台中銀(2812)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　15.90
0
0%		15.90
0
0%		15.95
0.05
0.31%		15.95
0
0%		 　15.90
-0.05
-0.31%		15.85
-0.05
-0.31%		16.15
0.3
1.89%		16.20
0.05
0.31%		16.15
-0.05
-0.31%		 　16.10
-0.05
-0.31%		15.90
-0.2
-1.24%		15.80
-0.1
-0.63%		15.85
0.05
0.32%		15.95
0.1
0.63%		 　15.85
-0.1
-0.63%		15.95
0.1
0.63%		15.90
-0.05
-0.31%		15.90
0
0%		16.00
0.1
0.63%		 　15.95
-0.05
-0.31%		15.85
-0.1
-0.63%		15.70
-0.15
-0.95%		15.94
2 月15.30
-0.4
-2.55%		15.40
0.1
0.65%		 　15.35
-0.05
-0.32%		 　　　　　　　　15.50
0.15
0.98%		15.50
0
0%		 　15.60
0.1
0.65%		15.60
0
0%		15.85
0.25
1.6%		15.80
-0.05
-0.32%		15.70
-0.1
-0.63%		 　16.40
0.7
4.46%		16.40
0
0%		 16.65
0.25
1.52%		 15.91
3 月16.80
0.15
0.9%		 　16.75
-0.05
-0.3%		16.75
0
0%		17.10
0.35
2.09%		17.15
0.05
0.29%		17.10
-0.05
-0.29%		 　17.15
0.05
0.29%		17.30
0.15
0.87%		17.55
0.25
1.45%		17.55
0
0%		17.20
-0.35
-1.99%		 　17.10
-0.1
-0.58%		16.90
-0.2
-1.17%		16.75
-0.15
-0.89%		16.95
0.2
1.19%		17.00
0.05
0.29%		 　16.90
-0.1
-0.59%		16.85
-0.05
-0.3%		17.05
0.2
1.19%		17.05
0
0%		17.10
0.05
0.29%		 17.04
4 月17.10
0
0%		17.00
-0.1
-0.58%		17.00
0
0%		 　　　17.10
0.1
0.59%		17.15
0.05
0.29%		17.30
0.15
0.87%		17.45
0.15
0.87%		17.25
-0.2
-1.15%		 　17.40
0.15
0.87%		17.00
-0.4
-2.3%		17.30
0.3
1.76%		17.40
0.1
0.58%		17.10
-0.3
-1.72%		 　17.30
0.2
1.17%		17.70
0.4
2.31%		17.45
-0.25
-1.41%		17.45
0
0%		17.45
0
0%		　　　　　17.27

說明:最高漲幅:4.46%最低跌幅:-2.55% 最高價:17.70最低價:15.30平均價:16.55,灰色底表示週末,漲42天(7.4)元,跌36天(-4.4)元,平盤16天
4%=2,2%=7,1%=24,0%=25,-0%=1,-1%=3,-2%=16,-3%=16,

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 2812 2640000 984 41960300 15.90 15.95 15.85 15.90 0.00 0% 15.90 32 15.95 321 13.14
2024-01-03 2812 2338000 864 37110900 15.85 15.95 15.85 15.90 0.00 0% 15.85 919 15.90 302 13.14
2024-01-04 2812 2039000 651 32491450 15.95 16.00 15.90 15.95 0.05 0.31% 15.90 549 15.95 170 13.18
2024-01-05 2812 2558000 874 40797400 16.00 16.05 15.90 15.95 0.00 0% 15.90 900 15.95 47 13.18
2024-01-08 2812 2565000 896 40965800 16.00 16.05 15.90 15.90 0.05 -0.31% 15.90 845 15.95 88 13.14
2024-01-09 2812 2707000 828 43029050 15.95 16.00 15.85 15.85 0.05 -0.31% 15.85 761 15.90 102 13.10
2024-01-10 2812 12242000 2899 197180650 16.00 16.25 16.00 16.15 0.30 1.89% 16.10 582 16.15 125 13.35
2024-01-11 2812 3265000 1098 52882200 16.20 16.25 16.15 16.20 0.05 0.31% 16.15 683 16.20 126 13.39
2024-01-12 2812 2851000 938 45896000 16.15 16.15 16.00 16.15 0.05 -0.31% 16.10 30 16.15 298 13.35
2024-01-15 2812 2544000 874 41048100 16.15 16.20 16.10 16.10 0.05 -0.31% 16.10 549 16.15 190 13.31
2024-01-16 2812 6163000 2520 98193350 16.05 16.05 15.90 15.90 0.20 -1.24% 15.90 655 15.95 272 13.14
2024-01-17 2812 6363000 3223 100595200 15.85 15.85 15.75 15.80 0.10 -0.63% 15.80 27 15.85 169 13.06
2024-01-18 2812 2613000 906 41346250 15.80 15.90 15.75 15.85 0.05 0.32% 15.85 135 15.90 242 13.10
2024-01-19 2812 3107000 1035 49280350 15.85 15.95 15.75 15.95 0.10 0.63% 15.90 3 15.95 139 13.18
