華碩(2357)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　485.00
0
0%		465.00
-20
-4.12%		454.00
-11
-2.37%		454.00
0
0%		 　453.50
-0.5
-0.11%		455.00
1.5
0.33%		461.00
6
1.32%		461.00
0
0%		448.50
-12.5
-2.71%		 　447.00
-1.5
-0.33%		440.50
-6.5
-1.45%		439.00
-1.5
-0.34%		445.00
6
1.37%		455.00
10
2.25%		 　459.50
4.5
0.99%		456.50
-3
-0.65%		455.00
-1.5
-0.33%		458.00
3
0.66%		439.00
-19
-4.15%		 　444.00
5
1.14%		447.50
3.5
0.79%		445.50
-2
-0.45%		452.79
2 月447.00
1.5
0.34%		455.00
8
1.79%		 　452.00
-3
-0.66%		 　　　　　　　　464.00
12
2.65%		479.50
15.5
3.34%		 　477.50
-2
-0.42%		473.00
-4.5
-0.94%		469.00
-4
-0.85%		469.00
0
0%		474.00
5
1.07%		 　470.50
-3.5
-0.74%		454.50
-16
-3.4%		 455.00
0.5
0.11%		 463.65
3 月457.00
2
0.44%		 　457.00
0
0%		466.00
9
1.97%		471.00
5
1.07%		462.00
-9
-1.91%		452.50
-9.5
-2.06%		 　444.00
-8.5
-1.88%		441.00
-3
-0.68%		436.00
-5
-1.13%		433.50
-2.5
-0.57%		429.00
-4.5
-1.04%		 　408.50
-20.5
-4.78%		407.50
-1
-0.24%		414.00
6.5
1.6%		420.00
6
1.45%		421.50
1.5
0.36%		 　423.50
2
0.47%		417.00
-6.5
-1.53%		424.50
7.5
1.8%		423.50
-1
-0.24%		429.50
6
1.42%		 433.98
4 月423.00
-6.5
-1.51%		423.00
0
0%		422.50
-0.5
-0.12%		 　　　426.00
3.5
0.83%		425.00
-1
-0.23%		435.00
10
2.35%		453.50
18.5
4.25%		443.50
-10
-2.21%		 　440.50
-3
-0.68%		425.50
-15
-3.41%		428.50
3
0.71%		427.00
-1.5
-0.35%		413.50
-13.5
-3.16%		 　413.50
0
0%		409.50
-4
-0.97%		420.50
11
2.69%		412.00
-8.5
-2.02%		419.00
7
1.7%		 　426.00
7
1.67%		430.00
4
0.94%		 426.02
5 月　427.50
-2.5
-0.58%		429.00
1.5
0.35%		 　448.50
19.5
4.55%		460.00
11.5
2.56%		458.50
-1.5
-0.33%		475.00
16.5
3.6%		470.50
-4.5
-0.95%		 　466.00
-4.5
-0.96%		512.00
46
9.87%		498.00
-14
-2.73%		516.00
18
3.61%		516.00
0
0%		 　506.00
-10
-1.94%		489.00
-17
-3.36%		522.00
33
6.75%		520.00
-2
-0.38%		519.00
-1
-0.19%		 　540.00
21
4.05%		527.00
-13
-2.41%		524.00
-3
-0.57%		515.00
-9
-1.72%		513.00
-2
-0.39%		492.79
6 月 　509.00
-4
-0.78%		496.00
-13
-2.55%		488.50
-7.5
-1.51%		 484.00
-4.5
-0.92%		 　　481.50
-2.5
-0.52%		480.50
-1
-0.21%		487.00
6.5
1.35%		493.50
6.5
1.33%		 　489.00
-4.5
-0.91%		496.00
7
1.43%		502.00
6
1.21%		512.00
10
1.99%		512.00
0
0%		 　513.00
1
0.2%		506.00
-7
-1.36%		 503.00
-3
-0.59%		498.00
-5
-0.99%		 496.81
7 月495.50
-2.5
-0.5%		490.00
-5.5
-1.11%		479.50
-10.5
-2.14%		 483.00
3.5
0.73%		 　486.00
3
0.62%		486.50
0.5
0.1%		 513.00
26.5
5.45%		 　　　502.00
-11
-2.14%		493.50
-8.5
-1.69%		 　　　468.00
-25.5
-5.17%		 　　458.00
-10
-2.14%		　　　　　486.18

說明:最高漲幅:9.87%最低跌幅:-5.17% 最高價:540.00最低價:407.50平均價:463.52,灰色底表示週末,漲64天(542)元,跌92天(-601)元,平盤11天
10%=1,7%=1,5%=4,4%=5,3%=5,2%=10,1%=24,0%=25,-0%=2,-1%=4,-2%=7,-3%=19,-4%=22,-5%=38,

