創見(2451)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  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　79.60
0
0%		78.80
-0.8
-1.01%		78.70
-0.1
-0.13%		78.50
-0.2
-0.25%		 　78.20
-0.3
-0.38%		78.00
-0.2
-0.26%		79.00
1
1.28%		79.20
0.2
0.25%		78.70
-0.5
-0.63%		 　79.20
0.5
0.64%		77.90
-1.3
-1.64%		77.00
-0.9
-1.16%		76.90
-0.1
-0.13%		77.80
0.9
1.17%		 　77.60
-0.2
-0.26%		78.20
0.6
0.77%		78.90
0.7
0.9%		79.00
0.1
0.13%		79.30
0.3
0.38%		 　79.70
0.4
0.5%		79.60
-0.1
-0.13%		78.80
-0.8
-1.01%		78.59
2 月79.00
0.2
0.25%		78.70
-0.3
-0.38%		 　77.90
-0.8
-1.02%		 　　　　　　　　79.00
1.1
1.41%		79.30
0.3
0.38%		 　80.50
1.2
1.51%		79.90
-0.6
-0.75%		80.00
0.1
0.13%		80.30
0.3
0.38%		81.00
0.7
0.87%		 　80.90
-0.1
-0.12%		80.30
-0.6
-0.74%		 80.00
-0.3
-0.37%		 80.05
3 月82.90
2.9
3.63%		 　83.50
0.6
0.72%		84.20
0.7
0.84%		83.90
-0.3
-0.36%		84.20
0.3
0.36%		82.00
-2.2
-2.61%		 　83.80
1.8
2.2%		86.20
2.4
2.86%		86.30
0.1
0.12%		84.80
-1.5
-1.74%		85.90
1.1
1.3%		 　85.60
-0.3
-0.35%		86.80
1.2
1.4%		88.60
1.8
2.07%		90.10
1.5
1.69%		88.70
-1.4
-1.55%		 　88.70
0
0%		88.30
-0.4
-0.45%		89.50
1.2
1.36%		88.90
-0.6
-0.67%		89.10
0.2
0.22%		 86.34
4 月88.80
-0.3
-0.34%		89.60
0.8
0.9%		89.20
-0.4
-0.45%		 　　　92.60
3.4
3.81%		93.50
0.9
0.97%		94.00
0.5
0.53%		93.40
-0.6
-0.64%		94.50
1.1
1.18%		 　92.80
-1.7
-1.8%		90.00
-2.8
-3.02%		90.40
0.4
0.44%		90.50
0.1
0.11%		87.40
-3.1
-3.43%		 　89.10
1.7
1.95%		89.20
0.1
0.11%		90.40
1.2
1.35%		90.10
-0.3
-0.33%		91.40
1.3
1.44%		 　94.00
2.6
2.84%		93.70
-0.3
-0.32%		 91.5
5 月　94.30
0.6
0.64%		94.50
0.2
0.21%		 　97.00
2.5
2.65%		99.70
2.7
2.78%		100.00
0.3
0.3%		98.60
-1.4
-1.4%		101.50
2.9
2.94%		 　101.50
0
0%		101.50
0
0%		103.00
1.5
1.48%		108.00
5
4.85%		109.00
1
0.93%		 　111.50
2.5
2.29%		112.00
0.5
0.45%		111.50
-0.5
-0.45%		110.00
-1.5
-1.35%		112.00
2
1.82%		 　113.50
1.5
1.34%		112.00
-1.5
-1.32%		115.00
3
2.68%		114.50
-0.5
-0.43%		117.50
3
2.62%		106.22
6 月 　113.00
-4.5
-3.83%		113.50
0.5
0.44%		114.00
0.5
0.44%		 122.00
8
7.02%		 　　118.00
-4
-3.28%		121.00
3
2.54%		122.00
1
0.83%		121.50
-0.5
-0.41%		 　127.00
5.5
4.53%		133.00
6
4.72%		131.50
-1.5
-1.13%		131.00
-0.5
-0.38%		132.00
1
0.76%		 　126.50
-5.5
-4.17%		125.50
-1
-0.79%		 122.00
-3.5
-2.79%		115.00
-7
-5.74%		 121.33
7 月112.50
-2.5
-2.17%		113.50
1
0.89%		118.00
4.5
3.96%		 119.50
1.5
1.27%		 　110.50
-9
-7.53%		103.50
-7
-6.33%		 101.00
-2.5
-2.42%		 　　　102.00
1
0.99%		102.00
0
0%		 　　　96.70
-5.3
-5.2%		 　　95.80
-0.9
-0.93%		　　　　　105.91

