遠百(2903)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　24.70
0
0%		24.75
0.05
0.2%		24.75
0
0%		24.75
0
0%		 　24.65
-0.1
-0.4%		24.60
-0.05
-0.2%		24.60
0
0%		24.10
-0.5
-2.03%		24.10
0
0%		 　24.10
0
0%		23.80
-0.3
-1.24%		23.65
-0.15
-0.63%		23.85
0.2
0.85%		23.75
-0.1
-0.42%		 　23.85
0.1
0.42%		24.15
0.3
1.26%		24.35
0.2
0.83%		24.45
0.1
0.41%		24.65
0.2
0.82%		 　24.75
0.1
0.41%		24.70
-0.05
-0.2%		24.85
0.15
0.61%		24.36
2 月24.85
0
0%		24.70
-0.15
-0.6%		 　24.55
-0.15
-0.61%		 　　　　　　　　24.60
0.05
0.2%		24.20
-0.4
-1.63%		 　24.60
0.4
1.65%		24.45
-0.15
-0.61%		24.35
-0.1
-0.41%		24.25
-0.1
-0.41%		24.25
0
0%		 　24.40
0.15
0.62%		24.25
-0.15
-0.61%		 24.35
0.1
0.41%		 24.47
3 月24.50
0.15
0.62%		 　24.65
0.15
0.61%		24.80
0.15
0.61%		25.10
0.3
1.21%		24.85
-0.25
-1%		24.75
-0.1
-0.4%		 　25.10
0.35
1.41%		25.00
-0.1
-0.4%		25.30
0.3
1.2%		25.85
0.55
2.17%		26.50
0.65
2.51%		 　27.00
0.5
1.89%		27.30
0.3
1.11%		27.05
-0.25
-0.92%		28.30
1.25
4.62%		28.20
-0.1
-0.35%		 　29.20
1
3.55%		28.85
-0.35
-1.2%		29.40
0.55
1.91%		29.70
0.3
1.02%		29.60
-0.1
-0.34%		 26.86
4 月29.20
-0.4
-1.35%		29.70
0.5
1.71%		30.00
0.3
1.01%		 　　　31.25
1.25
4.17%		31.20
-0.05
-0.16%		31.45
0.25
0.8%		31.25
-0.2
-0.64%		30.95
-0.3
-0.96%		 　30.80
-0.15
-0.48%		29.85
-0.95
-3.08%		30.10
0.25
0.84%		31.30
1.2
3.99%		31.45
0.15
0.48%		 　32.65
1.2
3.82%		32.95
0.3
0.92%		33.45
0.5
1.52%		33.25
-0.2
-0.6%		33.45
0.2
0.6%		 　33.75
0.3
0.9%		33.95
0.2
0.59%		 31.79
5 月　34.35
0.4
1.18%		34.35
0
0%		 　34.40
0.05
0.15%		34.15
-0.25
-0.73%		33.50
-0.65
-1.9%		33.45
-0.05
-0.15%		35.70
2.25
6.73%		 　34.35
-1.35
-3.78%		34.20
-0.15
-0.44%		35.50
1.3
3.8%		33.05
-2.45
-6.9%		32.40
-0.65
-1.97%		 　32.30
-0.1
-0.31%		32.15
-0.15
-0.46%		31.85
-0.3
-0.93%		31.85
0
0%		32.40
0.55
1.73%		 　32.30
-0.1
-0.31%		32.10
-0.2
-0.62%		32.15
0.05
0.16%		31.70
-0.45
-1.4%		31.65
-0.05
-0.16%		33.2
6 月 　31.60
-0.05
-0.16%		31.95
0.35
1.11%		32.00
0.05
0.16%		 32.60
0.6
1.88%		 　　32.95
0.35
1.07%		32.30
-0.65
-1.97%		31.85
-0.45
-1.39%		32.05
0.2
0.63%		 　31.90
-0.15
-0.47%		32.60
0.7
2.19%		33.55
0.95
2.91%		33.60
0.05
0.15%		33.95
0.35
1.04%		 　34.90
0.95
2.8%		35.00
0.1
0.29%		 33.75
-1.25
-3.57%		34.00
0.25
0.74%		 33.2
7 月34.95
0.95
2.79%		34.90
-0.05
-0.14%		35.30
0.4
1.15%		 34.70
-0.6
-1.7%		 　34.70
0
0%		34.55
-0.15
-0.43%		 33.35
-1.2
-3.47%		 　　　31.10
-2.25
-6.75%		31.25
0.15
0.48%		 　　　30.40
-0.85
-2.72%		 　　29.95
-0.45
-1.48%		　　　　　32.9

說明:最高漲幅:6.73%最低跌幅:-6.9% 最高價:35.70最低價:23.65平均價:29.51,灰色底表示週末,漲84天(37.35)元,跌70天(-30.5)元,平盤13天