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 2357 5190000 4109 2147483647 494.00 498.00 479.00 485.00 4.50 0% 484.50 55 485.00 361 44.05
2024-01-03 2357 10181000 7404 2147483647 478.00 482.00 459.00 465.00 20.00 -4.12% 465.00 36 466.00 5 42.23
2024-01-04 2357 7609000 5562 2147483647 465.00 467.00 450.50 454.00 11.00 -2.37% 453.50 16 454.00 160 41.24
2024-01-05 2357 4479000 3542 2039458000 456.50 461.50 451.00 454.00 0.00 0% 453.50 18 454.00 134 41.24
2024-01-08 2357 3814000 3122 1743292000 459.00 463.50 452.50 453.50 0.50 -0.11% 453.50 1 454.00 44 41.19
2024-01-09 2357 3798000 2920 1737074000 461.50 464.00 453.50 455.00 1.50 0.33% 455.00 25 455.50 35 41.33
2024-01-10 2357 4521000 3269 2078324500 455.00 464.00 451.50 461.00 6.00 1.32% 460.50 9 461.00 33 41.87
2024-01-11 2357 2973000 2409 1363745500 462.00 463.00 455.00 461.00 0.00 0% 460.50 15 461.00 14 41.87
2024-01-12 2357 4782000 3848 2147483647 459.00 459.00 445.00 448.50 12.50 -2.71% 448.50 17 449.00 9 40.74
2024-01-15 2357 2861000 2080 1287131500 452.00 455.00 446.00 447.00 1.50 -0.33% 446.50 49 447.00 22 40.60
2024-01-16 2357 3896000 2901 1720601000 445.50 445.50 439.00 440.50 6.50 -1.45% 440.50 63 441.00 3 40.01
2024-01-17 2357 5021000 3957 2147483647 441.00 444.50 436.50 439.00 1.50 -0.34% 438.00 10 439.00 12 39.87
2024-01-18 2357 4183000 3203 1870313000 439.00 452.50 439.00 445.00 6.00 1.37% 444.50 24 445.00 12 40.42
2024-01-19 2357 3718000 2621 1676009500 448.00 455.00 445.50 455.00 10.00 2.25% 454.00 2 455.00 98 41.33
2024-01-22 2357 4370000 3272 2007280000 456.00 465.00 455.00 459.50 4.50 0.99% 459.50 63 460.00 22 41.73
2024-01-23 2357 2466000 2125 1126936500 460.00 462.50 454.50 456.50 3.00 -0.65% 456.00 49 456.50 12 41.46
2024-01-24 2357 2179000 1737 996402500 457.00 461.50 454.00 455.00 1.50 -0.33% 455.00 2 455.50 14 41.33
2024-01-25 2357 1990000 1570 910371500 457.00 460.50 454.50 458.00 3.00 0.66% 458.00 9 458.50 17 41.60
2024-01-26 2357 5003000 3683 2147483647 453.00 453.50 436.50 439.00 19.00 -4.15% 439.00 17 439.50 6 39.87
2024-01-29 2357 1873000 1450 828488000 436.00 445.00 436.00 444.00 5.00 1.14% 444.00 15 444.50 5 40.33
2024-01-30 2357 3229000 2173 1444926500 443.50 451.00 439.50 447.50 3.50 0.79% 447.50 27 448.00 1 40.64
2024-01-31 2357 4396000 2461 1957994000 446.00 453.00 441.00 445.50 2.00 -0.45% 445.00 36 445.50 103 40.46
2024-02-01 2357 1747000 1344 777857000 447.00 448.00 442.00 447.00 1.50 0.34% 446.50 16 447.00 1 40.60
2024-02-02 2357 3341000 2163 1515311000 451.00 458.00 450.00 455.00 8.00 1.79% 454.00 29 455.00 1 41.33
2024-02-05 2357 2784000 2113 1257992500 450.50 455.00 448.50 452.00 3.00 -0.66% 452.00 4 452.50 1 41.05
