元大金(2885)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　27.75
0
0%		26.95
-0.8
-2.88%		27.20
0.25
0.93%		26.95
-0.25
-0.92%		 　26.90
-0.05
-0.19%		26.80
-0.1
-0.37%		26.50
-0.3
-1.12%		26.80
0.3
1.13%		26.65
-0.15
-0.56%		 　26.70
0.05
0.19%		26.25
-0.45
-1.69%		25.80
-0.45
-1.71%		25.80
0
0%		26.20
0.4
1.55%		 　26.35
0.15
0.57%		26.55
0.2
0.76%		26.60
0.05
0.19%		26.75
0.15
0.56%		26.95
0.2
0.75%		 　27.10
0.15
0.56%		26.85
-0.25
-0.92%		27.05
0.2
0.74%		26.71
2 月27.05
0
0%		26.90
-0.15
-0.55%		 　27.00
0.1
0.37%		 　　　　　　　　27.00
0
0%		27.15
0.15
0.56%		 　27.45
0.3
1.1%		27.85
0.4
1.46%		27.35
-0.5
-1.8%		27.55
0.2
0.73%		27.30
-0.25
-0.91%		 　27.10
-0.2
-0.73%		27.20
0.1
0.37%		 27.45
0.25
0.92%		 27.25
3 月27.30
-0.15
-0.55%		 　27.35
0.05
0.18%		27.30
-0.05
-0.18%		27.50
0.2
0.73%		28.10
0.6
2.18%		28.45
0.35
1.25%		 　28.55
0.1
0.35%		28.90
0.35
1.23%		29.50
0.6
2.08%		30.30
0.8
2.71%		30.20
-0.1
-0.33%		 　29.35
-0.85
-2.81%		29.20
-0.15
-0.51%		28.90
-0.3
-1.03%		29.80
0.9
3.11%		29.45
-0.35
-1.17%		 　29.85
0.4
1.36%		30.10
0.25
0.84%		30.30
0.2
0.66%		30.10
-0.2
-0.66%		30.40
0.3
1%		 29.12
4 月30.10
-0.3
-0.99%		30.30
0.2
0.66%		29.95
-0.35
-1.16%		 　　　30.30
0.35
1.17%		30.90
0.6
1.98%		30.50
-0.4
-1.29%		30.50
0
0%		30.30
-0.2
-0.66%		 　30.55
0.25
0.83%		29.95
-0.6
-1.96%		30.00
0.05
0.17%		30.60
0.6
2%		29.90
-0.7
-2.29%		 　29.90
0
0%		29.80
-0.1
-0.33%		30.35
0.55
1.85%		29.80
-0.55
-1.81%		30.00
0.2
0.67%		 　31.05
1.05
3.5%		30.65
-0.4
-1.29%		 30.31
5 月　30.65
0
0%		30.55
-0.1
-0.33%		 　31.50
0.95
3.11%		31.80
0.3
0.95%		31.80
0
0%		31.65
-0.15
-0.47%		32.10
0.45
1.42%		 　32.00
-0.1
-0.31%		31.45
-0.55
-1.72%		31.85
0.4
1.27%		32.60
0.75
2.35%		32.65
0.05
0.15%		 　32.35
-0.3
-0.92%		32.05
-0.3
-0.93%		33.35
1.3
4.06%		33.15
-0.2
-0.6%		32.50
-0.65
-1.96%		 　32.70
0.2
0.62%		32.85
0.15
0.46%		31.85
-1
-3.04%		31.45
-0.4
-1.26%		31.65
0.2
0.64%		32.04
6 月 　31.75
0.1
0.32%		31.45
-0.3
-0.94%		31.30
-0.15
-0.48%		 31.80
0.5
1.6%		 　　31.60
-0.2
-0.63%		31.45
-0.15
-0.47%		32.00
0.55
1.75%		32.00
0
0%		 　32.30
0.3
0.94%		32.90
0.6
1.86%		33.75
0.85
2.58%		34.35
0.6
1.78%		34.15
-0.2
-0.58%		 　34.50
0.35
1.02%		34.40
-0.1
-0.29%		 31.75
-2.65
-7.7%		32.05
0.3
0.94%		 32.43
7 月32.00
-0.05
-0.16%		32.10
0.1
0.31%		32.70
0.6
1.87%		 33.00
0.3
0.92%		 　33.20
0.2
0.61%		33.00
-0.2
-0.6%		 33.65
0.65
1.97%		 　　　33.00
-0.65
-1.93%		33.15
0.15
0.45%		 　　　31.85
-1.3
-3.92%		 　　32.05
0.2
0.63%		　　　　　32.73

說明:最高漲幅:4.06%最低跌幅:-7.7% 最高價:34.50最低價:25.80平均價:30.04,灰色底表示週末,漲88天(30.6)元,跌67天(-26.7)元,平盤12天
