台新金(2887)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　18.05
0
0%		17.85
-0.2
-1.11%		17.85
0
0%		17.85
0
0%		 　17.95
0.1
0.56%		17.85
-0.1
-0.56%		17.80
-0.05
-0.28%		17.80
0
0%		17.65
-0.15
-0.84%		 　17.60
-0.05
-0.28%		17.30
-0.3
-1.7%		17.00
-0.3
-1.73%		17.00
0
0%		17.10
0.1
0.59%		 　17.00
-0.1
-0.58%		17.05
0.05
0.29%		17.20
0.15
0.88%		17.20
0
0%		17.40
0.2
1.16%		 　17.35
-0.05
-0.29%		17.15
-0.2
-1.15%		17.15
0
0%		17.46
2 月17.25
0.1
0.58%		17.20
-0.05
-0.29%		 　17.10
-0.1
-0.58%		 　　　　　　　　17.15
0.05
0.29%		17.15
0
0%		 　17.35
0.2
1.17%		17.35
0
0%		17.45
0.1
0.58%		17.40
-0.05
-0.29%		17.30
-0.1
-0.57%		 　17.25
-0.05
-0.29%		17.25
0
0%		 17.40
0.15
0.87%		 17.28
3 月17.35
-0.05
-0.29%		 　17.35
0
0%		17.30
-0.05
-0.29%		17.70
0.4
2.31%		17.70
0
0%		17.85
0.15
0.85%		 　17.80
-0.05
-0.28%		17.90
0.1
0.56%		17.95
0.05
0.28%		18.20
0.25
1.39%		18.15
-0.05
-0.27%		 　18.10
-0.05
-0.28%		17.90
-0.2
-1.1%		17.85
-0.05
-0.28%		18.05
0.2
1.12%		18.05
0
0%		 　17.95
-0.1
-0.55%		18.05
0.1
0.56%		18.05
0
0%		17.95
-0.1
-0.55%		18.00
0.05
0.28%		 17.87
4 月18.05
0.05
0.28%		18.05
0
0%		17.90
-0.15
-0.83%		 　　　18.05
0.15
0.84%		18.10
0.05
0.28%		18.10
0
0%		18.00
-0.1
-0.55%		17.90
-0.1
-0.56%		 　17.85
-0.05
-0.28%		17.40
-0.45
-2.52%		17.55
0.15
0.86%		17.60
0.05
0.28%		17.35
-0.25
-1.42%		 　17.65
0.3
1.73%		17.70
0.05
0.28%		17.65
-0.05
-0.28%		17.45
-0.2
-1.13%		　　　　　　17.8

說明:最高漲幅:2.31%最低跌幅:-2.52% 最高價:18.20最低價:17.00平均價:17.61,灰色底表示週末,漲33天(4.35)元,跌43天(-4.6)元,平盤17天
2%=3,1%=19,0%=28,-0%=1,-1%=2,-2%=18,-3%=22,

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 2887 7464000 2622 134511050 18.05 18.10 17.95 18.05 0.05 0% 18.00 124 18.05 399 13.08
2024-01-03 2887 12290000 4180 219408550 17.95 18.00 17.80 17.85 0.20 -1.11% 17.85 35 17.90 725 12.93
2024-01-04 2887 7515000 1895 134423200 17.85 18.00 17.80 17.85 0.00 0% 17.85 117 17.90 119 12.93
2024-01-05 2887 4520000 1460 80780900 17.85 17.95 17.85 17.85 0.00 0% 17.85 88 17.90 581 12.93
2024-01-08 2887 8277000 2676 148928050 17.90 18.10 17.90 17.95 0.10 0.56% 17.95 258 18.00 756 13.01
2024-01-09 2887 7046000 2349 126092950 17.95 17.95 17.85 17.85 0.10 -0.56% 17.85 768 17.90 188 12.93
2024-01-10 2887 6012000 2164 107166700 17.90 17.90 17.80 17.80 0.05 -0.28% 17.80 648 17.85 317 12.90
2024-01-11 2887 6579000 2075 117246700 17.80 17.90 17.75 17.80 0.00 0% 17.80 108 17.85 455 12.90
2024-01-12 2887 15920000 4860 281403150 17.70 17.75 17.60 17.65 0.15 -0.84% 17.65 3360 17.70 351 12.79
2024-01-15 2887 13965000 5067 246485950 17.65 17.75 17.60 17.60 0.05 -0.28% 17.60 3834 17.65 235 12.75
2024-01-16 2887 32974000 12400 571867250 17.50 17.55 17.25 17.30 0.30 -1.7% 17.30 3490 17.35 16 12.54
2024-01-17 2887 38542000 16209 660110050 17.25 17.25 17.00 17.00 0.30 -1.73% 17.00 1814 17.05 44 12.32
2024-01-18 2887 22524000 7920 383940850 17.05 17.20 17.00 17.00 0.00 0% 17.00 5331 17.05 36 12.32
2024-01-19 2887 15872000 4567 271533750 17.00 17.20 17.00 17.10 0.10 0.59% 17.10 2410 17.15 311 12.39
