微星(2377)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 198.00
0
0%
191.00
-7
-3.54%
187.50
-3.5
-1.83%
186.00
-1.5
-0.8%
 187.50
1.5
0.81%
189.50
2
1.07%
186.00
-3.5
-1.85%
184.50
-1.5
-0.81%
184.50
0
0%
 181.00
-3.5
-1.9%
179.50
-1.5
-0.83%
179.00
-0.5
-0.28%
179.00
0
0%
184.50
5.5
3.07%
 186.00
1.5
0.81%
183.00
-3
-1.61%
183.00
0
0%
185.00
2
1.09%
179.50
-5.5
-2.97%
 183.50
4
2.23%
184.00
0.5
0.27%
182.00
-2
-1.09%
184.67
2 月184.00
2
1.1%
189.50
5.5
2.99%
 191.00
1.5
0.79%
        193.00
2
1.05%
191.00
-2
-1.04%
 191.00
0
0%
192.00
1
0.52%
190.00
-2
-1.04%
189.50
-0.5
-0.26%
191.50
2
1.06%
 189.50
-2
-1.04%
187.50
-2
-1.06%
191.00
3.5
1.87%
190.4
3 月191.00
0
0%
 192.00
1
0.52%
195.00
3
1.56%
193.00
-2
-1.03%
189.50
-3.5
-1.81%
188.00
-1.5
-0.79%
 187.00
-1
-0.53%
188.50
1.5
0.8%
189.00
0.5
0.27%
186.00
-3
-1.59%
169.50
-16.5
-8.87%
 171.50
2
1.18%
170.00
-1.5
-0.87%
168.50
-1.5
-0.88%
170.50
2
1.19%
171.00
0.5
0.29%
 170.00
-1
-0.58%
168.50
-1.5
-0.88%
168.00
-0.5
-0.3%
167.00
-1
-0.6%
169.50
2.5
1.5%
178.61
4 月169.50
0
0%
170.00
0.5
0.29%
169.50
-0.5
-0.29%
   171.50
2
1.18%
172.50
1
0.58%
172.50
0
0%
173.00
0.5
0.29%
170.50
-2.5
-1.45%
 167.50
-3
-1.76%
161.50
-6
-3.58%
161.50
0
0%
161.00
-0.5
-0.31%
154.00
-7
-4.35%
 154.00
0
0%
154.50
0.5
0.32%
158.00
3.5
2.27%
155.00
-3
-1.9%
156.00
1
0.65%
 160.00
4
2.56%
159.50
-0.5
-0.31%
163.34
5 月 159.00
-0.5
-0.31%
159.00
0
0%
 162.00
3
1.89%
163.00
1
0.62%
163.00
0
0%
163.00
0
0%
165.00
2
1.23%
 164.50
-0.5
-0.3%
168.50
4
2.43%
169.00
0.5
0.3%
170.50
1.5
0.89%
170.50
0
0%
 168.50
-2
-1.17%
167.50
-1
-0.59%
175.50
8
4.78%
186.50
11
6.27%
187.00
0.5
0.27%
 200.00
13
6.95%
200.00
0
0%
197.50
-2.5
-1.25%
193.50
-4
-2.03%
191.50
-2
-1.03%
174.6
6 月  197.00
5.5
2.87%
192.50
-4.5
-2.28%
186.00
-6.5
-3.38%
185.50
-0.5
-0.27%
  179.50
-6
-3.23%
178.00
-1.5
-0.84%
183.00
5
2.81%
179.50
-3.5
-1.91%
 179.50
0
0%
178.00
-1.5
-0.84%
177.50
-0.5
-0.28%
180.50
3
1.69%
180.00
-0.5
-0.28%
 181.50
1.5
0.83%
176.50
-5
-2.75%
175.50
-1
-0.57%
178.00
2.5
1.42%
181.85
7 月180.50
2.5
1.4%
179.50
-1
-0.55%
180.50
1
0.56%
182.00
1.5
0.83%
 184.00
2
1.1%
180.50
-3.5
-1.9%
180.50
0
0%
   181.00
0.5
0.28%
182.50
1.5
0.83%
              181.42

說明:最高漲幅:6.95%最低跌幅:-8.87% 最高價:200.00最低價:154.00平均價:178.78,灰色底表示週末,漲71天(189)元,跌67天(-168)元,平盤25天
7%=2,6%=1,5%=1,3%=7,2%=11,1%=39,0%=35,-0%=1,-1%=3,-2%=5,-3%=14,-4%=14,-5%=30,

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 2377 9592000 5712 1910900000 204.50 205.50 196.50 198.00 6.00 0% 197.50 159 198.00 38 22.78
