高股息(0056)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　37.17
0
0%		36.68
-0.49
-1.32%		36.59
-0.09
-0.25%		36.55
-0.04
-0.11%		 　36.57
0.02
0.05%		36.49
-0.08
-0.22%		36.24
-0.25
-0.69%		36.39
0.15
0.41%		36.33
-0.06
-0.16%		 　36.42
0.09
0.25%		36.37
-0.05
-0.14%		35.19
-1.18
-3.24%		35.12
-0.07
-0.2%		35.65
0.53
1.51%		 　36.14
0.49
1.37%		36.20
0.06
0.17%		36.23
0.03
0.08%		36.29
0.06
0.17%		36.07
-0.22
-0.61%		 　36.28
0.21
0.58%		36.36
0.08
0.22%		36.20
-0.16
-0.44%		36.27
2 月36.30
0.1
0.28%		36.45
0.15
0.41%		 　36.45
0
0%		 　　　　　　　　36.86
0.41
1.12%		37.07
0.21
0.57%		 　37.14
0.07
0.19%		37.39
0.25
0.67%		37.29
-0.1
-0.27%		37.65
0.36
0.97%		37.59
-0.06
-0.16%		 　37.68
0.09
0.24%		37.51
-0.17
-0.45%		 37.70
0.19
0.51%		 37.22
3 月37.74
0.04
0.11%		 　38.00
0.26
0.69%		38.16
0.16
0.42%		38.53
0.37
0.97%		38.68
0.15
0.39%		38.45
-0.23
-0.59%		 　38.43
-0.02
-0.05%		38.99
0.56
1.46%		39.08
0.09
0.23%		38.72
-0.36
-0.92%		39.02
0.3
0.77%		 　39.36
0.34
0.87%		39.70
0.34
0.86%		39.63
-0.07
-0.18%		39.93
0.3
0.76%		39.80
-0.13
-0.33%		 　39.62
-0.18
-0.45%		39.24
-0.38
-0.96%		39.55
0.31
0.79%		39.74
0.19
0.48%		39.86
0.12
0.3%		 39.07
4 月39.59
-0.27
-0.68%		39.88
0.29
0.73%		39.75
-0.13
-0.33%		 　　　39.92
0.17
0.43%		39.99
0.07
0.18%		40.20
0.21
0.53%		40.09
-0.11
-0.27%		39.98
-0.11
-0.27%		 　39.62
-0.36
-0.9%		38.49
-1.13
-2.85%		38.94
0.45
1.17%		38.18
-0.76
-1.95%		37.27
-0.91
-2.38%		 　36.92
-0.35
-0.94%		37.12
0.2
0.54%		37.85
0.73
1.97%		37.51
-0.34
-0.9%		　　　　　　38.89

說明:最高漲幅:1.97%最低跌幅:-3.24% 最高價:40.20最低價:35.12平均價:37.85,灰色底表示週末,漲53天(11.62)元,跌37天(-10.31)元,平盤3天
2%=2,1%=25,0%=29,-0%=2,-1%=2,-2%=14,-3%=19,

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 0056 34461000 15694 1281056180 37.45 37.50 37.00 37.17 0.23 0% 37.16 99 37.17 114 0.00
2024-01-03 0056 87773322 59289 2147483647 37.00 37.00 36.59 36.68 0.49 -1.32% 36.68 271 36.69 1124 0.00
2024-01-04 0056 34846000 13633 1275708040 36.65 36.75 36.55 36.59 0.09 -0.25% 36.58 1092 36.59 119 0.00
2024-01-05 0056 29091000 12296 1064902510 36.60 36.77 36.51 36.55 0.04 -0.11% 36.54 194 36.55 95 0.00
2024-01-08 0056 37470000 14062 1373127970 36.67 36.86 36.53 36.57 0.02 0.05% 36.56 67 36.57 221 0.00
2024-01-09 0056 30479000 11330 1114111270 36.78 36.85 36.45 36.49 0.08 -0.22% 36.48 206 36.49 75 0.00
2024-01-10 0056 38128000 15030 1382661140 36.40 36.40 36.18 36.24 0.25 -0.69% 36.23 293 36.25 653 0.00
2024-01-11 0056 26436000 9980 959864330 36.25 36.41 36.24 36.39 0.15 0.41% 36.39 9 36.40 98 0.00
2024-01-12 0056 34364000 13018 1247250910 36.33 36.40 36.19 36.33 0.06 -0.16% 36.32 208 36.33 93 0.00
2024-01-15 0056 59273765 31628 2147483647 36.42 36.62 36.36 36.42 0.09 0.25% 36.41 274 36.42 82 0.00
2024-01-16 0056 126126000 42526 2147483647 36.45 36.46 36.09 36.37 0.05 -0.14% 36.36 45 36.37 173 0.00
2024-01-17 0056 125974000 59795 2147483647 35.63 35.63 35.17 35.19 0.00 -3.24% 35.19 305 35.20 215 0.00
2024-01-18 0056 40574000 20570 1425559200 35.19 35.32 34.95 35.12 0.07 -0.2% 35.11 296 35.12 527 0.00
