富邦媒(8454)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
| 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 | 508.00 0 0% | 502.00 -6 -1.18% | 499.00 -3 -0.6% | 499.50 0.5 0.1% | 496.00 -3.5 -0.7% | 497.50 1.5 0.3% | 482.50 -15 -3.02% | 473.00 -9.5 -1.97% | 470.00 -3 -0.63% | 472.00 2 0.43% | 462.00 -10 -2.12% | 460.00 -2 -0.43% | 454.50 -5.5 -1.2% | 448.00 -6.5 -1.43% | 446.00 -2 -0.45% | 448.50 2.5 0.56% | 450.50 2 0.45% | 450.00 -0.5 -0.11% | 450.50 0.5 0.11% | 449.50 -1 -0.22% | 438.50 -11 -2.45% | 436.00 -2.5 -0.57% | 467.58 | |||||||||
| 2 月 | 443.50 7.5 1.72% | 438.50 -5 -1.13% | 421.50 -17 -3.88% | 414.50 -7 -1.66% | 431.00 16.5 3.98% | 444.50 13.5 3.13% | 440.00 -4.5 -1.01% | 437.00 -3 -0.68% | 430.50 -6.5 -1.49% | 430.50 0 0% | 433.50 3 0.7% | 424.00 -9.5 -2.19% | 444.50 20.5 4.83% | 432.8 | ||||||||||||||||||
| 3 月 | 432.00 -12.5 -2.81% | 428.50 -3.5 -0.81% | 420.00 -8.5 -1.98% | 411.50 -8.5 -2.02% | 406.00 -5.5 -1.34% | 403.00 -3 -0.74% | 402.50 -0.5 -0.12% | 408.00 5.5 1.37% | 400.50 -7.5 -1.84% | 405.50 5 1.25% | 400.50 -5 -1.23% | 405.00 4.5 1.12% | 394.50 -10.5 -2.59% | 390.00 -4.5 -1.14% | 396.50 6.5 1.67% | 389.50 -7 -1.77% | 382.50 -7 -1.8% | 382.50 0 0% | 384.50 2 0.52% | 393.00 8.5 2.21% | 387.00 -6 -1.53% | 400.98 | ||||||||||
| 4 月 | 392.50 5.5 1.42% | 389.00 -3.5 -0.89% | 386.00 -3 -0.77% | 391.50 5.5 1.42% | 388.00 -3.5 -0.89% | 398.00 10 2.58% | 400.50 2.5 0.63% | 386.50 -14 -3.5% | 383.00 -3.5 -0.91% | 378.00 -5 -1.31% | 383.00 5 1.32% | 395.00 12 3.13% | 384.50 -10.5 -2.66% | 399.00 14.5 3.77% | 403.00 4 1% | 401.50 -1.5 -0.37% | 422.00 20.5 5.11% | 421.00 -1 -0.24% | 394.07 |
說明:最高漲幅:5.11%最低跌幅:-3.88% 最高價:508.00最低價:378.00平均價:424.63,灰色底表示週末,漲35天(256)元,跌56天(-338.5)元,平盤3天
5%=3,4%=3,3%=4,2%=3,1%=16,0%=9,-0%=3,-1%=6,-2%=10,-3%=13,-4%=24,
| 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 | 8454 | 548000 | 420 | 276288000 | 508.00 | 508.00 | 501.00 | 508.00 | 1.00 | 0% | 507.00 | 1 | 508.00 | 2 | 34.87 |
| 2024-01-03 | 8454 | 328000 | 291 | 164762000 | 505.00 | 505.00 | 501.00 | 502.00 | 6.00 | -1.18% | 502.00 | 38 | 504.00 | 2 | 34.45 |
| 2024-01-04 | 8454 | 373000 | 327 | 186430500 | 501.00 | 504.00 | 499.00 | 499.00 | 3.00 | -0.6% | 499.00 | 67 | 499.50 | 2 | 34.25 |
| 2024-01-05 | 8454 | 167000 | 143 | 83434000 | 499.00 | 501.00 | 499.00 | 499.50 | 0.50 | 0.1% | 499.50 | 4 | 500.00 | 4 | 34.28 |
