阿瘦(8443)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
9 月　　　　　　　　　　　　　　57.20
0
0%		53.50
-3.7
-6.47%		48.80
-4.7
-8.79%		48.00
-0.8
-1.64%		48.00
0
0%		 　46.15
-1.85
-3.85%		46.45
0.3
0.65%		44.45
-2
-4.31%		42.50
-1.95
-4.39%		41.90
-0.6
-1.41%		 　43.15
1.25
2.98%		42.30
-0.85
-1.97%		 46.27
10 月42.40
0.1
0.24%		41.65
-0.75
-1.77%		42.50
0.85
2.04%		 　42.00
-0.5
-1.18%		43.10
1.1
2.62%		41.95
-1.15
-2.67%		41.20
-0.75
-1.79%		 　　38.60
-2.6
-6.31%		37.70
-0.9
-2.33%		37.00
-0.7
-1.86%		35.85
-1.15
-3.11%		34.10
-1.75
-4.88%		 　35.00
0.9
2.64%		34.80
-0.2
-0.57%		37.20
2.4
6.9%		36.05
-1.15
-3.09%		36.80
0.75
2.08%		 　35.10
-1.7
-4.62%		35.80
0.7
1.99%		36.25
0.45
1.26%		36.20
-0.05
-0.14%		36.25
0.05
0.14%		38.01
11 月 　36.60
0.35
0.97%		37.10
0.5
1.37%		37.60
0.5
1.35%		36.65
-0.95
-2.53%		36.85
0.2
0.55%		 　36.30
-0.55
-1.49%		36.00
-0.3
-0.83%		35.30
-0.7
-1.94%		35.35
0.05
0.14%		35.40
0.05
0.14%		 　35.05
-0.35
-0.99%		34.40
-0.65
-1.85%		34.90
0.5
1.45%		34.80
-0.1
-0.29%		34.90
0.1
0.29%		 　34.65
-0.25
-0.72%		34.50
-0.15
-0.43%		34.50
0
0%		34.50
0
0%		34.35
-0.15
-0.43%		 35.39
12 月34.40
0.05
0.15%		35.80
1.4
4.07%		36.30
0.5
1.4%		35.80
-0.5
-1.38%		36.00
0.2
0.56%		 　36.35
0.35
0.97%		35.70
-0.65
-1.79%		35.30
-0.4
-1.12%		35.00
-0.3
-0.85%		34.85
-0.15
-0.43%		 　35.10
0.25
0.72%		35.40
0.3
0.85%		35.00
-0.4
-1.13%		35.00
0
0%		35.10
0.1
0.29%		 　35.30
0.2
0.57%		36.50
1.2
3.4%		35.85
-0.65
-1.78%		35.55
-0.3
-0.84%		36.00
0.45
1.27%		36.85
0.85
2.36%		 39.40
2.55
6.92%		40.45
1.05
2.66%		40.00
-0.45
-1.11%		36.18

說明:最高漲幅:6.92%最低跌幅:-8.79% 最高價:57.20最低價:34.10平均價:38.03,灰色底表示週末,漲44天(26.65)元,跌47天(-45.55)元,平盤5天
7%=3,4%=1,3%=7,2%=4,1%=18,0%=16,-0%=1,-1%=3,-2%=3,-3%=4,-4%=4,-5%=5,-6%=10,-7%=17,

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
2014-09-15 8443 5146783 3585 291141691 54.50 59.80 53.50 57.20 0.00 0% 57.20 13 57.30 3 0.00
2014-09-16 8443 2442990 1763 135699270 57.20 59.50 52.00 53.50 3.70 -6.47% 53.40 2 53.60 10 28.61
2014-09-17 8443 2028415 1554 101722120 53.50 53.80 48.60 48.80 4.70 -8.79% 48.75 2 48.80 5 26.10
2014-09-18 8443 1190832 880 57406372 48.60 49.50 47.00 48.00 0.80 -1.64% 48.00 13 48.10 6 25.67
2014-09-19 8443 727116 567 35119668 48.70 49.05 48.00 48.00 0.00 0% 48.00 1 48.20 7 25.67
2014-09-22 8443 595590 505 27744533 48.00 48.00 46.15 46.15 1.85 -3.85% 46.10 11 46.30 6 24.68
2014-09-23 8443 440578 385 20586802 46.00 47.25 46.00 46.45 0.30 0.65% 46.40 8 46.50 4 24.84
2014-09-24 8443 639953 531 29008570 46.20 47.00 44.20 44.45 2.00 -4.31% 44.45 4 44.50 9 23.77
2014-09-25 8443 823742 655 35425633 44.70 44.95 42.05 42.50 1.95 -4.39% 42.50 2 42.55 2 22.73
2014-09-26 8443 506997 408 21179874 42.50 42.50 41.15 41.90 0.60 -1.41% 41.90 5 42.00 4 22.41
2014-09-29 8443 410505 348 17614587 42.00 43.30 42.00 43.15 1.25 2.98% 43.10 1 43.15 4 23.07
2014-09-30 8443 308412 228 13050126 42.90 42.90 42.05 42.30 0.85 -1.97% 42.30 19 42.35 1 22.62
2014-10-01 8443 168400 150 7160927 42.20 42.75 42.20 42.40 0.10 0.24% 42.40 1 42.45 1 22.67