4%=3,3%=5,2%=15,1%=48,0%=29,-0%=2,-1%=2,-2%=4,-3%=10,-4%=17,-5%=32,

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 2885 18686000 4917 517102300 27.45 27.85 27.45 27.75 0.15 0% 27.70 25 27.75 136 13.88
2024-01-03 2885 25875000 7171 701614850 27.60 27.60 26.95 26.95 0.80 -2.88% 26.95 199 27.00 393 13.48
2024-01-04 2885 19449000 4275 528519400 26.95 27.30 26.90 27.20 0.25 0.93% 27.20 147 27.25 39 13.60
2024-01-05 2885 10145000 3538 273372500 27.15 27.25 26.80 26.95 0.25 -0.92% 26.90 5 26.95 133 13.48
2024-01-08 2885 11553000 3733 312179200 27.00 27.25 26.85 26.90 0.05 -0.19% 26.85 352 26.90 211 13.45
2024-01-09 2885 8246000 2829 221683200 27.00 27.10 26.80 26.80 0.10 -0.37% 26.80 334 26.85 160 13.40
2024-01-10 2885 13226000 4560 350636450 26.75 26.75 26.40 26.50 0.30 -1.12% 26.50 423 26.55 37 13.25
2024-01-11 2885 8266000 2626 221249400 26.50 26.85 26.50 26.80 0.30 1.13% 26.80 1739 26.85 180 13.40
2024-01-12 2885 8632000 2451 230106050 26.70 26.75 26.50 26.65 0.15 -0.56% 26.65 160 26.70 141 13.32
2024-01-15 2885 10295000 2753 275640500 26.75 26.90 26.60 26.70 0.05 0.19% 26.70 69 26.75 144 13.35
2024-01-16 2885 23308000 6870 612223350 26.30 26.45 26.10 26.25 0.45 -1.69% 26.25 466 26.30 89 13.12
2024-01-17 2885 27091000 8391 704481600 26.15 26.20 25.80 25.80 0.45 -1.71% 25.80 352 25.85 239 12.90
2024-01-18 2885 15305000 5093 395072600 25.70 26.00 25.70 25.80 0.00 0% 25.80 953 25.85 15 12.90
2024-01-19 2885 14974000 4782 390280700 25.75 26.25 25.75 26.20 0.40 1.55% 26.15 2 26.20 456 13.10
2024-01-22 2885 12165000 3188 320452850 26.25 26.50 26.25 26.35 0.15 0.57% 26.30 184 26.35 82 13.18
2024-01-23 2885 7135000 2150 188888950 26.50 26.55 26.35 26.55 0.20 0.76% 26.50 388 26.55 8 13.28
2024-01-24 2885 6085000 2624 161691350 26.55 26.65 26.50 26.60 0.05 0.19% 26.55 1815 26.60 93 13.30
2024-01-25 2885 7199000 2307 192024900 26.70 26.75 26.50 26.75 0.15 0.56% 26.70 251 26.75 670 13.38
2024-01-26 2885 12040000 3226 323115250 26.75 26.95 26.60 26.95 0.20 0.75% 26.90 152 26.95 436 13.48
2024-01-29 2885 10427000 2536 281702150 26.85 27.10 26.80 27.10 0.15 0.56% 27.05 203 27.10 216 13.55
2024-01-30 2885 13732000 3108 368982700 27.10 27.10 26.75 26.85 0.25 -0.92% 26.80 634 26.85 71 13.42
2024-01-31 2885 13036000 3095 351526650 26.75 27.05 26.75 27.05 0.20 0.74% 27.00 189 27.05 558 13.52
2024-02-01 2885 12136000 4025 327946050 27.05 27.10 26.90 27.05 0.00 0% 27.00 176 27.05 235 13.52
2024-02-02 2885 9757000 3193 261829400 26.95 26.95 26.75 26.90 0.15 -0.55% 26.90 314 26.95 326 13.45
2024-02-05 2885 16875000 3950 454504600 26.65 27.05 26.60 27.00 0.10 0.37% 26.95 286 27.00 7 13.50
