台中銀(2812)每日收盤價分析
彰化一整天的股票觀查
今年   2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　12.80
0
0%		12.80
0
0%		12.90
0.1
0.78%		12.90
0
0%		 　13.00
0.1
0.78%		13.10
0.1
0.77%		13.10
0
0%		13.05
-0.05
-0.38%		13.05
0
0%		 　13.10
0.05
0.38%		13.05
-0.05
-0.38%		 　　　　　　　　　　　13.10
0.05
0.38%		13.10
0
0%		13.02
2 月13.10
0
0%		13.20
0.1
0.76%		13.25
0.05
0.38%		 　13.20
-0.05
-0.38%		13.20
0
0%		13.20
0
0%		13.20
0
0%		13.20
0
0%		 　13.25
0.05
0.38%		13.25
0
0%		13.20
-0.05
-0.38%		13.20
0
0%		13.25
0.05
0.38%		 　13.40
0.15
1.13%		13.35
-0.05
-0.37%		13.45
0.1
0.75%		13.65
0.2
1.49%		13.75
0.1
0.73%		 13.44
3 月13.90
0.15
1.09%		13.75
-0.15
-1.08%		13.75
0
0%		 　13.90
0.15
1.09%		14.05
0.15
1.08%		14.15
0.1
0.71%		14.05
-0.1
-0.71%		13.90
-0.15
-1.07%		 　13.75
-0.15
-1.08%		13.60
-0.15
-1.09%		13.70
0.1
0.74%		13.50
-0.2
-1.46%		13.55
0.05
0.37%		 　13.60
0.05
0.37%		13.75
0.15
1.1%		13.80
0.05
0.36%		　　　　　　　　　13.79

說明:最高漲幅:1.49%最低跌幅:-1.46% 最高價:14.15最低價:12.80平均價:13.44,灰色底表示週末,漲36天(3.8)元,跌13天(-1.35)元,平盤14天
1%=24,0%=26,-0%=6,-1%=7,

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
2023-01-03 2812 2925000 857 37506700 12.80 12.90 12.75 12.80 0.00 0% 12.80 2052 12.85 520 11.74
2023-01-04 2812 1243000 541 15939300 12.85 12.85 12.80 12.80 0.00 0% 12.80 1147 12.85 1004 11.74
2023-01-05 2812 2492000 976 32103350 12.85 12.90 12.85 12.90 0.10 0.78% 12.85 871 12.90 925 11.83
2023-01-06 2812 3462000 982 44563500 12.95 12.95 12.80 12.90 0.00 0% 12.85 768 12.90 703 11.83
2023-01-09 2812 5480000 2056 71097050 12.95 13.00 12.90 13.00 0.10 0.78% 12.95 785 13.00 1332 11.93
2023-01-10 2812 8015000 1936 104910500 13.05 13.15 13.00 13.10 0.10 0.77% 13.10 219 13.15 1620 12.02
2023-01-11 2812 7116000 1449 93403200 13.15 13.25 13.05 13.10 0.00 0% 13.10 35 13.15 1519 12.02
2023-01-12 2812 4712000 1355 61601200 13.15 13.15 13.00 13.05 0.05 -0.38% 13.05 137 13.10 859 11.97
2023-01-13 2812 7358000 1740 95910300 13.10 13.10 13.00 13.05 0.00 0% 13.05 23 13.10 1638 11.97
2023-01-16 2812 4796000 1379 62616200 13.05 13.10 13.00 13.10 0.05 0.38% 13.05 337 13.10 2063 12.02
2023-01-17 2812 8042000 1848 104822700 13.10 13.10 13.00 13.05 0.05 -0.38% 13.00 1898 13.05 75 11.97
2023-01-30 2812 11084000 2830 144996650 13.10 13.15 13.00 13.10 0.05 0.38% 13.05 1183 13.10 113 12.02
2023-01-31 2812 7657000 2125 100272250 13.10 13.15 13.05 13.10 0.00 0% 13.10 559 13.15 745 12.02
2023-02-01 2812 5164000 1547 67813100 13.10 13.20 13.10 13.10 0.00 0% 13.10 1713 13.15 915 12.02
2023-02-02 2812 10110000 2188 133398000 13.15 13.25 13.10 13.20 0.10 0.76% 13.15 1296 13.20 65 12.11
2023-02-03 2812 9467000 2065 125129600 13.25 13.25 13.15 13.25 0.05 0.38% 13.20 726 13.25 269 12.16
2023-02-06 2812 6995000 1973 92346350 13.25 13.25 13.15 13.20 0.05 -0.38% 13.20 58 13.25 960 12.11
2023-02-07 2812 8940000 2679 117762100 13.25 13.25 13.10 13.20 0.00 0% 13.15 266 13.20 397 12.11
