第一金(2892)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　27.25
0
0%		27.00
-0.25
-0.92%		27.00
0
0%		27.00
0
0%		 　27.25
0.25
0.93%		27.05
-0.2
-0.73%		26.90
-0.15
-0.55%		27.05
0.15
0.56%		26.90
-0.15
-0.55%		 　26.80
-0.1
-0.37%		26.50
-0.3
-1.12%		26.10
-0.4
-1.51%		26.20
0.1
0.38%		26.45
0.25
0.95%		 　26.40
-0.05
-0.19%		26.50
0.1
0.38%		26.60
0.1
0.38%		26.65
0.05
0.19%		26.85
0.2
0.75%		 　26.80
-0.05
-0.19%		26.50
-0.3
-1.12%		26.60
0.1
0.38%		26.75
2 月26.90
0.3
1.13%		27.00
0.1
0.37%		 　26.80
-0.2
-0.74%		 　　　　　　　　26.75
-0.05
-0.19%		26.85
0.1
0.37%		 　27.20
0.35
1.3%		27.40
0.2
0.74%		27.20
-0.2
-0.73%		27.25
0.05
0.18%		27.15
-0.1
-0.37%		 　26.90
-0.25
-0.92%		26.90
0
0%		 27.10
0.2
0.74%		 27.01
3 月27.05
-0.05
-0.18%		 　26.95
-0.1
-0.37%		26.90
-0.05
-0.19%		27.10
0.2
0.74%		27.00
-0.1
-0.37%		27.10
0.1
0.37%		 　27.05
-0.05
-0.18%		27.05
0
0%		27.25
0.2
0.74%		27.65
0.4
1.47%		27.60
-0.05
-0.18%		 　27.45
-0.15
-0.54%		27.35
-0.1
-0.36%		27.20
-0.15
-0.55%		27.55
0.35
1.29%		27.60
0.05
0.18%		 　27.70
0.1
0.36%		27.80
0.1
0.36%		27.70
-0.1
-0.36%		27.60
-0.1
-0.36%		27.70
0.1
0.36%		 27.37
4 月27.75
0.05
0.18%		27.75
0
0%		27.15
-0.6
-2.16%		 　　　27.45
0.3
1.1%		27.55
0.1
0.36%		27.50
-0.05
-0.18%		27.45
-0.05
-0.18%		27.35
-0.1
-0.36%		 　27.20
-0.15
-0.55%		26.75
-0.45
-1.65%		26.90
0.15
0.56%		26.90
0
0%		26.65
-0.25
-0.93%		 　27.10
0.45
1.69%		27.15
0.05
0.18%		27.20
0.05
0.18%		26.90
-0.3
-1.1%		26.95
0.05
0.19%		 　27.50
0.55
2.04%		27.35
-0.15
-0.55%		 27.24
5 月　27.35
0
0%		27.40
0.05
0.18%		 　27.90
0.5
1.82%		27.80
-0.1
-0.36%		28.00
0.2
0.72%		27.75
-0.25
-0.89%		27.90
0.15
0.54%		 　27.80
-0.1
-0.36%		27.40
-0.4
-1.44%		27.60
0.2
0.73%		27.75
0.15
0.54%		28.05
0.3
1.08%		 　28.90
0.85
3.03%		28.35
-0.55
-1.9%		28.50
0.15
0.53%		28.95
0.45
1.58%		28.20
-0.75
-2.59%		 　28.30
0.1
0.35%		28.05
-0.25
-0.88%		27.60
-0.45
-1.6%		27.30
-0.3
-1.09%		27.50
0.2
0.73%		27.97
6 月 　27.55
0.05
0.18%		27.45
-0.1
-0.36%		27.45
0
0%		 27.80
0.35
1.28%		 　　27.80
0
0%		27.70
-0.1
-0.36%		27.80
0.1
0.36%		27.95
0.15
0.54%		 　27.95
0
0%		28.10
0.15
0.54%		28.10
0
0%		28.10
0
0%		28.00
-0.1
-0.36%		 　28.15
0.15
0.54%		28.20
0.05
0.18%		 28.00
-0.2
-0.71%		28.10
0.1
0.36%		 27.9
7 月28.00
-0.1
-0.36%		28.00
0
0%		28.45
0.45
1.61%		 28.60
0.15
0.53%		 　28.65
0.05
0.17%		28.65
0
0%		 28.85
0.2
0.7%		 　　　29.00
0.15
0.52%		29.00
0
0%		 　　　29.00
0
0%		 　　29.30
0.3
1.03%		　　　　　28.76

說明:最高漲幅:3.03%最低跌幅:-2.59% 最高價:29.30最低價:26.10平均價:27.53,灰色底表示週末,漲80天(16.8)元,跌66天(-11.45)元,平盤21天
3%=2,2%=8,1%=39,0%=52,-0%=1,-1%=5,-2%=25,-3%=35,

