遠傳(4904)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　79.90
0
0%		79.40
-0.5
-0.63%		79.40
0
0%		79.10
-0.3
-0.38%		 　79.70
0.6
0.76%		80.00
0.3
0.38%		80.10
0.1
0.13%		81.30
1.2
1.5%		81.20
-0.1
-0.12%		 　81.20
0
0%		79.70
-1.5
-1.85%		79.00
-0.7
-0.88%		79.50
0.5
0.63%		79.60
0.1
0.13%		 　79.40
-0.2
-0.25%		79.40
0
0%		79.30
-0.1
-0.13%		79.70
0.4
0.5%		79.80
0.1
0.13%		 　79.60
-0.2
-0.25%		80.10
0.5
0.63%		80.50
0.4
0.5%		79.88
2 月80.40
-0.1
-0.12%		79.80
-0.6
-0.75%		 　79.40
-0.4
-0.5%		 　　　　　　　　80.10
0.7
0.88%		79.60
-0.5
-0.62%		 　80.80
1.2
1.51%		80.70
-0.1
-0.12%		82.00
1.3
1.61%		81.30
-0.7
-0.85%		79.40
-1.9
-2.34%		 　79.40
0
0%		78.70
-0.7
-0.88%		 78.70
0
0%		 79.72
3 月77.80
-0.9
-1.14%		 　77.60
-0.2
-0.26%		77.20
-0.4
-0.52%		78.00
0.8
1.04%		77.00
-1
-1.28%		77.70
0.7
0.91%		 　78.50
0.8
1.03%		78.70
0.2
0.25%		78.60
-0.1
-0.13%		79.10
0.5
0.64%		78.70
-0.4
-0.51%		 　78.60
-0.1
-0.13%		78.00
-0.6
-0.76%		77.80
-0.2
-0.26%		78.10
0.3
0.39%		79.20
1.1
1.41%		 　79.60
0.4
0.51%		80.60
1
1.26%		81.50
0.9
1.12%		80.90
-0.6
-0.74%		81.50
0.6
0.74%		 79.02
4 月82.30
0.8
0.98%		81.40
-0.9
-1.09%		80.60
-0.8
-0.98%		 　　　81.50
0.9
1.12%		80.80
-0.7
-0.86%		81.80
1
1.24%		81.80
0
0%		81.60
-0.2
-0.24%		 　82.30
0.7
0.86%		81.20
-1.1
-1.34%		80.40
-0.8
-0.99%		80.40
0
0%		80.20
-0.2
-0.25%		 　81.00
0.8
1%		80.30
-0.7
-0.86%		80.50
0.2
0.25%		80.40
-0.1
-0.12%		80.50
0.1
0.12%		 　80.90
0.4
0.5%		80.80
-0.1
-0.12%		 81.11
5 月　81.30
0.5
0.62%		81.00
-0.3
-0.37%		 　83.00
2
2.47%		83.00
0
0%		82.90
-0.1
-0.12%		83.40
0.5
0.6%		84.70
1.3
1.56%		 　83.60
-1.1
-1.3%		83.40
-0.2
-0.24%		82.90
-0.5
-0.6%		84.10
1.2
1.45%		83.20
-0.9
-1.07%		 　83.70
0.5
0.6%		83.50
-0.2
-0.24%		84.00
0.5
0.6%		84.30
0.3
0.36%		84.00
-0.3
-0.36%		 　83.30
-0.7
-0.83%		82.50
-0.8
-0.96%		82.00
-0.5
-0.61%		82.40
0.4
0.49%		83.50
1.1
1.33%		83.2
6 月 　85.30
1.8
2.16%		84.20
-1.1
-1.29%		84.20
0
0%		 84.90
0.7
0.83%		 　　84.30
-0.6
-0.71%		85.90
1.6
1.9%		85.10
-0.8
-0.93%		85.70
0.6
0.71%		 　84.60
-1.1
-1.28%		84.00
-0.6
-0.71%		84.00
0
0%		84.30
0.3
0.36%		84.20
-0.1
-0.12%		 　85.10
0.9
1.07%		85.30
0.2
0.24%		 83.90
-1.4
-1.64%		84.10
0.2
0.24%		 84.86
7 月86.40
2.3
2.73%		90.10
3.7
4.28%		89.70
-0.4
-0.44%		 91.00
1.3
1.45%		 　90.50
-0.5
-0.55%		86.50
-4
-4.42%		 　　　　　80.50
-6
-6.94%		81.40
0.9
1.12%		 　　　84.40
3
3.69%		 　　86.40
2
2.37%		　　　　　86.65

說明:最高漲幅:4.28%最低跌幅:-6.94% 最高價:91.00最低價:77.00平均價:81.83,灰色底表示週末,漲79天(75.1)元,跌72天(-55.2)元,平盤14天
