| |
|
|---|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | | 120.85 | 119 | +1.85 | +1.55% | 0.8% | 120.1 | 120.95 | 120 | | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | | 9,239 | 11.14 億 | 8,739 | 1.1 張/筆 | 120.6 元 | N/A | N/A | N/A | | 昨日張數 | 昨日金額 | 昨日筆數 | 昨日均張 | 昨日均價 | 昨漲跌價 (幅) | | 8,787 | 10.45 億 | 13,540 | 0.6 張/筆 | 119 元 | -0.25 (-0.21%) | 連漲連跌: 連2跌→漲 ( +1.85元 / +1.55%)
上市指數: 15618.17 (217.26 / +1.41%) | | | | | |
| 成交價: 120.85元 (+1.85元 / +1.55%) | 成交張數: 9,239張 | 成交金額: 11.1億元 | | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
|---|
第363高 | 近3日新高 | 連2跌→漲 (+1.85元 / +1.55%) | 第2027高 | 近2日新高 | 第794高 | 近2日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價
120.85元 | 3日 02/06
~02/08 | 5日 02/02
~02/08 | 10日 01/16
~02/08 | 一個月 01/10
~02/08 | 三個月 22'11/10
~02/08 | 半年 22'08/11
~02/08 | 一年 22'02/09
~02/08 | 二年 21'02/17
~02/08 | 三年 20'02/10
~02/08 | 五年 18'02/09
~02/08 | 十年 13'02/18
~02/08 | 十五年 08'02/12
~02/08 | 二十年 | 今年 01/03
~02/08 |
|---|
| 起算價 | 121 | 119 | 117.2 | 115.8 | 104.5 | 117.9 | 142.9 | 134.8 | 91.2 | 80.6 | 55.4 | 56.4 | - | 110.2 | | 漲跌價 | -0.15 | +1.85 | +3.65 | +5.05 | +16.35 | +2.95 | -22.05 | -13.95 | +29.65 | +40.25 | +65.45 | +64.45 | - | +10.65 | | 漲跌幅 | -0.12% | +1.55% | +3.11% | +4.36% | +15.6% | +2.5% | -15.4% | -10.3% | +32.5% | +49.9% | +118% | +114% | - | +9.66% | | 振幅 | 1.98% | 2.23% | 2.9% | 4.79% | 17.2% | 21.9% | 34% | 41.5% | 93.4% | 106% | 180% | 220% | - | 11.6% | | 成交張數 | 3.23萬 | 5.85萬 | 17.5萬 | 24.2萬 | 76.9萬 | 154萬 | 310萬 | 549萬 | 816萬 | 1,208萬 | 2,339萬 | 4,237萬 | - | 31.2萬 | | 成交金額 | 38.7億 | 70.3億 | 209億 | 288億 | 883億 | 1,708億 | 3,687億 | 6,973億 | 9,549億 | 1.27兆 | 2兆 | 2.97兆 | - | 365億 | | 週轉率 | 1.43% | 2.58% | 7.72% | 10.7% | 33.9% | 67.8% | 137% | 242% | 360% | 533% | 1032% | 1870% | - | 13.8% |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100% 交易
日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌
(%) | 振幅
(%) | 成交資料 | 法人買賣超(張) | 外資
持股
(%) | 融資(張) | 融券(張) | 券資
比