2014-10-02 8443 247498 208 10293086 42.20 42.20 41.25 41.65 0.75 -1.77% 41.65 1 41.70 1 22.27
2014-10-03 8443 300106 254 12759654 41.75 43.00 41.75 42.50 0.85 2.04% 42.45 2 42.50 1 22.73
2014-10-06 8443 188000 156 7907050 42.50 42.50 41.95 42.00 0.50 -1.18% 42.00 8 42.10 2 22.46
2014-10-07 8443 372185 323 15921405 42.05 43.70 41.65 43.10 1.10 2.62% 43.10 16 43.15 1 23.05
2014-10-08 8443 302702 232 12776784 42.20 42.70 41.65 41.95 1.15 -2.67% 41.90 1 41.95 3 22.43
2014-10-09 8443 238130 212 9890444 42.00 42.25 41.20 41.20 0.75 -1.79% 41.20 14 41.25 3 22.03
2014-10-13 8443 308625 254 12083385 39.90 40.00 38.50 38.60 2.60 -6.31% 38.60 6 38.90 1 20.64
2014-10-14 8443 285000 233 10810795 38.00 38.80 37.40 37.70 0.90 -2.33% 37.70 1 37.80 2 20.16
2014-10-15 8443 188723 163 7040895 37.70 38.35 37.00 37.00 0.70 -1.86% 37.00 3 37.05 4 19.79
2014-10-16 8443 272412 231 9706632 36.50 36.50 35.00 35.85 1.15 -3.11% 35.85 3 35.95 2 19.17
2014-10-17 8443 210027 180 7344572 36.00 36.10 34.10 34.10 1.75 -4.88% 34.10 7 34.40 2 18.24
2014-10-20 8443 183897 154 6443013 34.70 35.25 34.70 35.00 0.90 2.64% 35.00 1 35.05 1 18.72
2014-10-21 8443 93621 79 3270935 35.00 35.20 34.70 34.80 0.20 -0.57% 34.80 5 34.95 1 18.61
2014-10-22 8443 402270 238 14732093 35.00 37.20 34.85 37.20 2.40 6.9% 37.20 149 0.00 0 19.89
2014-10-23 8443 254250 192 9203635 36.00 36.90 35.75 36.05 1.15 -3.09% 36.05 4 36.20 4 19.28
2014-10-24 8443 338350 262 12512884 36.10 38.00 36.10 36.80 0.75 2.08% 36.70 2 36.80 1 19.68
2014-10-27 8443 176003 149 6268660 36.75 36.75 35.00 35.10 1.70 -4.62% 35.10 3 35.20 2 18.77
2014-10-28 8443 130000 110 4626250 35.20 36.05 35.20 35.80 0.70 1.99% 35.55 9 35.85 1 19.14
2014-10-29 8443 134000 116 4852950 36.10 36.40 35.90 36.25 0.45 1.26% 36.20 7 36.30 6 19.39
2014-10-30 8443 95634 84 3430624 36.05 36.20 35.40 36.20 0.05 -0.14% 36.05 2 36.25 2 19.36
2014-10-31 8443 78000 70 2819300 36.25 36.40 36.00 36.25 0.05 0.14% 36.10 2 36.25 1 19.39
2014-11-03 8443 188154 151 6916751 36.50 37.35 36.50 36.60 0.35 0.97% 36.55 19 36.60 1 19.57
2014-11-04 8443 112010 84 4122824 37.00 37.15 36.60 37.10 0.50 1.37% 37.00 25 37.10 8 19.84
2014-11-05 8443 377085 259 14239016 37.30 38.45 37.20 37.60 0.50 1.35% 37.60 10 37.75 1 20.11
2014-11-06 8443 195000 128 7273700 37.60 37.85 36.65 36.65 0.95 -2.53% 36.60 13 36.90 5 19.60
2014-11-07 8443 61000 47 2255300 37.00 37.20 36.75 36.85 0.20 0.55% 36.80 6 36.90 1 19.71
2014-11-10 8443 202430 135 7347858 36.65 36.80 36.10 36.30 0.55 -1.49% 36.20 7 36.30 1 19.41
2014-11-11 8443 134001 68 4843386 36.50 36.55 35.90 36.00 0.30 -0.83% 35.95 1 36.00 36 19.25
2014-11-12 8443 121000 89 4287950 36.00 36.00 35.10 35.30 0.70 -1.94% 35.30 5 35.40 5 18.88
2014-11-13 8443 63000 56 2236950 35.30 35.85 35.30 35.35 0.05 0.14% 35.35 10 35.45 2 18.90
2014-11-14 8443 64020 51 2260325 35.35 35.50 35.20 35.40 0.05 0.14% 35.35 7 35.40 25 20.82
2014-11-17 8443 64086 55 2255296 35.45 35.50 35.00 35.05 0.35 -0.99% 35.05 1 35.10 8 20.62