說明:最高漲幅:7.02%最低跌幅:-7.53% 最高價:133.00最低價:76.90平均價:95.69,灰色底表示週末,漲87天(143.4)元,跌73天(-132)元,平盤7天
7%=2,5%=4,4%=6,3%=10,2%=11,1%=36,0%=25,-0%=2,-1%=2,-2%=2,-3%=4,-4%=7,-5%=11,-6%=17,-7%=28,

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 2451 340000 247 27167800 80.50 80.50 79.50 79.60 1.00 0% 79.60 26 79.70 1 22.68
2024-01-03 2451 610000 473 48048600 79.50 79.50 78.50 78.80 0.80 -1.01% 78.80 1 78.90 9 22.45
2024-01-04 2451 319000 235 25109600 78.70 79.00 78.50 78.70 0.10 -0.13% 78.60 12 78.70 5 22.42
2024-01-05 2451 285000 240 22421400 78.50 79.30 78.50 78.50 0.20 -0.25% 78.50 52 78.60 4 22.36
2024-01-08 2451 328000 233 25701000 78.50 78.90 78.10 78.20 0.30 -0.38% 78.20 5 78.30 6 22.28
2024-01-09 2451 261000 198 20386700 78.30 78.30 78.00 78.00 0.20 -0.26% 78.00 57 78.10 1 22.22
2024-01-10 2451 326000 257 25732500 79.60 79.60 78.60 79.00 1.00 1.28% 78.70 29 79.00 9 22.51
2024-01-11 2451 537000 501 42405300 78.70 79.50 78.00 79.20 0.20 0.25% 78.90 3 79.20 16 22.56
2024-01-12 2451 339000 268 26791500 78.60 79.40 78.40 78.70 0.50 -0.63% 78.70 16 78.80 1 22.42
2024-01-15 2451 212000 165 16773400 78.70 79.40 78.70 79.20 0.50 0.64% 79.20 7 79.30 3 22.56
2024-01-16 2451 569000 419 44400300 78.10 78.30 77.60 77.90 1.30 -1.64% 77.90 20 78.00 38 22.19
2024-01-17 2451 734000 534 56743400 77.20 77.80 77.00 77.00 0.90 -1.16% 77.00 53 77.10 1 21.94
2024-01-18 2451 424000 289 32696100 77.00 77.70 76.80 76.90 0.10 -0.13% 76.90 9 77.10 3 21.91
2024-01-19 2451 273000 188 21140400 76.80 77.90 76.80 77.80 0.90 1.17% 77.70 2 77.80 3 22.17
2024-01-22 2451 335000 242 26078800 78.30 78.90 77.60 77.60 0.20 -0.26% 77.60 43 77.70 2 22.11
2024-01-23 2451 239000 151 18648900 78.00 78.20 77.50 78.20 0.60 0.77% 78.10 2 78.20 18 22.28
2024-01-24 2451 297000 225 23392300 78.20 78.90 78.20 78.90 0.70 0.9% 78.70 32 78.90 2 22.48
2024-01-25 2451 453000 260 35734000 78.90 79.20 78.30 79.00 0.10 0.13% 78.90 4 79.00 4 22.51
2024-01-26 2451 217000 156 17170400 78.80 79.30 78.70 79.30 0.30 0.38% 79.00 13 79.30 8 22.59
2024-01-29 2451 393000 251 31237900 79.50 80.00 78.80 79.70 0.40 0.5% 79.70 8 79.80 5 22.71
2024-01-30 2451 467000 261 37143500 79.70 79.80 79.10 79.60 0.10 -0.13% 79.50 3 79.60 5 22.68
2024-01-31 2451 373000 218 29460500 79.60 79.60 78.60 78.80 0.80 -1.01% 78.80 3 79.00 3 22.45
2024-02-01 2451 223000 167 17665100 79.80 79.80 78.80 79.00 0.20 0.25% 79.00 10 79.10 1 22.51
2024-02-02 2451 212000 145 16732200 79.00 79.50 78.50 78.70 0.30 -0.38% 78.70 5 78.80 1 22.42
