矽創(8016)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 276.00
0
0%
278.00
2
0.72%
283.00
5
1.8%
280.00
-3
-1.06%
 276.00
-4
-1.43%
277.50
1.5
0.54%
280.50
3
1.08%
277.50
-3
-1.07%
276.50
-1
-0.36%
 281.00
4.5
1.63%
281.00
0
0%
282.50
1.5
0.53%
275.50
-7
-2.48%
279.00
3.5
1.27%
 280.00
1
0.36%
280.50
0.5
0.18%
277.50
-3
-1.07%
279.00
1.5
0.54%
273.50
-5.5
-1.97%
 279.00
5.5
2.01%
274.00
-5
-1.79%
272.50
-1.5
-0.55%
278.31
2 月271.50
-1
-0.37%
275.00
3.5
1.29%
 272.00
-3
-1.09%
        277.00
5
1.84%
278.00
1
0.36%
 282.00
4
1.44%
295.00
13
4.61%
290.50
-4.5
-1.53%
292.50
2
0.69%
292.00
-0.5
-0.17%
 291.00
-1
-0.34%
293.00
2
0.69%
290.00
-3
-1.02%
285.23
3 月296.50
6.5
2.24%
 308.00
11.5
3.88%
305.50
-2.5
-0.81%
296.50
-9
-2.95%
292.50
-4
-1.35%
283.50
-9
-3.08%
 282.00
-1.5
-0.53%
287.50
5.5
1.95%
287.50
0
0%
278.00
-9.5
-3.3%
282.00
4
1.44%
 299.00
17
6.03%
300.00
1
0.33%
317.00
17
5.67%
314.50
-2.5
-0.79%
300.00
-14.5
-4.61%
 296.50
-3.5
-1.17%
290.00
-6.5
-2.19%
303.50
13.5
4.66%
300.00
-3.5
-1.15%
   296.06

說明:最高漲幅:6.03%最低跌幅:-4.61% 最高價:317.00最低價:271.50平均價:286.37,灰色底表示週末,漲35天(197.5)元,跌32天(-128)元,平盤3天
6%=3,5%=2,4%=2,2%=11,1%=12,0%=8,-0%=1,-1%=3,-2%=5,-3%=5,-4%=18,

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 8016 865000 606 238427000 279.00 279.00 273.50 276.00 2.00 0% 275.50 9 276.00 6 18.36
2024-01-03 8016 1044000 876 290868000 274.00 280.50 273.00 278.00 2.00 0.72% 277.50 6 278.00 3 18.50
2024-01-04 8016 1192000 1045 335659500 278.00 283.00 277.50 283.00 5.00 1.8% 282.00 12 283.00 41 18.83
2024-01-05 8016 925000 763 258207500 283.00 284.00 277.00 280.00 3.00 -1.06% 279.00 7 280.00 49 18.63
2024-01-08 8016 453000 356 126159500 281.00 282.50 276.00 276.00 4.00 -1.43% 276.00 20 276.50 46 18.36
2024-01-09 8016 712000 551 198855500 279.50 281.00 277.50 277.50 1.50 0.54% 277.50 34 279.00 2 18.46
2024-01-10 8016 748000 641 208894000 276.50 281.50 275.00 280.50 3.00 1.08% 279.50 7 280.50 42 18.66
2024-01-11 8016 570000 478 158256000 280.50 280.50 276.00 277.50 3.00 -1.07% 277.50 4 278.00 3 18.46
2024-01-12 8016 667000 536 184457500 278.00 278.50 275.00 276.50 1.00 -0.36% 276.00 1 276.50 16 18.40
2024-01-15 8016 543000 414 152352000 278.50 281.50 278.00 281.00 4.50 1.63% 281.00 9 281.50 43 18.70
2024-01-16 8016 540000 437 151084000 281.00 281.00 277.50 281.00 0.00 0% 280.00 5 281.00 16 18.70
2024-01-17 8016 1325000 1035 373837500 281.50 283.50 279.50 282.50 1.50 0.53% 282.50 3 283.00 1 18.80
2024-01-18 8016 993000 722 275004500 282.50 282.50 275.00 275.50 7.00 -2.48% 275.50 17 276.50 19 18.33
2024-01-19 8016 565000 399 157474000 278.00 281.50 276.50 279.00 3.50 1.27% 278.50 3 279.00 21 18.56
2024-01-22 8016 583000 408 163117000 280.50 282.50 277.50 280.00 1.00 0.36% 280.00 6 281.00 4 18.63
2024-01-23 8016 449000 335 126117500 280.00 283.00 279.00 280.50 0.50 0.18% 280.50 8 281.00 6 18.66
2024-01-24 8016 394000 349 109793000 281.50 281.50 277.50 277.50 3.00 -1.07% 277.50 29 278.00 3 18.46
2024-01-25 8016 220000 191 61366500 280.00 281.50 277.50 279.00 1.50 0.54% 278.50 2 279.50 20 18.56
2024-01-26 8016 620000 518 170507500 277.50 277.50 273.50 273.50 5.50 -1.97% 273.50 15 274.00 4 18.20
2024-01-29 8016 553000 494 152888000 274.00 279.00 271.00 279.00 5.50 2.01% 278.50 4 279.00 3 18.56
2024-01-30 8016 420000 344 115804000 279.00 279.50 274.00 274.00 5.00 -1.79% 274.00 4 274.50 4 18.23
2024-01-31 8016 187000 176 51133000 273.00 275.50 272.50 272.50 1.50 -0.55% 272.50 23 273.00 4 18.13