| 2024-01-08 | 8454 | 450000 | 404 | 223769500 | 500.00 | 503.00 | 495.00 | 496.00 | 3.50 | -0.7% | 495.50 | 26 | 496.00 | 3 | 34.04 |
| 2024-01-09 | 8454 | 158000 | 150 | 78713000 | 499.50 | 500.00 | 496.50 | 497.50 | 1.50 | 0.3% | 497.50 | 1 | 499.00 | 1 | 34.15 |
| 2024-01-10 | 8454 | 995000 | 867 | 484663500 | 497.50 | 497.50 | 482.00 | 482.50 | 15.00 | -3.02% | 482.50 | 19 | 483.00 | 3 | 33.12 |
| 2024-01-11 | 8454 | 1086000 | 975 | 515946500 | 482.50 | 483.00 | 472.50 | 473.00 | 9.50 | -1.97% | 473.00 | 38 | 475.00 | 3 | 32.46 |
| 2024-01-12 | 8454 | 1054000 | 894 | 491771500 | 473.00 | 473.00 | 459.50 | 470.00 | 3.00 | -0.63% | 469.00 | 1 | 470.00 | 1 | 32.26 |
| 2024-01-15 | 8454 | 849000 | 759 | 404996500 | 471.00 | 488.00 | 471.00 | 472.00 | 2.00 | 0.43% | 472.00 | 1 | 472.50 | 17 | 32.40 |
| 2024-01-16 | 8454 | 899000 | 780 | 417106500 | 472.00 | 472.00 | 460.00 | 462.00 | 10.00 | -2.12% | 462.00 | 15 | 464.00 | 3 | 31.71 |
| 2024-01-17 | 8454 | 886000 | 743 | 405254000 | 458.50 | 461.00 | 452.50 | 460.00 | 2.00 | -0.43% | 459.50 | 1 | 460.50 | 1 | 31.57 |
| 2024-01-18 | 8454 | 1398000 | 1199 | 624140000 | 445.50 | 454.50 | 439.50 | 454.50 | 5.50 | -1.2% | 454.00 | 1 | 454.50 | 2 | 31.19 |
| 2024-01-19 | 8454 | 694000 | 625 | 312721000 | 448.00 | 459.00 | 448.00 | 448.00 | 6.50 | -1.43% | 448.00 | 18 | 448.50 | 1 | 30.75 |
| 2024-01-22 | 8454 | 464000 | 433 | 208029000 | 448.50 | 453.00 | 445.00 | 446.00 | 2.00 | -0.45% | 446.00 | 5 | 448.00 | 4 | 30.61 |
| 2024-01-23 | 8454 | 285000 | 261 | 127754500 | 446.00 | 450.00 | 446.00 | 448.50 | 2.50 | 0.56% | 448.50 | 1 | 449.00 | 2 | 30.78 |
| 2024-01-24 | 8454 | 747000 | 651 | 339913000 | 450.00 | 463.00 | 449.00 | 450.50 | 2.00 | 0.45% | 450.50 | 14 | 454.50 | 1 | 30.92 |
| 2024-01-25 | 8454 | 319000 | 282 | 143843500 | 453.50 | 455.50 | 448.00 | 450.00 | 0.50 | -0.11% | 450.00 | 1 | 451.50 | 5 | 30.89 |
| 2024-01-26 | 8454 | 313000 | 283 | 140822500 | 450.00 | 452.50 | 447.50 | 450.50 | 0.50 | 0.11% | 450.50 | 15 | 451.00 | 1 | 30.92 |
| 2024-01-29 | 8454 | 711000 | 533 | 320020000 | 450.00 | 452.00 | 448.00 | 449.50 | 1.00 | -0.22% | 449.50 | 4 | 450.00 | 10 | 30.85 |
| 2024-01-30 | 8454 | 912000 | 728 | 402943500 | 450.00 | 450.00 | 438.50 | 438.50 | 11.00 | -2.45% | 438.50 | 10 | 439.00 | 2 | 30.10 |
| 2024-01-31 | 8454 | 723000 | 623 | 317272500 | 439.00 | 446.50 | 436.00 | 436.00 | 2.50 | -0.57% | 435.50 | 21 | 437.50 | 2 | 29.92 |