2024-02-05 2451 378000 262 29488000 77.80 78.60 77.40 77.90 0.80 -1.02% 77.80 8 77.90 15 22.19
2024-02-15 2451 889000 690 69395200 77.70 79.10 77.40 79.00 1.10 1.41% 78.90 1 79.00 14 22.51
2024-02-16 2451 521000 438 41244700 79.00 79.70 78.50 79.30 0.30 0.38% 79.20 1 79.30 30 22.59
2024-02-19 2451 465000 310 37230000 79.50 80.50 79.30 80.50 1.20 1.51% 80.30 3 80.50 13 22.93
2024-02-20 2451 345000 257 27830700 80.90 81.40 79.90 79.90 0.60 -0.75% 79.90 39 80.20 3 22.76
2024-02-21 2451 231000 172 18517900 80.10 80.50 79.90 80.00 0.10 0.13% 80.00 2 80.20 3 22.79
2024-02-22 2451 261000 187 20933600 80.30 80.40 79.90 80.30 0.30 0.37% 80.20 2 80.30 1 22.88
2024-02-23 2451 538000 408 43738100 80.60 82.10 80.60 81.00 0.70 0.87% 81.00 2 81.10 1 23.08
2024-02-26 2451 279000 198 22539800 81.20 81.30 80.30 80.90 0.10 -0.12% 80.80 4 80.90 26 23.05
2024-02-27 2451 381000 282 30846500 81.20 81.90 80.30 80.30 0.60 -0.74% 80.30 9 80.40 3 22.88
2024-02-29 2451 450000 252 36079200 80.30 80.60 80.00 80.00 0.30 -0.37% 80.00 31 80.40 6 22.79
2024-03-01 2451 1536000 1046 126634600 81.40 83.20 81.40 82.90 2.90 3.63% 82.80 31 82.90 14 23.62
2024-03-04 2451 1180000 757 98979500 83.90 84.50 83.30 83.50 0.60 0.72% 83.50 7 83.60 7 18.03
2024-03-05 2451 957000 592 80171500 82.80 84.20 82.80 84.20 0.70 0.84% 84.10 4 84.20 29 18.19
2024-03-06 2451 595000 389 50005600 84.20 84.40 83.60 83.90 0.30 -0.36% 83.80 18 83.90 1 18.12
2024-03-07 2451 827000 510 69555500 84.00 84.50 83.70 84.20 0.30 0.36% 84.10 3 84.20 62 18.19
2024-03-08 2451 1324000 853 109655700 83.80 84.10 82.00 82.00 2.20 -2.61% 82.00 12 82.10 1 17.71
2024-03-11 2451 691000 550 57688700 82.70 83.80 82.50 83.80 1.80 2.2% 83.30 2 83.80 29 18.10
2024-03-12 2451 2602000 1703 223980000 84.60 87.30 84.50 86.20 2.40 2.86% 86.10 2 86.30 35 18.62
2024-03-13 2451 1054000 691 90864100 86.10 86.90 85.90 86.30 0.10 0.12% 86.20 4 86.30 5 18.64
2024-03-14 2451 814000 589 69332600 86.40 86.40 84.80 84.80 1.50 -1.74% 84.80 20 84.90 8 18.32
2024-03-15 2451 2191000 1220 188943000 85.00 87.00 85.00 85.90 1.10 1.3% 85.90 30 86.00 2 18.55
2024-03-18 2451 1083000 715 92468400 85.90 86.00 84.80 85.60 0.30 -0.35% 85.60 20 85.70 10 18.49
2024-03-19 2451 1385000 872 120128600 85.60 87.40 85.50 86.80 1.20 1.4% 86.80 33 86.90 14 18.75
2024-03-20 2451 2070000 1327 183600800 87.00 89.50 87.00 88.60 1.80 2.07% 88.50 29 88.60 22 19.14
2024-03-21 2451 2208000 1388 198279100 90.00 90.30 88.80 90.10 1.50 1.69% 90.00 22 90.10 16 19.46
2024-03-22 2451 1309000 881 116656000 90.20 90.60 88.20 88.70 1.40 -1.55% 88.70 37 88.80 15 19.16