7%=1,5%=1,4%=8,3%=8,2%=12,1%=36,0%=31,-0%=3,-1%=4,-2%=5,-3%=7,-4%=23,-5%=28,

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 2903 3308000 1108 81746300 24.80 24.85 24.60 24.70 0.05 0% 24.65 58 24.70 366 12.17
2024-01-03 2903 2985000 1368 73841100 24.65 24.85 24.55 24.75 0.05 0.2% 24.70 241 24.75 425 12.19
2024-01-04 2903 2358000 1199 58533250 24.75 24.95 24.70 24.75 0.00 0% 24.70 263 24.75 46 12.19
2024-01-05 2903 2648000 1300 65670550 24.75 24.95 24.70 24.75 0.00 0% 24.70 194 24.75 23 12.19
2024-01-08 2903 1744000 786 43044700 24.75 24.80 24.60 24.65 0.10 -0.4% 24.60 286 24.65 16 12.14
2024-01-09 2903 1593000 762 39293450 24.70 24.75 24.60 24.60 0.05 -0.2% 24.60 171 24.65 130 12.12
2024-01-10 2903 1516000 443 37314550 24.60 24.70 24.50 24.60 0.00 0% 24.60 15 24.65 186 12.12
2024-01-11 2903 5077000 1647 122796800 24.65 24.65 24.05 24.10 0.50 -2.03% 24.10 13 24.15 38 11.87
2024-01-12 2903 1280000 637 30861150 24.05 24.25 24.00 24.10 0.00 0% 24.05 217 24.10 1 11.87
2024-01-15 2903 1222000 371 29489750 24.10 24.20 24.05 24.10 0.00 0% 24.10 109 24.15 5 11.87
2024-01-16 2903 2121000 967 50635550 24.05 24.10 23.80 23.80 0.30 -1.24% 23.80 172 23.85 32 11.72
2024-01-17 2903 2300000 1104 54481750 23.65 23.80 23.60 23.65 0.15 -0.63% 23.65 13 23.70 23 11.65
2024-01-18 2903 1212000 662 28911600 23.65 24.00 23.65 23.85 0.20 0.85% 23.85 63 23.90 10 11.75
2024-01-19 2903 996000 360 23688750 23.80 23.90 23.70 23.75 0.10 -0.42% 23.75 127 23.80 47 11.70
2024-01-22 2903 664000 402 15841800 23.80 23.95 23.80 23.85 0.10 0.42% 23.85 189 23.90 34 11.75
2024-01-23 2903 1155000 391 27788950 23.90 24.15 23.90 24.15 0.30 1.26% 24.10 20 24.15 1 11.90
2024-01-24 2903 1321000 381 32144750 24.10 24.40 24.10 24.35 0.20 0.83% 24.35 46 24.40 54 12.00
2024-01-25 2903 1122000 277 27391700 24.25 24.50 24.25 24.45 0.10 0.41% 24.40 12 24.45 111 12.04
2024-01-26 2903 1886000 391 46486150 24.45 24.75 24.45 24.65 0.20 0.82% 24.60 153 24.65 192 12.14
2024-01-29 2903 2020000 483 49844450 24.50 24.80 24.50 24.75 0.10 0.41% 24.70 8 24.75 134 12.19
2024-01-30 2903 2254000 857 55626400 24.65 24.75 24.60 24.70 0.05 -0.2% 24.70 36 24.75 270 12.17
2024-01-31 2903 3577000 645 88695800 24.65 24.90 24.65 24.85 0.15 0.61% 24.80 23 24.85 67 12.24
2024-02-01 2903 2003000 506 49733700 24.75 24.90 24.75 24.85 0.00 0% 24.80 53 24.85 95 12.24
2024-02-02 2903 1337000 421 33078200 24.80 24.85 24.65 24.70 0.15 -0.6% 24.65 167 24.70 43 12.17