2024-01-19 0056 24764994 15038 877262478 35.41 35.65 35.23 35.65 0.53 1.51% 35.64 71 35.65 99 0.00
2024-01-22 0056 30159000 11397 1087514770 35.78 36.14 35.78 36.14 0.49 1.37% 36.14 195 36.15 505 0.00
2024-01-23 0056 20890000 7900 755503820 36.15 36.28 36.09 36.20 0.06 0.17% 36.20 326 36.21 47 0.00
2024-01-24 0056 19036000 6527 690821320 36.27 36.34 36.22 36.23 0.03 0.08% 36.23 40 36.24 30 0.00
2024-01-25 0056 23758000 7678 863029750 36.33 36.39 36.24 36.29 0.06 0.17% 36.28 175 36.29 75 0.00
2024-01-26 0056 19951000 10470 720615490 36.29 36.29 36.01 36.07 0.22 -0.61% 36.06 19 36.07 69 0.00
2024-01-29 0056 22030000 7487 798228400 36.07 36.31 36.02 36.28 0.21 0.58% 36.28 334 36.29 784 0.00
2024-01-30 0056 23963000 7081 870896300 36.32 36.41 36.25 36.36 0.08 0.22% 36.35 26 36.36 92 0.00
2024-01-31 0056 15228000 6574 551154540 36.33 36.33 36.15 36.20 0.16 -0.44% 36.20 29 36.21 32 0.00
2024-02-01 0056 12024433 8910 436092543 36.20 36.31 36.20 36.30 0.10 0.28% 36.29 52 36.30 870 0.00
2024-02-02 0056 27833000 7996 1015676610 36.48 36.54 36.41 36.45 0.15 0.41% 36.44 49 36.45 229 0.00
2024-02-05 0056 20356431 18468 741120688 36.41 36.46 36.23 36.45 0.00 0% 36.45 171 36.46 618 0.00
2024-02-15 0056 59298000 21055 2147483647 36.72 36.99 36.70 36.86 0.41 1.12% 36.85 56 36.86 17 0.00
2024-02-16 0056 42509559 20964 1577124671 36.94 37.21 36.94 37.07 0.21 0.57% 37.06 681 37.07 17 0.00
2024-02-19 0056 23271000 9606 863218810 37.12 37.15 37.03 37.14 0.07 0.19% 37.13 30 37.14 426 0.00
2024-02-20 0056 37608000 11698 1404746930 37.25 37.46 37.17 37.39 0.25 0.67% 37.39 31 37.40 283 0.00
2024-02-21 0056 18369000 8630 685688320 37.39 37.40 37.26 37.29 0.10 -0.27% 37.28 332 37.29 148 0.00
2024-02-22 0056 36756000 10943 1381562130 37.50 37.70 37.45 37.65 0.36 0.97% 37.64 26 37.65 230 0.00
2024-02-23 0056 31116000 11821 1176449960 37.82 37.98 37.59 37.59 0.06 -0.16% 37.58 159 37.59 363 0.00
2024-02-26 0056 24901000 10182 936961220 37.59 37.68 37.50 37.68 0.09 0.24% 37.67 37 37.68 77 0.00
2024-02-27 0056 22030000 10156 827073360 37.68 37.83 37.25 37.51 0.17 -0.45% 37.51 31 37.52 2 0.00
2024-02-29 0056 17335000 6893 651155570 37.50 37.80 37.40 37.70 0.19 0.51% 37.69 30 37.70 142 0.00
2024-03-01 0056 16467000 6933 621794280 37.70 37.82 37.66 37.74 0.04 0.11% 37.74 49 37.75 251 0.00
2024-03-04 0056 38792000 14520 1476513400 37.89 38.18 37.89 38.00 0.26 0.69% 38.00 253 38.01 183 0.00
2024-03-05 0056 26879000 10131 1023278030 38.05 38.18 37.85 38.16 0.16 0.42% 38.15 259 38.16 63 0.00
2024-03-06 0056 30384000 13528 1166313260 38.12 38.61 38.07 38.53 0.37 0.97% 38.52 53 38.53 12 0.00
2024-03-07 0056 32015000 11504 1236394600 38.70 38.82 38.40 38.68 0.15 0.39% 38.68 318 38.69 158 0.00
2024-03-08 0056 47185000 17766 1826487780 38.97 39.15 38.28 38.45 0.23 -0.59% 38.45 534 38.46 20 0.00
2024-03-11 0056 25635000 9964 986774070 38.44 38.60 38.39 38.43 0.02 -0.05% 38.42 622 38.43 150 0.00
2024-03-12 0056 23318000 8601 904932460 38.51 38.99 38.51 38.99 0.56 1.46% 38.98 6 38.99 140 0.00
