台灣大(3045)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 99.50
0
0%
98.90
-0.6
-0.6%
98.90
0
0%
98.50
-0.4
-0.4%
 99.00
0.5
0.51%
99.10
0.1
0.1%
98.80
-0.3
-0.3%
99.70
0.9
0.91%
99.80
0.1
0.1%
 99.10
-0.7
-0.7%
98.00
-1.1
-1.11%
97.20
-0.8
-0.82%
97.30
0.1
0.1%
97.30
0
0%
 97.60
0.3
0.31%
97.30
-0.3
-0.31%
97.30
0
0%
97.60
0.3
0.31%
98.40
0.8
0.82%
 98.60
0.2
0.2%
98.50
-0.1
-0.1%
98.00
-0.5
-0.51%
98.41
2 月98.70
0.7
0.71%
98.30
-0.4
-0.41%
 98.50
0.2
0.2%
        98.00
-0.5
-0.51%
98.00
0
0%
 98.00
0
0%
98.60
0.6
0.61%
100.00
1.4
1.42%
99.90
-0.1
-0.1%
99.40
-0.5
-0.5%
 99.90
0.5
0.5%
99.10
-0.8
-0.8%
99.00
-0.1
-0.1%
98.78
3 月98.40
-0.6
-0.61%
 98.10
-0.3
-0.3%
97.90
-0.2
-0.2%
98.50
0.6
0.61%
97.90
-0.6
-0.61%
98.40
0.5
0.51%
 98.80
0.4
0.41%
98.90
0.1
0.1%
99.60
0.7
0.71%
99.80
0.2
0.2%
99.30
-0.5
-0.5%
 99.60
0.3
0.3%
98.50
-1.1
-1.1%
98.60
0.1
0.1%
99.40
0.8
0.81%
99.90
0.5
0.5%
 99.90
0
0%
100.50
0.6
0.6%
102.00
1.5
1.49%
102.00
0
0%
103.00
1
0.98%
99.76
4 月104.00
1
0.97%
104.00
0
0%
103.00
-1
-0.96%
   104.00
1
0.97%
104.00
0
0%
104.00
0
0%
104.00
0
0%
104.50
0.5
0.48%
 104.00
-0.5
-0.48%
102.00
-2
-1.92%
102.00
0
0%
103.50
1.5
1.47%
102.00
-1.5
-1.45%
 104.50
2.5
2.45%
103.00
-1.5
-1.44%
102.00
-1
-0.97%
102.50
0.5
0.49%
103.50
1
0.98%
 104.00
0.5
0.48%
104.00
0
0%
103.56
5 月 104.00
0
0%
104.50
0.5
0.48%
 105.00
0.5
0.48%
104.50
-0.5
-0.48%
105.00
0.5
0.48%
105.00
0
0%
105.00
0
0%
 105.50
0.5
0.48%
104.50
-1
-0.95%
105.00
0.5
0.48%
105.50
0.5
0.48%
106.00
0.5
0.47%
 106.00
0
0%
105.50
-0.5
-0.47%
107.00
1.5
1.42%
107.00
0
0%
106.50
-0.5
-0.47%
 105.50
-1
-0.94%
105.00
-0.5
-0.47%
103.00
-2
-1.9%
104.50
1.5
1.46%
105.50
1
0.96%
105.27
6 月  106.50
1
0.95%
106.50
0
0%
107.00
0.5
0.47%
107.00
0
0%
  107.00
0
0%
106.00
-1
-0.93%
106.00
0
0%
107.50
1.5
1.42%
 107.50
0
0%
107.50
0
0%
106.50
-1
-0.93%
106.50
0
0%
106.00
-0.5
-0.47%
 107.00
1
0.94%
106.50
-0.5
-0.47%
106.00
-0.5
-0.47%
107.00
1
0.94%
107
7 月109.00
2
1.87%
111.50
2.5
2.29%
112.50
1
0.9%
116.00
3.5
3.11%
 102.50
-13.5
-11.64%
101.00
-1.5
-1.46%
101.00
0
0%
   101.00
0
0%
102.00
1
0.99%
              105.92

說明:最高漲幅:3.11%最低跌幅:-11.64% 最高價:116.00最低價:97.20平均價:102.53,灰色底表示週末,漲75天(65.9)元,跌51天(-60.8)元,平盤37天
3%=2,2%=7,1%=35,0%=68,-0%=2,-1%=2,-2%=21,-3%=26,

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 3045 2331000 1181 230465600 98.50 99.50 98.40 99.50 0.90 0% 99.40 49 99.50 214 25.13
2024-01-03 3045 1865000 1194 183878100 98.70 99.00 98.40 98.90 0.60 -0.6% 98.80 20 98.90 9 24.97
