| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 45.35 | 45.65 | -0.3 | -0.66% | 0.66% | 45.1 | 45.4 | 45.1 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 31,015 | 14.03 億 | 14,430 | 2.1 張/筆 | 45.24 元 | 1.74 | 7.19 | 1.6 | 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) | 31,122 | 14.21 億 | 13,103 | 2.4 張/筆 | 45.65 元 | -0.25 (-0.54%) | 連漲連跌: 連5跌 ( -2.25元 / -4.73%) 財報評分: 最新85分 / 平均59分 上市指數: 16344.48 (27.81 / +0.17%) | | | | | |
成交價: 45.35元 (-0.3元 / -0.66%) | 成交張數: 3.1萬張 | 成交金額: 14億元 | 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2555高 | 近18日新低 | 連5跌 (-2.25元 / -4.73%) | 第3167低 | 近2日新低 | 第2285高 | 近2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 45.35元 | 3日 09/20 ~09/22 | 5日 09/18 ~09/22 | 10日 09/11 ~09/22 | 一個月 08/24 ~09/22 | 三個月 06/26 ~09/22 | 半年 03/27 ~09/22 | 一年 22'09/23 ~09/22 | 二年 21'09/23 ~09/22 | 三年 20'09/23 ~09/22 | 五年 18'09/25 ~09/22 | 十年 13'09/23 ~09/22 | 十五年 08'09/23 ~09/22 | 二十年 03'09/23 ~09/22 | 今年 01/03 ~09/22 |
---|
起算價 | 46.2 | 47.6 | 45.7 | 43.4 | 53.9 | 53.1 | 38.75 | 64.6 | 25.1 | 15.85 | 12.1 | 10.65 | 28.8 | 40.7 | 漲跌價 | -0.85 | -2.25 | -0.35 | +1.95 | -8.55 | -7.75 | +6.6 | -19.25 | +20.25 | +29.5 | +33.25 | +34.7 | +16.55 | +4.65 | 漲跌幅 | -1.84% | -4.73% | -0.77% | +4.49% | -15.9% | -14.6% | +17% | -29.8% | +80.7% | +186% | +275% | +326% | +57.5% | +11.4% | 振幅 | 2.38% | 4.41% | 5.47% | 9.45% | 21.2% | 23% | 50.6% | 51.9% | 190% | 389% | 513% | 614% | 227% | 35.3% | 成交張數 | 9.17萬 | 15.7萬 | 33.1萬 | 83萬 | 282萬 | 562萬 | 1,376萬 | 3,919萬 | 9,766萬 | 1.31億 | 1.9億 | 2.6億 | 3.44億 | 893萬 | 成交金額 | 41.8億 | 72億 | 154億 | 381億 | 1,317億 | 2,747億 | 6,372億 | 2.01兆 | 4.89兆 | 5.44兆 | 6.26兆 | 7.2兆 | 9.04兆 | 4,376億 | 週轉率 | 0.73% | 1.25% | 2.65% | 6.64% | 22.5% | 44.9% | 110% | 313% | 781% | 1048% | 1516% | 2079% | 2749% | 71.4% |
* 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 | 09/22 | 45.1 | 45.4 | 45.1 | 45.35 | -0.3 | -0.66 | 0.66 | 31,015 | 14,430 | 2.15 | 14 | -18,033 | +2,341 | +167 | -15,524 | 33 | +1,864 | 56,685 | -277 | 2,690 | 4.75 | 09/21 | 45.65 | 45.9 | 45.4 | 45.65 | -0.25 | -0.54 | 1.09 | 31,122 | 13,103 | 2.38 | 14.2 | -3,739 | +1,968 | +201 | -1,570 | 33.2 | +74 | 54,821 | +317 | 2,967 | 5.41 | 09/20 | 46.05 | 46.2 | 45.75 | 45.9 | -0.3 | -0.65 | 0.97 | 29,573 | 12,608 | 2.35 | 13.6 | -5,621 | +1,412 | -1,132 | -5,342 | 33.1 | -10 | 54,747 | -26 | 2,650 | 4.84 | 09/19 | 46.5 | 46.6 | 46.2 | 46.2 | -0.3 | -0.65 | 0.86 | 22,177 | 11,455 | 1.94 | 10.3 | -7,139 | +4,519 | -278 | -2,898 | 33.2 | +147 | 54,757 | -32 | 2,676 | 4.89 | 09/18 | 46.9 | 47.2 | 46.3 | 46.5 | -1.1 | -2.31 | 1.89 | 42,705 | 16,467 | 2.59 | 19.9 | -12,163 | +1,502 | -65 | -10,725 | 33.2 | +396 | 54,610 | -216 | 2,708 | 4.96 | 09/15 | 47.45 | 47.6 | 46.85 | 47.6 | +0.25 | +0.53 | 1.58 | 