台塑(1301)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 79.20 0 0% | 78.10 -1.1 -1.39% | 78.30 0.2 0.26% | 78.10 -0.2 -0.26% | 78.10 0 0% | 77.60 -0.5 -0.64% | 77.00 -0.6 -0.77% | 75.90 -1.1 -1.43% | 76.00 0.1 0.13% | 75.50 -0.5 -0.66% | 73.60 -1.9 -2.52% | 71.80 -1.8 -2.45% | 71.10 -0.7 -0.97% | 71.20 0.1 0.14% | 70.60 -0.6 -0.84% | 71.10 0.5 0.71% | 72.10 1 1.41% | 71.70 -0.4 -0.55% | 72.70 1 1.39% | 73.60 0.9 1.24% | 72.00 -1.6 -2.17% | 72.10 0.1 0.14% | 74.43 | |||||||||
| 2 月 | 73.50 1.4 1.94% | 73.50 0 0% | 72.40 -1.1 -1.5% | 72.40 0 0% | 73.00 0.6 0.83% | 73.80 0.8 1.1% | 73.70 -0.1 -0.14% | 73.50 -0.2 -0.27% | 73.20 -0.3 -0.41% | 72.00 -1.2 -1.64% | 72.10 0.1 0.14% | 71.80 -0.3 -0.42% | 71.70 -0.1 -0.14% | 72.61 | ||||||||||||||||||
| 3 月 | 71.60 -0.1 -0.14% | 70.80 -0.8 -1.12% | 70.40 -0.4 -0.56% | 70.50 0.1 0.14% | 69.80 -0.7 -0.99% | 68.60 -1.2 -1.72% | 68.90 0.3 0.44% | 69.30 0.4 0.58% | 68.40 -0.9 -1.3% | 69.30 0.9 1.32% | 68.60 -0.7 -1.01% | 68.40 -0.2 -0.29% | 67.80 -0.6 -0.88% | 66.80 -1 -1.47% | 67.40 0.6 0.9% | 67.00 -0.4 -0.59% | 67.80 0.8 1.19% | 69.30 1.5 2.21% | 68.50 -0.8 -1.15% | 68.10 -0.4 -0.58% | 68.90 0.8 1.17% | 69.03 | ||||||||||
| 4 月 | 70.90 2 2.9% | 70.80 -0.1 -0.14% | 70.00 -0.8 -1.13% | 70.40 0.4 0.57% | 71.50 1.1 1.56% | 72.00 0.5 0.7% | 70.90 -1.1 -1.53% | 69.70 -1.2 -1.69% | 69.60 -0.1 -0.14% | 68.00 -1.6 -2.3% | 67.80 -0.2 -0.29% | 68.10 0.3 0.44% | 67.10 -1 -1.47% | 69.70 2.6 3.87% | 69.10 -0.6 -0.86% | 68.80 -0.3 -0.43% | 67.90 -0.9 -1.31% | 67.70 -0.2 -0.29% | 69.51 |
說明:最高漲幅:3.87%最低跌幅:-2.52% 最高價:79.20最低價:66.80平均價:71.39,灰色底表示週末,漲35天(29)元,跌53天(-34.2)元,平盤6天
4%=2,3%=3,2%=3,1%=17,0%=16,-0%=1,-1%=9,-2%=18,-3%=25,
| 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 | 1301 | 3046000 | 1796 | 240637300 | 79.10 | 79.30 | 78.80 | 79.20 | 0.00 | 0% | 79.10 | 84 | 79.20 | 218 | 176.00 |
| 2024-01-03 | 1301 | 7011000 | 4328 | 548288700 | 78.60 | 78.80 | 78.00 | 78.10 | 1.10 | -1.39% | 78.10 | 199 | 78.20 | 119 | 173.56 |
| 2024-01-04 | 1301 | 2654000 | 1356 | 207548700 | 78.10 | 78.40 | 78.10 | 78.30 | 0.20 | 0.26% | 78.30 | 19 | 78.40 | 107 | 174.00 |
| 2024-01-05 | 1301 | 2355000 | 1462 | 184071300 | 78.30 | 78.40 | 78.10 | 78.10 | 0.20 | -0.26% | 78.10 | 38 | 78.20 | 137 | 173.56 |