| 2024-02-01 | 8454 | 643000 | 592 | 281588000 | 439.00 | 443.50 | 432.00 | 443.50 | 7.50 | 1.72% | 443.00 | 1 | 443.50 | 6 | 30.44 |
| 2024-02-02 | 8454 | 390000 | 339 | 172267000 | 443.50 | 446.50 | 438.50 | 438.50 | 5.00 | -1.13% | 438.50 | 6 | 439.00 | 7 | 30.10 |
| 2024-02-05 | 8454 | 1580000 | 1261 | 672835000 | 437.00 | 438.00 | 420.50 | 421.50 | 17.00 | -3.88% | 421.50 | 8 | 422.00 | 4 | 28.93 |
| 2024-02-15 | 8454 | 3106000 | 2493 | 1263240500 | 409.00 | 419.00 | 399.50 | 414.50 | 7.00 | -1.66% | 414.50 | 18 | 415.00 | 1 | 28.45 |
| 2024-02-16 | 8454 | 1382000 | 1178 | 589792000 | 420.00 | 431.00 | 420.00 | 431.00 | 16.50 | 3.98% | 430.50 | 3 | 431.50 | 5 | 29.58 |
| 2024-02-19 | 8454 | 1395000 | 1270 | 616187500 | 438.50 | 447.50 | 436.50 | 444.50 | 13.50 | 3.13% | 444.00 | 3 | 444.50 | 12 | 30.51 |
| 2024-02-20 | 8454 | 554000 | 465 | 243837000 | 442.00 | 443.50 | 438.00 | 440.00 | 4.50 | -1.01% | 440.00 | 8 | 440.50 | 2 | 29.14 |
| 2024-02-21 | 8454 | 682000 | 541 | 299108000 | 440.00 | 441.00 | 437.00 | 437.00 | 3.00 | -0.68% | 437.00 | 25 | 438.50 | 1 | 28.94 |
| 2024-02-22 | 8454 | 1848000 | 1406 | 789272500 | 434.00 | 435.00 | 423.00 | 430.50 | 6.50 | -1.49% | 430.00 | 18 | 430.50 | 5 | 28.51 |
| 2024-02-23 | 8454 | 1001000 | 806 | 433270000 | 430.00 | 438.50 | 427.00 | 430.50 | 0.00 | 0% | 430.50 | 28 | 432.50 | 9 | 28.51 |
| 2024-02-26 | 8454 | 563000 | 482 | 244801500 | 438.00 | 438.00 | 432.00 | 433.50 | 3.00 | 0.7% | 433.50 | 17 | 435.00 | 5 | 28.71 |
| 2024-02-27 | 8454 | 1275000 | 1036 | 543172500 | 431.00 | 434.50 | 423.00 | 424.00 | 9.50 | -2.19% | 423.50 | 1 | 424.00 | 1 | 28.08 |
| 2024-02-29 | 8454 | 10929000 | 2525 | 2147483647 | 431.00 | 454.50 | 427.00 | 444.50 | 20.50 | 4.83% | 444.50 | 82 | 445.00 | 66 | 29.44 |
| 2024-03-01 | 8454 | 1253000 | 1076 | 546506500 | 441.00 | 445.00 | 432.00 | 432.00 | 12.50 | -2.81% | 432.00 | 26 | 432.50 | 12 | 28.61 |
| 2024-03-04 | 8454 | 769000 | 670 | 332977500 | 435.50 | 438.00 | 427.00 | 428.50 | 3.50 | -0.81% | 428.50 | 4 | 430.00 | 2 | 28.38 |
| 2024-03-05 | 8454 | 906000 | 766 | 384668000 | 428.50 | 432.50 | 420.00 | 420.00 | 8.50 | -1.98% | 420.00 | 12 | 420.50 | 2 | 27.81 |
| 2024-03-06 | 8454 | 911000 | 799 | 378352000 | 421.00 | 422.50 | 411.50 | 411.50 | 8.50 | -2.02% | 411.50 | 2 | 412.00 | 2 | 27.25 |
