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
12345678910111213141516171819202122232425262728293031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%
 69.30
1.6
2.36%
68.50
-0.8
-1.15%
69.42
5 月 68.80
0.3
0.44%
68.30
-0.5
-0.73%
 69.00
0.7
1.02%
68.30
-0.7
-1.01%
68.30
0
0%
67.70
-0.6
-0.88%
68.60
0.9
1.33%
 68.70
0.1
0.15%
68.40
-0.3
-0.44%
68.10
-0.3
-0.44%
68.40
0.3
0.44%
68.30
-0.1
-0.15%
 68.10
-0.2
-0.29%
67.40
-0.7
-1.03%
67.50
0.1
0.15%
         68.32

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:70.83,灰色底表示週末,漲46天(35.7)元,跌63天(-38.6)元,平盤7天
4%=2,3%=3,2%=5,1%=20,0%=23,-0%=1,-1%=9,-2%=23,-3%=30,

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 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
2024-04-29 1301 7415000 3400 511451000 68.10 69.40 68.10 69.30 1.60 2.36% 69.20 42 69.30 63 60.26
2024-04-30 1301 5974000 2504 410471800 69.00 69.10 68.50 68.50 0.80 -1.15% 68.50 334 68.60 45 59.57
2024-05-02 1301 4018000 2554 275036600 68.50 68.90 68.00 68.80 0.30 0.44% 68.70 63 68.80 37 59.83
2024-05-03 1301 8725000 4087 601466600 69.00 69.70 68.20 68.30 0.50 -0.73% 68.30 283 68.40 80 59.39
2024-05-06 1301 8462000 3710 582756900 68.40 69.20 68.40 69.00 0.70 1.02% 68.90 5 69.00 201 60.00
2024-05-07 1301 6749000 3269 461677300 69.00 69.10 68.10 68.30 0.70 -1.01% 68.20 92 68.30 18 59.39
2024-05-08 1301 4893000 2517 334257800 68.30 68.70 68.10 68.30 0.00 0% 68.20 127 68.30 93 59.39
2024-05-09 1301 6064968 4590 411596318 68.20 68.20 67.70 67.70 0.60 -0.88% 67.70 28 67.80 97 82.56
2024-05-10 1301 3670000 2133 250502100 67.90 68.70 67.70 68.60 0.90 1.33% 68.50 36 68.60 51 83.66
2024-05-13 1301 5109000 3134 350953900 68.70 69.20 68.40 68.70 0.10 0.15% 68.60 2 68.70 39 83.78
2024-05-14 1301 4928000 2557 337747400 68.70 69.00 68.20 68.40 0.30 -0.44% 68.30 29 68.40 1 83.41
2024-05-15 1301 7042445 4906 482448635 68.80 69.00 68.10 68.10 0.30 -0.44% 68.10 289 68.20 60 83.05
2024-05-16 1301 8578000 4384 586796100 68.80 68.80 68.00 68.40 0.30 0.44% 68.30 151 68.40 14 83.41
2024-05-17 1301 5588000 2879 381101400 67.90 68.60 67.90 68.30 0.10 -0.15% 68.20 53 68.30 60 83.29
2024-05-20 1301 6062000 3435 413776200 68.60 68.70 68.00 68.10 0.20 -0.29% 68.00 667 68.10 20 83.05
2024-05-21 1301 10198000 5801 686808200 68.10 68.20 67.00 67.40 0.70 -1.03% 67.30 119 67.40 207 82.20
2024-05-22 1301 7563000 4171 508364100 67.40 67.60 67.00 67.50 0.10 0.15% 67.40 47 67.50 21 82.32