致伸(4915)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　67.50
0
0%		67.20
-0.3
-0.44%		67.20
0
0%		66.40
-0.8
-1.19%		 　65.50
-0.9
-1.36%		64.90
-0.6
-0.92%		65.60
0.7
1.08%		65.00
-0.6
-0.91%		64.90
-0.1
-0.15%		 　65.80
0.9
1.39%		65.90
0.1
0.15%		65.30
-0.6
-0.91%		64.80
-0.5
-0.77%		65.20
0.4
0.62%		 　64.80
-0.4
-0.61%		65.10
0.3
0.46%		65.10
0
0%		65.80
0.7
1.08%		65.80
0
0%		 　66.70
0.9
1.37%		65.80
-0.9
-1.35%		65.70
-0.1
-0.15%		65.72
2 月66.50
0.8
1.22%		66.50
0
0%		 　66.60
0.1
0.15%		 　　　　　　　　68.50
1.9
2.85%		68.30
-0.2
-0.29%		 　69.10
0.8
1.17%		68.90
-0.2
-0.29%		68.90
0
0%		71.20
2.3
3.34%		72.40
1.2
1.69%		 　72.00
-0.4
-0.55%		72.00
0
0%		 72.80
0.8
1.11%		 69.95
3 月73.10
0.3
0.41%		 　75.70
2.6
3.56%		76.80
1.1
1.45%		76.90
0.1
0.13%		75.80
-1.1
-1.43%		73.30
-2.5
-3.3%		 　74.60
1.3
1.77%		77.50
2.9
3.89%		78.70
1.2
1.55%		79.50
0.8
1.02%		78.70
-0.8
-1.01%		 　80.20
1.5
1.91%		85.00
4.8
5.99%		85.50
0.5
0.59%		86.70
1.2
1.4%		84.50
-2.2
-2.54%		 　82.80
-1.7
-2.01%		82.10
-0.7
-0.85%		85.20
3.1
3.78%		85.80
0.6
0.7%		83.70
-2.1
-2.45%		 80.03
4 月82.70
-1
-1.19%		82.70
0
0%		83.00
0.3
0.36%		 　　　82.50
-0.5
-0.6%		83.30
0.8
0.97%		84.70
1.4
1.68%		86.80
2.1
2.48%		85.00
-1.8
-2.07%		 　85.30
0.3
0.35%		84.70
-0.6
-0.7%		85.30
0.6
0.71%		87.00
1.7
1.99%		85.40
-1.6
-1.84%		 　85.80
0.4
0.47%		88.00
2.2
2.56%		87.70
-0.3
-0.34%		85.50
-2.2
-2.51%		87.40
1.9
2.22%		 　89.10
1.7
1.95%		97.00
7.9
8.87%		 86.25
5 月　94.60
-2.4
-2.47%		96.40
1.8
1.9%		 　96.20
-0.2
-0.21%		96.20
0
0%		99.20
3
3.12%		96.00
-3.2
-3.23%		94.90
-1.1
-1.15%		 　95.30
0.4
0.42%		95.90
0.6
0.63%		93.60
-2.3
-2.4%		95.20
1.6
1.71%		92.50
-2.7
-2.84%		 　93.50
1
1.08%		93.70
0.2
0.21%		96.40
2.7
2.88%		93.90
-2.5
-2.59%		94.90
1
1.06%		 　95.40
0.5
0.53%		96.60
1.2
1.26%		96.80
0.2
0.21%		99.30
2.5
2.58%		101.00
1.7
1.71%		95.69
6 月 　104.00
3
2.97%		107.00
3
2.88%		110.00
3
2.8%		 107.50
-2.5
-2.27%		 　　107.50
0
0%		110.00
2.5
2.33%		110.50
0.5
0.45%		110.00
-0.5
-0.45%		 　112.50
2.5
2.27%		114.00
1.5
1.33%		110.00
-4
-3.51%		95.40
-14.6
-13.27%		96.00
0.6
0.63%		 　96.10
0.1
0.1%		95.90
-0.2
-0.21%		 95.20
-0.7
-0.73%		94.20
-1
-1.05%		 102.9
7 月92.30
-1.9
-2.02%		92.90
0.6
0.65%		85.90
-7
-7.53%		 90.00
4.1
4.77%		 　88.70
-1.3
-1.44%		89.40
0.7
0.79%		 　　　　　90.50
1.1
1.23%		92.90
2.4
2.65%		 　　　88.70
-4.2
-4.52%		 　　91.00
2.3
2.59%		　　　　　90.08

說明:最高漲幅:8.87%最低跌幅:-13.27% 最高價:114.00最低價:64.80平均價:84.48,灰色底表示週末,漲92天(130.3)元,跌62天(-100.9)元,平盤11天
