台泥(1101)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　34.70
0
0%		34.20
-0.5
-1.44%		34.20
0
0%		34.35
0.15
0.44%		 　34.25
-0.1
-0.29%		34.05
-0.2
-0.58%		33.70
-0.35
-1.03%		33.70
0
0%		33.75
0.05
0.15%		 　33.65
-0.1
-0.3%		32.90
-0.75
-2.23%		32.20
-0.7
-2.13%		32.05
-0.15
-0.47%		32.40
0.35
1.09%		 　32.30
-0.1
-0.31%		32.70
0.4
1.24%		32.60
-0.1
-0.31%		32.70
0.1
0.31%		32.60
-0.1
-0.31%		 　32.35
-0.25
-0.77%		32.00
-0.35
-1.08%		31.90
-0.1
-0.31%		33.15
2 月32.45
0.55
1.72%		32.25
-0.2
-0.62%		 　32.15
-0.1
-0.31%		 　　　　　　　　32.00
-0.15
-0.47%		31.90
-0.1
-0.31%		 　32.80
0.9
2.82%		32.65
-0.15
-0.46%		32.50
-0.15
-0.46%		32.55
0.05
0.15%		32.40
-0.15
-0.46%		 　32.15
-0.25
-0.77%		31.85
-0.3
-0.93%		 32.10
0.25
0.78%		 32.25
3 月32.05
-0.05
-0.16%		 　32.05
0
0%		32.00
-0.05
-0.16%		32.00
0
0%		32.00
0
0%		31.85
-0.15
-0.47%		 　31.80
-0.05
-0.16%		32.00
0.2
0.63%		31.70
-0.3
-0.94%		32.00
0.3
0.95%		31.95
-0.05
-0.16%		 　31.70
-0.25
-0.78%		31.40
-0.3
-0.95%		30.90
-0.5
-1.59%		31.50
0.6
1.94%		31.15
-0.35
-1.11%		 　31.10
-0.05
-0.16%		31.55
0.45
1.45%		31.70
0.15
0.48%		31.70
0
0%		32.15
0.45
1.42%		 31.75
4 月32.15
0
0%		31.95
-0.2
-0.62%		32.00
0.05
0.16%		 　　　32.30
0.3
0.94%		32.45
0.15
0.46%		32.70
0.25
0.77%		32.40
-0.3
-0.92%		32.20
-0.2
-0.62%		 　32.35
0.15
0.47%		32.45
0.1
0.31%		32.65
0.2
0.62%		32.70
0.05
0.15%		32.00
-0.7
-2.14%		 　32.60
0.6
1.88%		32.35
-0.25
-0.77%		32.15
-0.2
-0.62%		　　　　　　　32.35

說明:最高漲幅:2.82%最低跌幅:-2.23% 最高價:34.70最低價:30.90平均價:32.38,灰色底表示週末,漲29天(9)元,跌52天(-10.85)元,平盤11天
3%=2,2%=4,1%=12,0%=22,-0%=4,-1%=20,-2%=28,

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 1101 9036000 2993 313977800 34.85 34.85 34.60 34.70 0.15 0% 34.70 704 34.75 76 29.41
2024-01-03 1101 12548000 5602 430547100 34.50 34.75 34.15 34.20 0.50 -1.44% 34.20 132 34.25 16 28.98
2024-01-04 1101 6384000 2641 218270150 34.20 34.30 34.15 34.20 0.00 0% 34.20 199 34.25 192 28.98
2024-01-05 1101 4611000 1759 158095000 34.20 34.35 34.20 34.35 0.15 0.44% 34.30 19 34.35 64 29.11
2024-01-08 1101 5507000 2404 189279850 34.40 34.55 34.25 34.25 0.10 -0.29% 34.25 245 34.30 15 29.03
2024-01-09 1101 6174000 2476 210697750 34.30 34.30 34.05 34.05 0.20 -0.58% 34.05 224 34.10 15 28.86
2024-01-10 1101 10216000 4371 345260750 34.05 34.05 33.70 33.70 0.35 -1.03% 33.70 987 33.75 9 28.56
2024-01-11 1101 6577000 2558 221747950 33.70 33.80 33.60 33.70 0.00 0% 33.70 257 33.80 41 28.56
2024-01-12 1101 5152000 2058 173504250 33.70 33.80 33.60 33.75 0.05 0.15% 33.70 57 33.75 69 28.60
2024-01-15 1101 6910000 3442 232737600 34.00 34.00 33.60 33.65 0.10 -0.3% 33.60 621 33.65 17 28.52
2024-01-16 1101 18631000 9491 615155250 33.45 33.50 32.90 32.90 0.75 -2.23% 32.90 851 32.95 60 27.88
2024-01-17 1101 28452000 12697 918711400 32.55 32.70 32.15 32.20 0.70 -2.13% 32.15 1638 32.20 71 27.29
2024-01-18 1101 14625000 6694 469288350 32.20 32.35 32.00 32.05 0.15 -0.47% 32.05 2 32.10 134 27.16
