| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 36.5 | 33.2 | +3.3 | +9.94% | 7.38% | 34.7 | 36.5 | 34.05 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 110,681 | 38.81 億 | 50,494 | 2.2 張/筆 | 35.06 元 | 2.27 | 19.52 | 22.91 | 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) | 14,090 | 4.63 億 | 5,686 | 2.5 張/筆 | 32.89 元 | +3 (+9.93%) | 連漲連跌: 連3漲 ( +7.5元 / +25.86%) 財報評分: 最新55分 / 平均42分 上市指數: 17383.99 (105.25 / +0.61%) | | | | | |
成交價: 36.5元 (+3.3元 / +9.94%) | 成交張數: 11.1萬張 | 成交金額: 38.8億元 | 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85高 | 近5882日新高 | 連3漲 (+7.5元 / +25.9%) | 第8高 | 近311日新高 | 歷史第三高 | 近330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 36.5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 | 29 | 30.55 | 30.1 | 29.2 | 23.15 | 24.75 | 25.05 | 11.25 | 9.75 | 10.65 | 8.63 | 6.9 | 13.55 | 24.85 | 漲跌價 | +7.5 | +5.95 | +6.4 | +7.3 | +13.35 | +11.75 | +11.45 | +25.25 | +26.75 | +25.85 | +27.87 | +29.6 | +22.95 | +11.65 | 漲跌幅 | +25.9% | +19.5% | +21.3% | +25% | +57.7% | +47.5% | +45.7% | +224% | +274% | +243% | +323% | +429% | +169% | +46.9% | 振幅 | 24.8% | 26.5% | 26.9% | 30.1% | 57.7% | 65.9% | 65.1% | 236% | 287% | 270% | 374% | 468% | 238% | 65.6% | 成交張數 | 13.2萬 | 14.5萬 | 16.1萬 | 27.7萬 | 105萬 | 117萬 | 173萬 | 665萬 | 697萬 | 710萬 | 824萬 | 934萬 | 1,073萬 | 164萬 | 成交金額 | 45.7億 | 49.4億 | 54.2億 | 89.3億 | 306億 | 335億 | 476億 | 1,595億 | 1,630億 | 1,643億 | 1,759億 | 1,873億 | 2,123億 | 453億 | 週轉率 | 80% | 87.5% | 97.2% | 168% | 635% | 709% | 1046% | 4026% | 4216% | 4293% | 4984% | 5647% | 6492% | 991% |
* 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 | 34.7 | 36.5 | 34.05 | 36.5 | +3.3 | +9.94 | 7.38 | 110,681 | 50,494 | 2.19 | 38.8 | +403 | 0 | -72 | +331 | 7.56 | +203 | 8,813 | +1,878 | 2,923 | 33.2 | 12/07 | 32.1 | 33.2 | 32.1 | 33.2 | +3 | +9.93 | 3.64 | 14,090 | 5,686 | 2.48 | 4.63 | -12 | 0 | +59 | +47 | 7.49 | -856 | 8,610 | +217 | 1,045 | 12.1 | 12/06 | 29.5 | 30.35 | 29.3 | 30.2 | +1.2 | +4.14 | 3.62 | 7,538 | 4,237 | 1.78 | 2.26 | +513 | 0 | +1 | +514 | 7.49 | +235 | 9,466 | +49 | 828 | 8.75 | 12/05 | 29.55 | 29.55 | 28.4 | 29 | -0.7 | -2.36 | 3.87 | 5,757 | 3,375 | 1.71 | 1.66 | -1.35 | 0 | -5 | -6.35 | 7.2 | -251 | 9,231 | -82 | 779 | 8.44 | 12/04 | 30.6 | 30.8 | 29.7 | 29.7 | -0.85 | -2.78 | 3.6 | 6,581 | 3,900 | 1.69 | 1.98 | -3,307 | 0 | 0 | -3,307 | 7.21 | +307 | 9,482 | -21 | 861 | 9.08 | 12/01 | 30.1 | 30.6 | 29.85 | 30.55 | +0.65 | +2.17 | 2.51 | 4,176 | 2,305 | 1.81 | 1.26 | -9 | 0 | -30 | -39 | 9.01 | +199 | 9,175 | +8 | 882 | 9.61 | 11/30 | 30.25 | 30.3 | 29.7 | 29.9 | -0.15 | -0.5 | 2 | 2,213 | 1,306 | 1.69 | 0.66 | -127 | 0 | +3 | -124 | 9.01 | +45 | 8,976 | -6 | 874 | 9.74 | 11/29 | 30.15 | 30.3 | 29.85 | 30.05 | +0.1 | +0.33 | 1.5 | 2,456 | 1,414 | 1.74 | 0.74 | +116 | 0 | -5 | +111 | 9.31 | +21 | 8,931 | -3 | 880 | 9.85 | 11/28 | 29.35 | 30.05 | 29.3 | 29.95 | +0.7 | +2.39 | 2.56 | 2,772 | 1,586 | 1.75 | 0.83 | +596 | 0 | +1 | +597 | 9.31 | -116 | 8,910 | +9 | 883 | 9.91 | 11/27 | 30.4 | 30.45 | 29.15 | 29.25 | -0.85 | -2.82 | 4.32 | 4,445 | 2,539 | 1.75 | 1.31 | +157 | 0 | +1 | +158 | 8.95 | -104 | 9,026 | -140 | 874 | 9.68 | 11/24 | 30.3 | 30.45 | 30.05 | 30.1 | -0.05 | -0.17 | 1.33 | 2,719 | 1,491 | 1.82 | 0.82 | +714 | 0 | -111 | +603 | 8.79 | -62 | 9,130 | -11 | 1,014 | 11.1 | 11/23 | 30.8 | 30.9 | 30.15 | 30.15 | -0.55 | -1.79 | 2.44 | 5,616 | 2,924 | 1.92 | 1.71 | -786 | 0 | -74 | -860 | 8.36 | +299 | 9,192 | -42 | 1,025 | 11.2 | 11/22 | 30.7 | 31.1 | 30.2 | 30.7 | -0.1 | -0.32 | 2.92 | 6,408 | 3,474 | 1.84 | 1.96 | +1,345 | 0 | -13 | +1,332 | 8.91 | -111 | 8,893 | -10 | 1,067 | 12 | 11/21 | 31.85 | 32 | 30.5 | 30.8 | -0.6 | -1.91 | 4.78 | 15,746 | 8,155 | 1.93 | 4.92 | -1,759 | 0 | -62 | -1,821 | 8.13 | -425 | 9,004 | -59 | 1,077 | 12 | 11/20 | 31.2 | 31.9 | 30.85 | 31.4 | +0.65 | +2.11 | 3.41 | 15,753 | 8,161 | 1.93 | 4.95 | +2,187 | 0 | +60 | +2,247 | 9.3 | +258 | 9,429 | +54 | 1,136 | 12 | 11/17 | 30.8 | 31.3 | 30.3 | 30.75 | +0.2 | +0.65 | 3.27 | 13,378 | 6,988 | 1.91 | 4.12 | +674 | 0 | +14 | +688 | 8.27 | -99 | 9,171 | -23 | 1,082 | 11.8 | 11/16 | 30.35 | 30.95 | 30.1 | 30.55 | +0.7 | +2.35 | 2.85 | 18,570 | 9,696 | 1.92 | 5.67 | +2,392 | 0 | -64 | +2,328 | 7.86 | -577 | 9,270 | +123 | 1,105 | 11.9 | 11/15 | 28.9 | 30.3 | 28.85 | 29.85 | +1.3 | +4.55 | 5.08 | 13,536 | 7,312 | 1.85 | 4.01 | +2,874 | 0 | +289 | +3,163 | 6.42 | -433 | 9,847 | +73 | 982 | 9.97 | 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 | 28.6 | 29 | 28.4 | 28.55 | +0.15 | +0.53 | 2.11 | 4,412 | 2,707 | 1.63 | 1.26 | +184 | 0 | +70 | +254 | 4.68 | -243 | 10,280 | -10 | 909 | 8.84 | 11/13 | 27.9 | 28.6 | 27.7 | 28.4 | +0.6 | +2.16 | 3.24 | 5,928 | 3,193 | 1.86 | 1.68 | +1,770 | 0 | +12.2 | +1,782 | 4.57 | -470 | 10,523 | +65 | 919 | 8.73 | 11/10 | 28.85 | 29.15 | 27.7 | 27.8 | -0.9 | -3.14 | 5.05 | 8,775 | 4,573 | 1.92 | 2.47 | +697 | 0 | -2 | +695 | 3.44 | -295 | 10,993 | -303 | 854 | 7.77 | 11/09 | 29.3 | 29.55 | 28.7 | 28.7 | -0.5 | -1.71 | 2.91 | 5,467 | 2,981 | 1.83 | 1.59 | +437 | 0 | -6 | +431 | 3.02 | -8 | 11,288 | -38 | 1,157 | 10.2 | 11/08 | 28.9 | 29.5 | 28.6 | 29.2 | +0.55 | +1.92 | 3.14 | 9,804 | 5,464 | 1.79 | 2.84 | -715 | 0 | +14.1 | -701 | 2.75 | -27 | 11,296 | +25 | 1,195 | 10.6 | 11/07 | 28.6 | 28.9 | 28.4 | 28.65 | -0.55 | -1.88 | 1.71 | 9,858 | 5,161 | 1.91 | 2.82 | +1,770 | 0 | -29.8 | +1,740 | 3.16 | -594 | 11,323 | -245 | 1,170 | 10.3 | 11/06 | 30.8 | 30.85 | 29.2 | 29.2 | -1.4 | -4.58 | 5.39 | 13,831 | 7,632 | 1.81 | 4.11 | -126 | 0 | -73 | -199 | 2.08 | +245 | 11,917 | -18 | 1,415 | 11.9 | 11/03 | 31.15 | 32.2 | 30.4 | 30.6 | -0.1 | -0.33 | 5.86 | 24,507 | 12,463 | 1.97 | 7.6 | -2,788 | 0 | +48 | -2,740 | 2.16 | -93 | 11,672 | -201 | 1,433 | 12.3 | 11/02 | 30.7 | 30.85 | 30.1 | 30.7 | +0.4 | +1.32 | 2.48 | 14,718 | 7,073 | 2.08 | 4.49 | +2,078 | +4 | +62.2 | +2,144 | 3.83 | +32 | 11,765 | -46 | 1,634 | 13.9 | 11/01 | 30.05 | 30.8 | 29.55 | 30.3 | +0.15 | +0.5 | 4.15 | 17,001 | 8,878 | 1.91 | 5.11 | +1,172 | 0 | -1 | +1,171 | 2.57 | -208 | 11,733 | +22 | 1,680 | 14.3 | 10/31 | 30.05 | 32.1 | 29.75 | 30.15 | +0.2 | +0.67 | 7.85 | 39,562 | 19,714 | 2.01 | 12.1 | -1,189 | 0 | -171 | -1,360 | 1.85 | +319 | 11,941 | +47 | 1,658 | 13.9 | 10/30 | 30.2 | 30.4 | 29.5 | 29.95 | -0.35 | -1.16 | 2.97 | 14,257 | 6,827 | 2.09 | 4.27 | -1,501 | +3 | +44 | -1,454 | 2.58 | +128 | 11,622 | +104 | 1,611 | 13.9 | 10/27 | 30 | 30.4 | 29.2 | 30.3 | +0.4 | +1.34 | 4.01 | 32,922 | 15,618 | 2.11 | 9.84 | -2,439 | +7 | +24 | -2,408 | 3.46 | +562 | 11,494 | -20 | 1,507 | 13.1 | 10/26 | 28.4 | 30.45 | 27.9 | 29.9 | +1.5 | +5.28 | 8.98 | 50,981 | 26,218 | 1.94 | 15 | +1,651 | 0 | -172 | +1,479 | 4.96 | +368 | 10,932 | +344 | 1,527 | 14 | 