2024-01-04 3045 1485000 929 146408800 98.90 98.90 98.20 98.90 0.00 0% 98.40 113 98.90 58 24.97
2024-01-05 3045 1096000 639 107851300 98.60 98.90 98.20 98.50 0.40 -0.4% 98.40 1 98.50 330 24.87
2024-01-08 3045 1305000 814 128929400 98.70 99.00 98.40 99.00 0.50 0.51% 98.90 59 99.00 136 25.00
2024-01-09 3045 1375000 913 136084600 99.00 99.10 98.80 99.10 0.10 0.1% 99.10 71 99.20 141 25.03
2024-01-10 3045 1950000 963 192750000 99.30 99.30 98.50 98.80 0.30 -0.3% 98.70 84 98.80 123 24.95
2024-01-11 3045 2834000 1720 281978400 99.30 99.80 99.00 99.70 0.90 0.91% 99.60 134 99.70 37 25.18
2024-01-12 3045 1872000 1187 186473200 100.00 100.00 99.20 99.80 0.10 0.1% 99.60 20 99.80 46 25.20
2024-01-15 3045 2049000 1018 203228000 99.80 99.80 98.90 99.10 0.70 -0.7% 99.10 126 99.20 16 25.03
2024-01-16 3045 3267000 1801 320893900 98.60 98.70 98.00 98.00 1.10 -1.11% 98.00 434 98.10 65 24.75
2024-01-17 3045 4500000 2823 438269700 97.60 98.00 97.10 97.20 0.80 -0.82% 97.10 44 97.20 27 24.55
2024-01-18 3045 2495000 1526 242991000 97.20 97.70 97.20 97.30 0.10 0.1% 97.30 67 97.40 18 24.57
2024-01-19 3045 3657000 1350 355837800 97.00 97.60 96.90 97.30 0.00 0% 97.30 18 97.40 3 24.57
2024-01-22 3045 1843000 863 179862000 97.80 98.10 97.30 97.60 0.30 0.31% 97.50 6 97.60 1125 24.65
2024-01-23 3045 2315000 951 225506000 98.00 98.00 97.20 97.30 0.30 -0.31% 97.30 58 97.40 5 24.57
2024-01-24 3045 2510000 1080 244352800 97.40 98.10 97.20 97.30 0.00 0% 97.30 64 97.40 32 24.57
2024-01-25 3045 2075000 1062 202306200 97.80 98.00 97.30 97.60 0.30 0.31% 97.50 51 97.60 38 24.65
2024-01-26 3045 1470000 748 144140500 97.40 98.40 97.40 98.40 0.80 0.82% 98.10 49 98.40 76 24.85
2024-01-29 3045 1159000 643 113899500 98.00 98.60 97.80 98.60 0.20 0.2% 98.30 2 98.60 34 24.90
2024-01-30 3045 1995000 997 196047300 98.60 98.60 97.90 98.50 0.10 -0.1% 98.30 53 98.50 42 24.87
2024-01-31 3045 2059000 654 201779000 98.30 98.40 97.90 98.00 0.50 -0.51% 98.00 16 98.10 97 24.75
2024-02-01 3045 2805000 1334 276562400 98.50 98.80 98.10 98.70 0.70 0.71% 98.60 63 98.70 11 24.92
2024-02-02 3045 1328000 853 130695100 98.70 98.80 98.20 98.30 0.40 -0.41% 98.30 112 98.40 61 24.82
2024-02-05 3045 1768000 929 173531900 97.90 98.50 97.80 98.50 0.20 0.2% 98.30 54 98.50 106 24.87
2024-02-15 3045 3277000 1853 321253500 97.80 98.50 97.70 98.00 0.50 -0.51% 98.00 8 98.10 1 24.75
2024-02-16 3045 2702000 1220 264606800 98.00 98.10 97.70 98.00 0.00 0% 97.90 5 98.00 478 24.75
2024-02-19 3045 3084000 1589 301925400 98.00 98.10 97.70 98.00 0.00 0% 98.00 52 98.10 81 24.75