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 2892 11332000 3255 309482950 27.30 27.45 27.20 27.25 0.15 0% 27.25 161 27.30 233 16.03
2024-01-03 2892 13157000 4432 355109750 27.10 27.15 26.80 27.00 0.25 -0.92% 27.00 377 27.05 56 15.88
2024-01-04 2892 7726000 2004 208990800 27.00 27.20 26.90 27.00 0.00 0% 26.95 647 27.00 35 15.88
2024-01-05 2892 8540000 1910 231680350 27.00 27.25 27.00 27.00 0.00 0% 27.00 512 27.05 298 15.88
2024-01-08 2892 9153000 2750 249396250 27.00 27.40 27.00 27.25 0.25 0.93% 27.20 93 27.25 105 16.03
2024-01-09 2892 9123000 2298 247821200 27.30 27.35 27.00 27.05 0.20 -0.73% 27.05 39 27.10 103 15.91
2024-01-10 2892 8696000 2894 234659150 27.15 27.15 26.90 26.90 0.15 -0.55% 26.90 748 26.95 64 15.82
2024-01-11 2892 8685000 1926 235225150 26.90 27.20 26.90 27.05 0.15 0.56% 27.00 584 27.05 84 15.91
2024-01-12 2892 8279000 3629 222972800 26.90 27.05 26.85 26.90 0.15 -0.55% 26.90 332 26.95 179 15.82
2024-01-15 2892 11531000 3292 310162350 26.90 27.00 26.80 26.80 0.10 -0.37% 26.80 940 26.85 138 15.76
2024-01-16 2892 22182000 8375 589433200 26.70 26.80 26.45 26.50 0.30 -1.12% 26.50 1706 26.55 52 15.59
2024-01-17 2892 29529000 11249 775490300 26.30 26.45 26.10 26.10 0.40 -1.51% 26.10 129 26.15 2 15.35
2024-01-18 2892 10667000 3635 280054050 26.15 26.40 26.15 26.20 0.10 0.38% 26.20 1168 26.30 2 15.41
2024-01-19 2892 12456000 3759 328629900 26.15 26.50 26.10 26.45 0.25 0.95% 26.40 153 26.45 66 15.56
2024-01-22 2892 9036000 2872 239213000 26.50 26.55 26.40 26.40 0.05 -0.19% 26.40 945 26.45 79 15.53
2024-01-23 2892 9093000 2199 241081250 26.40 26.60 26.35 26.50 0.10 0.38% 26.50 51 26.55 228 15.59
2024-01-24 2892 7544000 3366 200418650 26.45 26.65 26.45 26.60 0.10 0.38% 26.55 73 26.60 114 15.65
2024-01-25 2892 6423000 1875 171109900 26.60 26.75 26.55 26.65 0.05 0.19% 26.65 31 26.70 182 15.68
2024-01-26 2892 9260000 2565 248296950 26.55 26.95 26.55 26.85 0.20 0.75% 26.80 176 26.85 114 15.79
2024-01-29 2892 7361000 2378 197652150 26.80 26.95 26.75 26.80 0.05 -0.19% 26.80 266 26.85 62 15.76
2024-01-30 2892 11512000 4180 306308900 26.80 26.90 26.50 26.50 0.30 -1.12% 26.50 1343 26.60 12 15.59
2024-01-31 2892 11036000 2623 293547300 26.50 26.70 26.45 26.60 0.10 0.38% 26.60 296 26.65 372 15.65
2024-02-01 2892 15747000 2976 422147100 26.75 26.90 26.65 26.90 0.30 1.13% 26.85 165 26.90 448 15.82
2024-02-02 2892 8523000 2624 229678600 26.90 27.05 26.80 27.00 0.10 0.37% 26.95 132 27.00 1178 15.88
2024-02-05 2892 10920000 3144 292924700 26.70 26.95 26.65 26.80 0.20 -0.74% 26.80 164 26.85 23 15.76
