台積電(2330)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　　　　　　　　　　　　　　　　　　　　73.30
0
0%		74.00
0.7
0.95%		73.40
-0.6
-0.81%		72.80
-0.6
-0.82%		71.60
-1.2
-1.65%		 　73.60
2
2.79%		73.60
0
0%		74.60
1
1.36%		 73.71
12 月76.60
2
2.68%		76.00
-0.6
-0.78%		 　76.30
0.3
0.39%		75.40
-0.9
-1.18%		76.40
1
1.33%		76.30
-0.1
-0.13%		74.10
-2.2
-2.88%		 　75.00
0.9
1.21%		75.20
0.2
0.27%		74.50
-0.7
-0.93%		72.50
-2
-2.68%		72.70
0.2
0.28%		 　72.50
-0.2
-0.28%		72.80
0.3
0.41%		76.00
3.2
4.4%		75.00
-1
-1.32%		75.40
0.4
0.53%		 　75.00
-0.4
-0.53%		75.50
0.5
0.67%		75.70
0.2
0.26%		75.80
0.1
0.13%		75.80
0
0%		　74.97

說明:最高漲幅:4.4%最低跌幅:-2.88% 最高價:76.60最低價:71.60平均價:74.62,灰色底表示週末,漲19天(18.2)元,跌14天(-11.1)元,平盤3天
4%=1,3%=4,1%=7,0%=10,-0%=1,-1%=2,-2%=3,-3%=8,

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 2330 23406267 5849 1717903202 73.20 73.90 73.00 73.30 0.90 0% 73.30 98 73.40 143 13.25
2011-11-22 2330 47492221 9696 2147483647 75.20 75.20 73.80 74.00 0.70 0.95% 74.00 737 74.10 6 13.38
2011-11-23 2330 43984809 8471 2147483647 74.00 74.50 73.10 73.40 0.60 -0.81% 73.30 158 73.40 171 13.27
2011-11-24 2330 47608921 8142 2147483647 72.90 73.20 72.60 72.80 0.60 -0.82% 72.80 1314 72.90 1526 13.16
2011-11-25 2330 38314107 8769 2147483647 73.00 73.30 71.30 71.60 1.20 -1.65% 71.50 3416 71.60 262 12.95
2011-11-28 2330 34957012 9524 2147483647 71.60 74.40 71.60 73.60 2.00 2.79% 73.50 993 73.60 154 13.31
2011-11-29 2330 42724548 8654 2147483647 73.80 74.20 72.90 73.60 0.00 0% 73.60 399 73.80 387 13.31
2011-11-30 2330 51449819 8122 2147483647 74.00 74.60 73.00 74.60 1.00 1.36% 74.40 90 74.60 178 13.49
2011-12-01 2330 78593221 20515 2147483647 75.50 76.60 75.50 76.60 2.00 2.68% 76.50 764 76.60 1226 13.85
2011-12-02 2330 35343298 7764 2147483647 76.60 76.80 75.40 76.00 0.60 -0.78% 75.90 118 76.00 5010 13.74
2011-12-05 2330 30150720 6148 2147483647 76.00 76.30 75.40 76.30 0.30 0.39% 76.20 7 76.30 155 13.80
2011-12-06 2330 43140275 9266 2147483647 76.30 76.30 75.30 75.40 0.90 -1.18% 75.40 104 75.50 256 13.63
2011-12-07 2330 40912767 9864 2147483647 76.50 76.50 75.40 76.40 1.00 1.33% 76.30 15 76.40 264 13.82
2011-12-08 2330 31710593 7786 2147483647 76.70 76.70 75.30 76.30 0.10 -0.13% 76.10 1 76.30 918 13.80
2011-12-09 2330 42027756 12223 2147483647 76.00 76.00 73.50 74.10 2.20 -2.88% 74.10 82 74.20 45 13.40
2011-12-12 2330 28589597 5981 2132391336 75.10 75.20 74.10 75.00 0.90 1.21% 74.90 21 75.00 460 13.56
2011-12-13 2330 31354392 7333 2147483647 73.70 75.20 73.70 75.20 0.20 0.27% 75.10 1852 75.20 498 13.60
2011-12-14 2330 29240577 6635 2147483647 75.10 75.10 73.90 74.50 0.70 -0.93% 74.40 213 74.50 245 13.47
2011-12-15 2330 36001877 10505 2147483647 74.10 74.10 72.50 72.50 2.00 -2.68% 72.50 505 72.60 28 13.11
2011-12-16 2330 22604586 5599 1648284768 72.80 73.40 72.50 72.70 0.20 0.28% 72.70 806 72.80 1 13.15
2011-12-19 2330 24542073 7852 1775484260 73.50 73.50 72.00 72.50 0.20 -0.28% 72.40 4 72.50 3 13.11
2011-12-20 2330 27359115 8626 1980397308 72.90 72.90 72.00 72.80 0.30 0.41% 72.80 42 72.90 236 13.16
2011-12-21 2330 54091089 15782 2147483647 74.90 76.00 74.10 76.00 3.20 4.4% 75.90 9 76.00 2127 13.74
2011-12-22 2330 26771315 7111 2005803811 75.30 75.50 74.40 75.00 1.00 -1.32% 74.90 520 75.00 585 13.56
2011-12-23 2330 30276612 7643 2147483647 75.80 75.80 74.60 75.40 0.40 0.53% 75.30 5 75.40 221 13.63
2011-12-26 2330 11335056 2995 851319000 75.40 75.50 74.70 75.00 0.40 -0.53% 75.00 223 75.10 5 13.56
2011-12-27 2330 14641772 3813 1099512292 74.80 75.50 74.70 75.50 0.50 0.67% 75.30 27 75.50 945 13.65
2011-12-28 2330 20046858 4774 1508958177 75.30 75.70 74.90 75.70 0.20 0.26% 75.60 16 75.70 719 13.69
2011-12-29 2330 24790952 5434 1874608832 75.40 75.90 75.20 75.80 0.10 0.13% 75.70 28 75.80 547 13.71
2011-12-30 2330 32283770 5458 2147483647 75.70 75.90 74.90 75.80 0.00 0% 75.60 19 75.80 382 13.71