| 2024-03-07 | 8454 | 1055000 | 880 | 430473000 | 408.00 | 416.00 | 405.50 | 406.00 | 5.50 | -1.34% | 406.00 | 5 | 406.50 | 1 | 26.89 |
| 2024-03-08 | 8454 | 828000 | 700 | 334789500 | 406.50 | 409.50 | 401.00 | 403.00 | 3.00 | -0.74% | 403.00 | 51 | 403.50 | 1 | 26.69 |
| 2024-03-11 | 8454 | 508000 | 419 | 204905500 | 403.00 | 408.00 | 402.00 | 402.50 | 0.50 | -0.12% | 402.50 | 22 | 403.50 | 17 | 26.66 |
| 2024-03-12 | 8454 | 588000 | 501 | 238711000 | 402.50 | 409.00 | 401.00 | 408.00 | 5.50 | 1.37% | 408.00 | 7 | 408.50 | 8 | 27.02 |
| 2024-03-13 | 8454 | 857000 | 741 | 344908500 | 405.00 | 412.50 | 400.00 | 400.50 | 7.50 | -1.84% | 400.50 | 21 | 401.00 | 3 | 26.52 |
| 2024-03-14 | 8454 | 515000 | 409 | 207919500 | 401.00 | 407.00 | 401.00 | 405.50 | 5.00 | 1.25% | 405.00 | 4 | 405.50 | 3 | 26.85 |
| 2024-03-15 | 8454 | 887000 | 665 | 355761500 | 401.50 | 404.50 | 400.00 | 400.50 | 5.00 | -1.23% | 400.50 | 91 | 401.50 | 1 | 26.52 |
| 2024-03-18 | 8454 | 581000 | 518 | 236312000 | 403.50 | 413.50 | 403.00 | 405.00 | 4.50 | 1.12% | 404.50 | 4 | 405.00 | 1 | 26.82 |
| 2024-03-19 | 8454 | 1605000 | 1370 | 637622500 | 405.00 | 406.00 | 393.50 | 394.50 | 10.50 | -2.59% | 394.00 | 40 | 395.00 | 29 | 26.13 |
| 2024-03-20 | 8454 | 985000 | 836 | 385431000 | 395.00 | 396.50 | 388.00 | 390.00 | 4.50 | -1.14% | 390.00 | 122 | 390.50 | 2 | 25.83 |
| 2024-03-21 | 8454 | 596000 | 510 | 235831500 | 392.00 | 397.50 | 392.00 | 396.50 | 6.50 | 1.67% | 396.00 | 8 | 396.50 | 1 | 26.26 |
| 2024-03-22 | 8454 | 829000 | 721 | 322985500 | 398.00 | 398.00 | 387.00 | 389.50 | 7.00 | -1.77% | 389.00 | 6 | 389.50 | 3 | 25.79 |
| 2024-03-25 | 8454 | 953000 | 819 | 367032000 | 389.50 | 390.00 | 382.50 | 382.50 | 7.00 | -1.8% | 382.50 | 35 | 383.00 | 1 | 25.33 |
| 2024-03-26 | 8454 | 827000 | 665 | 317137500 | 384.00 | 388.50 | 380.50 | 382.50 | 0.00 | 0% | 382.50 | 17 | 384.00 | 15 | 25.33 |
| 2024-03-27 | 8454 | 624000 | 470 | 239761000 | 384.50 | 386.50 | 381.00 | 384.50 | 2.00 | 0.52% | 384.00 | 3 | 385.00 | 30 | 25.46 |
| 2024-03-28 | 8454 | 843000 | 687 | 328669000 | 386.00 | 394.50 | 383.00 | 393.00 | 8.50 | 2.21% | 393.00 | 13 | 393.50 | 4 | 26.03 |
| 2024-03-29 | 8454 | 628000 | 533 | 243414500 | 395.00 | 395.50 | 385.00 | 387.00 | 6.00 | -1.53% | 387.00 | 21 | 387.50 | 7 | 25.63 |
| 2024-04-01 | 8454 | 705000 | 569 | 277563500 | 390.00 | 399.50 | 388.00 | 392.50 | 5.50 | 1.42% | 392.50 | 1 | 393.00 | 1 | 25.99 |