2024-02-15 2892 19780000 7421 530963100 26.75 27.10 26.70 26.75 0.05 -0.19% 26.75 145 26.80 7 15.74
2024-02-16 2892 11247000 3079 302524200 26.80 27.15 26.75 26.85 0.10 0.37% 26.85 25 26.90 110 15.79
2024-02-19 2892 15174000 3847 411697600 27.05 27.25 26.90 27.20 0.35 1.3% 27.15 529 27.20 156 16.00
2024-02-20 2892 12777000 3189 349547050 27.05 27.50 27.05 27.40 0.20 0.74% 27.40 238 27.45 1198 16.12
2024-02-21 2892 11865000 3626 322847550 27.40 27.40 27.15 27.20 0.20 -0.73% 27.15 1066 27.20 75 16.00
2024-02-22 2892 9937000 2843 270602250 27.20 27.30 27.15 27.25 0.05 0.18% 27.25 1362 27.30 502 16.03
2024-02-23 2892 6113000 2254 166203450 27.20 27.25 27.15 27.15 0.10 -0.37% 27.15 393 27.20 43 15.97
2024-02-26 2892 16019000 5347 431929750 27.05 27.05 26.90 26.90 0.25 -0.92% 26.90 295 26.95 45 15.82
2024-02-27 2892 13057000 3561 352120650 26.90 27.10 26.90 26.90 0.00 0% 26.90 1397 26.95 99 15.82
2024-02-29 2892 26155000 3998 708076400 26.90 27.25 26.90 27.10 0.20 0.74% 27.10 592 27.15 359 15.94
2024-03-01 2892 8695000 3173 235243300 27.00 27.10 27.00 27.05 0.05 -0.18% 27.00 1636 27.05 149 15.91
2024-03-04 2892 20231000 5634 545254650 26.95 27.05 26.85 26.95 0.10 -0.37% 26.95 632 27.00 301 15.85
2024-03-05 2892 16039000 4808 432032800 26.95 27.00 26.90 26.90 0.05 -0.19% 26.90 911 26.95 406 15.82
2024-03-06 2892 9636000 3459 260677250 27.00 27.10 26.90 27.10 0.20 0.74% 27.05 371 27.10 294 15.94
2024-03-07 2892 11353000 3251 306538750 26.90 27.10 26.90 27.00 0.10 -0.37% 27.00 714 27.05 275 15.88
2024-03-08 2892 14281000 3833 387250500 26.95 27.20 26.95 27.10 0.10 0.37% 27.10 281 27.15 109 15.94
2024-03-11 2892 9816000 3210 266021700 27.05 27.20 27.00 27.05 0.05 -0.18% 27.05 240 27.10 104 15.91
2024-03-12 2892 11953000 3897 323426700 27.10 27.20 27.00 27.05 0.00 0% 27.00 2622 27.05 77 15.91
2024-03-13 2892 17586000 5123 478382300 27.00 27.30 27.00 27.25 0.20 0.74% 27.25 13 27.30 1179 16.03
2024-03-14 2892 27029000 6404 744063500 27.25 27.65 27.25 27.65 0.40 1.47% 27.60 34 27.65 812 16.76
2024-03-15 2892 38036000 5309 1046805150 27.65 27.65 27.35 27.60 0.05 -0.18% 27.55 1 27.60 988 16.73
2024-03-18 2892 12730000 3346 349759700 27.55 27.60 27.35 27.45 0.15 -0.54% 27.45 295 27.50 119 16.64
2024-03-19 2892 11035000 2782 302111950 27.30 27.45 27.30 27.35 0.10 -0.36% 27.35 131 27.40 114 16.58
2024-03-20 2892 17165000 4565 467779400 27.30 27.40 27.20 27.20 0.15 -0.55% 27.20 165 27.25 169 16.48
2024-03-21 2892 15502000 4281 426369850 27.35 27.60 27.30 27.55 0.35 1.29% 27.55 38 27.60 1251 16.70