2024-03-13 0056 23579000 9471 922241670 39.13 39.36 38.93 39.08 0.09 0.23% 39.08 384 39.09 80 0.00
2024-03-14 0056 24620000 10093 956260580 39.09 39.17 38.65 38.72 0.36 -0.92% 38.72 30 38.73 18 0.00
2024-03-15 0056 27974000 10201 1087339760 38.71 39.03 38.64 39.02 0.30 0.77% 39.01 1 39.02 231 0.00
2024-03-18 0056 29445000 12328 1152317100 39.06 39.36 39.04 39.36 0.34 0.87% 39.36 77 39.37 142 0.00
2024-03-19 0056 27364000 9852 1082492080 39.36 39.75 39.26 39.70 0.34 0.86% 39.69 31 39.70 195 0.00
2024-03-20 0056 28053000 11405 1117918220 39.84 40.15 39.56 39.63 0.07 -0.18% 39.62 46 39.63 137 0.00
2024-03-21 0056 18378000 7410 732305630 39.94 39.95 39.65 39.93 0.30 0.76% 39.92 23 39.93 187 0.00
2024-03-22 0056 27460000 9912 1095678080 39.93 40.08 39.70 39.80 0.13 -0.33% 39.79 36 39.80 42 0.00
2024-03-25 0056 19871000 9579 788762790 39.82 39.90 39.60 39.62 0.18 -0.45% 39.62 38 39.63 26 0.00
2024-03-26 0056 31428000 16047 1234156140 39.60 39.84 38.80 39.24 0.38 -0.96% 39.23 54 39.24 90 0.00
2024-03-27 0056 13720000 5945 540052920 39.24 39.61 39.15 39.55 0.31 0.79% 39.54 2 39.55 60 0.00
2024-03-28 0056 15218000 5901 603144120 39.55 39.78 39.40 39.74 0.19 0.48% 39.73 30 39.74 29 0.00
2024-03-29 0056 18546000 6474 737497840 39.75 39.97 39.53 39.86 0.12 0.3% 39.86 49 39.87 5 0.00
2024-04-01 0056 21296000 9861 846029340 39.89 39.95 39.58 39.59 0.27 -0.68% 39.59 49 39.60 39 0.00
2024-04-02 0056 22350000 7750 890190350 39.62 39.93 39.61 39.88 0.29 0.73% 39.88 92 39.89 300 0.00
2024-04-03 0056 22958000 9431 914032950 39.69 39.92 39.68 39.75 0.13 -0.33% 39.74 126 39.75 214 0.00
2024-04-08 0056 26874000 11539 1070589230 39.77 39.94 39.66 39.92 0.17 0.43% 39.91 16 39.92 200 0.00
2024-04-09 0056 16806000 6988 671933760 39.94 40.00 39.93 39.99 0.07 0.18% 39.98 245 39.99 7 0.00
2024-04-10 0056 20658000 9198 831195460 40.12 40.35 40.11 40.20 0.21 0.53% 40.19 14 40.20 16 0.00
2024-04-11 0056 27441000 11751 1096135840 40.06 40.11 39.84 40.09 0.11 -0.27% 40.08 116 40.09 151 0.00
2024-04-12 0056 19969000 8015 798808260 40.06 40.09 39.88 39.98 0.11 -0.27% 39.98 260 40.00 22 0.00
2024-04-15 0056 61732000 27028 2147483647 39.73 39.82 39.50 39.62 0.36 -0.9% 39.62 18 39.63 18 0.00
2024-04-16 0056 116359000 56689 2147483647 39.15 39.15 38.27 38.49 1.13 -2.85% 38.48 148 38.49 14 0.00
2024-04-17 0056 90316000 28856 2147483647 38.60 39.00 38.57 38.94 0.45 1.17% 38.93 187 38.94 115 0.00
2024-04-18 0056 57651000 24928 2147483647 38.15 38.36 37.97 38.18 0.00 -1.95% 38.18 251 38.19 10 0.00
2024-04-19 0056 119816327 94355 2147483647 37.82 37.83 36.65 37.27 0.91 -2.38% 37.26 195 37.27 429 0.00
2024-04-22 0056 45136000 22760 1672976990 37.27 37.35 36.83 36.92 0.35 -0.94% 36.92 82 36.93 47 0.00
2024-04-23 0056 17826000 8925 661704660 37.19 37.34 36.94 37.12 0.20 0.54% 37.11 46 37.12 40 0.00
2024-04-24 0056 17308000 7269 651987690 37.46 37.85 37.46 37.85 0.73 1.97% 37.85 148 37.86 8 0.00
2024-04-25 0056 17175000 8887 644152550 37.59 37.63 37.38 37.51 0.34 -0.9% 37.50 45 37.51 34 0.00