2024-01-22 2887 20232000 6490 345030550 17.10 17.20 17.00 17.00 0.10 -0.58% 17.00 7097 17.05 300 12.32
2024-01-23 2887 14010000 4143 239031800 17.00 17.15 17.00 17.05 0.05 0.29% 17.05 1781 17.10 20 12.36
2024-01-24 2887 9120000 3236 156811700 17.10 17.25 17.05 17.20 0.15 0.88% 17.20 27 17.25 842 12.46
2024-01-25 2887 6217000 2228 107051800 17.20 17.30 17.15 17.20 0.00 0% 17.20 1097 17.25 130 12.46
2024-01-26 2887 9106000 2673 157647900 17.15 17.45 17.15 17.40 0.20 1.16% 17.35 37 17.40 504 12.61
2024-01-29 2887 7672000 2606 133270950 17.35 17.45 17.30 17.35 0.05 -0.29% 17.35 69 17.40 316 12.57
2024-01-30 2887 15069000 4825 259131500 17.35 17.35 17.10 17.15 0.20 -1.15% 17.15 579 17.20 135 12.43
2024-01-31 2887 10249000 2929 175779100 17.10 17.20 17.05 17.15 0.00 0% 17.15 584 17.20 328 12.43
2024-02-01 2887 11802000 2871 203392150 17.20 17.35 17.15 17.25 0.10 0.58% 17.25 57 17.30 105 12.50
2024-02-02 2887 7662000 2789 131769300 17.25 17.30 17.15 17.20 0.05 -0.29% 17.20 308 17.25 1009 12.46
2024-02-05 2887 13307000 4946 227687800 17.10 17.20 17.05 17.10 0.10 -0.58% 17.10 1697 17.15 51 12.39
2024-02-15 2887 23347000 6796 401046150 17.10 17.35 17.05 17.15 0.05 0.29% 17.15 536 17.20 2648 12.43
2024-02-16 2887 11984000 4281 205756800 17.15 17.20 17.15 17.15 0.00 0% 17.15 1515 17.20 347 12.43
2024-02-19 2887 12673000 3737 219268250 17.25 17.35 17.20 17.35 0.20 1.17% 17.30 386 17.35 1068 12.57
2024-02-20 2887 12163000 3635 210920050 17.30 17.40 17.25 17.35 0.00 0% 17.30 2342 17.35 219 12.57
2024-02-21 2887 8889000 2958 154649400 17.40 17.45 17.35 17.45 0.10 0.58% 17.40 31 17.45 1280 12.64
2024-02-22 2887 8369000 2418 145660200 17.45 17.45 17.35 17.40 0.05 -0.29% 17.40 426 17.45 520 12.61
2024-02-23 2887 11752000 4180 203798250 17.40 17.45 17.30 17.30 0.10 -0.57% 17.30 1209 17.35 294 12.54
2024-02-26 2887 8779000 3548 151618100 17.30 17.30 17.25 17.25 0.05 -0.29% 17.25 1078 17.30 980 15.97
2024-02-27 2887 17364000 6143 299767200 17.25 17.40 17.20 17.25 0.00 0% 17.20 3724 17.25 304 15.97
2024-02-29 2887 19947000 4545 346124500 17.25 17.40 17.20 17.40 0.15 0.87% 17.35 606 17.40 1008 16.11
2024-03-01 2887 9730000 3346 168974400 17.35 17.40 17.30 17.35 0.05 -0.29% 17.35 1040 17.40 473 16.06
2024-03-04 2887 12995000 4051 225640550 17.35 17.40 17.30 17.35 0.00 0% 17.35 1078 17.40 2478 16.06
2024-03-05 2887 13437000 4953 233103950 17.30 17.40 17.30 17.30 0.05 -0.29% 17.30 3588 17.35 133 16.02
2024-03-06 2887 24661000 7015 435511350 17.40 17.75 17.35 17.70 0.40 2.31% 17.65 1337 17.70 451 16.39
2024-03-07 2887 14927000 4936 263730300 17.65 17.75 17.60 17.70 0.00 0% 17.70 713 17.75 758 16.39
2024-03-08 2887 20949000 5070 371860600 17.60 17.85 17.60 17.85 0.15 0.85% 17.80 71 17.85 1147 16.53
2024-03-11 2887 14207000 4281 253269350 17.85 17.95 17.75 17.80 0.05 -0.28% 17.75 1131 17.80 82 16.48
2024-03-12 2887 12225000 3574 218548050 17.85 17.95 17.80 17.90 0.10 0.56% 17.85 1000 17.90 967 16.57
2024-03-13 2887 18385000 4355 329144750 17.80 18.00 17.80 17.95 0.05 0.28% 17.95 83 18.00 3807 16.62