| 2024-01-08 | 1301 | 3003000 | 1694 | 234911500 | 78.10 | 78.70 | 78.10 | 78.10 | 0.00 | 0% | 78.10 | 295 | 78.20 | 2 | 173.56 |
| 2024-01-09 | 1301 | 5344000 | 3083 | 415876600 | 78.20 | 78.20 | 77.60 | 77.60 | 0.50 | -0.64% | 77.60 | 73 | 77.70 | 2 | 172.44 |
| 2024-01-10 | 1301 | 5488000 | 3027 | 423464100 | 77.60 | 77.70 | 77.00 | 77.00 | 0.60 | -0.77% | 77.00 | 1845 | 77.10 | 11 | 171.11 |
| 2024-01-11 | 1301 | 12391000 | 7077 | 940927800 | 76.70 | 76.90 | 75.50 | 75.90 | 1.10 | -1.43% | 75.90 | 432 | 76.00 | 5 | 168.67 |
| 2024-01-12 | 1301 | 5354000 | 2897 | 406773100 | 75.90 | 76.40 | 75.70 | 76.00 | 0.10 | 0.13% | 76.00 | 142 | 76.10 | 33 | 168.89 |
| 2024-01-15 | 1301 | 6776000 | 3714 | 512658900 | 76.00 | 76.30 | 75.50 | 75.50 | 0.50 | -0.66% | 75.50 | 1390 | 75.60 | 15 | 167.78 |
| 2024-01-16 | 1301 | 19009000 | 11796 | 1402735700 | 75.10 | 75.30 | 73.30 | 73.60 | 1.90 | -2.52% | 73.60 | 89 | 73.70 | 92 | 163.56 |
| 2024-01-17 | 1301 | 16685000 | 9243 | 1200856600 | 73.00 | 73.10 | 71.30 | 71.80 | 1.80 | -2.45% | 71.80 | 174 | 71.90 | 94 | 159.56 |
| 2024-01-18 | 1301 | 10840000 | 6305 | 772020400 | 71.70 | 71.70 | 70.80 | 71.10 | 0.70 | -0.97% | 71.10 | 353 | 71.40 | 4 | 158.00 |
| 2024-01-19 | 1301 | 9710883 | 6189 | 691762974 | 70.90 | 71.60 | 70.80 | 71.20 | 0.10 | 0.14% | 71.20 | 150 | 71.40 | 1 | 158.22 |
| 2024-01-22 | 1301 | 7998000 | 4593 | 566705900 | 71.40 | 71.40 | 70.60 | 70.60 | 0.60 | -0.84% | 70.60 | 852 | 70.70 | 1 | 156.89 |
| 2024-01-23 | 1301 | 5725000 | 3266 | 406748100 | 70.70 | 71.40 | 70.70 | 71.10 | 0.50 | 0.71% | 71.10 | 83 | 71.20 | 69 | 158.00 |
| 2024-01-24 | 1301 | 6219000 | 3495 | 447558500 | 71.10 | 72.30 | 71.10 | 72.10 | 1.00 | 1.41% | 72.00 | 74 | 72.10 | 5 | 160.22 |
| 2024-01-25 | 1301 | 4289000 | 2472 | 307656000 | 72.20 | 72.30 | 71.50 | 71.70 | 0.40 | -0.55% | 71.70 | 53 | 71.80 | 121 | 159.33 |
| 2024-01-26 | 1301 | 5615000 | 3037 | 406462600 | 71.50 | 72.90 | 71.30 | 72.70 | 1.00 | 1.39% | 72.60 | 142 | 72.70 | 2 | 161.56 |
| 2024-01-29 | 1301 | 5848000 | 3032 | 429480300 | 72.90 | 73.70 | 72.80 | 73.60 | 0.90 | 1.24% | 73.50 | 64 | 73.60 | 6 | 163.56 |
| 2024-01-30 | 1301 | 7057000 | 3892 | 511923400 | 73.60 | 73.70 | 72.00 | 72.00 | 1.60 | -2.17% | 72.00 | 576 | 72.20 | 35 | 160.00 |
| 2024-01-31 | 1301 | 6003000 | 2751 | 432524600 | 72.00 | 72.50 | 71.80 | 72.10 | 0.10 | 0.14% | 72.10 | 48 | 72.20 | 31 | 160.22 |