(%) | | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | | 02/08 | 120.1 | 120.95 | 120 | 120.85 | +1.85 | +1.55 | 0.8 | 9,239 | 8,739 | 1.06 | 11.1 | +1,476 | +100 | +3,457 | +5,034 | 3.31 | -140 | 1,616 | +64 | 233 | 14.4 | | 02/07 | 119.1 | 119.25 | 118.55 | 119 | -0.25 | -0.21 | 0.59 | 8,787 | 13,540 | 0.65 | 10.4 | -2,972 | +300 | -1,656 | -4,328 | 3.25 | +26 | 1,756 | +8 | 169 | 9.62 | | 02/06 | 120.1 | 120.1 | 119.25 | 119.25 | -1.75 | -1.45 | 0.7 | 14,297 | 25,811 | 0.55 | 17.1 | -5,088 | +300 | -6,165 | -10,953 | 3.14 | +77 | 1,730 | -18 | 161 | 9.31 | | 02/03 | 120.95 | 121.2 | 120.2 | 121 | 0 | 0 | 0.83 | 9,935 | 10,997 | 0.9 | 12 | +4,975 | 0 | -166 | +4,809 | 3.39 | -50 | 1,653 | +5 | 179 | 10.8 | | 02/02 | 120.3 | 121.1 | 120.25 | 121 | +2 | +1.68 | 0.71 | 16,195 | 15,931 | 1.02 | 19.6 | +9,182 | +142 | +273 | +9,597 | 3.17 | -192 | 1,703 | -68 | 174 | 10.2 | | 02/01 | 119.1 | 119.45 | 118.45 | 119 | +0.7 | +0.59 | 0.85 | 6,903 | 8,921 | 0.77 | 8.21 | -1,107 | +12 | +237 | -857 | 2.77 | -13 | 1,895 | +72 | 242 | 12.8 | | 01/31 | 120.6 | 120.6 | 118.3 | 118.3 | -2.4 | -1.99 | 1.91 | 22,475 | 23,552 | 0.95 | 26.8 | +5,440 | +323 | -17.6 | +5,746 | 2.81 | +61 | 1,908 | -47 | 170 | 8.91 | | 01/30 | 120.8 | 121 | 120 | 120.7 | +5.2 | +4.5 | 0.87 | 44,330 | 31,199 | 1.42 | 53.4 | +25,048 | +100 | +4,181 | +29,330 | 2.57 | -280 | 1,847 | +217 | 217 | 11.7 | | 01/17 | 118.35 | 118.35 | 117.8 | 118.1 | 0 | 0 | 0.47 | 14,601 | 16,373 | 0.89 | 17.2 | -4,840 | 0 | -481 | -5,321 | 1.47 | +87 | 2,127 | 0 | 0 | 0 | | 01/16 | 118.1 | 118.55 | 118 | 118.1 | +0.9 | +0.77 | 0.47 | 28,203 | 20,855 | 1.35 | 33.3 | +9,452 | +200 | +6,853 | +16,506 | 3.43 | -228 | 2,040 | 0 | 0 | 0 | | 01/13 | 118.5 | 118.6 | 116.95 | 117.2 | +1.35 | +1.17 | 1.42 | 28,912 | 15,940 | 1.81 | 34 | +11,622 | +800 | +9,528 | +21,950 | 3.23 | -201 | 2,268 | -7 | 0 | 0 | | 01/12 | 116.5 | 116.6 | 115.65 | 115.85 | -0.5 | -0.43 | 0.82 | 10,250 | 9,044 | 1.13 | 11.9 | -508 | 0 | +4,962 | +4,454 | 2.72 | -87 | 2,469 | -245 | 7 | 0.28 | | 01/11 | 116.65 | 116.75 | 115.9 | 116.35 | +0.1 | +0.09 | 0.73 | 15,850 | 9,631 | 1.65 | 18.4 | -4,318 | +2,190 | -5,663 | -7,791 | 3.62 | -26 | 2,556 | -82 | 252 | 9.86 | | 01/10 | 115.95 | 116.4 | 115.75 | 116.25 | +0.45 | +0.39 | 0.56 | 12,428 | 13,729 | 0.91 | 14.4 | +3,288 | +600 | +2,576 | +6,464 | 3.85 | -204 | 2,582 | -56 | 334 | 12.9 | | 01/09 | 114 | 115.8 | 113.9 | 115.8 | +4 | +3.58 | 1.7 | 15,649 | 16,946 | 0.92 | 18 | +2,093 | +625 | +1,098 | +3,816 | 3.72 | -258 | 2,786 | -119 | 390 | 14 | | 01/06 | 111.2 | 112.2 | 111.15 | 111.8 | +0.5 | +0.45 | 0.94 | 11,827 | 9,838 | 1.2 | 13.2 | -2,509 | +100 | -4,513 | -6,922 | 3.63 | -68 | 3,044 | -20 | 509 | 16.7 | | 01/05 | 111.25 | 111.7 | 110.95 | 111.3 | +0.8 | +0.72 | 0.68 | 12,396 | 10,075 | 1.23 | 13.8 | -6,484 | +100 | -2,174 | -8,558 | 3.49 | -101 | 3,112 | -124 | 529 | 17 | | 01/04 | 110.3 | 110.8 | 110.1 | 110.5 | -0.25 | -0.23 | 0.63 | 14,212 | 11,908 | 1.19 | 15.7 | -9,791 | +1,100 | -675 | -9,366 | 3.73 | +44 | 3,213 | -4 | 653 | 20.3 | 交易
日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌
(%) | 振幅
(%) | 成交資料 | 法人買賣超(張) | 外資
持股
(%) | 融資(張) | 融券(張) | 券資
比
(%) | | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | | 01/03 | 109.6 | 110.9 | 108.45 | 110.75 | +0.55 | +0.5 | 2.22 | 15,273 | 13,899 | 1.1 | 16.7 | -9,740 | +700 | +1,758 | -7,282 | 4.45 | +60 | 3,169 | -151 | 657 | 20.7 | | 12/30 | 110.6 | 110.75 | 110.2 | 110.2 | +0.7 | +0.64 | 0.5 | 8,890 | 7,376 | 1.21 | 9.82 | -3,948 | +150 | -761 | -4,560 | 4.34 | -26 | 3,109 | +11 | 808 | 26 | | 12/29 | 109.2 | 109.6 | 108.4 | 109.5 | -0.5 | -0.45 | 1.09 | 14,343 | 15,143 | 0.95 | 15.6 | -7,073 | 0 | +190 | -6,883 | 4.47 | +66 | 3,135 | -58 | 797 | 25.4 | | 12/28 | 110.5 | 110.5 | 109.4 | 110 | -1.6 | -1.43 | 0.99 | 13,002 | 19,157 | 0.68 | 14.3 | -5,762 | +350 | -2,894 | -8,306 | 4.73 | +69 | 3,069 | -63 | 855 | 27.9 | | 12/27 | 111.4 | 112.25 | 111.4 | 111.6 | +0.5 | +0.45 | 0.77 | 4,270 | 5,136 | 0.83 | 4.78 | +123 | +100 | +328 | +551 | 4.98 | -20 | 3,000 | +29 | 918 | 30.6 | | 12/26 | 110.8 | 111.2 | 110.7 | 111.1 | +0.4 | +0.36 | 0.45 | 4,258 | 8,121 | 0.52 | 4.72 | -284 | +100 | -2,168 | -2,352 | 4.97 | -43 | 3,020 | -28 | 889 | 29.4 | | 12/23 | 110.7 | 111.05 | 110.4 | 110.7 | -1.9 | -1.69 | 0.58 | 6,556 | 13,445 | 0.49 | 7.26 | -3,226 | 0 | -853 | -4,080 | 4.99 | +64 | 3,063 | -19 | 917 | 29.9 | | 12/22 | 111.75 | 112.75 | 111.75 | 112.6 | +1.85 | +1.67 | 0.9 | 5,167 | 5,881 | 0.88 | 5.8 | +1,228 | -27 | -1,150 | +50.9 | 5.12 | -16 | 2,999 | +7 | 936 | 31.2 | | 12/21 | 110.8 | 111.4 | 110.3 | 110.75 | +0.45 | +0.41 | 1 | 12,203 | 13,065 | 0.93 | 13.5 | -2,729 | +90 | +2,141 | -498 | 5.07 | +10 | 3,015 | +29 | 929 | 30.8 | | 12/20 | 112.15 | 112.5 | 110.05 | 110.3 | -2.05 | -1.82 | 2.18 | 13,446 | 24,270 | 0.55 | 15 | -3,150 | +100 | -1,179 | -4,228 | 