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 | 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 | 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% | 14.39 |
說明:最高漲幅:9.72%最低跌幅:-1.71% 最高價:14.60最低價:11.95平均價:13.14,灰色底表示週末,漲38天(4.7)元,跌27天(-2.7)元,平盤22天
10%=1,3%=1,2%=1,1%=17,0%=40,-0%=2,-1%=11,-2%=14,
| 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 |