2024-02-15 2885 20716000 5366 558209300 26.90 27.05 26.80 27.00 0.00 0% 26.95 64 27.00 113 13.50
2024-02-16 2885 8932000 2970 241666000 27.00 27.15 26.95 27.15 0.15 0.56% 27.10 63 27.15 1478 13.58
2024-02-19 2885 13021000 3282 355747150 27.20 27.45 27.10 27.45 0.30 1.1% 27.40 250 27.45 458 13.72
2024-02-20 2885 23435000 7313 648703300 27.50 27.85 27.30 27.85 0.40 1.46% 27.80 199 27.85 832 13.92
2024-02-21 2885 16911000 6179 463072950 27.50 27.65 27.25 27.35 0.50 -1.8% 27.30 379 27.35 138 13.68
2024-02-22 2885 11100000 2787 304584450 27.45 27.55 27.30 27.55 0.20 0.73% 27.50 310 27.55 598 13.78
2024-02-23 2885 10280000 3350 281197450 27.50 27.55 27.20 27.30 0.25 -0.91% 27.25 303 27.30 78 13.65
2024-02-26 2885 9546000 3368 259725500 27.20 27.30 27.10 27.10 0.20 -0.73% 27.10 621 27.15 7 13.55
2024-02-27 2885 15305000 4872 416536300 27.05 27.30 27.05 27.20 0.10 0.37% 27.20 1480 27.25 4 13.60
2024-02-29 2885 20650000 4617 564844600 27.10 27.45 27.05 27.45 0.25 0.92% 27.40 99 27.45 726 13.72
2024-03-01 2885 8670000 2765 236814750 27.35 27.40 27.20 27.30 0.15 -0.55% 27.30 110 27.35 130 13.65
2024-03-04 2885 10346000 3890 282247650 27.10 27.35 27.10 27.35 0.05 0.18% 27.30 279 27.35 455 13.68
2024-03-05 2885 10325000 2927 282101950 27.15 27.45 27.15 27.30 0.05 -0.18% 27.30 118 27.35 529 13.65
2024-03-06 2885 13129000 4530 360608800 27.40 27.55 27.30 27.50 0.20 0.73% 27.50 123 27.55 83 13.75
2024-03-07 2885 36535000 8730 1019134350 27.30 28.10 27.30 28.10 0.60 2.18% 28.05 254 28.10 1195 14.05
2024-03-08 2885 32280000 7961 916612650 28.05 28.55 28.05 28.45 0.35 1.25% 28.40 59 28.45 773 14.22
2024-03-11 2885 17396000 4357 497717750 28.55 28.75 28.45 28.55 0.10 0.35% 28.55 110 28.60 39 14.28
2024-03-12 2885 13769000 3924 396357250 28.60 28.90 28.60 28.90 0.35 1.23% 28.85 566 28.90 1027 14.45
2024-03-13 2885 32911000 9234 964156950 28.90 29.50 28.90 29.50 0.60 2.08% 29.45 43 29.50 2118 14.75
2024-03-14 2885 64177000 15438 1935877900 29.60 30.70 29.55 30.30 0.80 2.71% 30.25 9 30.30 1033 15.15
2024-03-15 2885 45009000 9555 1353727250 30.00 30.20 29.80 30.20 0.10 -0.33% 30.15 14 30.20 1193 14.45
2024-03-18 2885 30532000 10506 898658000 30.00 30.10 29.20 29.35 0.85 -2.81% 29.35 28 29.40 270 14.04
2024-03-19 2885 22111000 6049 646292800 29.30 29.35 29.10 29.20 0.15 -0.51% 29.20 1655 29.25 14 13.97
2024-03-20 2885 23493000 6734 683895150 29.25 29.40 28.85 28.90 0.30 -1.03% 28.85 845 28.90 195 13.83
2024-03-21 2885 26742000 7889 795219400 29.25 29.95 29.20 29.80 0.90 3.11% 29.80 132 29.85 19 14.26