2024-03-25 2451 941000 672 84012100 89.20 90.40 88.60 88.70 0.00 0% 88.70 4 88.80 2 19.16
2024-03-26 2451 1197000 730 106424800 89.50 90.00 87.80 88.30 0.40 -0.45% 88.30 8 88.40 4 19.07
2024-03-27 2451 716000 458 63645700 88.30 89.50 88.30 89.50 1.20 1.36% 89.40 10 89.50 23 19.33
2024-03-28 2451 989000 475 88016400 89.50 89.50 88.60 88.90 0.60 -0.67% 88.80 22 89.00 11 19.20
2024-03-29 2451 646000 447 57598600 88.90 89.40 88.90 89.10 0.20 0.22% 89.00 47 89.10 2 19.24
2024-04-01 2451 705000 434 62731500 89.60 89.60 88.50 88.80 0.30 -0.34% 88.80 30 88.90 6 19.18
2024-04-02 2451 742000 485 66289600 88.80 89.70 88.80 89.60 0.80 0.9% 89.50 15 89.60 7 19.35
2024-04-03 2451 619000 402 55247700 89.70 89.70 88.80 89.20 0.40 -0.45% 89.10 10 89.20 3 19.27
2024-04-08 2451 2854000 1935 262309700 89.40 93.50 89.40 92.60 3.40 3.81% 92.50 23 92.60 19 20.00
2024-04-09 2451 1686000 1080 156721600 93.00 93.50 92.00 93.50 0.90 0.97% 93.40 12 93.50 63 20.19
2024-04-10 2451 2176000 1339 204721600 92.20 95.40 92.20 94.00 0.50 0.53% 94.00 56 94.10 1 20.30
2024-04-11 2451 1123000 727 104796200 94.00 94.00 92.50 93.40 0.60 -0.64% 93.30 29 93.40 6 20.17
2024-04-12 2451 1341000 938 126568700 93.20 95.30 93.00 94.50 1.10 1.18% 94.40 1 94.50 1 20.41
2024-04-15 2451 1109000 707 103684700 94.30 94.30 92.80 92.80 1.70 -1.8% 92.80 55 93.00 3 20.04
2024-04-16 2451 2068000 1298 186773700 92.00 92.50 89.40 90.00 2.80 -3.02% 89.90 26 90.00 5 19.44
2024-04-17 2451 621000 463 56180000 90.00 91.00 89.80 90.40 0.40 0.44% 90.40 2 90.50 3 19.52
2024-04-18 2451 961000 709 86476600 90.10 90.50 88.90 90.50 0.10 0.11% 90.40 1 90.50 4 19.55
2024-04-19 2451 1490037 1518 130884885 89.50 89.60 86.30 87.40 3.10 -3.43% 87.30 5 87.40 35 18.88
2024-04-22 2451 1303000 690 115630400 88.80 89.80 87.50 89.10 1.70 1.95% 88.60 1 89.10 4 19.24
2024-04-23 2451 553000 432 49267300 89.10 89.50 88.60 89.20 0.10 0.11% 89.20 1 89.30 10 19.27
2024-04-24 2451 594000 418 53637300 89.30 90.70 89.30 90.40 1.20 1.35% 90.30 8 90.40 7 19.52
2024-04-25 2451 802000 656 72778300 90.70 91.40 90.10 90.10 0.30 -0.33% 90.10 17 90.20 7 19.46
2024-04-26 2451 1006000 725 91743700 90.10 91.90 90.10 91.40 1.30 1.44% 91.30 9 91.40 2 19.74
2024-04-29 2451 1559000 1186 145696900 92.00 94.20 91.80 94.00 2.60 2.84% 93.70 4 94.00 12 20.30
2024-04-30 2451 816000 602 76650400 94.00 94.50 93.00 93.70 0.30 -0.32% 93.70 9 93.80 2 20.24
2024-05-02 2451 1018000 780 95870700 93.00 95.00 92.70 94.30 0.60 0.64% 94.20 6 94.30 2 20.37