2024-01-03 2377 8487000 5461 1630819500 195.00 196.00 190.00 191.00 7.00 -3.54% 191.00 6 191.50 37 21.98
2024-01-04 2377 7674000 4769 1442217500 190.00 190.00 186.50 187.50 3.50 -1.83% 187.00 126 187.50 28 21.58
2024-01-05 2377 4563000 3116 856595000 188.00 190.00 186.00 186.00 1.50 -0.8% 185.50 169 186.00 7 21.40
2024-01-08 2377 4806000 3425 907402500 187.00 192.50 185.50 187.50 1.50 0.81% 187.00 379 187.50 25 21.58
2024-01-09 2377 5993000 3648 1139517500 191.00 193.50 188.00 189.50 2.00 1.07% 189.00 129 189.50 17 21.81
2024-01-10 2377 10232000 7278 1869687000 175.00 187.50 175.00 186.00 3.50 -1.85% 185.50 29 186.00 37 21.40
2024-01-11 2377 5225000 3382 964576500 185.50 186.50 183.00 184.50 1.50 -0.81% 184.50 95 185.00 32 21.23
2024-01-12 2377 2730000 1744 504165500 184.50 185.50 183.00 184.50 0.00 0% 184.00 231 184.50 20 21.23
2024-01-15 2377 3693000 2843 674276000 186.50 187.00 180.50 181.00 3.50 -1.9% 181.00 18 181.50 40 20.83
2024-01-16 2377 4033000 2487 726433000 180.00 182.00 179.00 179.50 1.50 -0.83% 179.50 144 180.00 1 20.66
2024-01-17 2377 8522000 5668 1534887000 179.00 181.50 178.00 179.00 0.50 -0.28% 179.00 72 179.50 86 20.60
2024-01-18 2377 8857000 5047 1605153000 180.00 184.50 178.00 179.00 0.00 0% 179.00 210 179.50 47 20.60
2024-01-19 2377 8105000 5307 1483271500 180.00 185.00 179.50 184.50 5.50 3.07% 184.00 115 184.50 38 21.23
2024-01-22 2377 8926000 6113 1658718500 186.00 188.50 183.50 186.00 1.50 0.81% 186.00 110 186.50 145 21.40
2024-01-23 2377 8061000 5211 1466849000 184.00 184.00 180.00 183.00 3.00 -1.61% 183.00 10 183.50 238 21.06
2024-01-24 2377 3574000 2254 654087000 183.00 184.00 181.00 183.00 0.00 0% 183.00 1551 183.50 30 21.06
2024-01-25 2377 4655000 3050 854788500 184.00 185.00 181.00 185.00 2.00 1.09% 184.50 66 185.00 100 21.29
2024-01-26 2377 3848000 2673 695424500 184.50 184.50 179.00 179.50 5.50 -2.97% 179.50 29 180.00 54 20.66
2024-01-29 2377 2247000 1582 411448500 181.00 185.00 180.50 183.50 4.00 2.23% 183.00 15 183.50 30 21.12
2024-01-30 2377 3644000 2463 671061500 184.00 185.00 183.00 184.00 0.50 0.27% 183.50 297 184.00 7 21.17
2024-01-31 2377 3568000 1813 650171500 184.00 184.00 181.00 182.00 2.00 -1.09% 182.00 110 182.50 13 20.94
2024-02-01 2377 1861000 1209 340673000 182.50 184.00 181.00 184.00 2.00 1.1% 183.50 23 184.00 56 21.17
2024-02-02 2377 8886000 6198 1680815500 184.50 192.00 184.00 189.50 5.50 2.99% 189.50 99 190.00 143 21.81
2024-02-05 2377 6323000 4264 1204276500 190.00 191.50 189.00 191.00 1.50 0.79% 191.00 71 191.50 140 21.98
2024-02-15 2377 9575000 6340 1838226500 194.50 196.00 188.00 193.00 2.00 1.05% 193.00 82 193.50 82 22.21