2014-11-18 8443 197000 108 6819150 35.70 35.70 34.10 34.40 0.65 -1.85% 34.20 4 34.45 3 20.24
2014-11-19 8443 97800 86 3366500 34.40 34.90 34.10 34.90 0.50 1.45% 34.80 1 34.90 3 20.53
2014-11-20 8443 80423 71 2796155 35.00 35.25 34.45 34.80 0.10 -0.29% 34.70 1 34.80 3 20.47
2014-11-21 8443 75070 61 2634998 35.00 35.40 34.90 34.90 0.10 0.29% 34.80 2 35.00 1 20.53
2014-11-24 8443 54537 52 1899586 35.40 35.40 34.55 34.65 0.25 -0.72% 34.65 1 34.80 1 20.38
2014-11-25 8443 89004 63 3065990 34.55 34.90 34.35 34.50 0.15 -0.43% 34.50 4 34.65 1 20.29
2014-11-26 8443 62000 42 2136900 34.50 34.75 34.35 34.50 0.00 0% 34.45 1 34.50 13 20.29
2014-11-27 8443 116573 73 4008896 34.50 34.60 34.25 34.50 0.00 0% 34.40 1 34.50 6 20.29
2014-11-28 8443 50723 44 1741666 34.30 34.50 34.25 34.35 0.15 -0.43% 34.30 8 34.40 1 20.21
2014-12-01 8443 115050 78 3930680 34.00 34.40 34.00 34.40 0.05 0.15% 34.40 1 34.50 2 20.24
2014-12-02 8443 309101 250 11018786 34.70 36.70 34.45 35.80 1.40 4.07% 35.80 2 35.95 1 21.06
2014-12-03 8443 289000 201 10487550 36.00 36.60 36.00 36.30 0.50 1.4% 36.30 31 36.50 4 21.35
2014-12-04 8443 118896 87 4270588 36.70 36.70 35.55 35.80 0.50 -1.38% 35.75 8 35.95 1 21.06
2014-12-05 8443 69000 54 2483900 36.00 36.15 35.90 36.00 0.20 0.56% 35.90 2 36.00 3 21.18
2014-12-08 8443 203399 137 7455733 36.30 37.00 36.30 36.35 0.35 0.97% 36.35 5 36.60 1 21.38
2014-12-09 8443 181008 124 6517835 36.35 36.35 35.70 35.70 0.65 -1.79% 35.70 1 36.00 1 21.00
2014-12-10 8443 46199 43 1632544 35.60 35.60 35.20 35.30 0.40 -1.12% 35.30 9 35.40 1 20.76
2014-12-11 8443 92000 87 3211650 35.30 35.30 34.80 35.00 0.30 -0.85% 35.00 1 35.15 1 20.59
2014-12-12 8443 31201 15 420863 13.55 13.55 13.45 34.85 0.00 -0.43% 13.50 1 13.60 3 0.00
2014-12-15 8443 35045 31 1222188 34.50 35.10 34.50 35.10 0.25 0.72% 34.95 1 35.15 1 20.65
2014-12-16 8443 46861 43 1656585 35.10 35.60 35.10 35.40 0.30 0.85% 35.35 1 35.40 1 20.82
2014-12-17 8443 32000 28 1126000 35.80 35.80 35.00 35.00 0.40 -1.13% 35.00 2 35.15 1 20.59
2014-12-18 8443 52000 46 1830900 35.15 35.45 35.00 35.00 0.00 0% 34.85 1 35.00 2 20.59
2014-12-19 8443 40100 35 1407045 35.40 35.40 34.95 35.10 0.10 0.29% 35.00 14 35.15 1 20.65
2014-12-22 8443 53399 42 1887134 35.55 35.55 35.15 35.30 0.20 0.57% 35.30 8 35.40 3 20.76
2014-12-23 8443 307253 203 11132858 35.30 36.90 35.30 36.50 1.20 3.4% 36.40 3 36.50 18 21.47
2014-12-24 8443 136310 102 4923772 36.50 36.50 35.85 35.85 0.65 -1.78% 35.85 15 35.90 2 21.09
2014-12-25 8443 160000 112 5707550 35.85 36.00 35.45 35.55 0.30 -0.84% 35.55 1 35.70 4 20.91
2014-12-26 8443 78000 66 2801850 35.60 36.20 35.60 36.00 0.45 1.27% 36.00 2 36.10 6 21.18
2014-12-27 8443 183160 151 6734820 36.80 37.40 36.20 36.85 0.85 2.36% 36.80 7 36.85 3 21.68
2014-12-29 8443 667537 437 25884605 37.30 39.40 37.00 39.40 2.55 6.92% 39.40 615 0.00 0 23.18
2014-12-30 8443 1394590 922 56833332 41.50 41.90 40.00 40.45 1.05 2.66% 40.45 1 40.50 15 23.79
2014-12-31 8443 327100 260 13065838 40.40 40.40 39.65 40.00 0.45 -1.11% 40.00 7 40.05 2 23.53