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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　80.30
0
0%		 　78.20
-2.1
-2.62%		79.10
0.9
1.15%		78.70
-0.4
-0.51%		79.80
1.1
1.4%		78.30
-1.5
-1.88%		 　80.60
2.3
2.94%		81.50
0.9
1.12%		79.40
-2.1
-2.58%		 79.74
12 月82.20
2.8
3.53%		82.40
0.2
0.24%		 　84.40
2
2.43%		82.20
-2.2
-2.61%		85.00
2.8
3.41%		85.00
0
0%		85.00
0
0%		 　85.60
0.6
0.71%		84.90
-0.7
-0.82%		85.20
0.3
0.35%		82.60
-2.6
-3.05%		82.90
0.3
0.36%		 　83.40
0.5
0.6%		81.80
-1.6
-1.92%		83.90
2.1
2.57%		84.40
0.5
0.6%		85.10
0.7
0.83%		 　85.00
-0.1
-0.12%		85.20
0.2
0.24%		82.80
-2.4
-2.82%		80.80
-2
-2.42%		80.80
0
0%		　83.81

說明:最高漲幅:3.53%最低跌幅:-3.05% 最高價:85.60最低價:78.20平均價:82.52,灰色底表示週末,漲21天(26.4)元,跌13天(-19.9)元,平盤4天
4%=2,3%=4,2%=2,1%=9,0%=8,-0%=2,-1%=2,-2%=3,-3%=6,

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
2011-11-18 1301 25491311 9676 2073424396 83.20 83.50 80.30 80.30 4.90 0% 80.30 89 80.40 5 10.40
2011-11-21 1301 25723400 7484 1999234970 78.00 78.60 76.50 78.20 2.10 -2.62% 78.20 283 78.30 18 10.13
2011-11-22 1301 12077935 4555 952527926 78.60 79.80 77.80 79.10 0.90 1.15% 79.10 150 79.20 1 10.25
2011-11-23 1301 10734989 3985 839104011 79.00 79.10 77.50 78.70 0.40 -0.51% 78.60 17 78.70 327 10.19
2011-11-24 1301 9625334 3288 766979220 77.70 80.50 77.70 79.80 1.10 1.4% 79.70 1 79.80 165 10.34
2011-11-25 1301 11448057 4649 905976078 80.00 81.00 78.30 78.30 1.50 -1.88% 78.30 95 78.40 1 10.14
2011-11-28 1301 8392342 3895 676440530 79.60 81.30 79.00 80.60 2.30 2.94% 80.60 274 80.70 162 10.44
2011-11-29 1301 5130970 2533 415925041 81.40 82.00 80.50 81.50 0.90 1.12% 81.50 13 81.60 45 10.56
2011-11-30 1301 13232638 3762 1057506458 81.80 81.80 78.90 79.40 2.10 -2.58% 79.40 260 79.70 1 10.28
2011-12-01 1301 13790920 5627 1136465037 83.00 83.00 81.60 82.20 2.80 3.53% 82.00 65 82.20 245 10.65
2011-12-02 1301 8773279 2126 721825815 82.00 82.60 81.90 82.40 0.20 0.24% 82.30 404 82.40 19 10.67
2011-12-05 1301 8260325 3734 691631100 83.00 84.50 82.40 84.40 2.00 2.43% 84.30 100 84.40 63 10.93
2011-12-06 1301 10228602 3538 848169363 83.90 83.90 82.00 82.20 2.20 -2.61% 82.20 127 82.30 1 10.65
2011-12-07 1301 10172895 4018 857133378 83.00 85.00 83.00 85.00 2.80 3.41% 84.90 7 85.00 57 11.01
2011-12-08 1301 7597663 2102 640208532 85.00 85.00 83.50 85.00 0.00 0% 84.90 3 85.00 566 11.01
2011-12-09 1301 7124333 2399 604235350 84.90 85.20 83.50 85.00 0.00 0% 84.90 200 85.00 2899 11.01
2011-12-12 1301 6275865 2065 537543866 85.90 86.30 85.00 85.60 0.60 0.71% 85.50 1 85.60 20 11.09
2011-12-13 1301 5824482 1708 492429293 85.00 85.20 83.90 84.90 0.70 -0.82% 84.90 107 85.00 73 11.00
2011-12-14 1301 3298561 1508 280840717 86.00 86.00 84.50 85.20 0.30 0.35% 85.10 3 85.20 57 11.04
2011-12-15 1301 5568233 2457 462106574 84.10 84.10 82.50 82.60 2.60 -3.05% 82.60 72 82.70 76 10.70
2011-12-16 1301 1997897 1017 166164534 83.50 83.80 82.40 82.90 0.30 0.36% 82.90 69 83.00 8 10.74
2011-12-19 1301 5831764 2326 481966212 84.00 84.00 81.80 83.40 0.50 0.6% 82.60 1 83.40 180 10.80
2011-12-20 1301 8553648 3286 701475091 83.80 83.80 80.90 81.80 1.60 -1.92% 81.60 16 81.80 144 10.60
2011-12-21 1301 11581398 3912 973954768 83.40 85.00 83.00 83.90 2.10 2.57% 83.80 143 83.90 349 10.87
2011-12-22 1301 4120525 2063 347654593 84.00 84.70 84.00 84.40 0.50 0.6% 84.30 116 84.40 177 10.93
2011-12-23 1301 6360883 3185 541006636 84.90 85.50 84.70 85.10 0.70 0.83% 84.90 74 85.10 685 11.02
2011-12-26 1301 8292317 1585 704995289 85.10 85.60 84.40 85.00 0.10 -0.12% 85.00 281 85.10 342 11.01
2011-12-27 1301 4637276 1783 394047690 84.50 85.20 84.50 85.20 0.20 0.24% 85.00 194 85.20 9 11.04
2011-12-28 1301 14751673 5638 1221878972 85.60 85.60 81.20 82.80 2.40 -2.82% 82.80 199 82.90 66 10.73
2011-12-29 1301 10043757 4447 812305117 81.40 81.90 80.40 80.80 2.00 -2.42% 80.80 59 80.90 6 10.47
2011-12-30 1301 8178839 3487 662011154 81.30 81.60 80.40 80.80 0.00 0% 80.80 604 80.90 107 10.47