遠東銀(2845)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
1 月　12.55
0
0%		12.50
-0.05
-0.4%		12.55
0.05
0.4%		12.55
0
0%		 　12.60
0.05
0.4%		12.50
-0.1
-0.79%		12.50
0
0%		12.40
-0.1
-0.8%		12.40
0
0%		 　12.30
-0.1
-0.81%		12.10
-0.2
-1.63%		11.95
-0.15
-1.24%		12.00
0.05
0.42%		12.05
0.05
0.42%		 　12.00
-0.05
-0.41%		12.05
0.05
0.42%		12.15
0.1
0.83%		12.10
-0.05
-0.41%		12.20
0.1
0.83%		 　12.20
0
0%		12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.27
2 月12.20
0
0%		12.25
0.05
0.41%		 　12.10
-0.15
-1.22%		 　　　　　　　　12.20
0.1
0.83%		12.20
0
0%		 　12.30
0.1
0.82%		12.25
-0.05
-0.41%		12.25
0
0%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		 　12.25
0
0%		12.30
0.05
0.41%		 12.35
0.05
0.41%		 12.26
3 月12.40
0.05
0.4%		 　12.35
-0.05
-0.4%		13.55
1.2
9.72%		13.90
0.35
2.58%		14.00
0.1
0.72%		13.95
-0.05
-0.36%		 　14.05
0.1
0.72%		14.20
0.15
1.07%		14.50
0.3
2.11%		14.60
0.1
0.69%		14.35
-0.25
-1.71%		 　14.25
-0.1
-0.7%		14.15
-0.1
-0.7%		14.05
-0.1
-0.71%		14.15
0.1
0.71%		14.20
0.05
0.35%		 　14.20
0
0%		14.20
0
0%		14.30
0.1
0.7%		14.25
-0.05
-0.35%		14.40
0.15
1.05%		 13.99
4 月14.40
0
0%		14.40
0
0%		14.25
-0.15
-1.04%		 　　　14.30
0.05
0.35%		14.45
0.15
1.05%		14.55
0.1
0.69%		14.55
0
0%		14.45
-0.1
-0.69%		 　14.45
0
0%		14.25
-0.2
-1.38%		14.25
0
0%		14.45
0.2
1.4%		14.50
0.05
0.35%		 　14.75
0.25
1.72%		14.85
0.1
0.68%		14.90
0.05
0.34%		14.70
-0.2
-1.34%		14.80
0.1
0.68%		 　15.35
0.55
3.72%		15.35
0
0%		 14.65
5 月　15.45
0.1
0.65%		15.55
0.1
0.65%		 　15.75
0.2
1.29%		15.70
-0.05
-0.32%		15.55
-0.15
-0.96%		15.40
-0.15
-0.96%		15.60
0.2
1.3%		 　15.65
0.05
0.32%		15.50
-0.15
-0.96%		15.60
0.1
0.65%		15.75
0.15
0.96%		15.65
-0.1
-0.63%		 　15.90
0.25
1.6%		15.75
-0.15
-0.94%		15.85
0.1
0.63%		15.75
-0.1
-0.63%		15.75
0
0%		 　15.70
-0.05
-0.32%		15.80
0.1
0.64%		15.75
-0.05
-0.32%		15.75
0
0%		15.75
0
0%		15.69
6 月 　15.70
-0.05
-0.32%		15.50
-0.2
-1.27%		15.55
0.05
0.32%		 15.70
0.15
0.96%		 　　15.50
-0.2
-1.27%		15.60
0.1
0.65%		15.65
0.05
0.32%		15.55
-0.1
-0.64%		 　15.70
0.15
0.96%		15.80
0.1
0.64%		15.95
0.15
0.95%		16.15
0.2
1.25%		16.55
0.4
2.48%		 　16.60
0.05
0.3%		16.75
0.15
0.9%		 16.60
-0.15
-0.9%		16.60
0
0%		 16.08
7 月16.90
0.3
1.81%		16.90
0
0%		17.10
0.2
1.18%		 17.20
0.1
0.58%		 　17.40
0.2
1.16%		17.05
-0.35
-2.01%		 16.75
-0.3
-1.76%		 　　　16.65
-0.1
-0.6%		16.10
-0.55
-3.3%		 　　　15.40
-0.7
-4.35%		 　　15.45
0.05
0.32%		　　　　　16.57

說明:最高漲幅:9.72%最低跌幅:-4.35% 最高價:17.40最低價:11.95平均價:14.47,灰色底表示週末,漲85天(12.55)元,跌54天(-8.1)元,平盤28天