2024-03-22 2892 13490000 3117 371598850 27.55 27.60 27.45 27.60 0.05 0.18% 27.55 65 27.60 975 16.73
2024-03-25 2892 9453000 3746 260960550 27.60 27.70 27.50 27.70 0.10 0.36% 27.65 75 27.70 969 16.79
2024-03-26 2892 12521000 3357 347362300 27.60 27.85 27.60 27.80 0.10 0.36% 27.75 7 27.80 1200 16.85
2024-03-27 2892 7128000 2802 197833200 27.80 27.85 27.70 27.70 0.10 -0.36% 27.70 358 27.75 28 16.79
2024-03-28 2892 13228000 2829 364946450 27.70 27.75 27.50 27.60 0.10 -0.36% 27.55 339 27.60 12 16.73
2024-03-29 2892 13049000 2767 361513100 27.65 27.80 27.50 27.70 0.10 0.36% 27.70 618 27.75 217 16.79
2024-04-01 2892 7503000 2577 208555650 27.80 27.95 27.70 27.75 0.05 0.18% 27.70 830 27.75 2 16.82
2024-04-02 2892 8207000 2971 227160550 27.65 27.75 27.60 27.75 0.00 0% 27.70 6 27.75 935 16.82
2024-04-03 2892 21020000 6686 573942150 27.65 27.65 27.15 27.15 0.60 -2.16% 27.15 878 27.20 61 16.45
2024-04-08 2892 8681000 2774 237890100 27.20 27.50 27.20 27.45 0.30 1.1% 27.45 77 27.50 674 16.64
2024-04-09 2892 9200000 2205 253085450 27.45 27.60 27.40 27.55 0.10 0.36% 27.55 5 27.60 653 16.70
2024-04-10 2892 11010000 2575 303247000 27.60 27.65 27.45 27.50 0.05 -0.18% 27.45 292 27.50 75 16.67
2024-04-11 2892 8207000 2512 225014250 27.40 27.55 27.35 27.45 0.05 -0.18% 27.45 47 27.50 153 16.64
2024-04-12 2892 11681000 3476 318758250 27.30 27.40 27.20 27.35 0.10 -0.36% 27.30 16 27.35 161 16.58
2024-04-15 2892 8554000 2875 233048750 27.25 27.40 27.15 27.20 0.15 -0.55% 27.20 1178 27.30 101 16.48
2024-04-16 2892 29698000 10414 798902900 27.10 27.20 26.75 26.75 0.45 -1.65% 26.75 700 26.80 12 16.21
2024-04-17 2892 11597000 3691 311600650 26.80 27.00 26.75 26.90 0.15 0.56% 26.90 112 26.95 96 16.30
2024-04-18 2892 12435000 3004 334830150 26.80 27.05 26.75 26.90 0.00 0% 26.90 716 26.95 88 16.30
2024-04-19 2892 27663667 11680 736999932 26.85 26.95 26.40 26.65 0.25 -0.93% 26.60 1147 26.65 182 16.15
2024-04-22 2892 13064000 3444 353433500 26.80 27.20 26.80 27.10 0.45 1.69% 27.10 140 27.15 288 16.42
2024-04-23 2892 12793000 3159 346420200 27.00 27.20 26.95 27.15 0.05 0.18% 27.10 154 27.15 217 16.45
2024-04-24 2892 8388000 2607 227992850 27.25 27.30 27.05 27.20 0.05 0.18% 27.15 59 27.20 405 16.48
2024-04-25 2892 14319000 4630 385855400 27.10 27.10 26.90 26.90 0.30 -1.1% 26.90 1206 26.95 142 16.30
2024-04-26 2892 10318000 4019 278068450 26.95 27.10 26.85 26.95 0.05 0.19% 26.95 1 27.00 349 16.33
2024-04-29 2892 24713000 5740 676308000 27.00 27.55 27.00 27.50 0.55 2.04% 27.50 578 27.55 608 16.67