2024-02-15 2357 5631000 4097 2147483647 464.00 467.00 457.00 464.00 12.00 2.65% 464.00 2 464.50 56 42.14
2024-02-16 2357 7162000 5233 2147483647 462.50 488.00 462.00 479.50 15.50 3.34% 479.50 30 480.00 29 43.55
2024-02-19 2357 3298000 2373 1562957500 482.50 482.50 467.50 477.50 2.00 -0.42% 477.00 13 477.50 19 43.37
2024-02-20 2357 2457000 1698 1161777500 475.50 479.00 470.00 473.00 4.50 -0.94% 472.50 3 473.00 20 42.96
2024-02-21 2357 3395000 2574 1609461000 476.00 487.00 466.00 469.00 4.00 -0.85% 468.00 16 469.00 21 42.60
2024-02-22 2357 3268000 2010 1529445000 473.00 477.00 462.50 469.00 0.00 0% 468.00 3 469.00 25 42.60
2024-02-23 2357 3535000 2554 1690962500 473.00 482.50 473.00 474.00 5.00 1.07% 474.00 29 474.50 4 43.05
2024-02-26 2357 2518000 1990 1181461000 472.00 473.50 464.50 470.50 3.50 -0.74% 470.50 5 471.00 6 42.73
2024-02-27 2357 7692000 4996 2147483647 461.50 462.00 452.00 454.50 16.00 -3.4% 454.50 53 455.00 10 41.28
2024-02-29 2357 6863000 3325 2147483647 450.00 462.50 448.00 455.00 0.50 0.11% 455.00 25 456.00 10 41.33
2024-03-01 2357 2442000 1800 1121387500 457.00 466.00 456.00 457.00 2.00 0.44% 457.00 12 457.50 2 41.51
2024-03-04 2357 2685000 2131 1236178000 460.50 467.00 457.00 457.00 0.00 0% 457.00 40 458.00 1 41.51
2024-03-05 2357 3389000 2675 1575153000 458.00 470.00 458.00 466.00 9.00 1.97% 466.00 130 466.50 1 42.33
2024-03-06 2357 2291000 2020 1072154000 465.00 471.50 462.50 471.00 5.00 1.07% 470.50 32 471.00 10 42.78
2024-03-07 2357 2113000 1675 980738500 470.00 471.00 461.00 462.00 9.00 -1.91% 462.00 12 462.50 2 41.96
2024-03-08 2357 2740000 2151 1247825500 461.50 461.50 451.00 452.50 9.50 -2.06% 452.50 19 453.00 13 41.10
2024-03-11 2357 4061000 2866 1805211500 453.00 457.00 439.50 444.00 8.50 -1.88% 444.00 10 444.50 10 40.33
2024-03-12 2357 3301000 2198 1458329500 442.50 446.00 437.00 441.00 3.00 -0.68% 441.00 157 441.50 50 40.05
2024-03-13 2357 4203000 2892 1850381500 441.00 444.50 436.00 436.00 5.00 -1.13% 436.00 69 436.50 2 39.60
2024-03-14 2357 3501000 2761 1514524000 435.00 436.50 428.00 433.50 2.50 -0.57% 433.50 15 434.50 7 39.37
2024-03-15 2357 7034000 2710 2147483647 428.00 434.50 428.00 429.00 4.50 -1.04% 429.00 86 429.50 1 38.96
2024-03-18 2357 11399000 9031 2147483647 429.00 433.50 401.00 408.50 20.50 -4.78% 408.00 38 408.50 2 37.10
2024-03-19 2357 6394000 4539 2147483647 406.50 415.00 405.00 407.50 1.00 -0.24% 407.50 17 408.00 6 19.01
2024-03-20 2357 4348000 3556 1806049500 409.00 419.50 409.00 414.00 6.50 1.6% 414.00 10 414.50 46 19.31
2024-03-21 2357 4452000 3424 1856691000 414.50 422.00 411.50 420.00 6.00 1.45% 419.50 259 420.00 28 19.59