10/25 | 30.35 | 32.4 | 28.2 | 28.4 | -1.1 | -3.73 | 14.2 | 104,651 | 50,672 | 2.07 | 32.1 | +1,721 | +9 | -70 | +1,660 | 4.06 | -240 | 10,564 | -50 | 1,183 | 11.2 | 10/24 | 27.1 | 29.5 | 27.05 | 29.5 | +2.65 | +9.87 | 9.12 | 28,810 | 13,529 | 2.13 | 8.21 | +1,236 | 0 | +176 | +1,412 | 3.1 | +348 | 10,804 | +689 | 1,233 | 11.4 | 10/23 | 27.3 | 27.3 | 26.6 | 26.85 | -0.7 | -2.54 | 2.54 | 7,841 | 4,034 | 1.94 | 2.11 | -968 | +73 | -40 | -935 | 2.35 | -142 | 10,456 | -50 | 544 | 5.2 | 10/20 | 27.45 | 28 | 26.65 | 27.55 | +0.35 | +1.29 | 4.96 | 23,828 | 11,350 | 2.1 | 6.51 | -1,943 | +77 | +44 | -1,822 | 2.78 | +233 | 10,598 | +75 | 594 | 5.6 | 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 | 10/19 | 26.5 | 28.3 | 26.4 | 27.2 | +0.8 | +3.03 | 7.2 | 25,464 | 13,215 | 1.93 | 6.98 | +1,845 | +83 | +128 | +2,056 | 3.75 | +129 | 10,365 | +58 | 519 | 5.01 | 10/18 | 26.55 | 27.2 | 26.4 | 26.4 | -0.05 | -0.19 | 3.02 | 7,637 | 3,830 | 1.99 | 2.04 | +4 | 0 | -14 | -10 | 2.53 | -32 | 10,236 | -5 | 461 | 4.5 | 10/17 | 26.95 | 27.4 | 26.3 | 26.45 | -0.3 | -1.12 | 4.11 | 11,142 | 5,875 | 1.9 | 3 | -298 | 0 | -42 | -340 | 2.73 | -285 | 10,268 | -5 | 466 | 4.54 | 10/16 | 27 | 27 | 26.15 | 26.75 | -0.5 | -1.83 | 3.12 | 9,338 | 4,823 | 1.94 | 2.48 | -1,611 | 0 | -63 | -1,674 | 2.84 | +305 | 10,553 | -65 | 471 | 4.46 | 10/13 | 26.95 | 27.5 | 26.45 | 27.25 | +0.15 | +0.55 | 3.87 | 12,002 | 6,275 | 1.91 | 3.25 | -1,086 | 0 | 0 | -1,086 | 4.06 | +523 | 10,248 | +31 | 536 | 5.23 | 10/12 | 26.2 | 27.3 | 26 | 27.1 | +1.1 | +4.23 | 5 | 14,783 | 7,397 | 2 | 3.98 | +4,044 | 0 | +63 | +4,107 | 4.72 | +467 | 9,725 | +141 | 505 | 5.19 | 10/11 | 27 | 27.05 | 25.9 | 26 | -0.55 | -2.07 | 4.33 | 5,998 | 2,991 | 2.01 | 1.58 | +19 | 0 | +10.2 | +29.2 | 2.27 | -189 | 9,258 | -69 | 364 | 3.93 | 10/06 | 26.75 | 27.1 | 26.45 | 26.55 | +0.15 | +0.57 | 2.46 | 9,847 | 5,091 | 1.93 | 2.63 | +1,390 | 0 | -24 | +1,366 | 2.23 | -397 | 9,447 | 0 | 433 | 4.58 | 10/05 | 26.7 | 27.05 | 26.1 | 26.4 | +0.05 | +0.19 | 3.61 | 9,600 | 5,098 | 1.88 | 2.55 | -2,053 | 0 | +31 | -2,022 | 1.36 | +389 | 9,844 | -10 | 433 | 4.4 | 10/04 | 26 | 26.6 | 25.7 | 26.35 | +0.35 | +1.35 | 3.46 | 7,869 | 4,126 | 1.91 | 2.07 | +846 | 0 | +19.2 | +865 | 2.67 | -255 | 9,455 | +33 | 443 | 4.69 | 10/03 | 26.1 | 26.75 | 25.85 | 26 | -0.1 | -0.38 | 3.45 | 6,043 | 3,006 | 2.01 | 1.59 | -597 | 0 | -38 | -635 | 2.27 | +220 | 9,710 | -20 | 410 | 4.22 | 10/02 | 26.05 | 26.35 | 25.5 | 26.1 | +0.1 | +0.38 | 3.27 | 6,127 | 3,113 | 1.97 | 1.59 | +1,312 | 0 | -62 | +1,250 | 2.6 | -212 | 9,490 | -77 | 430 | 4.53 | 09/28 | 26 | 26.5 | 25.9 | 26 | -0.15 | -0.57 | 2.29 | 4,731 | 2,693 | 1.76 | 1.23 | -321 | 0 | +63 | -258 | 1.74 | +39 | 9,702 | -31 | 507 | 5.23 | 09/27 | 26.1 | 26.15 | 25.3 | 26.15 | +0.05 | +0.19 | 3.26 | 8,847 | 4,996 | 1.77 | 2.28 | +557 | 0 | -6 | +551 | 1.9 | -165 | 9,663 | +29 | 538 | 5.57 | 09/26 | 26.5 | 27.75 | 26 | 26.1 | -0.15 | -0.57 | 6.67 | 41,567 | 20,758 | 2 | 11.2 | -1,562 | 0 | -202 | -1,764 | 1.52 | -79 | 9,828 | +95 | 509 | 5.18 | 09/25 | 25.35 | 26.25 | 25.1 | 26.25 | +0.95 | +3.75 | 4.55 | 10,605 | 5,262 | 2.02 | 2.73 | +235 | 0 | +114 | +349 | 2.46 | +629 | 9,907 | +68 | 414 | 4.18 | 09/22 | 24.5 | 25.45 | 24.1 | 25.3 | +0.8 | +3.27 | 5.51 | 5,636 | 3,167 | 1.78 | 1.4 | -115 | 0 | +143 | +28 | 2.33 | -421 | 9,278 | +40 | 346 | 3.73 | 09/21 | 24.55 | 25 | 24.1 | 24.5 | -0.05 | -0.2 | 3.67 | 3,919 | 2,368 | 1.65 | 0.96 | +142 | 0 | +47 | +189 | 2.36 | +102 | 9,699 | -34 | 306 | 3.15 | 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 | 24.9 | 25.55 | 24.55 | 24.55 | -0.35 | -1.41 | 4.02 | 4,345 | 2,617 | 1.66 | 1.09 | +82 | 0 | +32 | +114 | 2.41 | -181 | 9,597 | -22 | 340 | 3.54 | 09/19 | 25.35 | 25.9 | 24.8 | 24.9 | -0.4 | -1.58 | 4.35 | 9,073 | 4,616 | 1.97 | 2.3 | +145 | 0 | +7 | +152 | 2.33 | +60 | 9,778 | -86 | 362 | 3.7 | 09/18 | 25.35 | 25.7 | 25.1 | 25.3 | -0.05 | -0.2 | 2.37 | 5,532 | 3,011 | 1.84 | 1.4 | -422 | 0 | +14 | -408 | 2.13 | +321 | 9,718 | +21 | 448 | 4.61 | 09/15 | 26.25 | 26.35 | 25.35 | 25.35 | -0.75 | -2.87 | 3.83 | 11,268 | 5,946 | 1.9 | 2.88 | -1,834 | 0 | -4 | -1,838 | 2.36 | +248 | 9,397 | -137 | 427 | 4.54 | 09/14 | 26.8 | 27 | 25.7 | 26.1 | -0.1 | -0.38 | 4.96 | 30,164 | 14,457 | 2.09 | 7.91 | +692 | 0 | +1 | +693 | 3.58 | -220 | 9,149 | -511 | 564 | 6.16 | 09/13 | 25.3 | 27.5 | 25 | 26.2 | +0.95 | +3.76 | 9.9 | 78,794 | 36,688 | 2.15 | 20.9 | +676 | 0 | -20 | +656 | 3.17 | -77 | 9,369 | +707 | 1,075 | 11.5 |
|