2024-02-05 2903 2016000 430 49581550 24.70 24.70 24.50 24.55 0.15 -0.61% 24.55 103 24.60 22 12.09
2024-02-15 2903 1470000 661 36122450 24.50 24.70 24.35 24.60 0.05 0.2% 24.55 173 24.60 4 12.12
2024-02-16 2903 2472000 862 60231800 24.60 24.60 24.20 24.20 0.40 -1.63% 24.20 48 24.25 4 11.92
2024-02-19 2903 954000 397 23378300 24.25 24.60 24.25 24.60 0.40 1.65% 24.55 158 24.60 63 12.12
2024-02-20 2903 1281000 355 31550550 24.55 24.75 24.45 24.45 0.15 -0.61% 24.45 71 24.50 34 12.04
2024-02-21 2903 1724000 654 42162500 24.55 24.65 24.25 24.35 0.10 -0.41% 24.35 22 24.40 16 12.00
2024-02-22 2903 1097000 470 26671550 24.35 24.40 24.20 24.25 0.10 -0.41% 24.25 47 24.30 15 11.95
2024-02-23 2903 1138000 488 27596900 24.25 24.35 24.20 24.25 0.00 0% 24.25 2 24.30 22 11.95
2024-02-26 2903 1383000 522 33766100 24.25 24.65 24.25 24.40 0.15 0.62% 24.40 33 24.45 1 12.02
2024-02-27 2903 956000 371 23291450 24.35 24.50 24.25 24.25 0.15 -0.61% 24.25 99 24.30 19 11.95
2024-02-29 2903 1555000 592 37905350 24.50 24.50 24.30 24.35 0.10 0.41% 24.35 4 24.45 5 12.00
2024-03-01 2903 1178000 561 28873900 24.40 24.60 24.40 24.50 0.15 0.62% 24.50 49 24.55 12 12.07
2024-03-04 2903 7263000 2069 180418800 24.95 25.20 24.65 24.65 0.15 0.61% 24.65 196 24.75 150 12.14
2024-03-05 2903 5439000 1505 135340900 24.70 25.05 24.70 24.80 0.15 0.61% 24.75 198 24.80 230 12.22
2024-03-06 2903 5966000 2047 149085650 24.80 25.10 24.80 25.10 0.30 1.21% 25.05 39 25.10 51 12.36
2024-03-07 2903 5155000 1624 128728500 25.15 25.20 24.80 24.85 0.25 -1% 24.85 157 24.90 243 12.24
2024-03-08 2903 5376000 1538 133505500 24.90 25.00 24.65 24.75 0.10 -0.4% 24.70 161 24.75 43 12.19
2024-03-11 2903 5949000 2221 148461450 24.75 25.10 24.75 25.10 0.35 1.41% 25.05 81 25.10 271 12.36
2024-03-12 2903 4735000 1950 118301400 25.00 25.05 24.85 25.00 0.10 -0.4% 24.95 450 25.00 173 12.32
2024-03-13 2903 8356000 2237 210092350 25.00 25.30 24.95 25.30 0.30 1.2% 25.25 82 25.30 283 12.46
2024-03-14 2903 9107000 1929 233069350 25.30 25.95 25.25 25.85 0.55 2.17% 25.80 319 25.85 8 12.73
2024-03-15 2903 11346000 3452 301120050 25.90 26.85 25.90 26.50 0.65 2.51% 26.50 46 26.55 102 13.05
2024-03-18 2903 8002000 2439 215689200 26.50 27.30 26.45 27.00 0.50 1.89% 27.00 131 27.10 96 13.85
2024-03-19 2903 6193000 1880 168263400 27.00 27.40 26.90 27.30 0.30 1.11% 27.25 4 27.30 395 14.00
2024-03-20 2903 6155000 1448 166790450 27.25 27.35 26.80 27.05 0.25 -0.92% 27.00 49 27.05 19 13.87
2024-03-21 2903 7174000 2144 199318500 27.10 28.40 27.10 28.30 1.25 4.62% 28.30 67 28.35 99 14.51