4%=3,3%=4,2%=12,1%=47,0%=27,-0%=1,-1%=2,-2%=4,-3%=26,-4%=39,

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 4904 1707000 1044 135951500 79.40 79.90 79.30 79.90 0.10 0% 79.80 25 79.90 79 23.92
2024-01-03 4904 2835000 1407 223933600 79.30 79.80 78.50 79.40 0.50 -0.63% 79.30 61 79.40 57 23.77
2024-01-04 4904 1691000 783 133945100 79.30 79.40 78.70 79.40 0.00 0% 79.20 1 79.40 153 23.77
2024-01-05 4904 1163000 761 91977900 79.00 79.40 78.90 79.10 0.30 -0.38% 79.00 2 79.10 52 23.68
2024-01-08 4904 1335000 829 106228000 79.10 79.90 79.00 79.70 0.60 0.76% 79.60 49 79.70 80 23.86
2024-01-09 4904 2200000 1214 175414000 79.70 80.00 79.20 80.00 0.30 0.38% 79.90 63 80.00 72 23.95
2024-01-10 4904 2112000 1174 168872000 80.00 80.30 79.60 80.10 0.10 0.12% 80.00 178 80.10 110 23.98
2024-01-11 4904 5176000 2486 419105000 80.40 81.30 80.10 81.30 1.20 1.5% 81.20 18 81.30 14 24.34
2024-01-12 4904 2435000 1378 197259100 81.30 81.50 80.70 81.20 0.10 -0.12% 81.00 150 81.20 8 24.31
2024-01-15 4904 2715000 1479 220426500 81.60 81.70 80.60 81.20 0.00 0% 81.00 14 81.20 21 24.31
2024-01-16 4904 3767000 1887 301537300 80.60 80.80 79.70 79.70 1.50 -1.85% 79.70 76 79.90 42 23.86
2024-01-17 4904 5044000 3112 399235900 79.00 79.60 78.80 79.00 0.70 -0.88% 79.00 31 79.20 69 23.65
2024-01-18 4904 3031000 1608 240799000 79.20 79.80 79.10 79.50 0.50 0.63% 79.50 8 79.60 17 23.80
2024-01-19 4904 3415000 1470 271097800 79.30 79.90 78.90 79.60 0.10 0.13% 79.30 8 79.60 209 23.83
2024-01-22 4904 1923000 1292 152615500 79.60 79.90 79.10 79.40 0.20 -0.25% 79.30 2 79.40 45 23.77
2024-01-23 4904 1446000 818 114443100 79.50 79.70 78.90 79.40 0.00 0% 79.30 2 79.40 66 23.77
2024-01-24 4904 1802000 942 142743900 79.30 79.90 79.00 79.30 0.10 -0.13% 79.20 5 79.30 78 23.74
2024-01-25 4904 1894000 908 150414700 79.30 79.70 79.10 79.70 0.40 0.5% 79.60 2 79.70 177 23.86
2024-01-26 4904 2126000 996 169388400 79.40 79.80 79.40 79.80 0.10 0.13% 79.80 16 79.90 104 23.89
2024-01-29 4904 1913000 681 152357600 79.50 79.90 79.50 79.60 0.20 -0.25% 79.60 213 79.70 29 23.83
2024-01-30 4904 3312000 1411 264977200 79.80 80.50 79.70 80.10 0.50 0.63% 80.00 86 80.10 2 23.98
2024-01-31 4904 3340000 1083 268221200 79.60 80.50 79.60 80.50 0.40 0.5% 80.10 1 80.50 47 24.10
2024-02-01 4904 3487000 1353 279498800 80.60 80.60 79.70 80.40 0.10 -0.12% 80.30 45 80.40 31 24.07
2024-02-02 4904 3462000 1945 276026100 80.00 80.20 79.50 79.80 0.60 -0.75% 79.70 66 79.80 16 23.89
2024-02-05 4904 3847000 1587 305314100 79.50 79.80 79.10 79.40 0.40 -0.5% 79.40 67 79.50 12 23.77