| 2024-02-01 | 1301 | 4759000 | 2692 | 348070600 | 72.50 | 73.50 | 72.40 | 73.50 | 1.40 | 1.94% | 73.40 | 9 | 73.50 | 41 | 163.33 |
| 2024-02-02 | 1301 | 4110000 | 2091 | 300801800 | 73.20 | 73.50 | 72.80 | 73.50 | 0.00 | 0% | 73.40 | 36 | 73.50 | 106 | 163.33 |
| 2024-02-05 | 1301 | 5190000 | 2715 | 376037800 | 72.40 | 72.90 | 72.20 | 72.40 | 1.10 | -1.5% | 72.40 | 479 | 72.50 | 1 | 160.89 |
| 2024-02-15 | 1301 | 8872000 | 4945 | 638674200 | 72.30 | 72.50 | 71.40 | 72.40 | 0.00 | 0% | 72.40 | 22 | 72.50 | 65 | 160.89 |
| 2024-02-16 | 1301 | 4532000 | 2390 | 330361900 | 72.50 | 73.30 | 72.50 | 73.00 | 0.60 | 0.83% | 73.00 | 10 | 73.10 | 12 | 162.22 |
| 2024-02-19 | 1301 | 4954000 | 2399 | 365778300 | 73.60 | 74.40 | 73.60 | 73.80 | 0.80 | 1.1% | 73.80 | 16 | 73.90 | 59 | 164.00 |
| 2024-02-20 | 1301 | 3813000 | 1996 | 280311700 | 73.80 | 73.90 | 73.20 | 73.70 | 0.10 | -0.14% | 73.60 | 2 | 73.70 | 92 | 163.78 |
| 2024-02-21 | 1301 | 4268000 | 2078 | 313352100 | 73.70 | 73.80 | 73.20 | 73.50 | 0.20 | -0.27% | 73.40 | 22 | 73.50 | 601 | 163.33 |
| 2024-02-22 | 1301 | 2917000 | 1685 | 213497100 | 73.50 | 73.50 | 73.00 | 73.20 | 0.30 | -0.41% | 73.10 | 65 | 73.20 | 50 | 162.67 |
| 2024-02-23 | 1301 | 6214000 | 3640 | 449154400 | 72.50 | 72.70 | 72.00 | 72.00 | 1.20 | -1.64% | 72.00 | 1155 | 72.10 | 108 | 160.00 |
| 2024-02-26 | 1301 | 3989000 | 2198 | 286722300 | 71.80 | 72.20 | 71.70 | 72.10 | 0.10 | 0.14% | 72.10 | 14 | 72.20 | 152 | 160.22 |
| 2024-02-27 | 1301 | 5180000 | 2867 | 371179800 | 71.90 | 71.90 | 71.50 | 71.80 | 0.30 | -0.42% | 71.70 | 24 | 71.80 | 98 | 159.56 |
| 2024-02-29 | 1301 | 9796000 | 2882 | 702659000 | 71.80 | 72.20 | 71.50 | 71.70 | 0.10 | -0.14% | 71.70 | 219 | 71.80 | 80 | 159.33 |
| 2024-03-01 | 1301 | 3684000 | 1957 | 263611000 | 71.70 | 71.80 | 71.30 | 71.60 | 0.10 | -0.14% | 71.50 | 415 | 71.60 | 5 | 159.11 |
| 2024-03-04 | 1301 | 9610000 | 5485 | 681420700 | 71.10 | 71.20 | 70.80 | 70.80 | 0.80 | -1.12% | 70.80 | 971 | 70.90 | 11 | 157.33 |
| 2024-03-05 | 1301 | 10141000 | 5881 | 716105500 | 70.80 | 71.20 | 70.40 | 70.40 | 0.40 | -0.56% | 70.40 | 350 | 70.70 | 17 | 156.44 |
| 2024-03-06 | 1301 | 5803000 | 2815 | 409557200 | 70.40 | 71.00 | 70.40 | 70.50 | 0.10 | 0.14% | 70.50 | 303 | 70.60 | 1 | 156.67 |