2024-03-22 2903 5952000 2183 168498000 28.40 28.80 28.10 28.20 0.10 -0.35% 28.20 20 28.25 5 14.46
2024-03-25 2903 6534000 2132 189248350 28.25 29.30 28.10 29.20 1.00 3.55% 29.20 26 29.25 91 14.97
2024-03-26 2903 4667000 1588 135178450 29.15 29.25 28.80 28.85 0.35 -1.2% 28.85 25 28.90 16 14.79
2024-03-27 2903 3894000 1551 113681200 28.90 29.40 28.90 29.40 0.55 1.91% 29.35 43 29.40 10 15.08
2024-03-28 2903 5211000 1751 155051400 29.50 29.95 29.40 29.70 0.30 1.02% 29.65 149 29.70 4 15.23
2024-03-29 2903 3713000 1444 110100750 29.70 29.90 29.35 29.60 0.10 -0.34% 29.55 43 29.60 40 15.18
2024-04-01 2903 4071000 1502 119287150 29.65 29.85 28.85 29.20 0.40 -1.35% 29.20 52 29.25 5 14.97
2024-04-02 2903 3402000 1195 100629650 29.20 29.90 29.05 29.70 0.50 1.71% 29.70 202 29.80 8 15.23
2024-04-03 2903 2425000 942 72545250 29.95 30.05 29.60 30.00 0.30 1.01% 30.00 155 30.05 91 15.38
2024-04-08 2903 7329000 2711 229233350 30.30 31.75 30.30 31.25 1.25 4.17% 31.25 102 31.30 225 16.03
2024-04-09 2903 3635000 1511 112769550 31.25 31.35 30.65 31.20 0.05 -0.16% 31.20 122 31.25 18 16.00
2024-04-10 2903 2542000 945 79646000 31.20 31.45 31.10 31.45 0.25 0.8% 31.40 68 31.45 3 16.13
2024-04-11 2903 4024000 1478 126056750 31.45 31.55 31.20 31.25 0.20 -0.64% 31.25 62 31.40 7 16.03
2024-04-12 2903 3591000 1392 111184900 31.20 31.35 30.65 30.95 0.30 -0.96% 30.95 74 31.00 29 15.87
2024-04-15 2903 2019000 930 62568500 30.85 31.20 30.80 30.80 0.15 -0.48% 30.80 29 30.85 11 15.79
2024-04-16 2903 6174000 1970 186240100 30.70 30.90 29.80 29.85 0.95 -3.08% 29.85 16 30.00 2 15.31
2024-04-17 2903 2774000 1313 83903950 29.90 30.60 29.90 30.10 0.25 0.84% 30.10 12 30.15 5 15.44
2024-04-18 2903 4403000 1117 135526550 30.10 31.30 29.90 31.30 1.20 3.99% 31.20 5 31.30 54 16.05
2024-04-19 2903 4576628 2213 142283249 30.90 31.45 30.40 31.45 0.15 0.48% 31.20 4 31.45 14 16.13
2024-04-22 2903 7420000 2602 239828000 31.45 32.65 31.40 32.65 1.20 3.82% 32.50 21 32.65 278 16.74
2024-04-23 2903 6691000 1969 216775700 32.70 32.95 31.60 32.95 0.30 0.92% 32.65 18 32.95 30 16.90
2024-04-24 2903 5413000 1932 179286700 32.95 33.45 32.50 33.45 0.50 1.52% 33.35 15 33.45 9 17.15
2024-04-25 2903 3618000 1500 120707600 33.45 33.95 33.00 33.25 0.20 -0.6% 33.25 46 33.30 4 17.05
2024-04-26 2903 4878000 1802 160956800 33.00 33.70 32.45 33.45 0.20 0.6% 33.40 2 33.45 75 17.15
2024-04-29 2903 4398000 1775 147735550 33.50 33.80 32.80 33.75 0.30 0.9% 33.60 2 33.75 73 17.31