2024-02-15 4904 4687000 2567 374559400 79.90 80.50 79.40 80.10 0.70 0.88% 80.00 35 80.10 107 23.98
2024-02-16 4904 5783000 2909 458598700 80.10 80.10 79.00 79.60 0.50 -0.62% 79.50 17 79.60 52 23.83
2024-02-19 4904 3970000 2048 318316100 79.90 80.80 79.50 80.80 1.20 1.51% 80.60 71 80.80 77 24.19
2024-02-20 4904 4589000 2014 370903400 80.10 81.20 80.10 80.70 0.10 -0.12% 80.70 60 80.80 2 24.16
2024-02-21 4904 5123000 2732 417994700 80.90 82.00 80.80 82.00 1.30 1.61% 81.80 3 82.00 42 24.55
2024-02-22 4904 4836000 2603 394153700 81.80 82.00 81.00 81.30 0.70 -0.85% 81.30 2 81.40 31 24.34
2024-02-23 4904 7140000 3506 569009600 80.80 81.00 79.00 79.40 1.90 -2.34% 79.40 153 79.50 97 23.77
2024-02-26 4904 4509000 2061 358024100 79.30 79.90 78.90 79.40 0.00 0% 79.40 101 79.50 86 23.77
2024-02-27 4904 5577000 2526 440526300 79.30 79.50 78.70 78.70 0.70 -0.88% 78.70 99 78.90 88 23.56
2024-02-29 4904 9973000 3507 781928800 78.50 78.70 77.60 78.70 0.00 0% 78.30 3 78.70 130 23.56
2024-03-01 4904 3485000 2312 272129100 78.30 78.90 77.80 77.80 0.90 -1.14% 77.80 116 77.90 10 23.29
2024-03-04 4904 2466000 1370 191725700 77.40 78.20 77.40 77.60 0.20 -0.26% 77.60 19 77.80 2 23.23
2024-03-05 4904 3367000 1877 260615600 77.60 78.00 77.20 77.20 0.40 -0.52% 77.20 128 77.40 2 23.11
2024-03-06 4904 2832000 1597 220500100 77.30 78.10 77.30 78.00 0.80 1.04% 77.90 36 78.00 7 23.35
2024-03-07 4904 6004000 3172 463778200 77.50 77.80 77.00 77.00 1.00 -1.28% 77.00 570 77.20 8 23.05
2024-03-08 4904 2499000 1436 193873300 76.90 78.10 76.80 77.70 0.70 0.91% 77.70 2 77.80 9 23.26
2024-03-11 4904 1774000 988 139029800 78.10 78.60 78.00 78.50 0.80 1.03% 78.50 23 78.60 52 23.50
2024-03-12 4904 3156000 1380 248599100 78.50 79.10 78.50 78.70 0.20 0.25% 78.70 67 78.80 29 23.56
2024-03-13 4904 3796000 1867 298272800 78.10 78.90 77.90 78.60 0.10 -0.13% 78.60 28 78.70 50 23.53
2024-03-14 4904 2710000 1597 214037800 78.60 79.30 78.60 79.10 0.50 0.64% 79.00 37 79.10 16 23.68
2024-03-15 4904 5898000 1861 465070600 78.90 79.30 78.70 78.70 0.40 -0.51% 78.70 310 78.90 2 25.39
2024-03-18 4904 3399000 2052 267176000 78.60 79.30 78.10 78.60 0.10 -0.13% 78.50 29 78.60 15 25.35
2024-03-19 4904 6611000 2578 516820300 78.20 78.80 78.00 78.00 0.60 -0.76% 78.00 88 78.10 92 25.16
2024-03-20 4904 4493000 2386 350490000 77.80 78.60 77.70 77.80 0.20 -0.26% 77.80 239 77.90 1 25.10
2024-03-21 4904 4447000 2283 347251800 77.90 78.50 77.80 78.10 0.30 0.39% 78.10 108 78.20 27 25.19