2024-03-14 2887 34944000 8277 633063100 17.95 18.20 17.95 18.20 0.25 1.39% 18.15 134 18.20 2667 16.85
2024-03-15 2887 43556000 5978 787395100 18.20 18.20 17.90 18.15 0.05 -0.27% 18.10 932 18.15 960 16.81
2024-03-18 2887 14360000 3915 259827600 18.15 18.20 18.00 18.10 0.05 -0.28% 18.05 672 18.10 129 16.76
2024-03-19 2887 17450000 4781 312529150 17.95 18.00 17.85 17.90 0.20 -1.1% 17.85 2902 17.90 46 16.57
2024-03-20 2887 13943000 3555 249329800 17.85 17.95 17.85 17.85 0.05 -0.28% 17.85 1399 17.90 162 16.53
2024-03-21 2887 19500000 4025 351222350 17.90 18.10 17.90 18.05 0.20 1.12% 18.05 180 18.10 1371 16.71
2024-03-22 2887 11863000 3129 213805050 18.00 18.10 17.95 18.05 0.00 0% 18.00 665 18.05 231 16.71
2024-03-25 2887 6867000 1920 123600700 18.00 18.05 17.95 17.95 0.10 -0.55% 17.95 2022 18.00 154 16.62
2024-03-26 2887 14288000 3213 257491150 17.95 18.10 17.90 18.05 0.10 0.56% 18.05 396 18.10 2526 16.71
2024-03-27 2887 7288000 2098 131418550 18.05 18.05 18.00 18.05 0.00 0% 18.05 190 18.10 2232 16.71
2024-03-28 2887 14622000 3590 263131100 18.05 18.05 17.95 17.95 0.10 -0.55% 17.95 2378 18.00 365 16.62
2024-03-29 2887 15377000 2402 277118750 18.05 18.15 17.95 18.00 0.05 0.28% 18.00 454 18.05 1207 16.67
2024-04-01 2887 8664000 2363 156410500 18.05 18.10 18.00 18.05 0.05 0.28% 18.05 100 18.10 2384 16.71
2024-04-02 2887 6545000 1741 118146200 18.05 18.10 18.00 18.05 0.00 0% 18.05 815 18.10 2470 16.71
2024-04-03 2887 15103000 3445 270933750 18.05 18.05 17.90 17.90 0.15 -0.83% 17.90 5104 17.95 527 16.57
2024-04-08 2887 15166000 3786 273429000 17.90 18.10 17.90 18.05 0.15 0.84% 18.00 1107 18.05 1124 16.71
2024-04-09 2887 14558000 3207 263748050 18.10 18.20 18.05 18.10 0.05 0.28% 18.10 249 18.15 2274 16.76
2024-04-10 2887 13561000 3635 245189800 18.10 18.15 18.00 18.10 0.00 0% 18.05 1291 18.10 154 16.76
2024-04-11 2887 9828000 3477 177090950 18.00 18.10 18.00 18.00 0.10 -0.55% 18.00 2804 18.05 426 16.67
2024-04-12 2887 19278000 5843 345462350 17.95 18.00 17.90 17.90 0.10 -0.56% 17.90 853 17.95 170 16.57
2024-04-15 2887 12281000 4339 219447800 17.90 17.95 17.80 17.85 0.05 -0.28% 17.85 640 17.90 815 16.53
2024-04-16 2887 36544000 13459 641669000 17.80 17.85 17.40 17.40 0.45 -2.52% 17.40 2761 17.45 201 16.11
2024-04-17 2887 12478000 4093 218973050 17.40 17.65 17.40 17.55 0.15 0.86% 17.55 826 17.60 177 16.25
2024-04-18 2887 14660000 3583 257635650 17.50 17.65 17.40 17.60 0.05 0.28% 17.60 401 17.65 153 16.30
2024-04-19 2887 35928753 14291 624009639 17.45 17.60 17.25 17.35 0.25 -1.42% 17.35 1891 17.40 108 16.06
2024-04-22 2887 16163000 3708 284567550 17.45 17.70 17.45 17.65 0.30 1.73% 17.60 323 17.65 101 16.34
2024-04-23 2887 13164000 3197 233381500 17.70 17.85 17.65 17.70 0.05 0.28% 17.70 115 17.75 176 16.39
2024-04-24 2887 13373000 3180 236836250 17.75 17.80 17.65 17.65 0.05 -0.28% 17.65 430 17.70 270 16.34
2024-04-25 2887 11387000 4358 199588700 17.65 17.65 17.45 17.45 0.20 -1.13% 17.45 1730 17.50 106 16.16