2024-02-16 2377 5164000 3292 987930000 193.00 193.50 190.00 191.00 2.00 -1.04% 191.00 24 191.50 20 21.98
2024-02-19 2377 3606000 2219 684840500 192.50 192.50 188.50 191.00 0.00 0% 190.50 33 191.00 19 21.98
2024-02-20 2377 2856000 1703 543520500 191.00 192.00 188.50 192.00 1.00 0.52% 191.50 106 192.00 43 22.09
2024-02-21 2377 3651000 2216 695325500 190.00 191.50 189.00 190.00 2.00 -1.04% 190.00 31 190.50 80 21.86
2024-02-22 2377 5205000 3119 993826500 193.00 195.00 189.50 189.50 0.50 -0.26% 189.50 100 190.00 15 21.81
2024-02-23 2377 4373000 2713 840585000 191.00 194.00 190.50 191.50 2.00 1.06% 191.50 360 192.00 111 22.04
2024-02-26 2377 4263000 2612 806157500 191.00 191.00 187.00 189.50 2.00 -1.04% 189.50 222 190.00 48 21.81
2024-02-27 2377 4090000 2489 775684000 191.00 193.50 187.50 187.50 2.00 -1.06% 187.50 29 188.00 2 21.58
2024-02-29 2377 3316000 1746 629463500 188.00 191.00 187.00 191.00 3.50 1.87% 190.50 27 191.00 107 21.98
2024-03-01 2377 3591000 2174 690148500 192.00 193.50 191.00 191.00 0.00 0% 191.00 383 191.50 3 21.98
2024-03-04 2377 7569000 4963 1474985000 192.50 198.50 191.00 192.00 1.00 0.52% 191.50 166 192.00 12 22.09
2024-03-05 2377 3192000 2168 620157000 193.50 196.00 192.00 195.00 3.00 1.56% 194.50 49 195.00 84 22.44
2024-03-06 2377 3977000 2862 770428000 194.00 196.00 192.00 193.00 2.00 -1.03% 192.50 75 193.00 2 22.21
2024-03-07 2377 3924000 2527 747213000 193.50 194.50 188.50 189.50 3.50 -1.81% 189.50 52 190.00 96 21.81
2024-03-08 2377 3981000 2274 750734000 189.50 191.00 186.50 188.00 1.50 -0.79% 188.00 67 188.50 7 21.63
2024-03-11 2377 1538000 1113 289630000 188.50 190.50 187.00 187.00 1.00 -0.53% 187.00 24 187.50 19 21.52
2024-03-12 2377 2645000 1639 496551500 187.50 189.00 186.50 188.50 1.50 0.8% 188.50 11 189.00 120 21.69
2024-03-13 2377 4125000 2238 781237500 189.00 190.50 188.00 189.00 0.50 0.27% 189.00 20 189.50 67 21.75
2024-03-14 2377 3750000 2240 695673000 189.00 189.00 183.00 186.00 3.00 -1.59% 185.50 9 186.00 67 21.40
2024-03-15 2377 13211000 7208 2147483647 176.50 177.00 168.00 169.50 16.50 -8.87% 169.50 120 170.00 224 19.00
2024-03-18 2377 4820000 2833 829292500 172.00 174.50 170.00 171.50 2.00 1.18% 171.50 68 172.00 9 19.23
2024-03-19 2377 4568000 2957 783163500 172.50 173.50 170.00 170.00 1.50 -0.87% 170.00 215 170.50 28 19.06
2024-03-20 2377 4121000 2809 698462000 170.00 171.00 168.00 168.50 1.50 -0.88% 168.50 77 169.00 41 18.89
2024-03-21 2377 5277000 3539 890166000 170.00 170.50 166.50 170.50 2.00 1.19% 170.00 24 170.50 70 19.11
