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
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%
   78.65

說明:最高漲幅:1.61%最低跌幅:-2.34% 最高價:82.00最低價:77.00平均價:79.41,灰色底表示週末,漲28天(17.8)元,跌33天(-16)元,平盤9天
2%=4,1%=18,0%=15,-0%=2,-1%=15,-2%=16,

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