2024-01-19 1101 14495609 8208 464615470 32.00 32.40 31.80 32.40 0.35 1.09% 32.35 142 32.40 54 27.46
2024-01-22 1101 9179000 4486 297462300 32.40 32.65 32.30 32.30 0.10 -0.31% 32.30 855 32.35 36 27.37
2024-01-23 1101 7173000 3259 233722500 32.35 32.70 32.30 32.70 0.40 1.24% 32.65 153 32.70 253 27.71
2024-01-24 1101 6283000 3228 205193450 32.75 32.80 32.60 32.60 0.10 -0.31% 32.60 431 32.65 54 27.63
2024-01-25 1101 5467000 2412 178474950 32.60 32.70 32.50 32.70 0.10 0.31% 32.65 101 32.70 92 27.71
2024-01-26 1101 8605000 2976 281006300 32.60 32.80 32.55 32.60 0.10 -0.31% 32.60 124 32.65 83 27.63
2024-01-29 1101 13683000 4602 443680000 32.55 32.60 32.35 32.35 0.25 -0.77% 32.35 513 32.40 52 27.42
2024-01-30 1101 16734000 7717 537430700 32.40 32.55 32.00 32.00 0.35 -1.08% 32.00 1742 32.05 3 27.12
2024-01-31 1101 17246000 5867 550300650 32.00 32.10 31.80 31.90 0.10 -0.31% 31.90 1390 31.95 13 27.03
2024-02-01 1101 10180000 3712 328153400 31.95 32.45 31.95 32.45 0.55 1.72% 32.40 106 32.45 145 27.50
2024-02-02 1101 7893000 3438 254910700 32.45 32.55 32.20 32.25 0.20 -0.62% 32.25 12 32.30 240 27.33
2024-02-05 1101 13330000 4827 427192000 32.10 32.20 31.90 32.15 0.10 -0.31% 32.10 246 32.15 7 27.25
2024-02-15 1101 23532000 10660 751244400 32.00 32.10 31.80 32.00 0.15 -0.47% 31.95 52 32.00 6 27.12
2024-02-16 1101 17978000 10550 572600450 31.90 32.00 31.80 31.90 0.10 -0.31% 31.90 4 31.95 131 27.03
2024-02-19 1101 18270000 7777 593777550 32.05 32.80 32.00 32.80 0.90 2.82% 32.75 39 32.80 679 27.80
2024-02-20 1101 8626000 4001 281261750 32.80 32.90 32.50 32.65 0.15 -0.46% 32.60 297 32.65 140 27.67
2024-02-21 1101 9268000 4906 301026350 32.70 32.70 32.40 32.50 0.15 -0.46% 32.45 218 32.50 66 27.54
2024-02-22 1101 6351000 2784 206153600 32.50 32.60 32.35 32.55 0.05 0.15% 32.50 76 32.55 202 27.58
2024-02-23 1101 8732000 3604 283435200 32.60 32.65 32.40 32.40 0.15 -0.46% 32.40 312 32.45 61 27.46
2024-02-26 1101 10363000 4767 334492300 32.40 32.50 32.05 32.15 0.25 -0.77% 32.15 51 32.20 43 27.25
2024-02-27 1101 16934000 7071 540901050 32.05 32.15 31.85 31.85 0.30 -0.93% 31.85 1056 31.90 64 26.99
2024-02-29 1101 29102000 8759 936498300 32.40 32.55 32.05 32.10 0.25 0.78% 32.10 451 32.15 112 27.20
2024-03-01 1101 15908000 6882 509709250 32.15 32.25 31.95 32.05 0.05 -0.16% 32.05 97 32.10 27 31.12
2024-03-04 1101 12233000 5010 392689000 32.05 32.30 32.00 32.05 0.00 0% 32.00 1030 32.05 46 31.12
2024-03-05 1101 11040000 4379 354102850 32.10 32.25 32.00 32.00 0.05 -0.16% 32.00 2762 32.05 9 31.07
2024-03-06 1101 17409000 7063 556481250 32.00 32.10 31.90 32.00 0.00 0% 31.95 489 32.00 373 31.07
2024-03-07 1101 13494000 5559 431157600 32.00 32.10 31.85 32.00 0.00 0% 32.00 349 32.05 22 31.07
2024-03-08 1101 15704000 6724 501781000 32.00 32.15 31.85 31.85 0.15 -0.47% 31.85 1540 31.90 92 30.92
2024-03-11 1101 17147000 7760 543921800 31.85 31.85 31.60 31.80 0.05 -0.16% 31.75 144 31.80 204 30.87
2024-03-12 1101 10011000 3860 319466050 31.80 32.00 31.75 32.00 0.20 0.63% 31.95 397 32.00 49 31.07