| 2024-04-02 | 8454 | 460000 | 415 | 179262500 | 394.50 | 395.00 | 387.00 | 389.00 | 3.50 | -0.89% | 389.00 | 10 | 389.50 | 3 | 25.76 |
| 2024-04-03 | 8454 | 504000 | 419 | 193829500 | 392.00 | 392.00 | 382.00 | 386.00 | 3.00 | -0.77% | 386.00 | 7 | 386.50 | 6 | 25.56 |
| 2024-04-08 | 8454 | 899000 | 779 | 352211500 | 386.00 | 397.50 | 386.00 | 391.50 | 5.50 | 1.42% | 391.00 | 5 | 391.50 | 7 | 25.93 |
| 2024-04-09 | 8454 | 335000 | 297 | 130355000 | 391.50 | 392.00 | 388.00 | 388.00 | 3.50 | -0.89% | 388.00 | 37 | 388.50 | 1 | 25.70 |
| 2024-04-10 | 8454 | 1073000 | 859 | 424865500 | 392.50 | 398.50 | 389.50 | 398.00 | 10.00 | 2.58% | 398.00 | 1 | 398.50 | 12 | 26.36 |
| 2024-04-11 | 8454 | 1168000 | 1010 | 469979500 | 402.00 | 406.00 | 398.50 | 400.50 | 2.50 | 0.63% | 400.50 | 12 | 401.00 | 12 | 26.52 |
| 2024-04-12 | 8454 | 1509000 | 1332 | 587886000 | 399.50 | 399.50 | 386.00 | 386.50 | 14.00 | -3.5% | 386.50 | 22 | 387.00 | 4 | 25.60 |
| 2024-04-15 | 8454 | 533000 | 499 | 204749500 | 387.00 | 387.00 | 383.00 | 383.00 | 3.50 | -0.91% | 383.00 | 43 | 383.50 | 5 | 25.36 |
| 2024-04-16 | 8454 | 862000 | 757 | 326071500 | 382.50 | 385.50 | 376.00 | 378.00 | 5.00 | -1.31% | 378.00 | 1 | 379.00 | 2 | 25.03 |
| 2024-04-17 | 8454 | 380000 | 347 | 144882500 | 382.00 | 383.50 | 378.50 | 383.00 | 5.00 | 1.32% | 383.00 | 1 | 383.50 | 6 | 25.36 |
| 2024-04-18 | 8454 | 829000 | 666 | 322410500 | 383.00 | 395.00 | 381.00 | 395.00 | 12.00 | 3.13% | 390.00 | 5 | 395.00 | 1 | 26.16 |
| 2024-04-19 | 8454 | 1936184 | 3735 | 753671608 | 393.00 | 403.00 | 381.00 | 384.50 | 10.50 | -2.66% | 384.00 | 1 | 384.50 | 12 | 25.46 |
| 2024-04-22 | 8454 | 1436000 | 1185 | 568830000 | 388.00 | 399.50 | 388.00 | 399.00 | 14.50 | 3.77% | 397.00 | 3 | 399.00 | 12 | 26.42 |
| 2024-04-23 | 8454 | 1343000 | 1083 | 540566000 | 402.50 | 405.50 | 396.00 | 403.00 | 4.00 | 1% | 402.50 | 2 | 403.00 | 13 | 26.69 |
| 2024-04-24 | 8454 | 1550000 | 1198 | 628868000 | 404.00 | 411.50 | 401.00 | 401.50 | 1.50 | -0.37% | 401.00 | 32 | 401.50 | 1 | 26.59 |
| 2024-04-25 | 8454 | 2931000 | 2491 | 1227600000 | 405.00 | 427.00 | 402.00 | 422.00 | 20.50 | 5.11% | 421.50 | 19 | 422.00 | 3 | 27.95 |
| 2024-04-26 | 8454 | 1071000 | 990 | 452178500 | 423.50 | 427.50 | 416.50 | 421.00 | 1.00 | -0.24% | 421.00 | 11 | 421.50 | 10 | 27.88 |