9%=1,6%=1,5%=2,4%=4,3%=14,2%=18,1%=32,0%=31,-0%=1,-1%=1,-2%=1,-3%=2,-4%=6,-5%=10,-6%=14,-7%=27,

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 4915 4650000 2570 314753100 68.00 68.50 67.30 67.50 0.20 0% 67.40 11 67.50 65 12.05
2024-01-03 4915 4039000 2682 272889000 67.20 68.00 66.60 67.20 0.30 -0.44% 67.10 138 67.20 101 12.00
2024-01-04 4915 5274000 3178 351941200 67.20 67.40 66.10 67.20 0.00 0% 67.00 3 67.20 89 12.00
2024-01-05 4915 2627000 1580 175333800 67.20 67.40 66.30 66.40 0.80 -1.19% 66.40 7 66.50 11 11.86
2024-01-08 4915 7262000 4423 472085300 65.70 65.70 64.20 65.50 0.90 -1.36% 65.30 68 65.50 44 11.70
2024-01-09 4915 2905000 1458 189972200 65.40 66.00 64.90 64.90 0.60 -0.92% 64.80 109 65.00 9 11.59
2024-01-10 4915 2768000 1677 181102500 65.00 65.80 64.60 65.60 0.70 1.08% 65.60 18 65.70 23 11.71
2024-01-11 4915 2109000 1256 137291300 65.80 65.80 64.90 65.00 0.60 -0.91% 65.00 17 65.10 26 11.61
2024-01-12 4915 1478000 890 96014500 64.70 65.30 64.60 64.90 0.10 -0.15% 64.80 125 65.00 18 11.59
2024-01-15 4915 1725000 1012 113093200 65.30 65.80 65.00 65.80 0.90 1.39% 65.70 2 65.80 42 11.75
2024-01-16 4915 1903000 1251 125100300 65.40 66.00 65.20 65.90 0.10 0.15% 65.80 18 65.90 16 11.77
2024-01-17 4915 4231000 2422 277216000 65.60 65.90 65.20 65.30 0.60 -0.91% 65.20 154 65.30 14 11.66
2024-01-18 4915 2672000 1760 173210700 65.30 65.50 64.20 64.80 0.50 -0.77% 64.70 79 64.80 7 11.57
2024-01-19 4915 1556000 1025 101280200 65.00 65.40 64.80 65.20 0.40 0.62% 65.20 1 65.30 73 11.64
2024-01-22 4915 2075000 1324 134943800 65.50 65.50 64.80 64.80 0.40 -0.61% 64.80 46 64.90 1 11.57
2024-01-23 4915 1685000 1109 109521000 64.80 65.20 64.70 65.10 0.30 0.46% 65.00 8 65.10 27 11.62
2024-01-24 4915 1265000 748 82366300 65.10 65.40 64.80 65.10 0.00 0% 64.90 16 65.10 15 11.62
2024-01-25 4915 1795000 1214 117602000 65.10 65.80 65.00 65.80 0.70 1.08% 65.70 22 65.80 49 11.75
2024-01-26 4915 911000 690 59763300 65.60 65.80 65.40 65.80 0.00 0% 65.60 6 65.80 91 11.75
2024-01-29 4915 2284000 1538 151308200 65.80 66.70 65.30 66.70 0.90 1.37% 66.60 1 66.70 44 11.91
2024-01-30 4915 1457000 1060 96362800 66.70 66.70 65.70 65.80 0.90 -1.35% 65.80 14 65.90 3 11.75
2024-01-31 4915 826000 516 54338300 65.80 66.10 65.50 65.70 0.10 -0.15% 65.70 4 65.80 4 11.73
2024-02-01 4915 2228000 1397 146954900 66.00 66.50 65.20 66.50 0.80 1.22% 66.40 1 66.50 16 11.88
2024-02-02 4915 1092000 663 72454700 66.70 66.70 66.10 66.50 0.00 0% 66.40 11 66.50 26 11.88