2024-02-20 3045 1699000 789 167381500 98.00 98.70 98.00 98.60 0.60 0.61% 98.50 90 98.60 437 24.90
2024-02-21 3045 4422000 2635 440033500 98.90 100.00 98.80 100.00 1.40 1.42% 99.80 2 100.00 393 25.25
2024-02-22 3045 3106000 1612 310085700 100.00 100.00 99.60 99.90 0.10 -0.1% 99.90 7 100.00 747 25.23
2024-02-23 3045 1880000 1279 187163500 99.70 99.80 99.30 99.40 0.50 -0.5% 99.40 35 99.50 36 25.10
2024-02-26 3045 2559000 1320 255208400 99.10 99.90 99.10 99.90 0.50 0.5% 99.80 86 99.90 73 25.23
2024-02-27 3045 2844000 1305 282578100 99.50 99.90 99.10 99.10 0.80 -0.8% 99.10 74 99.20 39 25.03
2024-02-29 3045 11168000 1904 1105110400 99.10 99.30 98.50 99.00 0.10 -0.1% 98.80 2 99.00 83 25.00
2024-03-01 3045 3352000 1949 329902100 98.40 98.80 98.20 98.40 0.60 -0.61% 98.40 4 98.50 1 24.85
2024-03-04 3045 2489000 1367 244898300 98.00 98.90 98.00 98.10 0.30 -0.3% 98.10 52 98.20 3 24.77
2024-03-05 3045 2844000 1562 278776500 98.10 98.50 97.80 97.90 0.20 -0.2% 97.90 160 98.10 25 24.72
2024-03-06 3045 2259000 1446 222219600 98.40 98.70 98.00 98.50 0.60 0.61% 98.50 2 98.60 20 24.87
2024-03-07 3045 4460000 2200 437001900 98.00 98.30 97.90 97.90 0.60 -0.61% 97.90 44 98.10 5 24.72
2024-03-08 3045 2763000 1584 271249600 97.60 98.40 97.60 98.40 0.50 0.51% 98.40 178 98.50 111 24.85
2024-03-11 3045 2023000 1218 199983800 98.80 99.00 98.50 98.80 0.40 0.41% 98.70 86 98.80 18 24.95
2024-03-12 3045 3141000 1922 310600700 98.80 99.20 98.60 98.90 0.10 0.1% 98.90 97 99.00 5 24.97
2024-03-13 3045 4761000 2592 473664900 98.60 99.80 98.60 99.60 0.70 0.71% 99.30 107 99.60 33 24.53
2024-03-14 3045 3526000 2114 351199700 99.50 99.80 99.20 99.80 0.20 0.2% 99.70 28 99.80 102 24.58
2024-03-15 3045 9287000 2441 923916300 99.80 100.00 99.30 99.30 0.50 -0.5% 99.30 19 99.40 1 24.46
2024-03-18 3045 3024000 1659 301505300 99.30 100.00 99.30 99.60 0.30 0.3% 99.50 18 99.60 12 24.53
2024-03-19 3045 5347000 2114 529003200 99.30 99.30 98.50 98.50 1.10 -1.1% 98.50 241 98.90 1 24.26
2024-03-20 3045 4067000 2016 401653300 98.50 99.10 98.50 98.60 0.10 0.1% 98.60 90 98.90 1 24.29
2024-03-21 3045 3189000 1738 316873600 99.20 99.60 98.70 99.40 0.80 0.81% 99.30 73 99.40 5 24.48
2024-03-22 3045 4086000 2229 407329200 99.80 99.90 99.40 99.90 0.50 0.5% 99.70 2 99.90 213 24.61
2024-03-25 3045 1451000 888 144584200 99.30 99.90 99.30 99.90 0.00 0% 99.70 30 99.90 323 24.61
2024-03-26 3045 5809000 2472 582730100 99.90 101.00 99.60 100.50 0.60 0.6% 100.50 131 101.00 1780 24.75