2024-04-30 2903 3397000 1360 115109000 33.80 34.10 33.40 33.95 0.20 0.59% 33.95 18 34.00 55 17.41
2024-05-02 2903 4789000 1592 163925050 34.00 34.50 33.80 34.35 0.40 1.18% 34.30 13 34.35 8 17.62
2024-05-03 2903 3429000 1352 117274150 34.50 34.55 33.80 34.35 0.00 0% 34.30 76 34.35 1 17.62
2024-05-06 2903 2565000 926 87746750 34.50 34.50 34.00 34.40 0.05 0.15% 34.35 10 34.40 41 17.64
2024-05-07 2903 3133000 1469 106710350 34.35 34.35 33.80 34.15 0.25 -0.73% 34.15 113 34.20 228 17.51
2024-05-08 2903 5563000 2010 185549750 34.20 34.25 32.90 33.50 0.65 -1.9% 33.45 1 33.50 294 17.18
2024-05-09 2903 4794120 1945 160053345 32.75 33.75 32.75 33.45 0.05 -0.15% 33.45 4 33.50 15 17.15
2024-05-10 2903 12921000 4874 454762550 33.70 35.95 33.55 35.70 2.25 6.73% 35.65 1 35.70 10 18.31
2024-05-13 2903 8549000 3987 292056100 35.10 35.25 33.20 34.35 1.35 -3.78% 34.35 39 34.40 3 17.62
2024-05-14 2903 3224000 1565 110632150 34.50 34.95 34.15 34.20 0.15 -0.44% 34.15 39 34.20 16 17.54
2024-05-15 2903 6194834 3571 218979088 34.25 35.75 34.25 35.50 1.30 3.8% 35.45 1 35.50 13 18.21
2024-05-16 2903 15645000 6380 530238800 35.50 35.55 32.75 33.05 2.45 -6.9% 33.05 31 33.10 1 18.26
2024-05-17 2903 8103000 3396 265772550 33.25 33.70 32.20 32.40 0.65 -1.97% 32.40 45 32.45 7 17.90
2024-05-20 2903 5939000 2671 192834650 32.40 33.00 32.20 32.30 0.10 -0.31% 32.30 41 32.35 101 17.85
2024-05-21 2903 5235000 2475 167298750 32.70 32.70 31.60 32.15 0.15 -0.46% 32.10 19 32.15 15 17.76
2024-05-22 2903 4718000 2489 150045150 31.95 32.15 31.55 31.85 0.30 -0.93% 31.80 152 31.85 12 17.60
2024-05-23 2903 3258000 1810 103827750 32.00 32.05 31.65 31.85 0.00 0% 31.80 185 31.90 18 17.60
2024-05-24 2903 2925000 1660 93921350 31.50 32.45 31.30 32.40 0.55 1.73% 32.30 45 32.40 11 17.90
2024-05-27 2903 3121000 1427 101044050 32.20 32.55 32.05 32.30 0.10 -0.31% 32.30 49 32.35 18 17.85
2024-05-28 2903 3091000 1566 99459750 32.30 32.60 32.00 32.10 0.20 -0.62% 32.10 12 32.15 18 17.73
2024-05-29 2903 2304000 1171 74196250 32.10 32.45 32.00 32.15 0.05 0.16% 32.15 27 32.20 17 17.76
2024-05-30 2903 3938000 1878 125676950 32.15 32.30 31.70 31.70 0.45 -1.4% 31.70 268 31.85 5 17.51
2024-05-31 2903 3882082 1974 123551885 31.80 32.15 31.65 31.65 0.05 -0.16% 31.65 70 31.75 30 17.49
2024-06-03 2903 3163000 1811 99766200 31.70 31.80 31.35 31.60 0.05 -0.16% 31.50 6 31.60 2 17.46
2024-06-04 2903 5874000 2968 187653250 31.55 32.40 31.10 31.95 0.35 1.11% 31.95 53 32.00 10 17.65