2024-03-22 4904 4933000 2678 389733500 78.00 79.50 78.00 79.20 1.10 1.41% 79.00 3 79.20 238 25.55
2024-03-25 4904 2802000 1717 222379500 78.70 79.60 78.50 79.60 0.40 0.51% 79.50 7 79.60 59 25.68
2024-03-26 4904 6601000 3283 530517400 79.80 80.80 79.60 80.60 1.00 1.26% 80.60 45 80.70 334 26.00
2024-03-27 4904 5318000 2808 432030900 80.80 81.50 80.60 81.50 0.90 1.12% 81.40 5 81.50 262 26.29
2024-03-28 4904 4694000 2152 380459600 81.00 81.50 80.60 80.90 0.60 -0.74% 80.90 9 81.00 38 26.10
2024-03-29 4904 4773000 2369 389280000 80.90 81.90 80.90 81.50 0.60 0.74% 81.40 50 81.50 6 26.29
2024-04-01 4904 5096000 2516 417383200 81.50 82.30 81.10 82.30 0.80 0.98% 82.20 11 82.30 29 26.55
2024-04-02 4904 4517000 2376 368871200 82.30 82.30 81.20 81.40 0.90 -1.09% 81.40 44 81.50 34 26.26
2024-04-03 4904 5058000 2382 409791700 81.20 81.60 80.60 80.60 0.80 -0.98% 80.60 31 80.70 18 26.00
2024-04-08 4904 4252000 2803 344995200 80.60 81.70 80.20 81.50 0.90 1.12% 81.20 3 81.50 189 26.29
2024-04-09 4904 6014000 2186 486827600 80.90 81.60 80.60 80.80 0.70 -0.86% 80.80 70 80.90 24 26.06
2024-04-10 4904 5152000 2597 421039600 80.80 82.10 80.80 81.80 1.00 1.24% 81.60 45 81.80 58 26.39
2024-04-11 4904 4081000 1897 333824200 81.90 82.10 81.20 81.80 0.00 0% 81.70 37 81.80 22 26.39
2024-04-12 4904 4213000 1783 343490800 81.10 82.00 80.90 81.60 0.20 -0.24% 81.50 1 81.60 71 26.32
2024-04-15 4904 5140000 2962 423138600 81.90 82.70 81.30 82.30 0.70 0.86% 82.20 5 82.30 16 26.55
2024-04-16 4904 6164000 2925 502534600 82.10 82.60 81.00 81.20 1.10 -1.34% 81.20 28 81.30 35 26.19
2024-04-17 4904 4817000 2859 388243800 80.80 81.10 80.40 80.40 0.80 -0.99% 80.40 63 80.50 1 25.94
2024-04-18 4904 9279000 3742 747930800 80.00 81.40 80.00 80.40 0.00 0% 80.40 285 80.60 2 25.94
2024-04-19 4904 10589065 6249 848160290 79.80 80.70 79.70 80.20 0.20 -0.25% 80.20 72 80.30 665 25.87
2024-04-22 4904 6860000 3173 555085900 80.60 81.40 80.10 81.00 0.80 1% 81.00 306 81.10 5 26.13
2024-04-23 4904 7997000 3112 644593000 80.80 81.50 80.30 80.30 0.70 -0.86% 80.30 161 80.70 58 25.90
2024-04-24 4904 9650000 3204 778133000 81.10 81.30 80.30 80.50 0.20 0.25% 80.40 48 80.50 37 25.97
2024-04-25 4904 5506000 2529 442036300 80.30 80.90 80.00 80.40 0.10 -0.12% 80.40 8 80.60 4 25.94
2024-04-26 4904 3307000 2003 266783000 80.20 81.20 80.10 80.50 0.10 0.12% 80.50 85 80.70 1 25.97
2024-04-29 4904 4500000 2356 364147100 80.90 81.20 80.60 80.90 0.40 0.5% 80.90 19 81.00 155 26.10