2024-04-30 2892 12202000 2991 334336850 27.30 27.50 27.30 27.35 0.15 -0.55% 27.35 799 27.40 6 16.58
2024-05-02 2892 14120000 4043 387459550 27.35 27.60 27.30 27.35 0.00 0% 27.30 685 27.35 44 16.58
2024-05-03 2892 8516000 2490 233964700 27.45 27.55 27.40 27.40 0.05 0.18% 27.40 61 27.45 207 16.61
2024-05-06 2892 28544000 6133 793482600 27.45 28.00 27.40 27.90 0.50 1.82% 27.85 273 27.90 22 16.91
2024-05-07 2892 11906000 3160 331273900 28.00 28.00 27.70 27.80 0.10 -0.36% 27.80 448 27.85 56 16.85
2024-05-08 2892 17879000 7478 498411000 27.80 28.00 27.70 28.00 0.20 0.72% 27.95 39 28.00 2249 16.97
2024-05-09 2892 12731484 5081 354216594 28.00 28.00 27.65 27.75 0.25 -0.89% 27.70 61 27.75 134 16.82
2024-05-10 2892 21437000 4495 597675400 27.80 28.00 27.75 27.90 0.15 0.54% 27.90 68 27.95 187 16.91
2024-05-13 2892 14214000 4742 394356550 28.00 28.00 27.65 27.80 0.10 -0.36% 27.75 97 27.80 229 16.85
2024-05-14 2892 16489000 4758 452810050 27.80 27.80 27.35 27.40 0.40 -1.44% 27.40 758 27.45 59 16.61
2024-05-15 2892 14614052 5501 403691390 27.60 27.80 27.45 27.60 0.20 0.73% 27.55 50 27.60 35 16.73
2024-05-16 2892 17922000 4282 497581150 27.80 27.85 27.65 27.75 0.15 0.54% 27.75 265 27.80 175 16.82
2024-05-17 2892 41123000 8622 1150084900 27.65 28.15 27.60 28.05 0.30 1.08% 28.05 304 28.10 954 17.00
2024-05-20 2892 66127000 18560 1895903600 28.35 28.90 28.20 28.90 0.85 3.03% 28.85 128 28.90 594 17.52
2024-05-21 2892 44717000 11915 1269513050 28.65 28.65 28.10 28.35 0.55 -1.9% 28.35 415 28.40 416 17.18
2024-05-22 2892 30732000 5764 872772950 28.40 28.60 28.10 28.50 0.15 0.53% 28.50 633 28.55 540 17.27
2024-05-23 2892 40134000 13022 1142371000 28.20 28.95 28.10 28.95 0.45 1.58% 28.95 233 29.00 621 17.55
2024-05-24 2892 26445000 12182 748604650 28.50 28.55 28.20 28.20 0.75 -2.59% 28.20 758 28.25 16 17.09
2024-05-27 2892 27354000 6720 770048000 28.15 28.30 27.95 28.30 0.10 0.35% 28.25 319 28.30 73 17.15
2024-05-28 2892 11134000 3040 313462200 28.20 28.30 28.05 28.05 0.25 -0.88% 28.05 646 28.10 165 17.00
2024-05-29 2892 30810000 8315 855089500 27.90 28.00 27.60 27.60 0.45 -1.6% 27.60 379 27.70 42 16.43
2024-05-30 2892 24452000 8073 670072150 27.40 27.60 27.30 27.30 0.30 -1.09% 27.30 361 27.35 69 16.25
2024-05-31 2892 58734478 5303 1615984930 27.30 27.70 27.30 27.50 0.20 0.73% 27.50 196 27.55 296 16.37
2024-06-03 2892 11666000 3953 321462050 27.60 27.65 27.50 27.55 0.05 0.18% 27.50 1360 27.55 90 16.40
2024-06-04 2892 13937000 3535 382783200 27.35 27.65 27.35 27.45 0.10 -0.36% 27.45 209 27.50 165 16.34
