十銓(4967)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　85.70
0
0%		81.80
-3.9
-4.55%		79.00
-2.8
-3.42%		79.30
0.3
0.38%		 　79.70
0.4
0.5%		78.20
-1.5
-1.88%		79.10
0.9
1.15%		79.00
-0.1
-0.13%		78.40
-0.6
-0.76%		 　85.20
6.8
8.67%		83.20
-2
-2.35%		82.90
-0.3
-0.36%		81.30
-1.6
-1.93%		81.50
0.2
0.25%		 　82.40
0.9
1.1%		82.00
-0.4
-0.49%		80.80
-1.2
-1.46%		80.00
-0.8
-0.99%		78.60
-1.4
-1.75%		 　79.80
1.2
1.53%		78.30
-1.5
-1.88%		78.30
0
0%		80.83
2 月78.40
0.1
0.13%		77.50
-0.9
-1.15%		 　77.20
-0.3
-0.39%		 　　　　　　　　79.00
1.8
2.33%		81.40
2.4
3.04%		 　83.40
2
2.46%		83.80
0.4
0.48%		86.00
2.2
2.63%		86.70
0.7
0.81%		85.90
-0.8
-0.92%		 　83.90
-2
-2.33%		83.50
-0.4
-0.48%		 83.30
-0.2
-0.24%		 82.33
3 月84.90
1.6
1.92%		 　84.30
-0.6
-0.71%		83.00
-1.3
-1.54%		82.30
-0.7
-0.84%		80.60
-1.7
-2.07%		78.00
-2.6
-3.23%		 　78.60
0.6
0.77%		81.60
3
3.82%		79.50
-2.1
-2.57%		80.20
0.7
0.88%		77.50
-2.7
-3.37%		 　78.00
0.5
0.65%		78.00
0
0%		77.50
-0.5
-0.64%		83.60
6.1
7.87%		80.80
-2.8
-3.35%		 　80.00
-0.8
-0.99%		78.90
-1.1
-1.38%		80.10
1.2
1.52%		79.00
-1.1
-1.37%		79.00
0
0%		 80.24
4 月80.10
1.1
1.39%		82.70
2.6
3.25%		83.80
1.1
1.33%		 　　　85.50
1.7
2.03%		85.60
0.1
0.12%		90.00
4.4
5.14%		89.50
-0.5
-0.56%		89.90
0.4
0.45%		 　87.60
-2.3
-2.56%		81.00
-6.6
-7.53%		81.20
0.2
0.25%		81.90
0.7
0.86%		80.20
-1.7
-2.08%		 　77.90
-2.3
-2.87%		78.90
1
1.28%		82.50
3.6
4.56%		　　　　　　　83.65

說明:最高漲幅:8.67%最低跌幅:-7.53% 最高價:90.00最低價:77.20平均價:81.57,灰色底表示週末,漲45天(72.2)元,跌43天(-62.6)元,平盤4天
9%=2,8%=1,5%=2,4%=1,3%=3,2%=12,1%=17,0%=11,-0%=1,-1%=1,-2%=8,-3%=9,-4%=10,-5%=14,

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 4967 2780000 1830 239748100 87.10 88.00 85.70 85.70 1.90 0% 85.70 48 85.80 29 53.90
2024-01-03 4967 6511000 4190 539865100 85.20 85.30 81.80 81.80 3.90 -4.55% 81.70 34 81.80 22 51.45
2024-01-04 4967 5768000 3620 461363600 81.50 82.70 77.90 79.00 2.80 -3.42% 79.00 37 79.10 8 49.69
2024-01-05 4967 2777000 1923 222257500 80.00 81.70 79.20 79.30 0.30 0.38% 79.30 63 79.60 4 49.87
2024-01-08 4967 2051000 1301 163386600 80.00 80.50 78.50 79.70 0.40 0.5% 79.70 21 79.80 4 50.13
2024-01-09 4967 1791000 1128 141836700 80.70 80.70 78.10 78.20 1.50 -1.88% 78.20 10 78.30 1 49.18
2024-01-10 4967 2253000 1292 177357700 77.90 79.60 77.60 79.10 0.90 1.15% 79.10 4 79.20 22 49.75
2024-01-11 4967 1760000 1093 139335900 79.30 80.10 78.30 79.00 0.10 -0.13% 79.00 22 79.20 11 49.69
2024-01-12 4967 2072000 1359 164206700 79.40 80.10 78.40 78.40 0.60 -0.76% 78.40 3 78.50 12 49.31
2024-01-15 4967 11392000 6626 954553600 80.00 86.20 79.30 85.20 6.80 8.67% 85.10 108 85.20 2 53.58
2024-01-16 4967 6058000 4025 509844500 84.50 85.90 82.80 83.20 2.00 -2.35% 83.10 9 83.20 9 52.33
2024-01-17 4967 4377000 2738 359140600 83.50 83.90 80.50 82.90 0.30 -0.36% 82.80 6 82.90 13 52.14
2024-01-18 4967 2068000 1390 169456900 82.30 83.50 81.10 81.30 1.60 -1.93% 81.30 3 81.50 20 51.13
