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
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 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% | 103.48 |
說明:最高漲幅:2.45%最低跌幅:-1.92% 最高價:104.50最低價:97.20平均價:99.97,灰色底表示週末,漲44天(28.9)元,跌34天(-21.3)元,平盤15天
2%=2,1%=23,0%=34,-0%=1,-1%=13,-2%=20,
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 |