2024-03-22 2377 4096000 2828 699470500 169.50 172.50 169.50 171.00 0.50 0.29% 171.00 5 171.50 145 19.17
2024-03-25 2377 2855000 1988 487940000 171.00 172.00 170.00 170.00 1.00 -0.58% 170.00 155 170.50 52 19.06
2024-03-26 2377 3300000 2283 559083000 170.50 172.50 167.50 168.50 1.50 -0.88% 168.50 16 169.00 75 18.89
2024-03-27 2377 2911000 1891 489348500 168.50 169.50 167.00 168.00 0.50 -0.3% 168.00 7 168.50 90 18.83
2024-03-28 2377 3123000 1872 523657500 168.00 169.00 167.00 167.00 1.00 -0.6% 167.00 211 167.50 1 18.72
2024-03-29 2377 3825000 2333 647968500 167.00 170.50 166.50 169.50 2.50 1.5% 169.00 751 169.50 39 19.00
2024-04-01 2377 1784000 1013 302815000 170.00 170.50 168.00 169.50 0.00 0% 169.50 169 170.00 104 19.00
2024-04-02 2377 2424000 1404 411755000 169.50 170.50 169.00 170.00 0.50 0.29% 169.50 371 170.00 2 19.06
2024-04-03 2377 2541000 1450 431529500 170.00 171.00 169.00 169.50 0.50 -0.29% 169.50 95 170.00 34 19.00
2024-04-08 2377 3599000 2185 620130500 170.50 173.50 170.50 171.50 2.00 1.18% 171.50 176 172.00 39 19.23
2024-04-09 2377 2323000 1416 400662000 172.00 173.50 171.50 172.50 1.00 0.58% 172.50 74 173.00 119 19.34
2024-04-10 2377 2733000 1704 474210500 174.00 175.00 172.00 172.50 0.00 0% 172.00 60 172.50 20 19.34
2024-04-11 2377 1915000 1346 328942000 171.50 173.00 170.50 173.00 0.50 0.29% 172.50 2 173.00 66 19.39
2024-04-12 2377 3495000 2164 598378000 171.50 172.50 170.50 170.50 2.50 -1.45% 170.50 85 171.00 1 19.11
2024-04-15 2377 2685000 1771 454382500 170.50 172.50 167.50 167.50 3.00 -1.76% 167.50 27 168.00 32 18.78
2024-04-16 2377 3807000 2757 618210500 166.50 167.00 160.50 161.50 6.00 -3.58% 161.50 1 162.00 83 18.11
2024-04-17 2377 2762000 1747 447481500 162.00 163.00 161.00 161.50 0.00 0% 161.50 416 162.00 55 18.11
2024-04-18 2377 3957000 1934 635871000 160.50 162.50 159.00 161.00 0.50 -0.31% 161.00 37 161.50 53 18.05
2024-04-19 2377 7255509 6051 1124664918 157.00 158.00 152.00 154.00 7.00 -4.35% 154.00 3 154.50 38 17.26
2024-04-22 2377 4040000 2243 623426500 154.00 156.00 152.00 154.00 0.00 0% 154.00 54 155.00 51 17.26
2024-04-23 2377 4180000 2032 648450000 155.00 156.50 153.50 154.50 0.50 0.32% 154.50 3 155.50 33 17.32
2024-04-24 2377 2737000 1603 433427500 156.50 159.50 156.50 158.00 3.50 2.27% 158.00 379 158.50 1 17.71
2024-04-25 2377 1915000 1306 298290000 158.00 158.00 155.00 155.00 3.00 -1.9% 155.00 248 155.50 20 17.38
2024-04-26 2377 2629000 1537 412842500 155.50 158.00 155.50 156.00 1.00 0.65% 156.00 144 157.00 6 17.49
2024-04-29 2377 3281000 2189 527716500 156.50 162.50 156.50 160.00 4.00 2.56% 160.00 102 160.50 7 17.94