10%=1,4%=2,3%=1,2%=10,1%=43,0%=56,-0%=1,-1%=2,-2%=5,-3%=17,-4%=29,

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 2845 2193000 393 27617400 12.65 12.65 12.55 12.55 0.10 0% 12.55 619 12.60 211 11.11
2024-01-03 2845 4325000 1012 54006650 12.50 12.55 12.40 12.50 0.05 -0.4% 12.45 294 12.50 17 11.06
2024-01-04 2845 1556000 315 19452250 12.50 12.55 12.45 12.55 0.05 0.4% 12.50 173 12.55 508 11.11
2024-01-05 2845 1042000 292 13072000 12.55 12.60 12.50 12.55 0.00 0% 12.50 481 12.55 42 11.11
2024-01-08 2845 1115000 290 14012550 12.55 12.60 12.55 12.60 0.05 0.4% 12.55 350 12.60 673 11.15
2024-01-09 2845 1921000 382 24111400 12.60 12.60 12.50 12.50 0.10 -0.79% 12.50 742 12.55 19 11.06
2024-01-10 2845 1005000 294 12547050 12.50 12.50 12.45 12.50 0.00 0% 12.45 797 12.50 391 11.06
2024-01-11 2845 7370000 1085 91285750 12.45 12.45 12.35 12.40 0.10 -0.8% 12.35 892 12.40 952 10.97
2024-01-12 2845 1859000 361 22988350 12.40 12.45 12.30 12.40 0.00 0% 12.35 93 12.40 861 10.97
2024-01-15 2845 3220000 678 39647950 12.40 12.40 12.25 12.30 0.10 -0.81% 12.25 709 12.30 75 10.88
2024-01-16 2845 4707000 1262 57238400 12.25 12.30 12.10 12.10 0.20 -1.63% 12.10 1046 12.15 79 10.71
2024-01-17 2845 7325000 2085 87796900 12.05 12.05 11.90 11.95 0.15 -1.24% 11.95 2 12.00 129 10.58
2024-01-18 2845 2286000 580 27402050 11.95 12.05 11.95 12.00 0.05 0.42% 12.00 13 12.05 270 10.62
2024-01-19 2845 2299000 454 27685200 12.05 12.10 11.95 12.05 0.05 0.42% 12.05 167 12.10 235 10.66
2024-01-22 2845 1713000 425 20648550 12.10 12.10 12.00 12.00 0.05 -0.41% 12.00 785 12.05 2 10.62
2024-01-23 2845 1709000 306 20577400 12.00 12.10 12.00 12.05 0.05 0.42% 12.05 3 12.10 461 10.66
2024-01-24 2845 1661000 466 20097750 12.05 12.15 12.05 12.15 0.10 0.83% 12.10 43 12.15 297 10.75
2024-01-25 2845 1601000 379 19393900 12.20 12.20 12.05 12.10 0.05 -0.41% 12.10 8 12.15 131 10.71
2024-01-26 2845 2890000 568 35180700 12.10 12.25 12.10 12.20 0.10 0.83% 12.15 150 12.20 46 10.80
2024-01-29 2845 1463000 443 17796650 12.15 12.20 12.10 12.20 0.00 0% 12.15 56 12.20 122 10.80
2024-01-30 2845 2713000 630 32983400 12.20 12.20 12.10 12.15 0.05 -0.41% 12.10 581 12.15 28 10.75
2024-01-31 2845 2028000 380 24699900 12.20 12.20 12.10 12.20 0.05 0.41% 12.15 14 12.20 236 10.80
2024-02-01 2845 2119000 648 25882050 12.25 12.25 12.15 12.20 0.00 0% 12.20 64 12.25 207 10.80
2024-02-02 2845 1727000 495 21132900 12.20 12.30 12.15 12.25 0.05 0.41% 12.25 131 12.30 342 10.84
2024-02-05 2845 2350000 598 28553550 12.20 12.25 12.10 12.10 0.15 -1.22% 12.10 1026 12.15 1 10.71