2024-02-05 4915 1428000 779 94911900 66.50 66.70 66.10 66.60 0.10 0.15% 66.50 10 66.60 125 11.89
2024-02-15 4915 6500000 4076 441989400 67.50 68.80 67.10 68.50 1.90 2.85% 68.40 15 68.50 173 12.23
2024-02-16 4915 2951000 1819 202400900 69.00 69.10 68.20 68.30 0.20 -0.29% 68.30 60 68.40 30 12.20
2024-02-19 4915 4690000 2589 323861100 68.40 69.70 68.30 69.10 0.80 1.17% 69.00 13 69.10 13 12.34
2024-02-20 4915 1906000 1267 131399800 69.40 69.40 68.50 68.90 0.20 -0.29% 68.80 35 68.90 15 12.30
2024-02-21 4915 4253000 2826 295475700 69.60 70.40 68.80 68.90 0.00 0% 68.90 16 69.00 16 12.30
2024-02-22 4915 10488000 6337 746893100 69.30 72.50 69.30 71.20 2.30 3.34% 71.20 70 71.30 106 12.71
2024-02-23 4915 6503000 3892 468969300 72.20 72.60 71.30 72.40 1.20 1.69% 72.30 10 72.40 25 12.93
2024-02-26 4915 3512000 2142 252675600 72.70 72.70 71.40 72.00 0.40 -0.55% 71.90 1 72.00 86 12.86
2024-02-27 4915 4353000 2668 312339000 72.00 73.00 71.00 72.00 0.00 0% 71.90 31 72.00 87 13.41
2024-02-29 4915 4258000 2383 308557100 71.90 73.00 71.50 72.80 0.80 1.11% 72.80 48 72.90 45 13.56
2024-03-01 4915 4716000 2214 345792800 72.90 73.80 72.70 73.10 0.30 0.41% 73.00 214 73.10 5 13.61
2024-03-04 4915 7666000 4216 575836200 73.70 76.30 73.30 75.70 2.60 3.56% 75.50 3 75.70 39 14.10
2024-03-05 4915 5500000 3062 417189000 76.40 76.80 74.80 76.80 1.10 1.45% 76.70 2 76.80 72 14.30
2024-03-06 4915 5143000 3135 393377000 75.70 77.10 75.30 76.90 0.10 0.13% 76.80 3 76.90 29 14.32
2024-03-07 4915 4344000 2602 329855400 77.00 77.00 75.30 75.80 1.10 -1.43% 75.80 1 75.90 34 14.12
2024-03-08 4915 9691000 4669 715134400 75.80 75.80 72.70 73.30 2.50 -3.3% 73.30 4 73.40 99 13.65
2024-03-11 4915 2874000 1860 213947600 73.30 75.00 73.30 74.60 1.30 1.77% 74.50 58 74.70 1 13.89
2024-03-12 4915 5005000 2841 383693900 74.90 77.50 74.90 77.50 2.90 3.89% 77.40 2 77.50 167 14.43
2024-03-13 4915 8293000 4438 656667800 78.20 80.50 77.80 78.70 1.20 1.55% 78.70 23 78.80 11 14.66
2024-03-14 4915 6691000 3838 529101100 79.80 80.30 77.30 79.50 0.80 1.02% 79.30 1 79.50 30 14.80
2024-03-15 4915 4589000 2372 362580300 79.00 79.90 78.50 78.70 0.80 -1.01% 78.70 14 78.90 12 14.66
2024-03-18 4915 5484000 3052 440383400 79.70 81.40 79.30 80.20 1.50 1.91% 80.20 47 80.30 32 14.93
2024-03-19 4915 12611000 6399 1063985500 81.20 86.20 81.00 85.00 4.80 5.99% 85.00 410 85.10 21 15.83
2024-03-20 4915 15013000 9608 1315239400 87.80 90.50 85.40 85.50 0.50 0.59% 85.40 92 85.50 101 15.92
2024-03-21 4915 10218000 5263 877239400 85.50 86.70 84.50 86.70 1.20 1.4% 86.60 6 86.70 227 16.15