2024-03-27 3045 4763000 2703 483087500 100.50 102.00 100.50 102.00 1.50 1.49% 101.50 149 102.00 882 25.12
2024-03-28 3045 6459000 2459 661845500 102.50 103.50 101.50 102.00 0.00 0% 102.00 25 102.50 669 25.12
2024-03-29 3045 4278000 2003 439855500 102.00 103.00 102.00 103.00 1.00 0.98% 102.50 898 103.00 806 25.37
2024-04-01 3045 5268000 2380 545754000 103.00 104.00 102.50 104.00 1.00 0.97% 103.50 920 104.00 2046 25.62
2024-04-02 3045 4977000 2863 516659500 103.50 104.00 103.50 104.00 0.00 0% 103.50 1481 104.00 717 25.62
2024-04-03 3045 5975000 2065 617713000 103.00 104.00 102.50 103.00 1.00 -0.96% 103.00 74 103.50 128 25.37
2024-04-08 3045 5955000 2648 615735500 102.50 104.00 102.50 104.00 1.00 0.97% 103.50 132 104.00 1179 25.62
2024-04-09 3045 3689000 1784 383169000 103.50 104.00 103.50 104.00 0.00 0% 103.50 279 104.00 914 25.62
2024-04-10 3045 4125000 2036 428564000 103.50 104.00 103.50 104.00 0.00 0% 103.50 739 104.00 144 25.62
2024-04-11 3045 4212000 2001 437052000 103.50 104.00 103.00 104.00 0.00 0% 103.50 197 104.00 372 25.62
2024-04-12 3045 5480000 2209 570524000 103.00 104.50 103.00 104.50 0.50 0.48% 104.00 117 104.50 1551 25.74
2024-04-15 3045 4097000 1620 427007000 104.00 104.50 104.00 104.00 0.50 -0.48% 104.00 416 104.50 769 25.62
2024-04-16 3045 5001000 2118 513137000 103.50 104.00 102.00 102.00 2.00 -1.92% 102.00 353 102.50 117 25.12
2024-04-17 3045 4836000 2198 494548500 102.50 103.00 101.50 102.00 0.00 0% 101.50 331 102.00 139 25.12
2024-04-18 3045 8771000 2615 904655500 102.00 103.50 101.00 103.50 1.50 1.47% 102.50 73 103.50 419 25.49
2024-04-19 3045 9230675 3554 942585892 102.50 102.50 101.50 102.00 1.50 -1.45% 101.50 881 102.00 215 25.12
2024-04-22 3045 12436000 4927 1294820500 103.00 105.00 102.50 104.50 2.50 2.45% 104.00 265 104.50 181 25.74
2024-04-23 3045 8477000 2519 878700000 103.50 104.50 103.00 103.00 1.50 -1.44% 103.00 364 103.50 63 25.37
2024-04-24 3045 10558000 3255 1084442500 103.50 104.00 102.00 102.00 1.00 -0.97% 102.00 970 102.50 172 25.12
2024-04-25 3045 5040000 1732 517538500 102.00 103.50 102.00 102.50 0.50 0.49% 102.50 308 103.00 473 25.25
2024-04-26 3045 3820000 1754 395129500 102.50 104.00 102.50 103.50 1.00 0.98% 103.50 106 104.00 513 25.49
2024-04-29 3045 3390000 1284 352014500 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 390 104.00 100 25.62
2024-04-30 3045 4637000 2050 482132000 103.50 104.50 103.50 104.00 0.00 0% 104.00 603 104.50 1553 25.62
2024-05-02 3045 6751000 2764 702168500 104.00 104.50 103.00 104.00 0.00 0% 103.50 191 104.00 362 25.62
