F-世芯(3661)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12345678910111213141516171819202122232425262728293031當月平均
10 月　　　　　　　　　　　　　　　　　　　　　　　　　　　95.00
0
0%		92.00
-3
-3.16%		95.00
3
3.26%		95.90
0.9
0.95%		94.48
11 月 　100.00
4.1
4.28%		96.70
-3.3
-3.3%		96.10
-0.6
-0.62%		92.50
-3.6
-3.75%		96.70
4.2
4.54%		 　97.50
0.8
0.83%		103.50
6
6.15%		99.80
-3.7
-3.57%		99.00
-0.8
-0.8%		97.20
-1.8
-1.82%		 　95.20
-2
-2.06%		93.70
-1.5
-1.58%		96.00
2.3
2.45%		102.50
6.5
6.77%		105.50
3
2.93%		 　103.50
-2
-1.9%		110.50
7
6.76%		117.00
6.5
5.88%		115.50
-1.5
-1.28%		118.50
3
2.6%		 103.95
12 月124.50
6
5.06%		123.00
-1.5
-1.2%		123.00
0
0%		120.00
-3
-2.44%		123.50
3.5
2.92%		 　119.00
-4.5
-3.64%		117.50
-1.5
-1.26%		116.00
-1.5
-1.28%		114.50
-1.5
-1.29%		117.50
3
2.62%		 　119.50
2
1.7%		117.00
-2.5
-2.09%		116.00
-1
-0.85%		120.00
4
3.45%		115.00
-5
-4.17%		 　108.50
-6.5
-5.65%		108.00
-0.5
-0.46%		106.00
-2
-1.85%		101.00
-5
-4.72%		96.60
-4.4
-4.36%		99.60
3
3.11%		 98.90
-0.7
-0.7%		99.10
0.2
0.2%		101.00
1.9
1.92%		112.52

說明:最高漲幅:6.77%最低跌幅:-5.65% 最高價:124.50最低價:92.00平均價:107.37,灰色底表示週末,漲26天(95.8)元,跌31天(-80.6)元,平盤2天
7%=2,6%=2,5%=5,4%=2,3%=7,2%=4,1%=3,0%=3,-0%=1,-1%=1,-2%=2,-3%=2,-4%=6,-5%=9,-6%=10,

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
2014-10-28 3661 8177500 4463 734854900 88.00 99.50 87.00 95.00 0.00 0% 94.90 5 95.00 35 0.00
2014-10-29 3661 3638500 2114 356566400 98.80 102.00 92.00 92.00 3.00 -3.16% 91.80 4 92.00 8 16.61
2014-10-30 3661 1669700 1112 158080800 92.90 96.40 91.20 95.00 3.00 3.26% 95.00 7 95.10 2 17.15
2014-10-31 3661 1333400 817 128802378 98.70 99.00 94.60 95.90 0.90 0.95% 95.80 1 95.90 4 17.31
2014-11-03 3661 2392192 1448 238587323 98.00 102.50 97.00 100.00 4.10 4.28% 99.90 5 100.00 56 18.05
2014-11-04 3661 1564501 1093 151328497 99.90 100.00 94.00 96.70 3.30 -3.3% 96.70 3 97.00 6 17.45
2014-11-05 3661 618050 492 59334835 98.00 98.00 94.60 96.10 0.60 -0.62% 96.10 23 96.50 2 17.35
2014-11-06 3661 669458 499 62928523 95.80 95.90 92.40 92.50 3.60 -3.75% 92.50 6 93.20 1 16.70
2014-11-07 3661 770150 589 73584364 92.00 98.00 92.00 96.70 4.20 4.54% 96.70 1 97.00 4 17.45
2014-11-10 3661 501080 392 48474976 96.50 98.00 94.80 97.50 0.80 0.83% 97.20 2 97.50 1 17.60
2014-11-11 3661 2344314 1284 241919242 97.00 104.00 96.50 103.50 6.00 6.15% 103.50 10 104.00 13 18.68
2014-11-12 3661 1141465 796 114438565 100.50 102.00 99.10 99.80 3.70 -3.57% 99.80 7 99.90 3 18.01
2014-11-13 3661 757435 579 75008947 100.00 102.00 97.50 99.00 0.80 -0.8% 98.90 4 99.00 8 17.87
2014-11-14 3661 431414 336 41969481 99.00 99.00 96.20 97.20 1.80 -1.82% 97.10 3 97.20 1 17.70
2014-11-17 3661 320001 279 30601895 98.10 98.80 94.50 95.20 2.00 -2.06% 95.20 18 95.30 1 17.34
2014-11-18 3661 456100 291 43183000 94.50 96.00 93.50 93.70 1.50 -1.58% 93.70 1 93.90 2 17.07
2014-11-19 3661 480300 385 45518780 93.00 96.50 92.60 96.00 2.30 2.45% 96.00 19 96.10 4 17.49
2014-11-20 3661 1997935 1169 202886237 98.80 102.50 98.80 102.50 6.50 6.77% 102.50 65 0.00 0 18.67