2024-03-22 4915 7311000 4024 619232700 86.60 86.60 83.80 84.50 2.20 -2.54% 84.20 92 84.50 25 15.74
2024-03-25 4915 6763000 3896 559126200 84.30 84.70 81.90 82.80 1.70 -2.01% 82.70 29 82.80 4 15.42
2024-03-26 4915 5876000 3121 480523900 82.40 83.80 80.40 82.10 0.70 -0.85% 82.00 61 82.10 15 15.29
2024-03-27 4915 9496000 6086 804642700 82.70 86.20 81.70 85.20 3.10 3.78% 85.10 134 85.20 114 15.87
2024-03-28 4915 16633000 8530 1440726300 86.20 88.40 85.00 85.80 0.60 0.7% 85.80 30 85.90 14 15.98
2024-03-29 4915 16345000 8428 1372123300 86.20 86.30 82.70 83.70 2.10 -2.45% 83.70 6 83.80 49 15.59
2024-04-01 4915 5218000 2610 434960900 84.30 84.50 82.70 82.70 1.00 -1.19% 82.70 54 82.80 38 15.40
2024-04-02 4915 3330000 2063 276182600 82.90 83.90 82.30 82.70 0.00 0% 82.70 36 82.80 4 15.40
2024-04-03 4915 4164000 2260 344879100 82.20 83.50 81.50 83.00 0.30 0.36% 82.90 37 83.10 62 15.46
2024-04-08 4915 3407000 2180 280987400 82.50 83.00 82.00 82.50 0.50 -0.6% 82.50 51 82.60 1 15.36
2024-04-09 4915 3099000 1710 257219100 82.30 83.60 82.30 83.30 0.80 0.97% 83.30 1 83.40 37 15.51
2024-04-10 4915 3382000 1811 285617500 83.50 84.90 83.40 84.70 1.40 1.68% 84.60 1 84.70 2 15.77
2024-04-11 4915 4053000 2234 348073100 84.80 86.80 83.90 86.80 2.10 2.48% 86.70 11 86.80 47 16.16
2024-04-12 4915 3718000 2213 317817600 86.80 86.80 85.00 85.00 1.80 -2.07% 85.00 57 85.10 1 15.83
2024-04-15 4915 4899000 2817 418269400 84.10 86.00 83.80 85.30 0.30 0.35% 85.30 7 85.50 3 15.88
2024-04-16 4915 5169000 3227 437893900 85.30 85.40 83.90 84.70 0.60 -0.7% 84.60 39 84.70 18 15.77
2024-04-17 4915 3108000 1972 263900600 85.10 85.70 84.40 85.30 0.60 0.71% 85.20 30 85.30 13 15.88
2024-04-18 4915 5156000 2596 445539200 85.00 87.40 83.10 87.00 1.70 1.99% 86.80 1 87.00 55 16.20
2024-04-19 4915 6252944 5207 537167110 86.00 87.40 83.80 85.40 1.60 -1.84% 85.30 21 85.40 6 15.90
2024-04-22 4915 4591000 2344 393683900 86.00 86.50 84.60 85.80 0.40 0.47% 85.50 2 85.90 1 15.98
2024-04-23 4915 4997000 2725 436719300 86.00 88.00 86.00 88.00 2.20 2.56% 87.90 2 88.00 94 16.39
2024-04-24 4915 6505000 3893 572323400 89.40 89.40 87.20 87.70 0.30 -0.34% 87.60 16 87.70 75 16.33
2024-04-25 4915 2455000 1633 211783200 87.60 88.20 85.10 85.50 2.20 -2.51% 85.40 8 85.60 3 15.92
2024-04-26 4915 2642000 1606 229007500 86.20 87.40 85.50 87.40 1.90 2.22% 87.20 2 87.40 7 16.28
2024-04-29 4915 3147000 1964 278380300 87.80 89.10 87.30 89.10 1.70 1.95% 89.00 1 89.10 21 16.59
