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
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 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,
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 |