| 2024-03-07 | 1301 | 10673000 | 6149 | 745664700 | 70.30 | 70.40 | 69.70 | 69.80 | 0.70 | -0.99% | 69.80 | 334 | 69.90 | 76 | 155.11 |
| 2024-03-08 | 1301 | 15898000 | 8895 | 1093821400 | 69.50 | 69.60 | 68.60 | 68.60 | 1.20 | -1.72% | 68.60 | 849 | 68.70 | 18 | 59.65 |
| 2024-03-11 | 1301 | 10147000 | 5492 | 695725500 | 68.00 | 69.30 | 67.80 | 68.90 | 0.30 | 0.44% | 68.80 | 4 | 68.90 | 47 | 59.91 |
| 2024-03-12 | 1301 | 6301000 | 3202 | 436373700 | 69.00 | 69.60 | 69.00 | 69.30 | 0.40 | 0.58% | 69.30 | 47 | 69.40 | 31 | 60.26 |
| 2024-03-13 | 1301 | 8920000 | 4850 | 609975900 | 69.30 | 69.30 | 68.10 | 68.40 | 0.90 | -1.3% | 68.30 | 129 | 68.40 | 39 | 59.48 |
| 2024-03-14 | 1301 | 7250000 | 3943 | 500125600 | 68.50 | 69.30 | 68.40 | 69.30 | 0.90 | 1.32% | 69.20 | 122 | 69.30 | 43 | 60.26 |
| 2024-03-15 | 1301 | 10325000 | 3192 | 709702900 | 69.40 | 69.40 | 68.60 | 68.60 | 0.70 | -1.01% | 68.60 | 112 | 68.70 | 137 | 59.65 |
| 2024-03-18 | 1301 | 4957000 | 2887 | 339109800 | 68.80 | 68.90 | 68.20 | 68.40 | 0.20 | -0.29% | 68.30 | 13 | 68.40 | 33 | 59.48 |
| 2024-03-19 | 1301 | 7714000 | 4270 | 523539500 | 68.00 | 68.00 | 67.80 | 67.80 | 0.60 | -0.88% | 67.80 | 793 | 67.90 | 1 | 58.96 |
| 2024-03-20 | 1301 | 14892000 | 8752 | 994996600 | 67.80 | 67.80 | 66.50 | 66.80 | 1.00 | -1.47% | 66.80 | 4 | 66.90 | 5 | 58.09 |
| 2024-03-21 | 1301 | 11208000 | 6039 | 752915400 | 66.60 | 67.90 | 66.40 | 67.40 | 0.60 | 0.9% | 67.40 | 19 | 67.50 | 3 | 58.61 |
| 2024-03-22 | 1301 | 6682000 | 3350 | 447718400 | 67.40 | 67.40 | 66.70 | 67.00 | 0.40 | -0.59% | 67.00 | 68 | 67.10 | 16 | 58.26 |
| 2024-03-25 | 1301 | 4584000 | 2292 | 309564700 | 66.90 | 68.00 | 66.80 | 67.80 | 0.80 | 1.19% | 67.80 | 13 | 67.90 | 83 | 58.96 |
| 2024-03-26 | 1301 | 10116000 | 5446 | 697549800 | 67.90 | 69.40 | 67.80 | 69.30 | 1.50 | 2.21% | 69.20 | 78 | 69.30 | 271 | 60.26 |
| 2024-03-27 | 1301 | 4908000 | 2914 | 337087600 | 69.20 | 69.20 | 68.50 | 68.50 | 0.80 | -1.15% | 68.50 | 571 | 68.60 | 5 | 59.57 |
| 2024-03-28 | 1301 | 4268000 | 2274 | 291084100 | 68.50 | 68.60 | 68.00 | 68.10 | 0.40 | -0.58% | 68.10 | 18 | 68.20 | 37 | 59.22 |
| 2024-03-29 | 1301 | 6976000 | 3636 | 481627300 | 68.50 | 69.30 | 68.30 | 68.90 | 0.80 | 1.17% | 68.90 | 8 | 69.00 | 91 | 59.91 |
| 2024-04-01 | 1301 | 13038000 | 6778 | 921627900 | 69.40 | 71.30 | 69.40 | 70.90 | 2.00 | 2.9% | 70.80 | 264 | 70.90 | 16 | 61.65 |
