台達電(2308)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　　　　　　　　　　　　　　　　　　　　70.00
0
0%		66.90
-3.1
-4.43%		64.20
-2.7
-4.04%		65.80
1.6
2.49%		67.00
1.2
1.82%		 　67.60
0.6
0.9%		68.00
0.4
0.59%		65.00
-3
-4.41%		 66.85
12 月66.40
1.4
2.15%		63.90
-2.5
-3.77%		 　64.20
0.3
0.47%		64.40
0.2
0.31%		65.10
0.7
1.09%		65.00
-0.1
-0.15%		64.30
-0.7
-1.08%		 　65.00
0.7
1.09%		64.20
-0.8
-1.23%		65.10
0.9
1.4%		64.00
-1.1
-1.69%		64.40
0.4
0.63%		 　63.50
-0.9
-1.4%		64.30
0.8
1.26%		68.30
4
6.22%		68.70
0.4
0.59%		70.70
2
2.91%		 　71.60
0.9
1.27%		71.40
-0.2
-0.28%		69.70
-1.7
-2.38%		71.90
2.2
3.16%		72.00
0.1
0.14%		　66.63

說明:最高漲幅:6.22%最低跌幅:-4.43% 最高價:72.00最低價:63.50平均價:66.69,灰色底表示週末,漲23天(22.7)元,跌12天(-17.7)元,平盤1天
6%=1,3%=2,2%=4,1%=12,0%=5,-0%=2,-1%=2,-2%=4,-3%=4,

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
2011-11-21 2308 5966035 2995 416446250 70.20 70.50 69.00 70.00 0.60 0% 69.90 37 70.00 26 14.11
2011-11-22 2308 9058733 4173 619047464 70.00 70.00 66.60 66.90 3.10 -4.43% 66.90 74 67.00 95 13.49
2011-11-23 2308 11729046 6150 755263361 66.50 66.50 63.90 64.20 2.70 -4.04% 64.10 20 64.20 178 12.94
2011-11-24 2308 8858964 4242 571626114 64.00 65.80 63.80 65.80 1.60 2.49% 65.60 20 65.80 438 13.27
2011-11-25 2308 16289855 6020 1114345604 70.00 70.40 66.90 67.00 1.20 1.82% 67.00 1028 67.20 122 13.51
2011-11-28 2308 7406906 2867 504043881 67.90 68.50 67.60 67.60 0.60 0.9% 67.60 98 67.70 7 13.63
2011-11-29 2308 4960600 1892 338303312 68.10 68.70 67.90 68.00 0.40 0.59% 68.00 131 68.10 127 13.71
2011-11-30 2308 16656551 6470 1087800221 67.40 67.40 64.50 65.00 3.00 -4.41% 64.90 1 65.00 177 13.10
2011-12-01 2308 17793861 6503 1190851287 68.00 68.00 66.20 66.40 1.40 2.15% 66.40 28 66.50 22 13.39
2011-12-02 2308 19353754 6871 1246467261 66.40 66.80 63.80 63.90 2.50 -3.77% 63.90 71 64.00 110 12.88
2011-12-05 2308 9617383 4226 617398898 64.00 65.10 63.00 64.20 0.30 0.47% 64.20 506 64.30 10 12.94
2011-12-06 2308 6759956 3012 437849454 64.20 65.10 64.00 64.40 0.20 0.31% 64.30 122 64.40 19 12.98
2011-12-07 2308 5971746 2431 388251435 65.00 65.40 64.70 65.10 0.70 1.09% 65.00 614 65.10 250 13.13
2011-12-08 2308 4247344 2196 274381960 65.10 65.10 64.20 65.00 0.10 -0.15% 64.90 26 65.00 137 13.10
2011-12-09 2308 7230601 3085 462135717 64.00 64.30 63.40 64.30 0.70 -1.08% 64.20 12 64.30 13 12.96
2011-12-12 2308 4110391 2088 266572629 64.50 65.30 64.50 65.00 0.70 1.09% 64.90 24 65.00 197 13.10
2011-12-13 2308 4356070 1801 279438383 64.50 64.50 63.80 64.20 0.80 -1.23% 64.20 398 64.30 4 12.94
2011-12-14 2308 6031366 3130 392871713 64.00 65.90 64.00 65.10 0.90 1.4% 65.10 69 65.30 13 13.13
2011-12-15 2308 5524118 2873 354413478 64.60 64.70 63.90 64.00 1.10 -1.69% 64.00 328 64.10 9 12.90
2011-12-16 2308 4134734 1473 266907981 64.90 64.90 64.20 64.40 0.40 0.63% 64.30 16 64.40 41 12.98
2011-12-19 2308 5390897 2549 342828808 64.00 64.10 63.20 63.50 0.90 -1.4% 63.40 35 63.50 231 12.80
2011-12-20 2308 5353838 2579 343650532 63.70 64.70 63.70 64.30 0.80 1.26% 64.20 9 64.30 25 12.96
2011-12-21 2308 17062031 5262 1154569501 66.50 68.50 65.80 68.30 4.00 6.22% 68.20 4 68.30 93 13.77
2011-12-22 2308 7502025 3747 514967106 68.30 69.20 68.00 68.70 0.40 0.59% 68.70 158 68.80 87 13.85
2011-12-23 2308 9613561 4824 680934445 69.50 71.50 69.50 70.70 2.00 2.91% 70.60 144 70.70 7 14.25
2011-12-26 2308 5429227 2312 386957241 71.00 71.80 70.70 71.60 0.90 1.27% 71.50 94 71.60 9 14.44
2011-12-27 2308 6744324 2540 480746223 70.70 71.70 70.30 71.40 0.20 -0.28% 71.30 74 71.40 51 14.40
2011-12-28 2308 7572170 3154 530472800 71.00 71.10 69.50 69.70 1.70 -2.38% 69.70 10 69.80 37 14.05
2011-12-29 2308 9188924 4607 650326127 69.50 72.00 69.20 71.90 2.20 3.16% 71.80 36 71.90 40 14.50
2011-12-30 2308 7236726 3559 522880272 72.20 72.60 71.80 72.00 0.10 0.14% 71.90 170 72.00 30 14.52