2024-04-30 4915 21301000 9539 2069136600 92.10 98.00 92.10 97.00 7.90 8.87% 97.00 30 97.20 10 18.06
2024-05-02 4915 11861000 6871 1136457300 96.00 98.00 93.90 94.60 2.40 -2.47% 94.50 1 94.60 14 17.62
2024-05-03 4915 8674000 5199 834327400 95.60 97.90 93.50 96.40 1.80 1.9% 96.30 4 96.40 13 17.95
2024-05-06 4915 5498000 3856 528243800 97.00 97.40 95.00 96.20 0.20 -0.21% 96.00 1 96.20 40 17.91
2024-05-07 4915 4617000 3232 438496800 96.00 96.20 93.70 96.20 0.00 0% 96.20 467 96.30 3 17.91
2024-05-08 4915 7274000 4538 714441600 96.60 99.80 95.80 99.20 3.00 3.12% 99.10 1 99.20 67 18.47
2024-05-09 4915 4794024 7017 464270219 99.00 99.00 96.00 96.00 3.20 -3.23% 96.00 19 96.10 4 17.68
2024-05-10 4915 4201000 2921 398055500 96.40 96.40 93.50 94.90 1.10 -1.15% 94.90 7 95.00 33 17.48
2024-05-13 4915 2967000 2143 282053900 96.00 96.20 93.80 95.30 0.40 0.42% 95.00 37 95.30 14 17.55
2024-05-14 4915 3033000 1983 287521600 95.30 95.90 93.80 95.90 0.60 0.63% 95.70 1 95.90 7 17.66
2024-05-15 4915 3021144 2671 283226318 94.60 95.00 93.00 93.60 2.30 -2.4% 93.60 45 93.70 48 17.24
2024-05-16 4915 4058000 2623 382728500 93.60 95.20 93.40 95.20 1.60 1.71% 95.20 210 95.30 19 17.53
2024-05-17 4915 5139000 3464 478122200 95.20 95.20 92.50 92.50 2.70 -2.84% 92.50 41 93.00 3 17.04
2024-05-20 4915 6530000 4765 612935900 92.50 95.90 92.40 93.50 1.00 1.08% 93.50 1 93.90 3 17.22
2024-05-21 4915 6934000 4485 652016200 93.50 95.70 93.10 93.70 0.20 0.21% 93.70 14 93.80 5 17.26
2024-05-22 4915 7502000 4813 721951500 94.00 97.40 94.00 96.40 2.70 2.88% 96.40 30 96.50 3 17.75
2024-05-23 4915 7147000 4374 674375600 95.50 95.90 93.70 93.90 2.50 -2.59% 93.90 149 94.10 2 17.29
2024-05-24 4915 2514000 1882 237225200 93.80 95.50 92.90 94.90 1.00 1.06% 94.90 1 95.00 4 17.48
2024-05-27 4915 1552000 1208 148612900 96.00 96.80 95.30 95.40 0.50 0.53% 95.40 6 95.50 4 17.57
2024-05-28 4915 2490000 1690 240329600 97.00 97.30 95.30 96.60 1.20 1.26% 96.60 5 96.70 21 17.79
2024-05-29 4915 2068000 1260 200039900 97.10 97.20 96.20 96.80 0.20 0.21% 96.80 1 96.90 56 17.83
2024-05-30 4915 6372000 3861 626892100 97.50 99.60 95.90 99.30 2.50 2.58% 99.20 1 99.30 12 18.29
2024-05-31 4915 12106347 10889 1247308468 101.50 106.00 100.00 101.00 1.70 1.71% 101.00 20 101.50 249 18.60
2024-06-03 4915 6733000 4230 688915600 102.00 104.50 98.00 104.00 3.00 2.97% 103.50 21 104.00 168 19.15
2024-06-04 4915 8156000 5244 869245000 104.00 108.00 102.50 107.00 3.00 2.88% 106.50 125 107.00 41 19.71
