| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 351.5 | 349 | +2.5 | +0.72% | 1.29% | 350 | 354.5 | 350 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,519 | 5.35 億 | 1,583 | 1 張/筆 | 352.5 元 | 5.61 | 22.05 | 1.69 | 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) | 3,240 | 11.43 億 | 2,925 | 1.1 張/筆 | 352.8 元 | 0 (0%) | 連漲連跌: 首日上漲 ( +2.5元 / +0.72%) 財報評分: 最新64分 / 平均56分 上市指數: 17383.99 (105.25 / +0.61%) | | | | | |
成交價: 351.5元 (+2.5元 / +0.72%) | 成交張數: 1,519張 | 成交金額: 5.35億元 | 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40高 | 近4日新高 | 首日上漲 (+2.5元 / +0.72%) | 第1275高 | 近4日新低 | 第442高 | 近4日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 351.5元 | 3日 12/06 ~12/08 | 5日 12/04 ~12/08 | 10日 11/27 ~12/08 | 1個月 11/09 ~12/08 | 3個月 09/11 ~12/08 | 半年 06/12 ~12/08 | 1年 22'12/09 ~12/08 | 2年 21'12/09 ~12/08 | 3年 20'12/09 ~12/08 | 5年 18'12/10 ~12/08 | 10年 13'12/09 ~12/08 | 15年 08'12/09 ~12/08 | 20年 03'12/09 ~12/08 | 今年 01/03 ~12/08 |
---|
起算價 | 343.5 | 358 | 366.5 | 389.5 | 344 | 228 | 242 | 247.5 | 189.5 | 172 | 165.5 | 22.65 | 62 | 233 | 漲跌價 | +8 | -6.5 | -15 | -38 | +7.5 | +123.5 | +109.5 | +104 | +162 | +179.5 | +186 | +328.85 | +289.5 | +118.5 | 漲跌幅 | +2.33% | -1.82% | -4.09% | -9.76% | +2.18% | +54.2% | +45.2% | +42% | +85.5% | +104% | +112% | +1452% | +467% | +50.9% | 振幅 | 3.78% | 7.54% | 12.6% | 18% | 26% | 77.9% | 83.5% | 109% | 142% | 178% | 185% | 1682% | 616% | 86.7% | 成交張數 | 7,225 | 1.48萬 | 2.41萬 | 4.67萬 | 12萬 | 43.1萬 | 63.1萬 | 113萬 | 162萬 | 277萬 | 447萬 | 544萬 | 595萬 | 61.2萬 | 成交金額 | 25.4億 | 51.3億 | 85.5億 | 170億 | 427億 | 1,353億 | 1,802億 | 2,755億 | 3,914億 | 5,871億 | 8,806億 | 9,738億 | 1兆 | 1,758億 | 週轉率 | 2.99% | 6.1% | 9.98% | 19.3% | 49.7% | 178% | 261% | 469% | 670% | 1147% | 1849% | 2249% | 2458% | 253% |
* 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 | 12/08 | 350 | 354.5 | 350 | 351.5 | +2.5 | +0.72 | 1.29 | 1,519 | 1,583 | 0.96 | 5.35 | -159 | -62 | -36.6 | -257 | 38.2 | -103 | 861 | +1 | 128 | 14.9 | 12/07 | 350 | 358 | 349 | 349 | 0 | 0 | 2.58 | 3,240 | 2,925 | 1.11 | 11.4 | -732 | +501 | +21.7 | -209 | 38.3 | -161 | 964 | -1 | 127 | 13.2 | 12/06 | 347.5 | 352 | 345 | 349 | +5.5 | +1.6 | 2.04 | 2,466 | 2,390 | 1.03 | 8.63 | -448 | -2.81 | +61.5 | -389 | 38.6 | -17 | 1,125 | +2 | 128 | 11.4 | 12/05 | 358.5 | 359 | 333 | 343.5 | -12.5 | -3.51 | 7.3 | 6,423 | 6,627 | 0.97 | 21.9 | +391 | -784 | -82.2 | -475 | 38.7 | +403 | 1,142 | -9 | 126 | 11 | 12/04 | 358 | 360 | 353.5 | 356 | -2 | -0.56 | 1.82 | 1,114 | 1,342 | 0.83 | 3.97 | +228 | -503 | -6.21 | -281 | 38.5 | -33 | 739 | +4 | 135 | 18.3 | 12/01 | 361 | 362.5 | 356 | 358 | 0 | 0 | 1.82 | 1,153 | 1,324 | 0.87 | 4.13 | +241 | -518 | -9.27 | -286 | 38.5 | +1 | 772 | -1 | 131 | 17 | 11/30 | 367.5 | 367.5 | 357.5 | 358 | -7 | -1.92 | 2.74 | 2,610 | 2,770 | 0.94 | 9.39 | +28.7 | -712 | +35.4 | -648 | 38.4 | +142 | 771 | +1 | 132 | 17.1 | 11/29 | 374.5 | 375.5 | 361 | 365 | -8 | -2.14 | 3.89 | 2,548 | 2,726 | 0.93 | 9.3 | +37.3 | -575 | +9.2 | -529 | 38.3 | +28 | 629 | -6 | 131 | 20.8 | 11/28 | 373 | 379 | 372.5 | 373 | +4.5 | +1.22 | 1.76 | 1,381 | 1,526 | 0.9 | 5.18 | +197 | -46 | -15.5 | +135 | 38.3 | -51 | 601 | 0 | 137 | 22.8 | 11/27 | 368 | 373 | 364 | 368.5 | +2 | +0.55 | 2.46 | 1,675 | 1,814 | 0.92 | 6.2 | -547 | +528 | -32.2 | -51.2 | 38.2 | +50 | 652 | -1 | 137 | 21 | 11/24 | 365.5 | 371 | 364.5 | 366.5 | +2.5 | +0.69 | 1.79 | 1,554 | 1,630 | 0.95 | 5.72 | -228 | +156 | +11.6 | -60.6 | 38.5 | -4 | 602 | -1 | 138 | 22.9 | 11/23 | 361 | 369 | 358.5 | 364 | +5.5 | +1.53 | 2.93 | 1,995 | 1,831 | 1.09 | 7.25 | +120 | +211 | +7.87 | +339 | 38.6 | +15 | 606 | +3 | 139 | 22.9 | 11/22 | 363.5 | 364 | 356 | 358.5 | -7 | -1.92 | 2.19 | 2,190 | 2,578 | 0.85 | 7.86 | -112 | -180 | +77.4 | -214 | 38.6 | +48 | 591 | -7 | 136 | 23 | 11/21 | 371 | 374 | 365.5 | 365.5 | -5 | -1.35 | 2.29 | 1,071 | 1,363 | 0.79 | 3.95 | -254 | -19 | -110 | -383 | 38.6 | +1 | 543 | -3 | 143 | 26.3 | 11/20 | 367 | 374 | 364 | 370.5 | +3.5 | +0.95 | 2.72 | 968 | 1,072 | 0.9 | 3.59 | +75.2 | -190 | +12.6 | -102 | 38.7 | -37 | 542 | +1 | 146 | 26.9 | 11/17 | 368 | 372 | 363.5 | 367 | +1.5 | +0.41 | 2.33 | 1,483 | 1,543 | 0.96 | 5.45 | -182 | -30 | -99.7 | -312 | 38.6 | +58 | 579 | 0 | 145 | 25 | 11/16 | 374.5 | 377.5 | 364.5 | 365.5 | -9 | -2.4 | 3.47 | 2,193 | 2,451 | 0.89 | 8.06 | +358 | -422 | -4 | -68.3 | 38.8 | +34 | 521 | -15 | 145 | 27.8 | 11/15 | 380 | 383.5 | 366.5 | 374.5 | -4 | -1.06 | 4.49 | 3,675 | 3,732 | 0.98 | 13.7 | +991 | -1,009 | +12.3 | -5.54 | 38.7 | +70 | 487 | -10 | 160 | 32.9 | 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 | 11/14 | 391 | 392 | 376 | 378.5 | -11 | -2.82 | 4.11 | 2,339 | 4,414 | 0.53 | 8.91 | +130 | -539 | -3.11 | -412 | 38.2 | -31 | 417 | -14 | 170 | 40.8 | 11/13 | 401.5 | 401.5 | 388 | 389.5 | -9 | -2.26 | 3.39 | 1,374 | 2,063 | 0.67 | 5.37 | -83.3 | +12.5 | -171 | -242 | 38.2 | -61 | 448 | -15 | 184 | 41.1 | 11/10 | 395 | 403 | 395 | 398.5 | -1 | -0.25 | 2 | 1,584 | 1,652 | 0.96 | 6.32 | -70.3 | -193 | -16.4 | -280 | 38.2 | -42 | 509 | +4 | 199 | 39.1 | 11/09 | 391 | 402 | 389.5 | 399.5 | +10 | +2.57 | 3.21 | 2,186 | 2,170 | 1.01 | 8.7 | -232 | +356 | -29.7 | +95 | 38.3 | +19 | 551 | +10 | 195 | 35.4 | 11/08 | 393 | 393.5 | 388.5 | 389.5 | -5.5 | -1.39 | 1.27 | 1,113 | 1,176 | 0.95 | 4.34 | -279 | +169 | -54.7 | -164 | 38.4 | +45 | 532 | -7 | 185 | 34.8 | 11/07 | 391 | 396 | 388.5 | 395 | +5 | +1.28 | 1.92 | 1,733 | 1,827 | 0.95 | 6.81 | -234 | +60 | -19.7 | -193 | 38.6 | -30 | 487 | +9 | 192 | 39.4 | 11/06 | 385 | 394 | 382 | 390 | +9 | +2.36 | 3.15 | 2,251 | 2,285 | 0.99 | 8.76 | +474 | +450 | -158 | +766 | 38.7 | -40 | 517 | +8 | 183 | 35.4 | 11/03 | 386 | 388 | 377 | 381 | -3 | -0.78 | 2.86 | 1,823 | 2,123 | 0.86 | 6.94 | -589 | +232 | +225 | -133 | 38.4 | +53 | 557 | -13 | 175 | 31.4 | 11/02 | 377 | 388.5 | 369 | 384 | +18 | +4.92 | 5.33 | 3,801 | 3,688 | 1.03 | 14.4 | +145 | +563 | -26.4 | +682 | 38.6 | -178 | 504 | +26 | 188 | 37.3 | 11/01 | 364 | 369 | 360 | 366 | +4.5 | +1.24 | 2.49 | 1,189 | 1,144 | 1.04 | 4.33 | +15.5 | +75.4 | +20.7 | +112 | 38.6 | +23 | 682 | -2 | 162 | 23.8 | 10/31 | 358.5 | 367.5 | 357 | 361.5 | +3 | +0.84 | 2.93 | 1,313 | 1,170 | 1.12 | 4.78 | -275 | +548 | -72.9 | +200 | 38.5 | -51 | 659 | +6 | 164 | 24.9 | 10/30 | 355.5 | 360.5 | 353.5 | 358.5 | +3 | +0.84 | 1.97 | 778 | 793 | 0.98 | 2.77 | -74.8 | -113 | +47.3 | -141 | 38.7 | +11 | 710 | -2 | 158 | 22.3 | 10/27 | 361 | 362 | 355 | 355.5 | -5 | -1.39 | 1.94 | 654 | 818 | 0.8 | 2.34 | -172 | +11 | +47.1 | -114 | 38.8 | -14 | 699 | -6 | 160 | 22.9 | 10/26 | 364.5 | 372.5 | 360.5 | 360.5 | -8 | -2.17 | 3.26 | 1,692 | 2,072 | 0.82 | 6.17 | -506 | +52 | -6.18 | -460 | 38.8 | -3 | 713 | -18 | 166 | 23.3 | 10/25 | 363.5 | 368.5 | 358 | 368.5 | +9.5 | +2.65 | 2.92 | 1,661 | 1,632 | 1.02 | 6.07 | +247 | +53 | -113 | +187 | 39 | +30 | 716 | +19 | 184 | 25.7 | 10/24 | 356.5 | 359.5 | 354 | 359 | +2.5 | +0.7 | 1.54 | 1,088 | 1,089 | 1 | 3.88 | +491 | -90.4 | +94.3 | +495 | 39 | -60 | 686 | -1 | 165 | 24.1 | 10/23 | 359 | 362 | 356.5 | 356.5 | -4 | -1.11 | 1.53 | 834 | 862 | 0.97 | 2.99 | +452 | -167 | +34.2 | +320 | 38.8 | -14 | 746 | -11 | 166 | 22.3 | 10/20 | 361.5 | 362 | 356.5 | 360.5 | -2 | -0.55 | 1.52 | 1,030 | 1,039 | 0.99 | 3.7 | +378 | -136 | +49.6 | +291 | 38.7 | +17 | 760 | +4 | 177 | 23.3 | 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 | 10/19 | 367 | 372 | 360.5 | 362.5 | -5.5 | -1.49 | 3.12 | 1,764 | 1,824 | 0.97 | 6.44 | -98.1 | -105 | +296 | +92.6 | 38.6 | +59 | 743 | -12 | 173 | 23.3 | 10/18 | 367.5 | 373.5 | 363 | 368 | +3 | +0.82 | 2.88 | 2,662 | 2,239 | 1.19 | 9.81 | +118 | +98 | +142 | +358 | 38.7 | +59 | 684 | +1 | 185 | 27 | 10/17 | 366 | 370 | 363.5 | 365 | +3 | +0.83 | 1.8 | 1,892 | 2,028 | 0.93 | 6.94 | +273 | +30 | +143 | +446 | 38.6 | +29 | 625 | +6 | 184 | 29.4 | 10/16 | 357 | 367 | 356.5 | 362 | +2 | +0.56 | 2.92 | 1,905 | 1,521 | 1.25 | 6.9 | +244 | +26 | -5.95 | +264 | 38.5 | -53 | 596 | +4 | 178 | 29.9 | 10/13 | 357 | 364 | 354.5 | 360 | +3 | +0.84 | 2.66 | 1,634 | 1,712 | 0.95 | 5.88 | +230 | -24 | +104 | +310 | 38.2 | -8 | 649 | +6 | 174 | 26.8 | 10/12 | 355 | 357.5 | 347.5 | 357 | +3.5 | +0.99 | 2.83 | 2,071 | 2,137 | 0.97 | 7.33 | -313 | +88 | -18.9 | -243 | 38.1 | -55 | 657 | +2 | 168 | 25.6 | 10/11 | 349 | 354 | 343 | 353.5 | +9.5 | +2.76 | 3.2 | 2,802 | 2,667 | 1.05 | 9.82 | +1,041 | -123 | +80.8 | +999 | 38.3 | -304 | 712 | +13 | 166 | 23.3 | 10/06 | 343 | 346.5 | 339.5 | 344 | +1 | +0.29 | 2.04 | 1,600 | 1,597 | 1 | 5.5 | +181 | -447 | +61.3 | -204 | 37.9 | -34 | 1,016 | -1 | 153 | 15.1 | 10/05 | 340.5 | 344.5 | 337 | 343 | +4 | +1.18 | 2.21 | 1,556 | 1,457 | 1.07 | 5.33 | -339 | -10 | -53.3 | -402 | 37.8 | -149 | 1,050 | +3 | 154 | 14.7 | 10/04 | 332 | 344 | 331 | 339 | -4 | -1.17 | 3.79 | 1,834 | 1,701 | 1.08 | 6.21 | +43.8 | +15 | -219 | -160 | 38 | -13 | 1,199 | +5 | 151 | 12.6 | 10/03 | 339.5 | 346 | 336 | 343 | +3.5 | +1.03 | 2.95 | 1,718 | 1,663 | 1.03 | 5.89 | +182 | +72 | +40.6 | +295 | 38 | -19 | 1,212 | +7 | 146 | 12 | 10/02 | 339.5 | 344 | 336.5 | 339.5 | +3.5 | +1.04 | 2.23 | 1,562 | 1,623 | 0.96 | 5.31 | +445 | +85 | +9.82 | +539 | 37.9 | -77 | 1,231 | -5 | 139 | 11.3 | 09/28 | 333.5 | 339 | 328.5 | 336 | +5 | +1.51 | 3.17 | 2,594 | 2,429 | 1.07 | 8.71 | -91.7 | +554 | +47.6 | +510 | 37.4 | -17 | 1,308 | +5 | 144 | 11 | 09/27 | 322.5 | 332.5 | 321 | 331 | +9.5 | +2.95 | 3.58 | 1,826 | 1,945 | 0.94 | 6.02 | +577 | -60 | +12.4 | +530 | 37.5 | -112 | 1,325 | +20 | 139 | 10.5 | 09/26 | 326.5 | 326.5 | 320.5 | 321.5 | -5 | -1.53 | 1.84 | 911 | 922 | 0.99 | 2.94 | -20.6 | -70 | +20.5 | -70.1 | 37.2 | +6 | 1,437 | +2 | 119 | 8.28 | 09/25 | 331.5 | 332.5 | 326.5 | 326.5 | -1.5 | -0.46 | 1.83 | 1,110 | 1,117 | 0.99 | 3.65 | -75 | +67 | -26.6 | -34.6 | 37.6 | +78 | 1,431 | 0 | 117 | 8.18 | 09/22 | 318 | 328.5 | 316.5 | 328 | +8.5 | +2.66 | 3.76 | 2,454 | 6,108 | 0.4 | 7.99 | +167 | +93 | -74.5 | +186 | 37.7 | +81 | 1,353 | +2 | 117 | 8.65 | 09/21 | 316 | 321 | 313.5 | 319.5 | +1.5 | +0.47 | 2.36 | 1,855 | 2,556 | 0.73 | 5.9 | -219 | +129 | -71.7 | -162 | 37.6 | +59 | 1,272 | +1 | 115 | 9.04 | 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 | 09/20 | 322 | 324 | 317 | 318 | -1 | -0.31 | 2.19 | 1,486 | 2,157 | 0.69 | 4.76 | -217 | +109 | -81.9 | -190 | 37.7 | +110 | 1,213 | +1 | 114 | 9.4 | 09/19 | 326.5 | 326.5 | 318 | 319 | -7 | -2.15 | 2.61 | 2,733 | 2,632 | 1.04 | 8.75 | +368 | -126 | -16.6 | +225 | 37.8 | -153 | 1,103 | -5 | 113 | 10.2 | 09/18 | 333 | 334.5 | 321.5 | 326 | -6.5 | -1.95 | 3.91 | 2,537 | 2,969 | 0.85 | 8.26 | -183 | -367 | -165 | -714 | 37.6 | +30 | 1,256 | -22 | 118 | 9.39 | 09/15 | 334.5 | 341.5 | 330.5 | 332.5 | +2.5 | +0.76 | 3.33 | 2,779 | 2,329 | 1.19 | 9.3 | +362 | -39 | +16.9 | +340 | 37.6 | +62 | 1,226 | -1 | 140 | 11.4 | 09/14 | 330 | 332.5 | 324 | 330 | +0.5 | +0.15 | 2.58 | 1,845 | 1,755 | 1.05 | 6.07 | +292 | -350 | -75.1 | -133 | 37.4 | -16 | 1,164 | -3 | 141 | 12.1 | 09/13 | 333 | 334.5 | 325.5 | 329.5 | -5 | -1.49 | 2.69 | 3,165 | 2,905 | 1.09 | 10.4 | +727 | -16 | +24.9 | +736 | 37.3 | -45 | 1,180 | -22 | 144 | 12.2 |
|