2024-03-22 2357 5440000 4298 2147483647 424.00 436.50 420.50 421.50 1.50 0.36% 421.50 76 422.00 22 19.66
2024-03-25 2357 2195000 1812 930060500 421.50 426.50 419.50 423.50 2.00 0.47% 423.00 43 423.50 4 19.75
2024-03-26 2357 3363000 2464 1412186500 421.00 426.00 416.50 417.00 6.50 -1.53% 417.00 83 417.50 29 19.45
2024-03-27 2357 2590000 2102 1096626000 418.00 427.50 416.50 424.50 7.50 1.8% 424.00 1 424.50 13 19.80
2024-03-28 2357 3431000 2585 1453763000 423.00 430.00 418.50 423.50 1.00 -0.24% 423.50 66 424.50 1 19.75
2024-03-29 2357 2314000 1502 990042000 423.50 429.50 423.00 429.50 6.00 1.42% 427.50 1 429.50 21 20.03
2024-04-01 2357 2054000 1535 875025500 431.50 432.00 423.00 423.00 6.50 -1.51% 423.00 98 424.50 19 19.73
2024-04-02 2357 2315000 1832 980617000 423.50 427.00 421.50 423.00 0.00 0% 422.50 38 423.00 4 19.73
2024-04-03 2357 2520000 1670 1065363000 420.50 425.50 419.50 422.50 0.50 -0.12% 422.50 43 423.00 25 19.71
2024-04-08 2357 1756000 1471 745683000 420.50 427.00 420.00 426.00 3.50 0.83% 426.00 2 426.50 10 19.87
2024-04-09 2357 2113000 1665 897224500 423.50 426.50 422.50 425.00 1.00 -0.23% 425.00 1 425.50 18 19.82
2024-04-10 2357 4871000 3906 2143321500 433.00 446.50 433.00 435.00 10.00 2.35% 435.00 60 436.00 1 20.29
2024-04-11 2357 6130000 4668 2147483647 438.00 455.00 429.50 453.50 18.50 4.25% 453.00 6 453.50 6 21.15
2024-04-12 2357 4582000 3432 2039811000 448.00 448.50 442.50 443.50 10.00 -2.21% 443.50 29 444.00 25 20.69
2024-04-15 2357 2317000 1896 1023055000 440.00 446.00 438.50 440.50 3.00 -0.68% 440.00 5 440.50 1 20.55
2024-04-16 2357 4073000 3245 1744822500 436.00 437.00 425.00 425.50 15.00 -3.41% 425.50 54 426.50 41 19.85
2024-04-17 2357 2903000 2385 1244147000 429.50 431.50 425.50 428.50 3.00 0.71% 428.50 12 429.00 5 19.99
2024-04-18 2357 3118000 2015 1332481000 425.50 430.00 423.50 427.00 1.50 -0.35% 427.00 49 427.50 7 19.92
2024-04-19 2357 4740351 5701 1969326799 422.50 425.00 407.00 413.50 13.50 -3.16% 413.50 7 414.00 1 19.29
2024-04-22 2357 2191000 1557 907446500 415.50 419.50 411.50 413.50 0.00 0% 413.50 220 414.00 1 19.29
2024-04-23 2357 2781000 1847 1141680500 415.00 418.50 406.50 409.50 4.00 -0.97% 409.00 63 409.50 28 19.10
2024-04-24 2357 2177000 1636 912475500 415.50 422.00 414.00 420.50 11.00 2.69% 420.50 8 421.00 14 19.61
2024-04-25 2357 2297000 1701 948539000 413.50 415.50 410.00 412.00 8.50 -2.02% 412.00 163 413.00 1 19.22
2024-04-26 2357 2366000 1920 993085000 412.50 422.50 412.50 419.00 7.00 1.7% 418.50 12 419.00 10 19.54
2024-04-29 2357 1942000 1561 825740500 420.50 426.50 420.50 426.00 7.00 1.67% 425.50 3 426.00 15 19.87
2024-04-30 2357 2400000 1738 1035274500 425.00 434.50 425.00 430.00 4.00 0.94% 430.00 44 430.50 27 20.06