2023-02-08 2812 7678000 1516 101681850 13.25 13.30 13.20 13.20 0.00 0% 13.20 1438 13.25 336 12.11
2023-02-09 2812 6306000 1755 83461950 13.25 13.30 13.20 13.20 0.00 0% 13.20 565 13.25 591 12.11
2023-02-10 2812 4855000 1434 64160350 13.25 13.30 13.20 13.20 0.00 0% 13.20 496 13.25 1458 12.11
2023-02-13 2812 6527000 1655 86202300 13.20 13.25 13.15 13.25 0.05 0.38% 13.20 1413 13.25 361 12.16
2023-02-14 2812 5886000 1258 77967350 13.25 13.30 13.20 13.25 0.00 0% 13.25 60 13.30 1769 12.16
2023-02-15 2812 3367000 1275 44505850 13.25 13.25 13.20 13.20 0.05 -0.38% 13.20 1970 13.25 1810 12.11
2023-02-16 2812 5976000 1935 78985700 13.20 13.25 13.20 13.20 0.00 0% 13.20 2023 13.25 898 12.11
2023-02-17 2812 3920000 1425 51825400 13.20 13.25 13.20 13.25 0.05 0.38% 13.20 3013 13.25 1034 12.16
2023-02-20 2812 14964000 2577 199933550 13.25 13.45 13.25 13.40 0.15 1.13% 13.35 1488 13.40 189 12.29
2023-02-21 2812 6314000 1936 84549550 13.45 13.45 13.35 13.35 0.05 -0.37% 13.35 1451 13.40 164 12.25
2023-02-22 2812 9893000 2123 132655800 13.40 13.50 13.30 13.45 0.10 0.75% 13.45 692 13.50 1588 12.34
2023-02-23 2812 10490000 2785 142989400 13.50 13.70 13.50 13.65 0.20 1.49% 13.65 722 13.70 858 12.52
2023-02-24 2812 13637000 3177 187599700 13.80 13.85 13.70 13.75 0.10 0.73% 13.75 556 13.80 1407 12.61
2023-03-01 2812 8581000 2376 118666100 13.75 13.90 13.70 13.90 0.15 1.09% 13.85 964 13.90 328 12.75
2023-03-02 2812 10811000 3132 149159350 13.90 13.90 13.75 13.75 0.15 -1.08% 13.75 1590 13.80 250 12.85
2023-03-03 2812 6443000 1941 88597400 13.80 13.85 13.70 13.75 0.00 0% 13.75 114 13.80 632 12.85
2023-03-06 2812 7717000 1800 107046200 13.85 13.95 13.80 13.90 0.15 1.09% 13.85 1248 13.90 179 12.99
2023-03-07 2812 9620000 2223 134629000 13.95 14.10 13.90 14.05 0.15 1.08% 14.00 1599 14.05 178 13.13
2023-03-08 2812 6776000 2081 95569700 14.10 14.15 14.05 14.15 0.10 0.71% 14.10 768 14.15 244 13.22
2023-03-09 2812 6982000 2401 98413250 14.20 14.20 14.05 14.05 0.10 -0.71% 14.05 564 14.10 345 13.13
2023-03-10 2812 14211000 4985 197383200 14.00 14.00 13.85 13.90 0.15 -1.07% 13.85 886 13.90 437 12.99
2023-03-13 2812 15345000 4588 209419250 13.70 13.80 13.55 13.75 0.15 -1.08% 13.70 1804 13.75 483 12.85
2023-03-14 2812 18008000 5276 244561050 13.70 13.70 13.50 13.60 0.15 -1.09% 13.60 53 13.65 1916 12.71
2023-03-15 2812 5585000 1995 76461950 13.65 13.75 13.65 13.70 0.10 0.74% 13.65 443 13.70 622 12.80
2023-03-16 2812 15624000 4783 210983650 13.60 13.60 13.45 13.50 0.20 -1.46% 13.45 1779 13.50 2 12.62
2023-03-17 2812 7852000 2287 106434100 13.55 13.60 13.50 13.55 0.05 0.37% 13.55 11 13.60 320 12.66
2023-03-20 2812 4725000 1450 64033850 13.55 13.60 13.50 13.60 0.05 0.37% 13.55 322 13.60 733 12.71
2023-03-21 2812 5974000 1569 82167900 13.60 13.90 13.60 13.75 0.15 1.1% 13.75 469 13.80 503 12.85
2023-03-22 2812 5098000 1283 70399550 13.85 13.85 13.75 13.80 0.05 0.36% 13.80 856 13.85 864 12.90