2024-04-30 4904 5665000 2093 458297000 80.60 81.40 80.60 80.80 0.10 -0.12% 80.80 62 80.90 1 26.06
2024-05-02 4904 6647000 2338 539324800 81.00 81.50 80.70 81.30 0.50 0.62% 81.20 69 81.30 29 26.23
2024-05-03 4904 5257000 1846 426598600 81.00 81.50 80.90 81.00 0.30 -0.37% 81.00 1307 81.10 3 26.13
2024-05-06 4904 7926000 3862 653864500 81.60 83.00 81.50 83.00 2.00 2.47% 82.80 70 83.00 433 26.77
2024-05-07 4904 5286000 2582 438569000 83.00 83.30 82.50 83.00 0.00 0% 82.90 4 83.00 113 26.77
2024-05-08 4904 4261000 1954 353555300 83.00 83.20 82.50 82.90 0.10 -0.12% 82.80 24 82.90 1 26.74
2024-05-09 4904 6053879 3181 505798067 82.90 83.90 82.90 83.40 0.50 0.6% 83.40 13 83.50 2 26.90
2024-05-10 4904 6734000 2965 566839000 83.40 84.70 83.10 84.70 1.30 1.56% 84.60 9 84.70 175 27.32
2024-05-13 4904 4149000 2200 347379000 84.70 84.70 83.30 83.60 1.10 -1.3% 83.50 42 83.60 39 26.97
2024-05-14 4904 2875000 1698 240635200 83.90 84.00 83.20 83.40 0.20 -0.24% 83.40 26 83.70 27 26.90
2024-05-15 4904 4890454 3533 407984326 83.60 84.00 82.90 82.90 0.50 -0.6% 82.90 77 83.10 42 26.32
2024-05-16 4904 7082000 3343 594296200 83.30 84.20 83.30 84.10 1.20 1.45% 84.10 18 84.20 36 26.70
2024-05-17 4904 3846000 1489 321543000 83.70 84.20 83.20 83.20 0.90 -1.07% 83.20 60 83.50 1 26.41
2024-05-20 4904 3109000 1882 260269500 83.80 84.10 83.30 83.70 0.50 0.6% 83.70 1 83.80 27 26.57
2024-05-21 4904 2536000 1331 211737000 83.50 83.90 82.80 83.50 0.20 -0.24% 83.50 10 83.60 17 26.51
2024-05-22 4904 5126000 2605 428210700 83.40 84.00 82.70 84.00 0.50 0.6% 83.90 44 84.00 208 26.67
2024-05-23 4904 3401000 1680 285425500 83.10 84.30 83.00 84.30 0.30 0.36% 84.20 2 84.30 77 26.76
2024-05-24 4904 2785000 1613 234544300 83.70 84.50 83.60 84.00 0.30 -0.36% 84.00 482 84.10 22 26.67
2024-05-27 4904 6481000 2902 542203800 83.60 84.30 83.30 83.30 0.70 -0.83% 83.30 51 83.50 5 26.44
2024-05-28 4904 6583000 3472 546256100 83.50 83.80 82.50 82.50 0.80 -0.96% 82.50 20 82.70 10 26.19
2024-05-29 4904 6619000 2509 543782600 82.20 83.00 81.70 82.00 0.50 -0.61% 82.00 123 82.10 47 26.03
2024-05-30 4904 6058000 3021 500098100 81.80 83.00 81.80 82.40 0.40 0.49% 82.40 166 82.60 2 26.16
2024-05-31 4904 18850504 8840 1576418747 82.40 84.10 82.40 83.50 1.10 1.33% 83.50 725 83.70 133 26.51
2024-06-03 4904 13462000 9213 1140144600 83.50 85.30 83.10 85.30 1.80 2.16% 85.00 2 85.30 132 27.08
2024-06-04 4904 7638000 5158 642513700 83.70 84.80 83.40 84.20 1.10 -1.29% 84.20 119 84.30 58 26.73