2024-04-30 2377 2452000 1162 391988000 160.00 161.50 159.00 159.50 0.50 -0.31% 159.50 96 160.00 61 17.88
2024-05-02 2377 2262000 1567 360930000 159.00 161.00 158.00 159.00 0.50 -0.31% 159.00 72 159.50 19 17.83
2024-05-03 2377 1538000 1236 246957000 160.50 162.50 159.00 159.00 0.00 0% 159.00 21 159.50 13 17.83
2024-05-06 2377 2454000 1635 397154500 161.00 163.00 160.50 162.00 3.00 1.89% 161.50 84 162.00 67 18.16
2024-05-07 2377 4036000 2068 652172500 163.00 164.00 159.00 163.00 1.00 0.62% 162.50 64 163.00 13 18.27
2024-05-08 2377 5953000 2770 971207500 163.50 164.50 161.00 163.00 0.00 0% 163.00 31 163.50 122 18.27
2024-05-09 2377 2017039 1930 328010221 164.00 164.00 161.00 163.00 0.00 0% 163.00 159 163.50 68 18.27
2024-05-10 2377 2073000 1261 339389000 164.00 165.00 162.00 165.00 2.00 1.23% 164.00 15 165.00 86 18.50
2024-05-13 2377 2751000 1544 453421500 168.50 168.50 163.00 164.50 0.50 -0.3% 164.50 1 165.00 23 18.44
2024-05-14 2377 7721000 4915 1323584000 170.00 176.00 168.50 168.50 4.00 2.43% 168.50 71 169.00 89 18.89
2024-05-15 2377 2529627 6078 426168873 169.00 170.00 167.00 169.00 0.50 0.3% 168.50 6 169.00 22 18.88
2024-05-16 2377 3463000 2284 592229000 171.00 172.00 169.50 170.50 1.50 0.89% 170.50 42 171.00 59 19.05
2024-05-17 2377 3240000 1705 553574500 171.50 172.50 169.00 170.50 0.00 0% 170.00 29 170.50 139 19.05
2024-05-20 2377 2407000 1658 407228000 172.00 172.00 167.50 168.50 2.00 -1.17% 168.00 71 168.50 9 18.83
2024-05-21 2377 2058000 1248 343960000 169.00 169.50 166.00 167.50 1.00 -0.59% 167.50 10 168.00 77 18.72
2024-05-22 2377 7965000 5176 1382024000 169.00 175.50 168.50 175.50 8.00 4.78% 175.00 26 175.50 96 19.61
2024-05-23 2377 22049000 12512 2147483647 182.00 189.00 179.50 186.50 11.00 6.27% 186.00 24 186.50 186 20.84
2024-05-24 2377 11014000 6584 2052088000 184.00 189.00 181.00 187.00 0.50 0.27% 186.50 28 187.00 53 20.89
2024-05-27 2377 23206000 13259 2147483647 188.00 203.50 188.00 200.00 13.00 6.95% 200.00 2354 200.50 10 22.35
2024-05-28 2377 27807000 16549 2147483647 202.00 210.00 200.00 200.00 0.00 0% 200.00 268 200.50 30 22.35
2024-05-29 2377 11989000 6975 2147483647 200.50 202.00 195.00 197.50 2.50 -1.25% 197.00 151 197.50 63 22.07
2024-05-30 2377 14216000 8098 2147483647 195.50 203.00 193.00 193.50 4.00 -2.03% 193.50 142 194.00 39 21.62
2024-05-31 2377 13178803 38239 2147483647 194.00 197.00 191.50 191.50 2.00 -1.03% 191.50 10 192.50 1 21.40
2024-06-03 2377 13856000 8812 2147483647 200.50 206.50 195.50 197.00 5.50 2.87% 196.50 144 197.00 38 22.01