5.2 | +60 | 3,005 | +43 | 900 | 30 | | 12/19 | 112.35 | 112.95 | 112 | 112.35 | -0.65 | -0.58 | 0.84 | 6,505 | 10,865 | 0.6 | 7.31 | -1,266 | 0 | -1,248 | -2,514 | 5.66 | +48 | 2,945 | -40 | 857 | 29.1 | | 12/16 | 112.5 | 113.3 | 112.25 | 113 | -1.9 | -1.65 | 0.91 | 12,793 | 20,877 | 0.61 | 14.4 | -5,171 | -200 | -4,188 | -9,559 | 5.71 | +18 | 2,897 | -23 | 897 | 31 | | 12/15 | 114.3 | 115.05 | 113.9 | 114.9 | +0.1 | +0.09 | 1 | 8,046 | 7,173 | 1.12 | 9.21 | -3,457 | 0 | +1,707 | -1,750 | 5.94 | -71 | 2,879 | -88 | 920 | 32 | | 12/14 | 114.1 | 115 | 114 | 114.8 | +1.4 | +1.23 | 0.88 | 8,038 | 5,821 | 1.38 | 9.22 | +1,493 | 0 | +1,044 | +2,538 | 6.15 | +55 | 2,950 | +156 | 1,008 | 34.2 | | 12/13 | 114.5 | 114.5 | 113.25 | 113.4 | -0.5 | -0.44 | 1.1 | 6,861 | 9,245 | 0.74 | 7.81 | -1,098 | +100 | -770 | -1,769 | 5.74 | -41 | 2,895 | +11 | 852 | 29.4 | | 12/12 | 114.2 | 114.2 | 113.25 | 113.9 | -1.1 | -0.96 | 0.83 | 8,764 | 10,800 | 0.81 | 9.96 | -5,117 | 0 | +1,141 | -3,976 | 5.81 | +91 | 2,936 | -8 | 841 | 28.6 | | 12/09 | 114 | 115.25 | 113.95 | 115 | +1.75 | +1.55 | 1.15 | 6,394 | 6,619 | 0.97 | 7.34 | +1,437 | +250 | +470 | +2,156 | 6.03 | -113 | 2,845 | +32 | 849 | 29.8 | | 12/08 | 114.05 | 114.1 | 112.45 | 113.25 | -1.35 | -1.18 | 1.44 | 9,683 | 15,434 | 0.63 | 11 | -3,604 | +350 | +23.6 | -3,231 | 5.97 | +126 | 2,958 | -21 | 817 | 27.6 | 交易
日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌
(%) | 振幅
(%) | 成交資料 | 法人買賣超(張) | 外資
持股
(%) | 融資(張) | 融券(張) | 券資
比
(%) | | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | | 12/07 | 114.5 | 115.85 | 114.2 | 114.6 | -0.7 | -0.61 | 1.43 | 8,637 | 11,453 | 0.75 | 9.92 | -2,233 | +100 | +1,974 | -158 | 6.13 | -145 | 2,832 | +168 | 838 | 29.6 | | 12/06 | 116.8 | 116.8 | 115.2 | 115.3 | -2.15 | -1.83 | 1.36 | 10,637 | 18,014 | 0.59 | 12.3 | -4,932 | +100 | +151 | -4,681 | 6.22 | +116 | 2,977 | -29 | 670 | 22.5 | | 12/05 | 117.3 | 118.5 | 117.2 | 117.45 | +0.15 | +0.13 | 1.11 | 12,330 | 13,386 | 0.92 | 14.5 | +6,391 | 0 | -2,655 | +3,736 | 6.54 | -92 | 2,861 | +54 | 699 | 24.4 | | 12/02 | 117.3 | 117.95 | 117 | 117.3 | -1.05 | -0.89 | 0.8 | 7,796 | 9,334 | 0.84 | 9.15 | +568 | +100 | -3,088 | -2,419 | 6.27 | +49 | 2,953 | -18 | 645 | 21.8 | | 12/01 | 119.2 | 119.5 | 118 | 118.35 | +2 | +1.72 | 1.29 | 25,137 | 15,943 | 1.58 | 29.9 | +11,233 | 0 | -13,737 | -2,504 | 6.44 | -184 | 2,904 | -9 | 663 | 22.8 | | 11/30 | 115.1 | 116.4 | 114.85 | 116.35 | +0.95 | +0.82 | 1.34 | 9,536 | 7,145 | 1.33 | 11.1 | +6,180 | 0 | -5,011 | +1,169 | 5.96 | -28 | 3,088 | +26 | 672 | 21.8 | | 11/29 | 113.85 | 115.4 | 113.1 | 115.4 | +1.05 | +0.92 | 2.01 | 10,927 | 10,582 | 1.03 | 12.5 | +2,349 | +100 | +2,890 | +5,339 | 5.47 | -23 | 3,116 | +28 | 646 | 20.7 | | 11/28 | 114.6 | 115.3 | 113.9 | 114.35 | -2.35 | -2.01 | 1.2 | 15,627 | 19,654 | 0.8 | 17.9 | -847 | 0 | -1,217 | -2,064 | 5.39 | +74 | 3,139 | -14 | 618 | 19.7 | | 11/25 | 116.65 | 116.95 | 116.35 | 116.7 | 0 | 0 | 0.51 | 16,344 | 11,202 | 1.46 | 19.1 | +7,104 | 0 | -6,718 | +386 | 5.43 | -83 | 3,065 | +26 | 632 | 20.6 | | 11/24 | 116 | 116.85 | 115.9 | 116.7 | +1.1 | +0.95 | 0.82 | 15,641 | 12,365 | 1.26 | 18.2 | +3,442 | 0 | -920 | +2,522 | 5.12 | -21 | 3,148 | -68 | 606 | 19.3 | | 11/23 | 115.65 | 115.9 | 115.05 | 115.6 | +0.8 | +0.7 | 0.74 | 8,225 | 8,001 | 1.03 | 9.5 | +1,602 | 0 | +1,563 | +3,166 | 4.7 | -63 | 3,169 | 0 | 674 | 21.3 | | 11/22 | 113.4 | 115 | 113.05 | 114.8 | +0.95 | +0.83 | 1.71 | 5,798 | 7,049 | 0.82 | 6.62 | +2,794 | 0 | +785 | +3,579 | 4.63 | -126 | 3,232 | -1 | 674 | 20.9 | | 11/21 | 114.35 | 114.65 | 113.7 | 113.85 | -0.4 | -0.35 | 0.83 | 8,978 | 8,696 | 1.03 | 10.2 | +1,668 | 0 | -1,604 | +64.5 | 4.8 | -28 | 3,358 | +24 | 675 | 20.1 | | 11/18 | 114.9 | 115.85 | 114.05 | 114.25 | -0.3 | -0.26 | 1.57 | 10,968 | 9,494 | 1.16 | 12.6 | +2,543 | 0 | +761 | +3,304 | 4.73 | -58 | 3,386 | +13 | 651 | 19.2 | | 11/17 | 113.95 | 114.65 | 112.85 | 114.55 | +0.05 | +0.04 | 1.57 | 13,742 | 12,743 | 1.08 | 15.6 | +1,660 | +200 | +2,991 | +4,851 | 4.63 | 0 | 3,444 | -7 | 638 | 18.5 | | 11/16 | 115 | 115.75 | 113.85 | 114.5 | -0.2 | -0.17 | 1.66 | 24,252 | 22,139 | 1.1 | 27.8 | +4,730 | +441 | +1,940 | +7,111 | 4.66 | -327 | 3,444 | -46 | 645 | 18.7 | | 11/15 | 111.2 | 114.95 | 111.2 | 114.7 | +4.7 | +4.27 | 3.41 | 34,799 | 30,474 | 1.14 | 39.5 | +13,237 | +159 | -1,819 | +11,577 | 4.89 | -242 | 3,771 | +92 | 691 | 18.3 | | 11/14 | 109.8 | 110.4 | 109.4 | 110 | +1 | +0.92 | 0.92 | 18,631 | 14,745 | 1.26 | 20.5 | +8,668 | +189 | -2,993 | +5,864 | 4.32 | -137 | 4,013 | +23 | 599 | 14.9 |
|