2024-05-03 3045 4819000 1764 502995500 104.00 104.50 104.00 104.50 0.50 0.48% 104.00 220 104.50 649 25.74
2024-05-06 3045 4869000 2173 509983500 104.50 105.00 104.00 105.00 0.50 0.48% 104.50 93 105.00 2057 25.86
2024-05-07 3045 4797000 2215 502057500 104.50 105.00 104.00 104.50 0.50 -0.48% 104.50 57 105.00 948 25.74
2024-05-08 3045 4676000 1792 489791000 105.00 105.00 104.50 105.00 0.50 0.48% 104.50 275 105.00 1032 25.86
2024-05-09 3045 3570983 1689 374183029 104.50 105.00 104.50 105.00 0.00 0% 104.50 66 105.00 796 25.86
2024-05-10 3045 4460000 1613 467633500 105.00 105.00 104.50 105.00 0.00 0% 104.50 610 105.00 105 25.86
2024-05-13 3045 2347000 1490 247290500 105.00 105.50 105.00 105.50 0.50 0.48% 105.00 630 105.50 736 25.99
2024-05-14 3045 3144000 1343 329955000 105.50 105.50 104.50 104.50 1.00 -0.95% 104.50 80 105.00 394 25.74
2024-05-15 3045 3898309 2468 410205793 105.00 105.50 105.00 105.00 0.50 0.48% 105.00 85 105.50 1384 25.36
2024-05-16 3045 6233000 2379 658773500 105.50 106.00 105.00 105.50 0.50 0.48% 105.50 643 106.00 2006 25.48
2024-05-17 3045 2851000 1424 301814500 105.50 106.00 105.50 106.00 0.50 0.47% 105.50 239 106.00 1584 25.60
2024-05-20 3045 5532000 1720 586084000 106.00 106.50 105.50 106.00 0.00 0% 105.50 1686 106.00 124 25.60
2024-05-21 3045 4102000 1423 432735500 106.00 106.00 105.00 105.50 0.50 -0.47% 105.50 54 106.00 632 25.48
2024-05-22 3045 7411000 3063 789224000 106.00 107.00 105.50 107.00 1.50 1.42% 106.50 216 107.00 782 25.85
2024-05-23 3045 5645000 2405 604000000 106.00 107.50 106.00 107.00 0.00 0% 107.00 76 107.50 1024 25.85
2024-05-24 3045 3689000 1697 393841500 107.00 107.00 106.00 106.50 0.50 -0.47% 106.00 881 106.50 51 25.72
2024-05-27 3045 10111000 3738 1073168000 106.00 107.00 105.50 105.50 1.00 -0.94% 105.50 221 106.00 401 25.48
2024-05-28 3045 7472000 3259 786032000 105.50 106.00 104.50 105.00 0.50 -0.47% 105.00 156 105.50 634 25.36
2024-05-29 3045 12374000 3006 1281285000 104.50 105.00 102.50 103.00 2.00 -1.9% 103.00 458 103.50 703 24.88
2024-05-30 3045 9814000 4010 1025111500 102.50 105.50 102.50 104.50 1.50 1.46% 104.50 506 105.00 256 25.24
2024-05-31 3045 19507743 7741 2064941493 104.50 106.50 104.50 105.50 1.00 0.96% 105.00 286 105.50 3 25.48
2024-06-03 3045 13869000 7164 1477458500 105.50 107.50 105.00 106.50 1.00 0.95% 106.50 155 107.00 272 25.72
2024-06-04 3045 6897000 3597 736985000 106.00 107.50 106.00 106.50 0.00 0% 106.50 13 107.00 264 25.72