2024-02-15 2845 3877000 793 47008500 12.10 12.20 12.05 12.20 0.10 0.83% 12.15 80 12.20 234 10.80
2024-02-16 2845 1698000 413 20702700 12.20 12.25 12.15 12.20 0.00 0% 12.20 134 12.25 322 10.80
2024-02-19 2845 3440000 691 42240400 12.20 12.35 12.20 12.30 0.10 0.82% 12.30 225 12.35 340 10.88
2024-02-20 2845 1914000 485 23530000 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 644 12.30 115 10.84
2024-02-21 2845 1695000 527 20810800 12.30 12.35 12.25 12.25 0.00 0% 12.25 214 12.30 226 10.84
2024-02-22 2845 2627000 468 32298550 12.25 12.35 12.25 12.30 0.05 0.41% 12.25 733 12.30 26 10.88
2024-02-23 2845 2446000 516 30038900 12.25 12.35 12.25 12.25 0.05 -0.41% 12.25 253 12.30 272 10.84
2024-02-26 2845 3973000 713 48618850 12.25 12.30 12.20 12.25 0.00 0% 12.20 949 12.25 240 10.84
2024-02-27 2845 4508000 985 55610300 12.25 12.40 12.25 12.30 0.05 0.41% 12.30 454 12.35 8 10.88
2024-02-29 2845 4731000 922 58666850 12.35 12.50 12.35 12.35 0.05 0.41% 12.35 1014 12.45 76 10.93
2024-03-01 2845 2559000 658 31769950 12.40 12.50 12.35 12.40 0.05 0.4% 12.40 42 12.45 269 10.97
2024-03-04 2845 3250000 736 40242850 12.35 12.45 12.35 12.35 0.05 -0.4% 12.35 477 12.40 233 10.93
2024-03-05 2845 26897000 3203 364454350 13.55 13.55 13.55 13.55 1.20 9.72% 13.55 53671 0.00 0 11.99
2024-03-06 2845 59888000 11333 825704350 13.60 13.95 13.60 13.90 0.35 2.58% 13.90 32 13.95 388 12.30
2024-03-07 2845 21308000 3974 296078150 13.95 14.00 13.80 14.00 0.10 0.72% 13.95 390 14.00 1491 12.39
2024-03-08 2845 14756000 2973 205956250 13.95 14.05 13.90 13.95 0.05 -0.36% 13.90 839 13.95 77 12.35
2024-03-11 2845 8538000 1781 119571450 13.95 14.05 13.90 14.05 0.10 0.72% 14.00 580 14.05 614 12.43
2024-03-12 2845 9136000 2019 129474200 14.05 14.25 14.05 14.20 0.15 1.07% 14.20 451 14.25 1080 12.57
2024-03-13 2845 13595000 3215 195906100 14.25 14.55 14.25 14.50 0.30 2.11% 14.45 1032 14.50 68 12.83
2024-03-14 2845 17602000 3771 256619950 14.60 14.75 14.40 14.60 0.10 0.69% 14.55 83 14.60 385 12.92
2024-03-15 2845 20727000 4148 296199600 14.50 14.50 14.10 14.35 0.25 -1.71% 14.30 22 14.35 82 12.70
2024-03-18 2845 9683000 1878 137893700 14.25 14.35 14.15 14.25 0.10 -0.7% 14.25 60 14.30 269 13.84
2024-03-19 2845 9171000 1527 129873500 14.20 14.25 14.10 14.15 0.10 -0.7% 14.15 441 14.20 169 13.74
2024-03-20 2845 9111000 2232 128139400 14.15 14.20 14.00 14.05 0.10 -0.71% 14.00 1658 14.05 142 13.64
2024-03-21 2845 5498000 1187 77957500 14.10 14.30 14.05 14.15 0.10 0.71% 14.15 470 14.20 265 13.74