2014-11-21 3661 1963225 1209 205650625 103.50 107.50 101.50 105.50 3.00 2.93% 105.00 27 105.50 7 19.22
2014-11-24 3661 1071199 705 111276397 104.50 106.50 102.00 103.50 2.00 -1.9% 103.00 26 103.50 7 18.85
2014-11-25 3661 1156856 669 124864087 103.00 110.50 103.00 110.50 7.00 6.76% 110.50 416 0.00 0 20.13
2014-11-26 3661 3606368 1805 421910556 116.00 118.00 113.00 117.00 6.50 5.88% 117.00 3 117.50 15 21.31
2014-11-27 3661 3270498 1916 374359517 117.00 117.00 111.50 115.50 1.50 -1.28% 115.00 21 115.50 31 21.04
2014-11-28 3661 2564400 1594 301404900 117.00 119.50 114.50 118.50 3.00 2.6% 118.00 21 118.50 31 21.58
2014-12-01 3661 2991203 1928 367387375 115.50 126.50 115.50 124.50 6.00 5.06% 124.50 9 125.00 31 22.68
2014-12-02 3661 1987231 1369 246418144 123.00 128.00 120.50 123.00 1.50 -1.2% 123.00 17 123.50 3 22.40
2014-12-03 3661 2529065 1568 316016961 124.00 128.00 122.00 123.00 0.00 0% 123.00 27 123.50 11 22.40
2014-12-04 3661 1903360 1277 230659700 123.00 125.50 118.00 120.00 3.00 -2.44% 119.50 29 120.00 9 21.86
2014-12-05 3661 1299380 855 159701240 121.00 125.00 120.00 123.50 3.50 2.92% 123.50 11 124.00 26 22.50
2014-12-08 3661 1683075 990 200892850 124.50 125.50 117.50 119.00 4.50 -3.64% 118.50 10 119.00 2 21.68
2014-12-09 3661 617200 467 72286600 117.50 119.50 115.00 117.50 1.50 -1.26% 117.50 10 118.00 4 21.40
2014-12-10 3661 1080378 668 125364536 116.50 119.50 113.50 116.00 1.50 -1.28% 116.00 4 116.50 11 21.13
2014-12-11 3661 1152800 734 130240399 112.00 115.00 110.50 114.50 1.50 -1.29% 114.00 36 114.50 5 20.86
2014-12-12 3661 1956326 1426 173382351 90.00 90.50 87.80 117.50 1.40 2.62% 88.00 21 88.20 9 19.34
2014-12-15 3661 833805 628 98532392 116.00 121.00 114.50 119.50 2.00 1.7% 119.50 9 120.00 29 21.77
2014-12-16 3661 1050743 750 124822431 120.00 121.00 117.00 117.00 2.50 -2.09% 117.00 34 117.50 30 21.31
2014-12-17 3661 801223 585 92429979 117.00 119.00 113.00 116.00 1.00 -0.85% 115.50 15 116.50 9 21.13
2014-12-18 3661 1973606 1269 238586220 117.00 123.50 117.00 120.00 4.00 3.45% 120.00 2 120.50 14 21.86
2014-12-19 3661 1880408 1389 217148124 122.00 123.00 112.00 115.00 5.00 -4.17% 114.50 18 115.00 14 20.95
2014-12-22 3661 3328112 1790 364005762 113.00 115.00 107.00 108.50 6.50 -5.65% 108.00 35 108.50 8 19.76
2014-12-23 3661 1623210 960 176121390 107.50 111.50 106.00 108.00 0.50 -0.46% 107.50 6 108.00 3 19.67
2014-12-24 3661 1076100 715 113762000 108.50 108.50 104.00 106.00 2.00 -1.85% 105.50 19 106.00 48 19.31
2014-12-25 3661 2250100 1524 228257648 106.00 106.50 99.70 101.00 5.00 -4.72% 100.50 19 101.00 5 18.40
2014-12-26 3661 4534210 3115 434551570 100.00 100.00 94.00 96.60 4.40 -4.36% 96.50 19 96.60 3 17.60
2014-12-27 3661 2243870 1647 220063437 97.00 99.80 96.60 99.60 3.00 3.11% 99.50 5 99.60 2 18.14
2014-12-29 3661 1882200 1393 189142800 100.00 102.50 98.80 98.90 0.70 -0.7% 98.90 11 99.00 6 18.01
2014-12-30 3661 845405 684 83417055 99.50 99.70 97.50 99.10 0.20 0.2% 99.10 6 99.20 2 18.05
2014-12-31 3661 625260 454 62120900 99.00 101.00 98.10 101.00 1.90 1.92% 99.80 1 101.00 64 18.40