2024-01-22 2812 2782000 1025 44209950 15.95 15.95 15.85 15.85 0.10 -0.63% 15.85 898 15.90 88 13.10
2024-01-23 2812 1505000 709 23965500 15.90 15.95 15.90 15.95 0.10 0.63% 15.90 303 15.95 14 13.18
2024-01-24 2812 1644000 869 26162200 15.95 15.95 15.90 15.90 0.05 -0.31% 15.90 529 15.95 99 13.14
2024-01-25 2812 1523000 666 24275350 15.90 16.00 15.90 15.90 0.00 0% 15.90 868 15.95 223 13.14
2024-01-26 2812 2133000 700 34018600 15.90 16.00 15.90 16.00 0.10 0.63% 15.95 69 16.00 1091 13.22
2024-01-29 2812 1790000 819 28563050 16.00 16.00 15.90 15.95 0.05 -0.31% 15.95 83 16.00 931 13.18
2024-01-30 2812 4105000 1277 65284350 15.95 16.00 15.85 15.85 0.10 -0.63% 15.85 1137 15.90 71 13.10
2024-01-31 2812 8374000 2978 132393950 15.85 15.95 15.70 15.70 0.15 -0.95% 15.65 838 15.70 268 12.98
2024-02-01 2812 91562000 24355 1384324250 14.95 15.40 14.80 15.30 0.40 -2.55% 15.30 2782 15.35 429 12.64
2024-02-02 2812 20936000 6283 320013150 15.25 15.40 15.15 15.40 0.10 0.65% 15.35 1929 15.40 540 12.73
2024-02-05 2812 9230000 2815 141916250 15.40 15.45 15.35 15.35 0.05 -0.32% 15.35 2236 15.40 442 12.69
2024-02-15 2812 10435000 3522 160929150 15.40 15.50 15.35 15.50 0.15 0.98% 15.45 154 15.50 549 12.81
2024-02-16 2812 9809000 2590 152084000 15.55 15.60 15.45 15.50 0.00 0% 15.50 2103 15.55 1216 12.81
2024-02-19 2812 6160000 1930 95851800 15.55 15.70 15.50 15.60 0.10 0.65% 15.55 431 15.60 638 12.89
2024-02-20 2812 4558000 1584 71173900 15.55 15.70 15.55 15.60 0.00 0% 15.60 497 15.65 664 12.89
2024-02-21 2812 7031000 2045 110623300 15.70 15.85 15.60 15.85 0.25 1.6% 15.80 233 15.85 155 13.10
2024-02-22 2812 6532000 1956 103163850 15.80 15.85 15.75 15.80 0.05 -0.32% 15.80 112 15.85 433 13.06
2024-02-23 2812 6192000 2397 97238850 15.80 15.80 15.65 15.70 0.10 -0.63% 15.65 406 15.70 440 12.98
2024-02-26 2812 31383000 7196 511460350 16.10 16.45 16.10 16.40 0.70 4.46% 16.40 588 16.45 546 13.55
2024-02-27 2812 13030000 3499 213429650 16.45 16.50 16.25 16.40 0.00 0% 16.40 543 16.45 988 13.55
2024-02-29 2812 12894000 3042 213362750 16.40 16.70 16.40 16.65 0.25 1.52% 16.65 271 16.70 388 13.76
2024-03-01 2812 8833000 2586 147938250 16.70 16.85 16.60 16.80 0.15 0.9% 16.75 205 16.80 148 13.88
2024-03-04 2812 6937000 2314 116116300 16.80 16.85 16.70 16.75 0.05 -0.3% 16.75 82 16.80 456 12.79
2024-03-05 2812 5502000 1661 92144700 16.80 16.80 16.65 16.75 0.00 0% 16.75 291 16.80 1261 12.79
2024-03-06 2812 13672000 3639 232750350 16.80 17.15 16.75 17.10 0.35 2.09% 17.05 317 17.10 330 13.05
2024-03-07 2812 8109000 2111 138847600 17.15 17.20 17.00 17.15 0.05 0.29% 17.15 169 17.20 1171 13.09
2024-03-08 2812 9603000 3018 164256600 17.15 17.25 17.00 17.10 0.05 -0.29% 17.05 257 17.10 558 13.05
2024-03-11 2812 6361000 1780 108999700 17.05 17.20 17.05 17.15 0.05 0.29% 17.10 926 17.20 746 13.09
2024-03-12 2812 5421000 1689 93603100 17.20 17.30 17.20 17.30 0.15 0.87% 17.25 307 17.30 997 13.21
2024-03-13 2812 9340000 3073 163034800 17.25 17.60 17.25 17.55 0.25 1.45% 17.55 26 17.60 447 13.40