2024-05-03 2451 846000 602 79877900 94.90 94.90 93.50 94.50 0.20 0.21% 94.50 8 94.60 3 20.41
2024-05-06 2451 2740000 1814 265476100 95.00 97.90 95.00 97.00 2.50 2.65% 96.90 2 97.10 8 20.95
2024-05-07 2451 4766000 3033 480620800 99.00 103.50 99.00 99.70 2.70 2.78% 99.70 41 99.90 5 21.53
2024-05-08 2451 1200000 932 119365000 100.00 100.00 98.50 100.00 0.30 0.3% 99.90 14 100.00 17 21.60
2024-05-09 2451 1033875 1177 102270966 100.00 100.50 97.90 98.60 1.40 -1.4% 98.60 1 98.70 12 21.30
2024-05-10 2451 2689000 1756 270341300 99.50 102.00 97.80 101.50 2.90 2.94% 101.00 94 101.50 15 21.92
2024-05-13 2451 2047000 1481 207281500 102.50 102.50 100.00 101.50 0.00 0% 101.50 2 102.00 115 17.00
2024-05-14 2451 1652000 1146 168455000 102.50 103.50 101.00 101.50 0.00 0% 101.00 34 101.50 93 17.00
2024-05-15 2451 2172909 1857 223307126 103.00 103.50 101.00 103.00 1.50 1.48% 102.50 21 103.00 7 17.25
2024-05-16 2451 4948000 3389 527590500 104.00 108.00 103.50 108.00 5.00 4.85% 107.50 10 108.00 314 18.09
2024-05-17 2451 2056000 1630 222597500 108.00 109.00 106.00 109.00 1.00 0.93% 108.50 17 109.00 49 18.26
2024-05-20 2451 3404000 2392 377411000 108.00 113.00 107.00 111.50 2.50 2.29% 111.00 38 111.50 6 18.68
2024-05-21 2451 1921000 1345 213905000 112.00 114.00 110.00 112.00 0.50 0.45% 111.50 6 112.50 95 18.76
2024-05-22 2451 1561000 1182 173858000 113.00 113.00 110.00 111.50 0.50 -0.45% 111.00 193 111.50 15 18.68
2024-05-23 2451 2605000 1776 287571500 111.50 112.00 109.00 110.00 1.50 -1.35% 109.00 18 110.00 8 18.43
2024-05-24 2451 1322000 961 146234000 109.00 112.00 108.50 112.00 2.00 1.82% 111.50 9 112.00 29 18.76
2024-05-27 2451 945000 697 106499000 114.00 114.00 111.50 113.50 1.50 1.34% 113.00 10 113.50 87 19.01
2024-05-28 2451 796000 689 88858500 113.00 113.00 111.00 112.00 1.50 -1.32% 111.50 18 112.00 22 18.76
2024-05-29 2451 5306000 2860 616368500 111.50 119.50 110.00 115.00 3.00 2.68% 114.50 38 115.00 11 19.26
2024-05-30 2451 6661000 3716 771012000 115.00 118.50 112.50 114.50 0.50 -0.43% 114.00 3 114.50 2 19.18
2024-05-31 2451 7765295 5817 886430597 115.00 118.00 110.50 117.50 3.00 2.62% 117.00 49 117.50 8 19.68
2024-06-03 2451 5580000 3875 638036000 116.00 117.00 111.00 113.00 4.50 -3.83% 112.50 150 113.00 120 18.93
2024-06-04 2451 5447000 3422 616619000 112.50 115.50 110.00 113.50 0.50 0.44% 113.50 145 114.00 52 19.01
2024-06-05 2451 4711000 2889 536242500 113.50 116.00 111.50 114.00 0.50 0.44% 114.00 20 114.50 2 19.10
2024-06-07 2451 6102000 3591 734582500 116.00 122.00 116.00 122.00 7.00 7.02% 121.50 32 122.00 59 20.44