2024-01-19 4967 2070000 1355 168605000 82.30 82.30 80.80 81.50 0.20 0.25% 81.50 4 81.60 7 51.26
2024-01-22 4967 1968000 1290 161978100 81.90 83.20 81.20 82.40 0.90 1.1% 82.40 4 82.50 3 51.82
2024-01-23 4967 1951000 1234 161617500 83.00 83.80 82.00 82.00 0.40 -0.49% 82.00 6 82.10 18 51.57
2024-01-24 4967 4285000 2719 353311000 83.50 84.50 80.70 80.80 1.20 -1.46% 80.80 1 80.90 1 50.82
2024-01-25 4967 2640000 1706 210832000 81.50 81.50 79.00 80.00 0.80 -0.99% 79.90 13 80.00 35 50.31
2024-01-26 4967 1575000 1056 124798900 80.10 80.10 78.60 78.60 1.40 -1.75% 78.60 19 78.70 15 49.43
2024-01-29 4967 1897000 1223 148712900 77.90 79.80 77.20 79.80 1.20 1.53% 79.70 3 79.80 8 50.19
2024-01-30 4967 1427000 1033 112335100 79.50 80.20 78.10 78.30 1.50 -1.88% 78.30 29 78.50 6 49.25
2024-01-31 4967 1516000 1081 118179400 78.00 79.20 77.00 78.30 0.00 0% 78.10 20 78.30 6 49.25
2024-02-01 4967 855000 608 66917800 77.80 78.90 77.80 78.40 0.10 0.13% 78.30 11 78.50 7 49.31
2024-02-02 4967 1267000 848 99152800 79.50 79.50 77.50 77.50 0.90 -1.15% 77.50 18 77.60 6 48.74
2024-02-05 4967 854000 538 65944800 78.10 78.10 77.00 77.20 0.30 -0.39% 77.20 24 77.30 11 48.55
2024-02-15 4967 1508000 1076 118445400 77.70 79.20 77.70 79.00 1.80 2.33% 78.90 12 79.00 18 49.69
2024-02-16 4967 2839000 1833 229358500 78.80 82.20 78.80 81.40 2.40 3.04% 81.40 34 81.50 27 51.20
2024-02-19 4967 5372000 3359 448476300 81.70 85.50 80.30 83.40 2.00 2.46% 83.40 8 83.50 2 52.45
2024-02-20 4967 5084000 3364 429105500 84.50 85.40 83.50 83.80 0.40 0.48% 83.80 41 83.90 54 52.70
2024-02-21 4967 12105000 7483 1055459200 83.60 90.00 83.60 86.00 2.20 2.63% 86.00 74 86.10 2 54.09
2024-02-22 4967 3548000 2297 306676000 86.50 87.40 85.20 86.70 0.70 0.81% 86.70 23 86.80 18 54.53
2024-02-23 4967 4700000 3256 411294000 88.90 89.80 85.80 85.90 0.80 -0.92% 85.80 12 85.90 32 54.03
2024-02-26 4967 2369000 1639 201281800 85.30 86.60 83.90 83.90 2.00 -2.33% 83.90 20 84.00 24 52.77
2024-02-27 4967 6300000 4186 538195100 85.00 88.00 83.30 83.50 0.40 -0.48% 83.50 33 83.60 8 52.52
2024-02-29 4967 1612000 1135 134985000 84.00 84.90 83.20 83.30 0.20 -0.24% 83.30 28 83.40 1 52.39
2024-03-01 4967 2131000 1470 180521200 83.80 86.00 83.10 84.90 1.60 1.92% 84.90 11 85.00 17 53.40
2024-03-04 4967 2279000 1558 195232700 87.20 87.20 84.30 84.30 0.60 -0.71% 84.30 17 84.40 1 53.02
2024-03-05 4967 1907000 1237 159426600 84.30 85.70 82.90 83.00 1.30 -1.54% 83.00 5 83.10 1 52.20
2024-03-06 4967 1661000 1072 136644400 82.50 83.60 81.80 82.30 0.70 -0.84% 82.30 25 82.40 22 51.76
2024-03-07 4967 3706000 2145 306266000 82.70 85.20 80.60 80.60 1.70 -2.07% 80.60 10 80.80 7 50.69
2024-03-08 4967 2705000 1602 213236700 81.20 81.80 77.40 78.00 2.60 -3.23% 78.00 82 78.20 1 49.06
2024-03-11 4967 2074000 1374 162885800 77.40 79.40 77.40 78.60 0.60 0.77% 78.60 24 78.70 1 49.43