2024-03-22 2845 4179000 1024 59393650 14.20 14.30 14.15 14.20 0.05 0.35% 14.20 367 14.25 570 13.79
2024-03-25 2845 3289000 750 46735750 14.20 14.25 14.15 14.20 0.00 0% 14.15 1049 14.20 91 13.79
2024-03-26 2845 4076000 898 57910000 14.20 14.30 14.15 14.20 0.00 0% 14.20 157 14.25 778 13.79
2024-03-27 2845 6678000 997 95362900 14.20 14.35 14.20 14.30 0.10 0.7% 14.30 450 14.35 1230 13.88
2024-03-28 2845 3555000 882 50847750 14.35 14.40 14.25 14.25 0.05 -0.35% 14.25 690 14.30 100 13.84
2024-03-29 2845 5390000 1057 77527400 14.30 14.45 14.25 14.40 0.15 1.05% 14.40 120 14.45 804 13.98
2024-04-01 2845 2930000 747 42234800 14.45 14.50 14.40 14.40 0.00 0% 14.40 858 14.45 1076 13.98
2024-04-02 2845 2767000 635 39814050 14.35 14.45 14.35 14.40 0.00 0% 14.35 1372 14.40 43 13.98
2024-04-03 2845 6256000 1512 89322800 14.40 14.40 14.20 14.25 0.15 -1.04% 14.25 88 14.30 367 13.84
2024-04-08 2845 4548000 1004 64964850 14.15 14.35 14.15 14.30 0.05 0.35% 14.30 1 14.35 769 13.88
2024-04-09 2845 6722000 1038 97110250 14.35 14.50 14.30 14.45 0.15 1.05% 14.45 194 14.50 1536 14.03
2024-04-10 2845 4302000 1187 62577650 14.50 14.60 14.50 14.55 0.10 0.69% 14.50 531 14.55 49 14.13
2024-04-11 2845 4910000 1268 71335500 14.55 14.60 14.45 14.55 0.00 0% 14.55 17 14.60 1238 14.13
2024-04-12 2845 4181000 1225 60303600 14.50 14.55 14.35 14.45 0.10 -0.69% 14.45 192 14.50 345 14.03
2024-04-15 2845 3806000 1197 54927050 14.40 14.50 14.30 14.45 0.00 0% 14.45 222 14.50 402 14.03
2024-04-16 2845 7736000 2235 110060300 14.35 14.45 14.10 14.25 0.20 -1.38% 14.25 207 14.30 508 13.84
2024-04-17 2845 5619000 1154 80023400 14.20 14.35 14.15 14.25 0.00 0% 14.25 87 14.30 91 13.84
2024-04-18 2845 6566000 973 94445300 14.20 14.45 14.15 14.45 0.20 1.4% 14.40 2 14.45 175 14.03
2024-04-19 2845 12712409 3376 181578398 14.45 14.50 14.05 14.50 0.05 0.35% 14.40 191 14.50 300 14.08
2024-04-22 2845 12905000 2271 188929600 14.50 14.75 14.50 14.75 0.25 1.72% 14.60 55 14.75 818 14.32
2024-04-23 2845 8770000 1505 129451350 14.75 14.85 14.60 14.85 0.10 0.68% 14.80 47 14.85 297 14.42
2024-04-24 2845 8739000 1473 129605500 14.85 14.90 14.75 14.90 0.05 0.34% 14.85 267 14.90 476 14.47
2024-04-25 2845 6689000 1568 98464200 14.80 14.85 14.65 14.70 0.20 -1.34% 14.70 100 14.75 116 14.27
2024-04-26 2845 6638000 1456 97826550 14.70 14.85 14.60 14.80 0.10 0.68% 14.75 23 14.80 209 14.37
2024-04-29 2845 16567000 3744 251891550 14.90 15.40 14.90 15.35 0.55 3.72% 15.30 116 15.35 38 14.90