2024-03-22 2885 23703000 7065 705260150 29.80 30.20 29.45 29.45 0.35 -1.17% 29.45 95 29.50 27 14.09
2024-03-25 2885 17593000 4812 524477850 29.35 30.00 29.35 29.85 0.40 1.36% 29.85 1880 29.90 117 14.28
2024-03-26 2885 20811000 6338 626481750 29.95 30.30 29.85 30.10 0.25 0.84% 30.10 1520 30.15 242 14.40
2024-03-27 2885 21629000 6940 654715950 29.95 30.45 29.90 30.30 0.20 0.66% 30.30 171 30.35 266 14.50
2024-03-28 2885 16095000 4689 483731450 30.10 30.20 29.95 30.10 0.20 -0.66% 30.05 404 30.10 308 14.40
2024-03-29 2885 16186000 3858 490771550 30.20 30.40 30.10 30.40 0.30 1% 30.35 174 30.40 2055 14.55
2024-04-01 2885 8959000 3285 271196250 30.45 30.50 30.10 30.10 0.30 -0.99% 30.10 290 30.15 128 14.40
2024-04-02 2885 9649000 2866 291197500 30.15 30.30 30.05 30.30 0.20 0.66% 30.25 7 30.30 461 14.50
2024-04-03 2885 16327000 4041 490412750 30.40 30.40 29.90 29.95 0.35 -1.16% 29.90 1040 29.95 26 14.33
2024-04-08 2885 17641000 4101 532078950 29.80 30.35 29.80 30.30 0.35 1.17% 30.25 7 30.30 993 14.50
2024-04-09 2885 32703000 7511 1009134300 30.40 31.25 30.35 30.90 0.60 1.98% 30.85 217 30.90 197 14.78
2024-04-10 2885 18182000 4906 556693600 30.90 30.95 30.50 30.50 0.40 -1.29% 30.45 562 30.50 97 14.59
2024-04-11 2885 16842000 3571 513200250 30.30 30.60 30.20 30.50 0.00 0% 30.50 37 30.55 609 14.59
2024-04-12 2885 20442000 4754 619336100 30.20 30.50 30.10 30.30 0.20 -0.66% 30.30 1259 30.35 211 14.50
2024-04-15 2885 19444000 5130 592106600 30.20 30.65 30.00 30.55 0.25 0.83% 30.55 78 30.60 365 14.62
2024-04-16 2885 23494000 7401 705177650 30.35 30.50 29.80 29.95 0.60 -1.96% 29.95 5086 30.00 59 14.33
2024-04-17 2885 18981000 4673 569717550 30.00 30.10 29.80 30.00 0.05 0.17% 30.00 43 30.05 2 14.35
2024-04-18 2885 29692000 8243 904595200 29.95 30.65 29.95 30.60 0.60 2% 30.55 162 30.60 75 14.64
2024-04-19 2885 50007181 20360 1495787987 30.20 30.60 29.60 29.90 0.70 -2.29% 29.90 206 29.95 323 14.31
2024-04-22 2885 40666000 8709 1216513150 30.15 30.20 29.70 29.90 0.00 0% 29.90 746 29.95 51 14.31
2024-04-23 2885 34813000 9811 1040934600 29.95 30.15 29.70 29.80 0.10 -0.33% 29.80 593 29.85 290 14.26
2024-04-24 2885 36207000 6876 1095399400 30.00 30.40 29.95 30.35 0.55 1.85% 30.30 1 30.35 457 14.52
2024-04-25 2885 22757000 6122 679209950 30.00 30.10 29.75 29.80 0.55 -1.81% 29.75 1329 29.80 23 14.26
2024-04-26 2885 13635000 4564 410673900 29.90 30.30 29.90 30.00 0.20 0.67% 30.00 2370 30.05 23 14.35
2024-04-29 2885 32568000 8839 1003728250 30.25 31.05 30.20 31.05 1.05 3.5% 31.00 35 31.05 1629 14.86