2024-06-05 2903 4498000 2060 145393950 32.10 32.60 32.00 32.00 0.05 0.16% 32.00 172 32.15 60 17.68
2024-06-07 2903 3540000 1728 115753900 32.80 32.95 32.35 32.60 0.15 1.88% 32.60 15 32.65 1 18.01
2024-06-11 2903 4799000 2088 158788400 32.80 33.45 32.55 32.95 0.35 1.07% 32.95 2 33.05 1 18.20
2024-06-12 2903 3349000 1601 109117850 33.00 33.30 32.25 32.30 0.65 -1.97% 32.30 3 32.40 32 17.85
2024-06-13 2903 4103000 2029 130872450 32.45 32.45 31.70 31.85 0.45 -1.39% 31.80 18 31.85 4 17.60
2024-06-14 2903 2322000 1289 74210350 31.90 32.15 31.70 32.05 0.20 0.63% 31.95 15 32.05 54 17.71
2024-06-17 2903 1459000 755 46619800 32.15 32.20 31.80 31.90 0.15 -0.47% 31.90 3 31.95 20 17.62
2024-06-18 2903 4123000 1900 134069450 31.85 32.90 31.80 32.60 0.70 2.19% 32.60 3 32.65 8 18.01
2024-06-19 2903 6187613 3489 206723026 33.00 33.75 32.85 33.55 0.95 2.91% 33.55 68 33.60 1 18.54
2024-06-20 2903 4400000 2361 147919250 33.60 33.95 33.15 33.60 0.05 0.15% 33.60 48 33.65 11 18.56
2024-06-21 2903 3508000 1306 118932350 33.60 34.25 33.45 33.95 0.35 1.04% 33.95 127 34.00 22 18.76
2024-06-24 2903 4053000 1972 140337850 33.90 35.00 33.70 34.90 0.95 2.8% 34.85 39 34.90 17 19.28
2024-06-25 2903 4537000 2315 159262500 35.10 35.60 34.70 35.00 0.10 0.29% 35.00 27 35.05 2 19.34
2024-06-27 2903 2234000 1030 75997750 34.10 34.45 33.75 33.75 0.45 -3.57% 33.75 55 33.85 28 18.65
2024-06-28 2903 2347000 1132 80219400 33.75 34.50 33.55 34.00 0.25 0.74% 34.00 13 34.05 26 18.78
2024-07-01 2903 3324085 1876 115497206 33.90 35.00 33.80 34.95 0.95 2.79% 34.90 2 34.95 59 19.31
2024-07-02 2903 3629000 1797 127026950 34.95 35.20 34.60 34.90 0.05 -0.14% 34.90 97 35.00 30 19.28
2024-07-03 2903 3907000 1810 138081900 35.10 35.60 34.70 35.30 0.40 1.15% 35.30 24 35.35 33 19.50
2024-07-05 2903 2396000 981 83910400 35.55 35.60 34.60 34.70 0.75 -1.7% 34.70 13 34.75 14 19.17
2024-07-08 2903 2360000 1489 82251000 34.80 35.10 34.70 34.70 0.00 0% 34.70 9 34.75 50 19.17
2024-07-09 2903 2658871 1433 91764319 34.80 34.80 34.20 34.55 0.15 -0.43% 34.55 53 34.60 6 19.09
2024-07-11 2903 6422417 2629 213005012 32.95 33.40 32.85 33.35 0.05 -3.47% 33.30 1 33.35 153 18.43
2024-07-16 2903 11114000 3168 347262400 31.50 31.70 30.70 31.10 0.00 -6.75% 31.10 109 31.15 30 17.18
2024-07-17 2903 2734000 1665 85845850 31.30 31.60 31.10 31.25 0.15 0.48% 31.20 2 31.35 1 17.27
2024-07-22 2903 4993741 2451 152168772 30.50 30.65 30.25 30.40 0.20 -2.72% 30.40 21 30.45 16 16.80
2024-07-26 2903 4319685 1845 129634506 30.35 30.40 29.80 29.95 0.65 -1.48% 29.90 90 29.95 12 16.55