2024-06-05 4915 10002000 5911 1104982500 109.00 112.00 107.50 110.00 3.00 2.8% 110.00 124 110.50 6 20.26
2024-06-07 4915 5098000 2817 554940000 108.00 111.00 107.50 107.50 0.50 -2.27% 107.50 217 108.00 4 19.80
2024-06-11 4915 7787000 3701 840953000 108.00 109.50 107.00 107.50 0.00 0% 107.50 146 108.00 65 19.80
2024-06-12 4915 5445000 3284 597314500 107.50 112.00 105.00 110.00 2.50 2.33% 110.00 35 110.50 51 20.26
2024-06-13 4915 6513000 4382 723172000 110.00 114.50 109.00 110.50 0.50 0.45% 110.50 29 111.00 17 20.35
2024-06-14 4915 3554000 2271 389981500 110.00 111.50 107.50 110.00 0.50 -0.45% 110.00 25 110.50 49 20.26
2024-06-17 4915 3335000 1982 372768500 110.00 113.00 109.50 112.50 2.50 2.27% 112.00 36 112.50 18 20.72
2024-06-18 4915 6209000 3705 705003000 113.00 115.00 110.00 114.00 1.50 1.33% 113.50 116 114.00 60 20.99
2024-06-19 4915 6334042 4573 715876899 112.50 115.50 110.00 110.00 4.00 -3.51% 110.00 210 110.50 6 20.26
2024-06-20 4915 16484000 9295 1608169300 102.00 105.00 95.40 95.40 0.00 -13.27% 0.00 0 95.40 3708 17.57
2024-06-21 4915 7568000 5245 724114200 95.40 96.40 94.60 96.00 0.60 0.63% 95.90 28 96.00 17 17.68
2024-06-24 4915 3867000 2520 372550200 96.00 97.00 95.10 96.10 0.10 0.1% 96.00 28 96.10 10 17.70
2024-06-25 4915 2548000 1808 244154800 96.70 96.70 95.20 95.90 0.20 -0.21% 95.80 6 95.90 22 17.66
2024-06-27 4915 3192000 1923 304380700 95.70 96.50 94.90 95.20 0.80 -0.73% 95.10 5 95.20 29 17.53
2024-06-28 4915 6730000 3832 632570100 95.10 95.50 93.30 94.20 1.00 -1.05% 94.10 2 94.20 25 17.35
2024-07-01 4915 5344606 4819 492888785 94.10 94.10 91.10 92.30 1.90 -2.02% 92.00 60 92.30 12 17.00
2024-07-02 4915 4419000 3048 409523700 92.40 94.20 91.60 92.90 0.60 0.65% 92.70 3 92.90 31 17.11
2024-07-03 4915 20283000 12352 1784711300 93.30 93.50 85.70 85.90 7.00 -7.53% 85.80 87 85.90 421 15.82
2024-07-05 4915 3961000 2625 359566000 90.60 91.90 89.80 90.00 0.20 4.77% 89.90 59 90.00 1 16.57
2024-07-08 4915 2021000 1458 179372300 90.00 90.00 88.00 88.70 1.30 -1.44% 88.70 5 88.80 9 16.34
2024-07-09 4915 5075072 3411 453544507 90.00 90.90 88.00 89.40 0.70 0.79% 89.30 1 89.40 1 16.46
2024-07-16 4915 3657000 2325 330328700 90.50 91.30 89.60 90.50 0.00 1.23% 90.40 23 90.50 10 16.67
2024-07-17 4915 6153000 3702 570722300 91.00 93.70 90.70 92.90 2.40 2.65% 92.80 36 92.90 42 17.11
2024-07-22 4915 3932395 3098 349504643 90.20 90.40 87.60 88.70 1.30 -4.52% 88.70 28 89.50 1 16.34
2024-07-26 4915 9074433 9285 814908112 91.50 91.90 88.30 91.00 1.90 2.59% 90.90 10 91.00 17 16.76