2024-04-30 2845 6785000 1541 104171350 15.45 15.45 15.25 15.35 0.00 0% 15.30 5 15.35 452 14.90
2024-05-02 2845 5767000 1164 88968700 15.45 15.50 15.30 15.45 0.10 0.65% 15.45 123 15.50 1148 15.00
2024-05-03 2845 5680000 1348 88417100 15.50 15.70 15.50 15.55 0.10 0.65% 15.50 850 15.55 198 15.10
2024-05-06 2845 7165000 1632 112442900 15.65 15.80 15.50 15.75 0.20 1.29% 15.70 477 15.75 131 15.29
2024-05-07 2845 6863000 1617 107500950 15.80 15.85 15.55 15.70 0.05 -0.32% 15.65 126 15.70 385 15.24
2024-05-08 2845 4825000 1325 75094800 15.70 15.75 15.50 15.55 0.15 -0.96% 15.50 784 15.55 40 15.10
2024-05-09 2845 5276050 1558 81965599 15.50 15.65 15.40 15.40 0.15 -0.96% 15.40 337 15.45 237 14.95
2024-05-10 2845 9021000 1732 139753250 15.40 15.60 15.40 15.60 0.20 1.3% 15.55 129 15.60 47 15.15
2024-05-13 2845 5441000 1329 84768600 15.65 15.65 15.45 15.65 0.05 0.32% 15.60 11 15.65 247 15.19
2024-05-14 2845 5813000 1651 90356150 15.65 15.65 15.50 15.50 0.15 -0.96% 15.45 390 15.50 8 15.05
2024-05-15 2845 7886725 2099 122875467 15.55 15.65 15.50 15.60 0.10 0.65% 15.55 80 15.60 173 15.15
2024-05-16 2845 8404000 2329 131941250 15.65 15.75 15.60 15.75 0.15 0.96% 15.70 23 15.75 599 14.06
2024-05-17 2845 8051000 1049 126097250 15.75 15.75 15.65 15.65 0.10 -0.63% 15.65 73 15.70 712 13.97
2024-05-20 2845 8114000 1997 128358250 15.70 15.95 15.65 15.90 0.25 1.6% 15.85 3215 15.90 605 14.20
2024-05-21 2845 6604000 1452 103623000 15.90 15.90 15.55 15.75 0.15 -0.94% 15.75 2500 15.80 407 14.06
2024-05-22 2845 4179000 1200 65870650 15.70 15.85 15.65 15.85 0.10 0.63% 15.80 9 15.85 340 14.15
2024-05-23 2845 4842000 1179 75966750 15.70 15.75 15.65 15.75 0.10 -0.63% 15.70 2931 15.75 142 14.06
2024-05-24 2845 3615000 808 56774450 15.65 15.75 15.65 15.75 0.00 0% 15.75 2270 15.80 338 14.06
2024-05-27 2845 3477000 1018 54586250 15.75 15.75 15.65 15.70 0.05 -0.32% 15.70 2543 15.75 356 14.02
2024-05-28 2845 3592000 923 56565350 15.70 15.80 15.65 15.80 0.10 0.64% 15.80 1739 15.85 317 14.11
2024-05-29 2845 5363000 1247 84122400 15.80 15.80 15.65 15.75 0.05 -0.32% 15.75 1670 15.80 588 14.06
2024-05-30 2845 7164000 1409 112322700 15.65 15.75 15.60 15.75 0.00 0% 15.75 1357 15.80 406 14.06
2024-05-31 2845 6881027 1217 108265813 15.75 15.80 15.65 15.75 0.00 0% 15.70 8 15.75 332 14.06
2024-06-03 2845 3073000 800 48261250 15.75 15.75 15.65 15.70 0.05 -0.32% 15.65 588 15.70 285 14.02
2024-06-04 2845 5389000 1993 83764550 15.65 15.65 15.45 15.50 0.20 -1.27% 15.50 348 15.55 148 13.84
2024-06-05 2845 3559000 1470 55419400 15.50 15.65 15.45 15.55 0.05 0.32% 15.55 44 15.60 161 13.88