| 2024-04-02 | 1301 | 5412000 | 3125 | 381849100 | 70.90 | 71.00 | 69.90 | 70.80 | 0.10 | -0.14% | 70.70 | 58 | 70.80 | 21 | 61.57 |
| 2024-04-03 | 1301 | 6523000 | 3244 | 457730100 | 70.30 | 70.70 | 69.80 | 70.00 | 0.80 | -1.13% | 70.00 | 490 | 70.20 | 20 | 60.87 |
| 2024-04-08 | 1301 | 6987000 | 3892 | 489406100 | 69.90 | 70.60 | 69.40 | 70.40 | 0.40 | 0.57% | 70.40 | 36 | 70.50 | 78 | 61.22 |
| 2024-04-09 | 1301 | 7578000 | 3769 | 541082600 | 70.80 | 71.70 | 70.70 | 71.50 | 1.10 | 1.56% | 71.50 | 58 | 71.60 | 126 | 62.17 |
| 2024-04-10 | 1301 | 7499000 | 3792 | 540015300 | 71.80 | 72.40 | 71.50 | 72.00 | 0.50 | 0.7% | 72.00 | 7 | 72.10 | 30 | 62.61 |
| 2024-04-11 | 1301 | 6210000 | 3551 | 441319500 | 71.60 | 71.80 | 70.70 | 70.90 | 1.10 | -1.53% | 70.90 | 48 | 71.00 | 10 | 61.65 |
| 2024-04-12 | 1301 | 9611000 | 5339 | 671154700 | 70.10 | 70.20 | 69.60 | 69.70 | 1.20 | -1.69% | 69.70 | 230 | 69.80 | 7 | 60.61 |
| 2024-04-15 | 1301 | 8075000 | 3459 | 563736200 | 69.70 | 70.40 | 69.50 | 69.60 | 0.10 | -0.14% | 69.60 | 24 | 69.70 | 6 | 60.52 |
| 2024-04-16 | 1301 | 9758000 | 5947 | 666599300 | 69.50 | 69.50 | 68.00 | 68.00 | 1.60 | -2.3% | 68.00 | 300 | 68.10 | 43 | 59.13 |
| 2024-04-17 | 1301 | 7200000 | 4737 | 488687800 | 68.00 | 68.20 | 67.60 | 67.80 | 0.20 | -0.29% | 67.80 | 110 | 67.90 | 1 | 58.96 |
| 2024-04-18 | 1301 | 9040000 | 4731 | 611938500 | 67.60 | 68.30 | 67.20 | 68.10 | 0.30 | 0.44% | 68.10 | 70 | 68.20 | 4 | 59.22 |
| 2024-04-19 | 1301 | 13000806 | 9771 | 873927534 | 67.60 | 68.30 | 66.80 | 67.10 | 1.00 | -1.47% | 67.10 | 10 | 67.20 | 43 | 58.35 |
| 2024-04-22 | 1301 | 10938000 | 5327 | 755863800 | 67.90 | 69.90 | 67.60 | 69.70 | 2.60 | 3.87% | 69.70 | 60 | 69.80 | 302 | 60.61 |
| 2024-04-23 | 1301 | 5930000 | 3099 | 410534300 | 69.70 | 69.80 | 68.90 | 69.10 | 0.60 | -0.86% | 69.00 | 204 | 69.10 | 5 | 60.09 |
| 2024-04-24 | 1301 | 4809000 | 2648 | 332042400 | 69.40 | 69.80 | 68.70 | 68.80 | 0.30 | -0.43% | 68.80 | 70 | 68.90 | 37 | 59.83 |
| 2024-04-25 | 1301 | 7356000 | 3950 | 498724000 | 68.50 | 68.50 | 67.50 | 67.90 | 0.90 | -1.31% | 67.90 | 66 | 68.00 | 26 | 59.04 |
| 2024-04-26 | 1301 | 6549000 | 2788 | 445154200 | 67.70 | 68.50 | 67.60 | 67.70 | 0.20 | -0.29% | 67.70 | 82 | 67.80 | 58 | 58.87 |