2024-03-14 2812 12883000 3211 226856050 17.55 17.85 17.45 17.55 0.00 0% 17.55 133 17.60 204 13.40
2024-03-15 2812 26300000 4613 455174100 17.55 17.65 17.10 17.20 0.35 -1.99% 17.20 496 17.25 103 13.13
2024-03-18 2812 11990000 3097 204809050 17.20 17.30 16.95 17.10 0.10 -0.58% 17.05 214 17.10 237 13.05
2024-03-19 2812 9387000 2925 159103750 16.95 17.05 16.90 16.90 0.20 -1.17% 16.90 1906 16.95 161 12.90
2024-03-20 2812 8931000 3354 150218200 16.90 17.00 16.75 16.75 0.15 -0.89% 16.75 379 16.80 106 12.79
2024-03-21 2812 5703000 1603 96598000 16.80 17.05 16.80 16.95 0.20 1.19% 16.90 454 16.95 65 12.94
2024-03-22 2812 4808000 1544 81872550 17.00 17.20 16.95 17.00 0.05 0.29% 17.00 55 17.05 124 12.98
2024-03-25 2812 4569000 1617 77229400 17.00 17.00 16.75 16.90 0.10 -0.59% 16.85 1631 16.90 21 12.90
2024-03-26 2812 3576000 1445 60500900 16.90 17.00 16.85 16.85 0.05 -0.3% 16.85 957 16.90 132 12.86
2024-03-27 2812 4833000 1192 82190850 16.90 17.10 16.90 17.05 0.20 1.19% 17.00 416 17.05 2 13.02
2024-03-28 2812 3617000 1220 61781850 17.05 17.15 17.05 17.05 0.00 0% 17.05 1193 17.10 145 13.02
2024-03-29 2812 3293000 1119 56271500 17.05 17.15 17.00 17.10 0.05 0.29% 17.10 234 17.15 449 13.05
2024-04-01 2812 3256000 977 55837650 17.05 17.25 17.05 17.10 0.00 0% 17.10 565 17.15 178 13.05
2024-04-02 2812 3649000 1309 62212000 17.10 17.15 17.00 17.00 0.10 -0.58% 17.00 764 17.05 56 12.98
2024-04-03 2812 3241000 1009 55079600 17.05 17.05 16.90 17.00 0.00 0% 17.00 134 17.05 376 12.98
2024-04-08 2812 3631000 981 61888900 17.05 17.10 16.95 17.10 0.10 0.59% 17.05 69 17.10 833 13.05
2024-04-09 2812 3662000 1000 62755150 17.15 17.20 17.05 17.15 0.05 0.29% 17.10 1033 17.15 1 13.09
2024-04-10 2812 5585000 1414 96652250 17.20 17.45 17.20 17.30 0.15 0.87% 17.25 533 17.30 26 13.21
2024-04-11 2812 5673000 1516 98702200 17.35 17.50 17.25 17.45 0.15 0.87% 17.40 513 17.45 24 13.32
2024-04-12 2812 4274000 1415 73915450 17.40 17.40 17.25 17.25 0.20 -1.15% 17.25 912 17.30 99 13.17
2024-04-15 2812 4670000 1362 80802850 17.25 17.40 17.15 17.40 0.15 0.87% 17.35 156 17.40 241 13.28
2024-04-16 2812 9045000 3199 154693550 17.25 17.35 17.00 17.00 0.40 -2.3% 17.00 1881 17.05 4 12.98
2024-04-17 2812 4359000 1200 74822600 17.05 17.30 17.05 17.30 0.30 1.76% 17.25 65 17.30 239 13.21
2024-04-18 2812 3497000 1067 60378050 17.10 17.40 17.05 17.40 0.10 0.58% 17.35 34 17.40 58 13.28
2024-04-19 2812 10842938 4483 185081334 17.35 17.35 16.85 17.10 0.30 -1.72% 17.10 440 17.15 81 13.05
2024-04-22 2812 7740000 1686 134345350 17.15 17.50 17.15 17.30 0.20 1.17% 17.25 129 17.30 1 13.21
2024-04-23 2812 11292000 2747 198701850 17.35 17.75 17.35 17.70 0.40 2.31% 17.65 179 17.70 175 13.51
2024-04-24 2812 7069000 2088 124204450 17.85 17.85 17.45 17.45 0.25 -1.41% 17.45 679 17.50 2 13.32
2024-04-25 2812 3242000 995 56560100 17.45 17.55 17.35 17.45 0.00 0% 17.40 214 17.45 45 13.32
2024-04-26 2812 3267000 970 57055850 17.40 17.55 17.40 17.45 0.00 0% 17.45 181 17.50 122 13.32