2024-06-05 3045 5407000 1988 578777000 106.50 107.50 106.50 107.00 0.50 0.47% 106.50 477 107.00 346 25.85
2024-06-07 3045 5385000 2573 575996500 106.50 107.50 106.50 107.00 0.50 0% 107.00 119 107.50 1107 25.85
2024-06-11 3045 5803000 2081 619807000 106.50 107.50 106.50 107.00 0.00 0% 106.50 179 107.00 932 25.85
2024-06-12 3045 3326000 1758 353810500 106.50 107.00 106.00 106.00 1.00 -0.93% 106.00 426 106.50 101 25.60
2024-06-13 3045 4103000 1625 437278500 106.50 107.00 106.00 106.00 0.00 0% 106.00 312 106.50 65 25.60
2024-06-14 3045 5118000 1800 547376000 106.50 107.50 106.50 107.50 1.50 1.42% 107.00 69 107.50 1169 25.97
2024-06-17 3045 4143000 2197 444297500 106.50 107.50 106.50 107.50 0.00 0% 107.00 19 107.50 267 25.97
2024-06-18 3045 3714000 1620 398717000 107.50 107.50 107.00 107.50 0.00 0% 107.00 147 107.50 515 25.97
2024-06-19 3045 6188922 3832 660951312 107.00 107.50 106.50 106.50 1.00 -0.93% 106.50 1234 107.00 29 25.72
2024-06-20 3045 8513000 2724 905144500 106.50 107.00 105.50 106.50 0.00 0% 106.00 99 106.50 296 25.72
2024-06-21 3045 32102000 4888 2147483647 106.50 107.00 104.00 106.00 0.50 -0.47% 105.50 1609 106.00 9 25.60
2024-06-24 3045 6234000 2128 665099500 106.00 107.00 105.50 107.00 1.00 0.94% 106.50 204 107.00 860 25.85
2024-06-25 3045 5536000 2012 586943500 107.00 107.50 105.50 106.50 0.50 -0.47% 106.00 213 106.50 409 25.72
2024-06-27 3045 5681000 1809 600326500 105.50 106.00 105.00 106.00 0.00 -0.47% 105.50 121 106.00 383 25.60
2024-06-28 3045 41681000 7568 2147483647 106.00 108.00 105.50 107.00 1.00 0.94% 106.50 203 107.50 416 25.85
2024-07-01 3045 38936777 7496 2147483647 107.00 110.00 107.00 109.00 2.00 1.87% 109.00 174 109.50 1019 26.33
2024-07-02 3045 41651000 7359 2147483647 108.00 111.50 107.50 111.50 2.50 2.29% 111.00 75 111.50 837 26.93
2024-07-03 3045 44947000 8736 2147483647 111.50 114.50 108.50 112.50 1.00 0.9% 112.00 471 112.50 638 27.17
2024-07-05 3045 51269000 11531 2147483647 111.00 116.00 109.50 116.00 5.00 3.11% 115.00 590 116.00 300 28.02
2024-07-08 3045 33590000 12425 2147483647 105.00 106.50 102.00 102.50 0.00 -11.64% 102.50 704 103.00 311 24.76
2024-07-09 3045 14170243 8196 1440979943 103.00 103.50 101.00 101.00 1.50 -1.46% 101.00 1257 102.00 138 24.40
2024-07-11 3045 9468388 5248 957325232 102.00 102.00 100.50 101.00 1.00 0% 101.00 445 101.50 161 24.40
2024-07-16 3045 8276000 2932 836607000 101.50 102.00 100.50 101.00 0.00 0% 100.50 1936 101.00 308 24.40
2024-07-17 3045 11710000 3769 1193352500 101.00 102.50 101.00 102.00 1.00 0.99% 101.50 1790 102.00 85 24.64