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%
        98.61

說明:最高漲幅:1.42%最低跌幅:-1.11% 最高價:100.00最低價:97.20平均價:98.48,灰色底表示週末,漲17天(7.4)元,跌15天(-7.5)元,平盤7天
1%=7,0%=17,-0%=6,-1%=9,

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