2024-03-13 1101 15083000 6879 479261800 31.85 31.95 31.70 31.70 0.30 -0.94% 31.70 763 31.75 45 30.78
2024-03-14 1101 11891000 4472 378729100 31.70 32.00 31.70 32.00 0.30 0.95% 31.95 4 32.00 991 31.07
2024-03-15 1101 26760000 5166 855558650 31.90 32.15 31.85 31.95 0.05 -0.16% 31.90 1134 31.95 235 31.02
2024-03-18 1101 15569000 7173 493639250 31.95 31.95 31.60 31.70 0.25 -0.78% 31.70 78 31.75 78 30.78
2024-03-19 1101 23856000 11143 750647450 31.65 31.70 31.40 31.40 0.30 -0.95% 31.40 196 31.45 119 30.49
2024-03-20 1101 29795000 14879 922497300 31.40 31.45 30.80 30.90 0.50 -1.59% 30.85 1444 30.90 269 30.00
2024-03-21 1101 21878000 8042 689905300 31.40 31.80 31.25 31.50 0.60 1.94% 31.45 771 31.50 124 30.58
2024-03-22 1101 18470000 7356 575350850 31.25 31.45 31.05 31.15 0.35 -1.11% 31.10 518 31.15 124 30.24
2024-03-25 1101 10060000 4492 312966900 31.10 31.25 31.00 31.10 0.05 -0.16% 31.10 883 31.15 10 30.19
2024-03-26 1101 11442000 5548 360017500 31.10 31.60 31.05 31.55 0.45 1.45% 31.50 433 31.55 206 30.63
2024-03-27 1101 11824000 4791 374524500 31.35 31.90 31.35 31.70 0.15 0.48% 31.70 208 31.75 220 30.78
2024-03-28 1101 12620000 4086 400707850 31.70 31.90 31.50 31.70 0.00 0% 31.65 389 31.70 1848 30.78
2024-03-29 1101 14751000 5163 471289500 31.70 32.15 31.70 32.15 0.45 1.42% 32.10 49 32.15 224 31.21
2024-04-01 1101 7535000 3231 242210400 32.25 32.25 32.05 32.15 0.00 0% 32.15 404 32.20 481 31.21
2024-04-02 1101 6778000 3094 216689950 32.15 32.20 31.90 31.95 0.20 -0.62% 31.95 68 32.00 796 31.02
2024-04-03 1101 32727000 13281 1064660450 32.80 33.60 32.00 32.00 0.05 0.16% 32.00 1464 32.05 54 31.07
2024-04-08 1101 12954000 5711 419307400 32.20 32.70 32.15 32.30 0.30 0.94% 32.30 164 32.35 130 31.36
2024-04-09 1101 12859000 5226 415396650 32.05 32.50 32.05 32.45 0.15 0.46% 32.40 418 32.45 117 31.50
2024-04-10 1101 22971000 8113 752755700 32.50 32.95 32.45 32.70 0.25 0.77% 32.65 324 32.70 156 31.75
2024-04-11 1101 10268000 3913 333045000 32.50 32.55 32.25 32.40 0.30 -0.92% 32.40 461 32.45 9 31.46
2024-04-12 1101 17470000 6870 559164050 32.05 32.20 31.80 32.20 0.20 -0.62% 32.15 13 32.20 297 31.26
2024-04-15 1101 25786000 9583 842577600 32.35 33.20 32.30 32.35 0.15 0.47% 32.35 259 32.40 249 31.41
2024-04-16 1101 42491000 16581 1393873150 32.60 33.30 32.40 32.45 0.10 0.31% 32.45 58 32.50 33 31.50
2024-04-17 1101 20016000 7323 651681450 32.80 32.85 32.20 32.65 0.20 0.62% 32.65 130 32.70 146 31.70
2024-04-18 1101 18999000 6213 619046550 32.50 32.90 32.30 32.70 0.05 0.15% 32.70 435 32.75 177 31.75
2024-04-19 1101 28010981 13408 900357995 32.45 32.70 31.85 32.00 0.70 -2.14% 31.95 245 32.00 94 31.07
2024-04-22 1101 19991000 6695 647817200 32.00 32.65 31.90 32.60 0.60 1.88% 32.55 236 32.60 321 31.65
2024-04-23 1101 21466000 7709 700131350 32.80 33.15 32.30 32.35 0.25 -0.77% 32.35 619 32.40 1 31.41
2024-04-24 1101 15139000 6034 488328400 32.45 32.50 32.15 32.15 0.20 -0.62% 32.15 315 32.25 29 31.21