2024-06-05 2892 13389000 2862 368125600 27.40 27.65 27.40 27.45 0.00 0% 27.45 152 27.50 273 16.34
2024-06-07 2892 14208000 3273 394604500 27.55 27.90 27.55 27.80 0.30 1.28% 27.75 600 27.80 46 16.55
2024-06-11 2892 16001000 5078 445649350 27.65 28.00 27.60 27.80 0.00 0% 27.80 1163 27.85 129 16.55
2024-06-12 2892 9796000 2909 271847500 27.70 27.85 27.70 27.70 0.10 -0.36% 27.70 179 27.75 1 16.49
2024-06-13 2892 10437000 2884 290880650 27.75 27.95 27.75 27.80 0.10 0.36% 27.80 1154 27.85 181 16.55
2024-06-14 2892 9388000 3341 261586350 27.80 28.00 27.70 27.95 0.15 0.54% 27.90 49 27.95 94 16.64
2024-06-17 2892 9784000 2835 274023600 27.90 28.05 27.90 27.95 0.00 0% 27.95 426 28.00 259 16.64
2024-06-18 2892 10084000 2484 282602850 28.00 28.10 27.90 28.10 0.15 0.54% 28.05 75 28.10 182 16.73
2024-06-19 2892 12350547 4890 347411833 28.10 28.20 28.00 28.10 0.00 0% 28.10 313 28.15 108 16.73
2024-06-20 2892 12717000 3064 356747350 28.20 28.20 27.95 28.10 0.00 0% 28.05 54 28.10 30 16.73
2024-06-21 2892 23474000 3229 657413350 28.05 28.10 27.95 28.00 0.10 -0.36% 28.00 682 28.05 47 16.67
2024-06-24 2892 14865000 2885 417012050 28.00 28.15 27.85 28.15 0.15 0.54% 28.10 79 28.15 515 16.76
2024-06-25 2892 10131000 2744 285648600 28.25 28.45 28.10 28.20 0.05 0.18% 28.15 31 28.20 202 16.79
2024-06-27 2892 11011000 2826 307223800 27.80 28.00 27.80 28.00 0.00 -0.71% 27.90 8 28.00 2568 16.67
2024-06-28 2892 12528000 2142 351582600 28.00 28.20 27.95 28.10 0.10 0.36% 28.05 100 28.10 469 16.73
2024-07-01 2892 6586211 3627 184690352 28.20 28.20 28.00 28.00 0.10 -0.36% 28.00 298 28.05 12 16.67
2024-07-02 2892 9239000 2831 258401550 27.90 28.10 27.85 28.00 0.00 0% 27.95 68 28.00 329 16.67
2024-07-03 2892 18117000 3999 512180300 28.00 28.45 27.95 28.45 0.45 1.61% 28.40 63 28.45 576 16.93
2024-07-05 2892 6052000 2195 172902700 28.55 28.65 28.50 28.60 0.00 0.53% 28.55 49 28.60 1667 17.02
2024-07-08 2892 9244000 2839 264782700 28.60 28.70 28.55 28.65 0.05 0.17% 28.60 217 28.65 34 17.05
2024-07-09 2892 15581920 4662 446620680 28.65 28.80 28.60 28.65 0.00 0% 28.60 123 28.65 726 17.05
2024-07-11 2892 16275978 4670 469413502 28.75 28.95 28.65 28.85 0.10 0.7% 28.80 24 28.85 204 17.17
2024-07-16 2892 14225000 3407 412500450 29.00 29.10 28.90 29.00 0.00 0.52% 28.95 66 29.00 1115 17.26
2024-07-17 2892 13758000 4092 398472150 29.00 29.05 28.85 29.00 0.00 0% 28.95 113 29.00 698 17.26
2024-07-22 2892 17004806 7722 491225531 29.00 29.05 28.70 29.00 0.15 0% 28.95 50 29.00 222 17.26
2024-07-26 2892 23549875 8208 687908308 29.20 29.40 28.95 29.30 0.00 1.03% 29.25 42 29.30 424 17.44