2024-02-01 8016 668000 546 181175500 273.00 274.00 270.00 271.50 1.00 -0.37% 271.00 3 272.00 12 18.06
2024-02-02 8016 395000 319 108386500 273.00 276.50 272.50 275.00 3.50 1.29% 274.00 6 275.00 24 18.30
2024-02-05 8016 364000 284 99131500 274.00 274.00 271.50 272.00 3.00 -1.09% 271.50 31 272.00 6 18.10
2024-02-15 8016 831000 661 229002500 276.00 277.50 272.50 277.00 5.00 1.84% 276.50 7 277.00 2 18.43
2024-02-16 8016 476000 368 132021500 277.00 278.50 275.50 278.00 1.00 0.36% 278.00 5 278.50 24 18.50
2024-02-19 8016 961000 722 270943500 279.00 284.50 277.00 282.00 4.00 1.44% 281.50 4 282.00 6 18.76
2024-02-20 8016 4819000 3841 1426991000 285.00 302.00 285.00 295.00 13.00 4.61% 295.00 4 295.50 1 19.63
2024-02-21 8016 1387000 1133 406321500 296.00 297.50 290.50 290.50 4.50 -1.53% 290.00 68 290.50 10 19.33
2024-02-22 8016 664000 564 193642000 290.50 294.00 289.00 292.50 2.00 0.69% 292.50 12 293.00 11 19.46
2024-02-23 8016 735000 622 215166500 294.00 295.50 291.50 292.00 0.50 -0.17% 292.00 2 292.50 22 19.43
2024-02-26 8016 592000 483 172287500 293.00 294.50 288.50 291.00 1.00 -0.34% 291.00 6 292.00 20 19.36
2024-02-27 8016 1203000 992 354464500 292.00 298.00 291.50 293.00 2.00 0.69% 293.00 20 294.00 10 19.49
2024-02-29 8016 714000 609 207949500 295.50 295.50 290.00 290.00 3.00 -1.02% 290.00 23 291.00 14 19.29
2024-03-01 8016 2274000 1752 676185000 290.50 300.00 290.50 296.50 6.50 2.24% 296.50 13 297.00 4 19.73
2024-03-04 8016 3558000 2825 1083667000 300.50 309.00 295.00 308.00 11.50 3.88% 308.00 18 308.50 24 20.49
2024-03-05 8016 2279000 1876 699053500 310.00 315.00 301.00 305.50 2.50 -0.81% 305.50 21 306.00 26 20.33
2024-03-06 8016 1455000 1242 435233000 305.00 305.00 296.50 296.50 9.00 -2.95% 296.50 34 297.00 4 19.73
2024-03-07 8016 928000 768 273046500 299.00 300.50 292.00 292.50 4.00 -1.35% 292.50 13 293.00 14 19.46
2024-03-08 8016 1555000 1242 449361500 295.00 298.00 283.50 283.50 9.00 -3.08% 283.50 16 284.00 2 18.86
2024-03-11 8016 1044000 773 296297500 283.00 288.00 282.00 282.00 1.50 -0.53% 282.00 74 283.00 3 18.76
2024-03-12 8016 783000 663 225450500 286.00 290.00 284.00 287.50 5.50 1.95% 287.50 9 288.00 4 19.13
2024-03-13 8016 1783000 1368 519421500 292.00 297.00 287.00 287.50 0.00 0% 287.00 33 288.00 1 19.13
2024-03-14 8016 1778000 1475 501019500 288.00 288.00 278.00 278.00 9.50 -3.3% 278.00 69 278.50 4 17.88
2024-03-15 8016 3614000 1672 1021578000 278.00 289.50 278.00 282.00 4.00 1.44% 282.00 48 282.50 8 18.14
2024-03-18 8016 3316000 2515 971547500 283.50 299.50 281.50 299.00 17.00 6.03% 298.00 1 299.00 12 19.23
2024-03-19 8016 2644000 2055 797903000 298.00 304.50 296.00 300.00 1.00 0.33% 299.50 66 300.00 8 19.29
2024-03-20 8016 8373000 5611 2147483647 305.00 323.00 303.00 317.00 17.00 5.67% 317.00 12 317.50 6 20.39
2024-03-21 8016 4146000 2958 1298540000 320.00 320.00 308.00 314.50 2.50 -0.79% 314.50 55 315.00 8 20.23
2024-03-22 8016 2642000 2047 801268000 315.00 315.00 299.00 300.00 14.50 -4.61% 300.00 52 300.50 2 19.29
2024-03-25 8016 1632000 1166 491761500 301.00 309.50 296.00 296.50 3.50 -1.17% 296.00 48 296.50 4 19.07
2024-03-26 8016 1499000 1170 438117000 296.00 297.50 289.50 290.00 6.50 -2.19% 290.00 40 290.50 12 18.65
2024-03-27 8016 3004000 2475 900623500 292.00 307.50 289.00 303.50 13.50 4.66% 303.50 11 304.00 17 19.52
2024-03-28 8016 3441000 2626 1049684500 305.00 315.00 297.50 300.00 3.50 -1.15% 300.00 15 301.00 1 19.29