2024-04-30 2885 13622000 4466 419231150 30.85 31.10 30.65 30.65 0.40 -1.29% 30.65 745 30.70 3 14.67
2024-05-02 2885 14696000 4225 449908350 30.55 30.90 30.45 30.65 0.00 0% 30.65 223 30.70 17 14.67
2024-05-03 2885 12942000 4597 398337300 30.80 31.00 30.55 30.55 0.10 -0.33% 30.55 536 30.60 134 14.62
2024-05-06 2885 22384000 7202 700634300 30.75 31.50 30.70 31.50 0.95 3.11% 31.45 89 31.50 2274 15.07
2024-05-07 2885 22245000 5284 704555200 31.55 31.90 31.30 31.80 0.30 0.95% 31.75 29 31.80 426 15.22
2024-05-08 2885 13192000 3741 418178200 31.80 31.90 31.50 31.80 0.00 0% 31.75 10 31.80 1012 15.22
2024-05-09 2885 22368943 8289 713883957 31.95 32.20 31.50 31.65 0.15 -0.47% 31.60 68 31.65 157 15.14
2024-05-10 2885 13180000 4283 421820250 31.65 32.20 31.65 32.10 0.45 1.42% 32.10 1026 32.15 167 15.36
2024-05-13 2885 11672000 4674 373951300 32.10 32.20 31.85 32.00 0.10 -0.31% 32.00 321 32.05 35 15.31
2024-05-14 2885 18813000 5240 593701550 32.00 32.00 31.35 31.45 0.55 -1.72% 31.45 495 31.50 168 15.05
2024-05-15 2885 21927857 8705 703816478 31.80 32.40 31.80 31.85 0.40 1.27% 31.85 7 31.90 7 15.24
2024-05-16 2885 35056000 8649 1139825850 32.30 32.60 32.05 32.60 0.75 2.35% 32.55 7 32.60 233 15.60
2024-05-17 2885 14978000 4522 487261750 32.50 32.70 32.30 32.65 0.05 0.15% 32.60 55 32.65 94 15.62
2024-05-20 2885 16496000 5445 533374750 32.80 32.80 32.15 32.35 0.30 -0.92% 32.30 15 32.35 17 15.48
2024-05-21 2885 15762000 4072 503898300 32.10 32.15 31.85 32.05 0.30 -0.93% 32.05 81 32.10 138 15.33
2024-05-22 2885 37160000 10877 1242030500 32.50 34.20 32.45 33.35 1.30 4.06% 33.30 353 33.35 458 15.96
2024-05-23 2885 19592000 5683 646911750 32.95 33.20 32.75 33.15 0.20 -0.6% 33.15 123 33.20 214 13.99
2024-05-24 2885 17042000 6056 555681400 32.85 32.90 32.50 32.50 0.65 -1.96% 32.50 1125 32.55 118 13.71
2024-05-27 2885 12324000 3597 402144400 32.50 32.80 32.15 32.70 0.20 0.62% 32.70 780 32.75 15 13.80
2024-05-28 2885 15613000 4338 514397650 32.75 33.10 32.65 32.85 0.15 0.46% 32.80 291 32.85 10 13.86
2024-05-29 2885 23024000 8056 740333600 32.85 32.90 31.85 31.85 1.00 -3.04% 31.85 849 31.90 26 13.44
2024-05-30 2885 21007000 7345 662928950 31.60 31.95 31.25 31.45 0.40 -1.26% 31.45 114 31.50 273 13.27
2024-05-31 2885 37252262 7537 1177493233 31.55 31.90 31.40 31.65 0.20 0.64% 31.60 39 31.65 267 13.35
2024-06-03 2885 10175000 4314 322156300 31.65 31.75 31.40 31.75 0.10 0.32% 31.70 337 31.75 87 13.40
2024-06-04 2885 14530000 4657 455423300 31.45 31.50 31.15 31.45 0.30 -0.94% 31.40 551 31.45 231 13.27
2024-06-05 2885 14437000 3700 453670800 31.35 31.65 31.30 31.30 0.15 -0.48% 31.30 1112 31.35 305 13.21