2024-06-04 2377 9764000 5957 1886704000 196.00 198.50 191.00 192.50 4.50 -2.28% 192.50 1 193.00 74 21.51
2024-06-05 2377 8480000 5386 1598986500 192.50 192.50 186.00 186.00 6.50 -3.38% 185.50 158 186.50 29 20.78
2024-06-07 2377 3307000 2086 613352500 186.00 187.50 184.50 185.50 1.00 -0.27% 185.50 41 186.00 52 20.73
2024-06-11 2377 5442000 3363 983497500 184.00 184.50 179.00 179.50 6.00 -3.23% 179.50 79 180.00 59 20.06
2024-06-12 2377 5497000 2573 980261000 179.50 181.00 177.00 178.00 1.50 -0.84% 178.00 55 178.50 52 19.89
2024-06-13 2377 4337000 2497 791139000 179.00 184.00 179.00 183.00 5.00 2.81% 183.00 27 183.50 84 20.45
2024-06-14 2377 5532000 3228 994169500 183.00 183.00 178.50 179.50 3.50 -1.91% 179.50 15 180.00 53 20.06
2024-06-17 2377 4044000 2613 724589000 179.50 180.50 178.50 179.50 0.00 0% 179.50 9 180.00 132 20.06
2024-06-18 2377 4889000 2845 870385500 180.00 181.00 177.00 178.00 1.50 -0.84% 178.00 78 178.50 15 19.89
2024-06-19 2377 3684230 3552 658045268 178.00 180.50 177.00 177.50 0.50 -0.28% 177.50 108 178.00 5 19.83
2024-06-20 2377 3705000 2428 666475000 178.00 181.00 178.00 180.50 3.00 1.69% 180.00 130 180.50 22 20.17
2024-06-21 2377 6373000 2828 1139357500 180.00 180.00 177.00 180.00 0.50 -0.28% 179.50 15 180.00 219 20.11
2024-06-24 2377 7855000 3106 1422314500 181.00 182.00 180.00 181.50 1.50 0.83% 181.00 100 181.50 47 20.28
2024-06-25 2377 7980000 5004 1409126000 181.00 181.00 175.00 176.50 5.00 -2.75% 176.00 59 176.50 38 19.72
2024-06-27 2377 6075000 3387 1059708500 175.00 176.50 172.00 175.50 1.00 -0.57% 175.00 97 175.50 31 19.61
2024-06-28 2377 4536000 2631 808857500 176.00 179.50 176.00 178.00 2.50 1.42% 178.00 260 178.50 94 19.89
2024-07-01 2377 4183673 4646 757689106 181.00 182.50 179.50 180.50 2.50 1.4% 180.50 37 181.00 38 20.17
2024-07-02 2377 3612000 2110 648934500 180.00 181.00 178.50 179.50 1.00 -0.55% 179.50 20 180.00 11 20.06
2024-07-03 2377 5181000 3174 938334000 182.50 183.00 179.50 180.50 1.00 0.56% 180.00 46 180.50 1 20.17
2024-07-05 2377 4013000 2162 733485000 183.50 184.00 181.50 182.00 1.50 0.83% 182.00 258 182.50 4 20.34
2024-07-08 2377 3799000 2128 697386500 182.50 185.00 181.00 184.00 2.00 1.1% 184.00 13 184.50 104 20.56
2024-07-09 2377 2831299 2925 513354828 184.00 184.50 180.00 180.50 3.50 -1.9% 180.50 9 181.00 23 20.17
2024-07-11 2377 2043447 1952 370574919 180.00 183.00 179.00 180.50 0.50 0% 180.50 48 181.00 3 20.17
2024-07-16 2377 1942000 1303 353177500 181.50 183.00 181.00 181.00 0.50 0.28% 181.00 235 181.50 18 20.22
2024-07-17 2377 5358000 3578 982859500 182.00 185.50 180.50 182.50 1.50 0.83% 182.50 120 183.00 1 20.39