2024-06-05 4904 6218000 3219 525413800 83.90 85.30 83.90 84.20 0.00 0% 84.20 11 84.30 81 26.73
2024-06-07 4904 7513000 2783 637823800 83.80 85.30 83.80 84.90 1.10 0.83% 84.80 147 84.90 27 26.95
2024-06-11 4904 2948000 1291 248948600 83.70 85.00 83.70 84.30 0.60 -0.71% 84.30 40 84.50 172 26.76
2024-06-12 4904 5973000 2428 511237800 85.20 86.00 84.70 85.90 1.60 1.9% 85.70 12 85.90 122 27.27
2024-06-13 4904 2959000 1627 252904800 86.20 86.20 85.10 85.10 0.80 -0.93% 85.00 83 85.10 45 27.02
2024-06-14 4904 2846000 1728 243694000 84.90 85.90 84.90 85.70 0.60 0.71% 85.50 57 85.70 6 27.21
2024-06-17 4904 2464000 1410 209302200 85.70 85.70 84.60 84.60 1.10 -1.28% 84.60 57 84.90 9 26.86
2024-06-18 4904 4391000 2269 369601900 84.70 84.70 83.90 84.00 0.60 -0.71% 84.00 230 84.10 34 26.67
2024-06-19 4904 4935830 10643 413706199 84.00 84.40 83.40 84.00 0.00 0% 83.80 82 84.00 167 26.67
2024-06-20 4904 3116000 1909 261814000 84.00 84.40 83.60 84.30 0.30 0.36% 84.20 1 84.30 16 26.76
2024-06-21 4904 7258000 2825 611459200 84.30 84.80 83.90 84.20 0.10 -0.12% 84.20 12 84.30 216 26.73
2024-06-24 4904 9878000 4243 837920400 84.20 85.50 84.10 85.10 0.90 1.07% 85.00 54 85.10 3 27.02
2024-06-25 4904 4068000 1626 346985100 86.00 86.00 84.70 85.30 0.20 0.24% 85.20 2 85.30 122 27.08
2024-06-27 4904 7912000 2900 663507900 84.70 84.90 83.30 83.90 1.30 -1.64% 83.80 22 83.90 8 26.63
2024-06-28 4904 39676000 12144 2147483647 84.30 86.00 83.80 84.10 0.20 0.24% 84.10 72 84.20 182 26.70
2024-07-01 4904 26233364 10347 2147483647 84.70 86.40 84.10 86.40 2.30 2.73% 86.10 275 86.40 15 27.43
2024-07-02 4904 39340000 13094 2147483647 85.00 92.50 84.50 90.10 3.70 4.28% 90.00 5 90.10 11 28.60
2024-07-03 4904 29295000 10301 2147483647 90.00 91.60 87.60 89.70 0.40 -0.44% 89.60 109 89.70 506 28.48
2024-07-05 4904 22046000 7328 2026354200 91.10 93.60 90.00 91.00 0.10 1.45% 91.00 5 91.10 280 28.89
2024-07-08 4904 25760000 11249 2147483647 89.00 91.90 86.10 90.50 0.50 -0.55% 90.10 1 90.50 549 28.73
2024-07-09 4904 21557739 11440 1867235223 89.40 89.50 85.20 86.50 4.00 -4.42% 86.50 31 86.60 43 27.46
2024-07-16 4904 9422000 4020 756938400 80.30 80.60 80.00 80.50 0.30 -6.94% 80.40 34 80.50 77 25.56
2024-07-17 4904 12283000 5645 997242300 80.50 82.00 80.50 81.40 0.90 1.12% 81.40 97 81.50 117 25.84
2024-07-22 4904 10770588 4929 908948643 84.50 85.40 83.70 84.40 0.60 3.69% 84.40 131 84.70 148 26.79
2024-07-26 4904 8071542 4883 694351448 86.00 86.40 85.30 86.40 0.60 2.37% 86.20 60 86.40 212 27.43