2024-06-07 2885 11706000 4079 373138450 31.75 32.10 31.70 31.80 0.10 1.6% 31.80 694 31.85 178 13.42
2024-06-11 2885 15414000 4622 490501100 32.00 32.15 31.55 31.60 0.20 -0.63% 31.60 481 31.65 33 13.33
2024-06-12 2885 12534000 3855 394481200 31.60 31.80 31.35 31.45 0.15 -0.47% 31.45 468 31.50 2 13.27
2024-06-13 2885 16112000 5633 515508500 31.80 32.15 31.65 32.00 0.55 1.75% 32.00 934 32.05 183 13.50
2024-06-14 2885 11892000 4862 380824900 32.15 32.20 31.85 32.00 0.00 0% 31.95 542 32.00 53 13.50
2024-06-17 2885 12083000 5751 390355200 32.00 32.45 31.95 32.30 0.30 0.94% 32.30 59 32.35 61 13.63
2024-06-18 2885 13601000 5396 444795900 32.50 32.90 32.35 32.90 0.60 1.86% 32.90 97 32.95 550 13.88
2024-06-19 2885 27607571 15297 925601056 32.95 33.80 32.95 33.75 0.85 2.58% 33.70 34 33.75 491 14.24
2024-06-20 2885 40154000 8705 1371790650 33.90 34.35 33.85 34.35 0.60 1.78% 34.30 2 34.35 1220 14.49
2024-06-21 2885 31280000 4920 1068426450 34.30 34.35 33.90 34.15 0.20 -0.58% 34.15 35 34.20 207 14.41
2024-06-24 2885 28768000 7582 987075350 34.00 34.50 33.85 34.50 0.35 1.02% 34.45 259 34.50 94 14.56
2024-06-25 2885 35986000 5785 1232056350 34.60 34.60 33.95 34.40 0.10 -0.29% 34.35 20 34.40 1266 14.51
2024-06-27 2885 94516000 28094 2147483647 32.20 32.45 31.20 31.75 0.00 -7.7% 31.75 31 31.80 512 13.40
2024-06-28 2885 37701000 10201 1204562200 31.75 32.15 31.55 32.05 0.30 0.94% 32.05 807 32.10 833 13.52
2024-07-01 2885 17605447 8265 564246830 32.05 32.35 31.85 32.00 0.05 -0.16% 31.95 186 32.00 530 13.50
2024-07-02 2885 21597000 4550 691622450 31.80 32.15 31.75 32.10 0.10 0.31% 32.05 986 32.10 238 13.54
2024-07-03 2885 30160000 7845 979714900 32.05 32.80 32.00 32.70 0.60 1.87% 32.65 53 32.70 702 13.80
2024-07-05 2885 6584000 2517 217261250 33.00 33.10 32.90 33.00 0.10 0.92% 32.95 511 33.00 35 13.92
2024-07-08 2885 15702000 5040 520347750 33.00 33.35 32.80 33.20 0.20 0.61% 33.15 17 33.20 80 14.01
2024-07-09 2885 13344349 4988 441394907 33.20 33.40 32.85 33.00 0.20 -0.6% 32.95 228 33.00 68 13.92
2024-07-11 2885 19070334 7563 642650009 33.65 34.10 33.40 33.65 0.10 1.97% 33.60 9 33.65 139 14.20
2024-07-16 2885 19728000 5312 649661450 33.10 33.30 32.75 33.00 0.10 -1.93% 32.90 2 33.00 518 13.92
2024-07-17 2885 28232000 8333 933568400 32.95 33.35 32.70 33.15 0.15 0.45% 33.15 296 33.20 445 13.99
2024-07-22 2885 27675530 9698 884462937 32.35 32.45 31.70 31.85 0.75 -3.92% 31.85 175 31.90 138 13.44
2024-07-26 2885 29543222 11969 948827063 32.50 32.60 31.85 32.05 0.95 0.63% 32.05 304 32.10 174 13.52