2024-06-11 2451 5992000 3231 719099500 120.00 123.00 116.00 118.00 4.00 -3.28% 118.00 1 118.50 79 19.77
2024-06-12 2451 4722000 3021 556141500 117.00 121.00 116.00 121.00 3.00 2.54% 118.00 4 121.00 22 20.27
2024-06-13 2451 3313000 2351 404740000 119.50 124.50 118.00 122.00 1.00 0.83% 122.00 25 122.50 34 20.44
2024-06-14 2451 1459000 1106 178147500 121.50 123.00 121.50 121.50 0.50 -0.41% 121.50 13 122.00 20 20.35
2024-06-17 2451 2386000 1578 300402500 122.00 128.00 121.50 127.00 5.50 4.53% 126.50 3 127.00 29 21.27
2024-06-18 2451 3595000 2569 477012500 129.00 134.50 128.50 133.00 6.00 4.72% 133.00 89 133.50 4 22.28
2024-06-19 2451 2731114 2770 363252805 135.00 136.50 131.50 131.50 1.50 -1.13% 131.50 89 132.00 3 22.03
2024-06-20 2451 2737000 1687 363564500 133.00 135.50 130.50 131.00 0.50 -0.38% 131.00 126 131.50 1 21.94
2024-06-21 2451 4816000 2826 646691500 132.00 138.50 130.50 132.00 1.00 0.76% 131.50 340 132.00 118 22.11
2024-06-24 2451 2751000 1873 351444000 131.50 132.00 126.50 126.50 5.50 -4.17% 126.50 12 127.00 13 21.19
2024-06-25 2451 1708000 1202 211621000 125.50 126.00 120.50 125.50 1.00 -0.79% 125.50 71 126.00 65 21.02
2024-06-27 2451 1283000 968 157085000 123.50 123.50 121.00 122.00 2.50 -2.79% 121.50 37 122.00 2 20.44
2024-06-28 2451 3932000 2498 460418500 121.50 121.50 115.00 115.00 7.00 -5.74% 115.00 5 115.50 35 19.26
2024-07-01 2451 2441570 2240 278734402 116.00 117.00 112.50 112.50 2.50 -2.17% 112.50 62 113.00 22 18.84
2024-07-02 2451 3367000 2495 378598000 111.50 114.00 110.50 113.50 1.00 0.89% 113.00 164 113.50 12 19.01
2024-07-03 2451 2435000 1855 284776000 114.00 119.00 114.00 118.00 4.50 3.96% 117.50 16 118.00 20 19.77
2024-07-05 2451 2577000 1623 307945000 118.50 120.50 117.00 119.50 2.50 1.27% 119.50 11 120.00 14 20.02
2024-07-08 2451 3657000 2284 404894000 113.00 113.50 109.50 110.50 0.00 -7.53% 110.50 10 111.00 51 18.51
2024-07-09 2451 3063674 3312 321276382 109.00 109.50 103.00 103.50 7.00 -6.33% 103.50 46 104.00 19 17.34
2024-07-11 2451 1607703 1497 162390362 102.00 102.50 100.00 101.00 1.00 -2.42% 100.50 59 101.00 5 16.92
2024-07-16 2451 765000 605 77619500 101.00 102.00 100.50 102.00 1.00 0.99% 101.50 1 102.00 65 17.09
2024-07-17 2451 1259000 913 128181000 102.00 103.00 101.00 102.00 0.00 0% 101.50 12 102.00 48 17.09
2024-07-22 2451 964655 1077 93523575 98.40 98.40 96.00 96.70 1.70 -5.2% 96.70 7 96.80 6 16.20
2024-07-26 2451 1808789 1994 172699398 96.50 96.90 94.50 95.80 2.80 -0.93% 95.80 16 95.90 18 16.05