2024-05-02 2357 2825000 2084 1211198000 427.00 432.00 426.50 427.50 2.50 -0.58% 427.50 27 429.00 1 19.94
2024-05-03 2357 2257000 1797 972669000 431.50 435.00 428.50 429.00 1.50 0.35% 429.00 4 430.50 15 20.01
2024-05-06 2357 4319000 3384 1914363000 433.50 451.50 433.00 448.50 19.50 4.55% 448.00 6 448.50 5 20.92
2024-05-07 2357 7498000 5413 2147483647 452.50 466.00 451.50 460.00 11.50 2.56% 459.50 3 460.00 8 21.46
2024-05-08 2357 5103000 3153 2147483647 456.00 461.50 452.50 458.50 1.50 -0.33% 458.00 5 458.50 28 21.39
2024-05-09 2357 8520377 10778 2147483647 460.50 483.00 460.00 475.00 16.50 3.6% 475.00 42 476.00 3 22.15
2024-05-10 2357 4733000 3741 2147483647 473.00 474.50 464.00 470.50 4.50 -0.95% 470.50 34 471.00 14 21.94
2024-05-13 2357 3164000 2618 1473055500 473.00 476.00 459.00 466.00 4.50 -0.96% 465.50 3 466.00 3 21.74
2024-05-14 2357 21699000 11301 2147483647 510.00 512.00 495.50 512.00 46.00 9.87% 512.00 5205 0.00 0 23.88
2024-05-15 2357 11119531 19975 2147483647 513.00 517.00 495.50 498.00 14.00 -2.73% 498.00 5 498.50 4 16.04
2024-05-16 2357 10153000 7073 2147483647 505.00 520.00 500.00 516.00 18.00 3.61% 515.00 88 516.00 12 16.62
2024-05-17 2357 6549000 4555 2147483647 510.00 516.00 502.00 516.00 0.00 0% 515.00 2 516.00 108 16.62
2024-05-20 2357 8260000 6257 2147483647 518.00 521.00 501.00 506.00 10.00 -1.94% 506.00 71 507.00 96 16.30
2024-05-21 2357 10345000 7748 2147483647 503.00 505.00 483.00 489.00 17.00 -3.36% 489.00 63 489.50 11 15.75
2024-05-22 2357 20029000 14059 2147483647 499.50 535.00 493.00 522.00 33.00 6.75% 521.00 12 522.00 40 16.82
2024-05-23 2357 13747000 9971 2147483647 531.00 531.00 512.00 520.00 2.00 -0.38% 519.00 33 520.00 217 16.75
2024-05-24 2357 10868000 7506 2147483647 508.00 524.00 503.00 519.00 1.00 -0.19% 518.00 23 519.00 11 16.72
2024-05-27 2357 13129000 9157 2147483647 528.00 540.00 517.00 540.00 21.00 4.05% 540.00 183 541.00 72 17.40
2024-05-28 2357 14882000 9084 2147483647 535.00 536.00 517.00 527.00 13.00 -2.41% 526.00 1 527.00 57 16.98
2024-05-29 2357 9681000 5553 2147483647 523.00 526.00 513.00 524.00 3.00 -0.57% 523.00 72 524.00 85 16.88
2024-05-30 2357 11426000 6612 2147483647 515.00 516.00 508.00 515.00 9.00 -1.72% 513.00 29 515.00 15 16.59
2024-05-31 2357 15087627 7732 2147483647 517.00 517.00 507.00 513.00 2.00 -0.39% 512.00 144 513.00 19 16.53
2024-06-03 2357 7596000 5257 2147483647 522.00 527.00 508.00 509.00 4.00 -0.78% 509.00 12 510.00 83 16.40
2024-06-04 2357 9608000 6671 2147483647 508.00 509.00 491.50 496.00 13.00 -2.55% 496.00 7 496.50 2 15.98
2024-06-05 2357 6603000 4990 2147483647 498.00 499.00 486.50 488.50 7.50 -1.51% 488.00 45 488.50 41 15.74