2024-03-12 4967 2134000 1333 171732000 78.30 81.60 78.30 81.60 3.00 3.82% 81.50 3 81.60 4 51.32
2024-03-13 4967 2582000 1699 206356300 81.40 82.40 78.40 79.50 2.10 -2.57% 79.50 25 79.60 6 50.00
2024-03-14 4967 1865000 1007 148382700 80.20 80.50 78.20 80.20 0.70 0.88% 80.10 23 80.20 10 50.44
2024-03-15 4967 5070000 3141 398618100 80.60 81.00 77.00 77.50 2.70 -3.37% 77.50 24 77.80 2 48.74
2024-03-18 4967 1736000 993 135173700 77.60 78.60 77.30 78.00 0.50 0.65% 78.00 8 78.10 4 23.08
2024-03-19 4967 1550000 961 121488600 78.50 79.40 77.50 78.00 0.00 0% 78.00 85 78.30 3 23.08
2024-03-20 4967 812000 572 63451500 78.70 79.20 77.50 77.50 0.50 -0.64% 77.50 49 77.60 20 22.93
2024-03-21 4967 12109000 7384 1001339400 79.80 85.10 79.80 83.60 6.10 7.87% 83.50 22 83.60 76 24.73
2024-03-22 4967 5959000 4092 490990400 83.80 84.40 80.60 80.80 2.80 -3.35% 80.80 65 80.90 1 23.91
2024-03-25 4967 1315000 970 105914200 80.40 81.20 80.00 80.00 0.80 -0.99% 80.00 69 80.10 2 23.67
2024-03-26 4967 4650000 3194 377467100 82.20 83.70 78.90 78.90 1.10 -1.37% 78.90 50 79.00 20 23.34
2024-03-27 4967 1544000 1056 123029200 79.80 80.70 78.50 80.10 1.20 1.52% 80.00 16 80.10 1 23.70
2024-03-28 4967 1593000 1038 126781600 79.90 80.80 79.00 79.00 1.10 -1.37% 78.90 22 79.00 12 23.37
2024-03-29 4967 966000 684 76718700 80.00 80.50 78.90 79.00 0.00 0% 78.90 17 79.00 16 23.37
2024-04-01 4967 1076000 670 86173600 79.40 80.90 79.40 80.10 1.10 1.39% 80.10 10 80.20 10 23.70
2024-04-02 4967 10754000 7093 903555200 82.00 85.60 81.90 82.70 2.60 3.25% 82.60 93 82.70 1 24.47
2024-04-03 4967 2310000 1494 192192100 83.10 83.80 82.30 83.80 1.10 1.33% 83.70 18 83.80 5 24.79
2024-04-08 4967 7097000 4225 606255400 84.70 87.00 83.80 85.50 1.70 2.03% 85.40 29 85.70 2 25.30
2024-04-09 4967 4582000 2935 391917600 87.50 87.50 84.50 85.60 0.10 0.12% 85.60 33 85.70 26 25.33
2024-04-10 4967 25263000 14985 2147483647 86.00 93.30 85.10 90.00 4.40 5.14% 90.00 34 90.10 24 26.63
2024-04-11 4967 14157000 8619 1282639000 90.00 92.40 88.50 89.50 0.50 -0.56% 89.40 39 89.50 50 26.48
2024-04-12 4967 12104000 6636 1100743900 90.00 92.30 89.10 89.90 0.40 0.45% 89.90 116 90.00 18 26.60
2024-04-15 4967 5499000 3272 482089200 89.70 89.80 86.20 87.60 2.30 -2.56% 87.50 8 87.60 3 25.92
2024-04-16 4967 5147000 3224 423930800 86.80 87.00 80.10 81.00 6.60 -7.53% 81.00 40 81.10 4 23.96
2024-04-17 4967 2268000 1486 185224100 81.70 82.50 80.90 81.20 0.20 0.25% 81.20 40 81.30 5 24.02
2024-04-18 4967 1306000 906 105764200 81.10 81.90 79.60 81.90 0.70 0.86% 81.80 3 81.90 10 24.23
2024-04-19 4967 2933102 2522 235995700 81.50 82.90 77.10 80.20 1.70 -2.08% 80.10 6 80.20 23 23.73
2024-04-22 4967 1906000 1287 150567400 80.20 81.60 77.50 77.90 2.30 -2.87% 77.90 12 78.00 4 23.05
2024-04-23 4967 1218000 751 95952300 79.00 79.60 78.10 78.90 1.00 1.28% 78.90 13 79.00 11 23.34
2024-04-24 4967 2608000 1713 213259300 80.50 82.80 80.30 82.50 3.60 4.56% 82.40 43 82.50 19 24.41