2024-06-07 2845 2812000 881 44052400 15.60 15.70 15.60 15.70 0.05 0.96% 15.65 23 15.70 299 14.02
2024-06-11 2845 4622000 1212 71846050 15.60 15.65 15.50 15.50 0.20 -1.27% 15.50 924 15.55 55 13.84
2024-06-12 2845 4513000 1198 70150350 15.55 15.60 15.50 15.60 0.10 0.65% 15.60 31 15.65 372 13.93
2024-06-13 2845 3011000 805 46919700 15.60 15.65 15.50 15.65 0.05 0.32% 15.60 24 15.65 299 13.97
2024-06-14 2845 2277000 842 35483050 15.60 15.65 15.55 15.55 0.10 -0.64% 15.55 723 15.65 100 13.88
2024-06-17 2845 2800000 673 43813100 15.60 15.70 15.60 15.70 0.15 0.96% 15.65 7 15.70 486 14.02
2024-06-18 2845 5538000 969 87153850 15.75 15.80 15.65 15.80 0.10 0.64% 15.75 119 15.80 483 14.11
2024-06-19 2845 7196954 2540 114391572 15.80 16.00 15.80 15.95 0.15 0.95% 15.90 398 15.95 646 14.24
2024-06-20 2845 6655000 1969 106924500 16.00 16.15 15.95 16.15 0.20 1.25% 16.10 19 16.15 49 14.42
2024-06-21 2845 11634000 3220 190689700 16.15 16.55 16.10 16.55 0.40 2.48% 16.50 5 16.55 299 14.78
2024-06-24 2845 5416000 1784 89257750 16.60 16.60 16.30 16.60 0.05 0.3% 16.55 4 16.60 261 14.82
2024-06-25 2845 5571000 1460 93012250 16.60 16.80 16.50 16.75 0.15 0.9% 16.75 40 16.80 547 14.96
2024-06-27 2845 5149000 1582 85183350 16.50 16.60 16.45 16.60 0.05 -0.9% 16.55 5 16.60 53 14.82
2024-06-28 2845 3148000 973 52328550 16.60 16.70 16.50 16.60 0.00 0% 16.60 4 16.65 132 14.82
2024-07-01 2845 5122867 1947 86141873 16.60 16.90 16.60 16.90 0.30 1.81% 16.85 3 16.90 241 15.09
2024-07-02 2845 5505000 1646 92750300 16.75 16.95 16.70 16.90 0.00 0% 16.85 126 16.90 66 15.09
2024-07-03 2845 6225000 1934 106227750 16.90 17.20 16.85 17.10 0.20 1.18% 17.05 169 17.10 25 15.27
2024-07-05 2845 2852000 844 49147950 17.25 17.30 17.15 17.20 0.05 0.58% 17.20 301 17.25 36 15.36
2024-07-08 2845 5533000 2405 95759900 17.20 17.45 17.10 17.40 0.20 1.16% 17.40 98 17.45 221 15.54
2024-07-09 2845 5847364 2500 100155900 17.40 17.40 17.05 17.05 0.35 -2.01% 17.05 12 17.10 5 15.22
2024-07-11 2845 132837152 2628 2036348104 16.80 16.90 16.70 16.75 0.00 -1.76% 16.75 795 16.80 82 14.96
2024-07-16 2845 10113000 2458 169266500 16.85 16.90 16.65 16.65 0.15 -0.6% 16.65 320 16.70 3 14.87
2024-07-17 2845 21403000 5717 348704200 16.60 16.60 16.10 16.10 0.55 -3.3% 16.10 747 16.20 14 14.38
2024-07-22 2845 20123145 5668 311410711 15.65 15.85 15.30 15.40 0.25 -4.35% 15.40 192 15.50 5 13.75
2024-07-26 2845 16033058 5500 247978393 15.60 15.65 15.35 15.45 0.30 0.32% 15.45 120 15.50 181 13.79