2024-06-07 2357 6085000 3919 2147483647 493.00 494.00 477.00 484.00 9.00 -0.92% 483.50 44 484.00 18 15.59
2024-06-11 2357 3122000 2173 1501881500 484.00 486.00 478.00 481.50 2.50 -0.52% 481.50 13 482.50 15 15.51
2024-06-12 2357 4182000 2847 2006330500 480.00 484.50 477.00 480.50 1.00 -0.21% 480.50 59 481.00 67 15.48
2024-06-13 2357 6034000 4591 2147483647 480.50 491.50 478.00 487.00 6.50 1.35% 487.00 21 487.50 3 15.69
2024-06-14 2357 3856000 2690 1899910000 495.00 496.00 490.00 493.50 6.50 1.33% 493.00 3 493.50 19 15.90
2024-06-17 2357 2030000 1579 997031500 493.50 495.00 489.00 489.00 4.50 -0.91% 489.00 31 489.50 16 15.75
2024-06-18 2357 3535000 2483 1750142500 492.00 497.50 490.50 496.00 7.00 1.43% 495.50 5 496.00 5 15.98
2024-06-19 2357 4302172 5696 2147483647 498.00 508.00 495.50 502.00 6.00 1.21% 502.00 33 503.00 40 16.17
2024-06-20 2357 3290000 2568 1683035000 505.00 516.00 504.00 512.00 10.00 1.99% 512.00 23 513.00 21 16.49
2024-06-21 2357 4382000 2516 2147483647 507.00 518.00 505.00 512.00 0.00 0% 511.00 147 513.00 94 16.49
2024-06-24 2357 3783000 2708 1941806000 514.00 518.00 508.00 513.00 1.00 0.2% 512.00 2 513.00 38 16.53
2024-06-25 2357 4655000 2968 2147483647 510.00 511.00 500.00 506.00 7.00 -1.36% 506.00 2 507.00 14 16.30
2024-06-27 2357 3592000 2493 1800673500 501.00 506.00 496.00 503.00 3.00 -0.59% 502.00 1 503.00 74 16.20
2024-06-28 2357 3521000 2133 1761361000 501.00 504.00 498.00 498.00 5.00 -0.99% 498.00 77 499.00 9 16.04
2024-07-01 2357 3307473 4472 1646248774 502.00 502.00 494.50 495.50 2.50 -0.5% 495.50 13 496.00 32 15.96
2024-07-02 2357 4873000 3493 2147483647 492.00 493.50 486.00 490.00 5.50 -1.11% 490.00 53 490.50 5 15.79
2024-07-03 2357 12183000 8164 2147483647 470.00 480.50 465.00 479.50 0.00 -2.14% 479.00 4 479.50 22 15.45
2024-07-05 2357 2342000 1521 1133772000 484.00 486.00 482.50 483.00 1.00 0.73% 483.00 19 483.50 19 15.56
2024-07-08 2357 1803000 1314 873621500 484.00 488.00 480.00 486.00 3.00 0.62% 485.50 5 486.00 30 15.66
2024-07-09 2357 2202067 3096 1071171260 489.50 490.00 483.50 486.50 0.50 0.1% 486.00 2 486.50 35 15.67
2024-07-11 2357 5015992 5790 2147483647 510.00 522.00 506.00 513.00 5.00 5.45% 512.00 6 513.00 16 16.53
2024-07-16 2357 1751000 1383 871818500 496.00 502.00 492.50 502.00 3.50 -2.14% 501.00 15 502.00 16 16.17
2024-07-17 2357 2181000 1780 1080175000 500.00 502.00 491.50 493.50 8.50 -1.69% 493.00 23 493.50 2 15.90
2024-07-22 2357 3403454 6173 1592616776 480.00 480.50 459.50 468.00 13.50 -5.17% 468.00 86 468.50 5 15.08
2024-07-26 2357 6350126 10200 2147483647 471.00 472.00 447.50 458.00 20.50 -2.14% 456.00 2 458.00 15 14.76