41,873 | 13,832 | 3.03 | 19.8 | +4,913 | -135 | -791 | +3,987 | 33.2 | -398 | 54,214 | -61 | 2,924 | 5.39 | 09/14 | 47.4 | 47.55 | 47.2 | 47.35 | +0.25 | +0.53 | 0.74 | 27,184 | 13,654 | 1.99 | 12.9 | +5,594 | +4,906 | +217 | +10,718 | 33.2 | -217 | 54,612 | -471 | 2,985 | 5.47 | 09/13 | 47 | 47.4 | 46.95 | 47.1 | +0.3 | +0.64 | 0.96 | 43,526 | 19,387 | 2.25 | 20.5 | +3,210 | +6,130 | -65.7 | +9,274 | 33.1 | +937 | 54,829 | +276 | 3,456 | 6.3 | 09/12 | 46.1 | 46.8 | 45.85 | 46.8 | +0.75 | +1.63 | 2.06 | 36,415 | 16,185 | 2.25 | 17 | +9,881 | +5,398 | +1,121 | +16,400 | 33.1 | +638 | 53,892 | +339 | 3,180 | 5.9 | 09/11 | 45.75 | 46.1 | 45.55 | 46.05 | +0.35 | +0.77 | 1.2 | 25,788 | 11,809 | 2.18 | 11.8 | -3,107 | +9,769 | +137 | +6,799 | 33 | -362 | 53,254 | -150 | 2,841 | 5.33 | 09/08 | 45.3 | 45.95 | 45.2 | 45.7 | -0.05 | -0.11 | 1.64 | 27,450 | 13,508 | 2.03 | 12.5 | -5,324 | +5,147 | -345 | -522 | 33.1 | -259 | 53,616 | -354 | 2,991 | 5.58 | 09/07 | 46.15 | 46.25 | 45.7 | 45.75 | -0.95 | -2.03 | 1.18 | 36,685 | 17,494 | 2.1 | 16.8 | -15,146 | +4,471 | -539 | -11,214 | 33.2 | +437 | 53,875 | +83 | 3,345 | 6.21 | 09/06 | 46.9 | 47 | 46.35 | 46.7 | +0.15 | +0.32 | 1.4 | 38,798 | 14,793 | 2.62 | 18.1 | +376 | +3,628 | -835 | +3,169 | 33.3 | -892 | 53,438 | +59 | 3,262 | 6.1 | 09/05 | 46.15 | 46.55 | 45.8 | 46.55 | +0.55 | +1.2 | 1.63 | 31,988 | 12,711 | 2.52 | 14.8 | +7,385 | +3,749 | +637 | +11,771 | 33.3 | -598 | 54,330 | -20 | 3,203 | 5.9 | 09/04 | 46.1 | 46.15 | 45.75 | 46 | +0.05 | +0.11 | 0.87 | 23,302 | 10,249 | 2.27 | 10.7 | -5,412 | +4,248 | -346 | -1,509 | 33.2 | +302 | 54,928 | -343 | 3,223 | 5.87 | 09/01 | 46 | 46.15 | 45.7 | 45.95 | +0.45 | +0.99 | 0.99 | 30,315 | 11,394 | 2.66 | 13.9 | +5,275 | +2,006 | +110 | +7,391 | 33.3 | -1,582 | 54,626 | +1,243 | 3,566 | 6.53 | 08/31 | 46.6 | 46.6 | 45.5 | 45.5 | -0.9 | -1.94 | 2.37 | 65,180 | 21,932 | 2.97 | 29.9 | -13,741 | +1,465 | -549 | -12,826 | 33.2 | -500 | 56,208 | -185 | 2,323 | 4.13 | 08/30 | 45.85 | 46.4 | 45.75 | 46.4 | +1.1 | +2.43 | 1.43 | 46,703 | 21,714 | 2.15 | 21.5 | +6,552 | +1,594 | +948 | +9,094 | 33.4 | +210 | 56,708 | +370 | 2,508 | 4.42 | 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 | 08/29 | 45.5 | 45.8 | 45.05 | 45.3 | +0.5 | +1.12 | 1.67 | 37,852 | 18,633 | 2.03 | 17.2 | +5,125 | -1,398 | -247 | +3,479 | 33.3 | +1,314 | 56,498 | -252 | 2,138 | 3.78 | 08/28 | 43.85 | 46.7 | 43.8 | 44.8 | +1.3 | +2.99 | 6.67 | 84,127 | 37,603 | 2.24 | 38.2 | +1,751 | +2,536 | +39.6 | +4,326 | 33.4 | +229 | 55,184 | +29 | 2,390 | 4.33 | 08/25 | 43.95 | 44.2 | 43.5 | 43.5 | -0.85 | -1.92 | 1.58 | 37,418 | 18,114 | 2.07 | 16.4 | -19,962 | +2,369 | -554 | -18,147 | 33.4 | +776 | 54,955 | +212 | 2,361 | 4.3 | 08/24 | 43.9 | 44.4 | 43.65 | 44.35 | +0.95 | +2.19 | 1.73 | 38,399 | 14,705 | 2.61 | 16.9 | +7,088 | +2,341 | -557 | +8,872 | 33.5 | -446 | 54,179 | -280 | 2,149 | 3.97 | 08/23 | 43.55 | 43.6 | 42.95 | 43.4 | -0.2 | -0.46 | 1.49 | 37,800 | 15,962 | 2.37 | 16.4 | -7,479 | +1,115 | -37 | -6,401 | 33.5 | +154 | 54,625 | +57 | 2,429 | 4.45 | 08/22 | 43.95 | 44.15 | 43.5 | 43.6 | -0.05 | -0.11 | 1.49 | 39,804 | 8,397 | 4.74 | 17.4 | -1,655 | +533 | +7.19 | -1,115 | 33.4 | -145 | 54,471 | -13 | 2,372 | 4.35 | 08/21 | 43.9 | 44.2 | 43.5 | 43.65 | -0.15 | -0.34 | 1.6 | 22,996 | 12,723 | 1.81 | 10 | -5,612 | +1,010 | -386 | -4,988 | 33.4 | +163 | 54,616 | -843 | 2,385 | 4.37 | 08/18 | 43.3 | 44.45 | 43.2 | 43.8 | +0.2 | +0.46 | 2.87 | 37,698 | 15,902 | 2.37 | 16.6 | +5,125 | -1,398 | -247 | +3,479 | 33.5 | -482 | 54,453 | +1,151 | 3,228 | 5.93 | 08/17 | 43.1 | 43.7 | 42.4 | 43.6 | -0.15 | -0.34 | 2.97 | 55,713 | 28,113 | 1.98 | 24 | -10,350 | -503 | +27.3 | -10,826 | 33.5 | -678 | 54,935 | -285 | 2,077 | 3.78 | 08/16 | 44.7 | 44.75 | 43.6 | 43.75 | -1.7 | -3.74 | 2.53 | 77,825 | 44,990 | 1.73 | 34.2 | -48,206 | +1,819 | -961 | -47,349 | 33.4 | -121 | 55,613 | +374 | 2,362 | 4.25 | 08/15 | 45.15 | 45.5 | 45.05 | 45.45 | +0.45 | +1 | 1 | 21,940 | 7,918 | 2.77 | 9.95 | -128 | +1,736 | +24.7 | +1,633 | 33.7 | -53 | 55,734 | -204 | 1,988 | 3.57 | 08/14 | 45 | 45.2 | 44.9 | 45 | -0.35 | -0.77 | 0.66 | 36,020 | 14,338 | 2.51 | 16.2 | -5,934 | +2,957 | -301 | -3,278 | 33.7 | -438 | 55,787 | +77 | 2,192 | 3.93 | 08/11 | 45.35 | 45.8 | 45.3 | 45.35 | +0.2 | +0.44 | 1.11 | 15,876 | 8,121 | 1.95 | 7.22 | +437 | +973 | +132 | +1,542 | 33.7 | -433 | 56,225 | +217 | 2,115 | 3.76 | 08/10 | 45.45 | 45.9 | 45.05 | 45.15 | -0.45 | -0.99 | 1.86 | 38,798 | 19,520 | 1.99 | 17.6 | -10,886 | +1,632 | -56.2 | -9,310 | 33.7 | -123 | 56,658 | -210 | 1,898 | 3.35 | 08/09 | 45.55 | 45.75 | 45.3 | 45.6 | +0.05 | +0.11 | 0.99 | 26,156 | 11,391 | 2.3 | 11.9 | -40,007 | +420 | +1,030 | -38,557 | 33.8 | +88 | 56,781 | +273 | 2,108 | 3.71 | 08/08 | 46.4 | 46.4 | 45.55 | 45.55 | -0.85 | -1.83 | 1.83 | 55,313 | 24,610 | 2.25 | 25.3 | -26,941 | +1,727 | -1,589 | -26,802 | 33.8 | +925 | 56,693 | -87 | 1,835 | 3.24 | 08/07 | 46.3 | 46.75 | 46.3 | 46.4 | -0.1 | -0.22 | 0.97 | 29,059 | 11,250 | 2.58 | 13.5 | -2,593 | +2,183 | -337 | -747 | 34 | +27 | 55,768 | +37 | 1,922 | 3.45 | 08/04 | 46.5 | 46.7 | 46.1 | 46.5 | -0.15 | -0.32 | 1.29 | 33,261 | 12,568 | 2.65 | 15.4 | -9,223 | +1,750 | -399 | -7,872 | 34.1 | +615 | 55,741 | -26 | 1,885 | 3.38 | 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 | 08/02 | 46.7 | 47.45 | 46.5 | 46.65 | -0.35 | -0.74 | 2.02 | 34,959 | 16,531 | 2.11 | 16.4 | -412 | +1,330 | -636 | +283 | 34.1 | -660 | 55,126 | +50 | 1,911 | 3.47 | 08/01 | 47 | 47.15 | 46.7 | 47 | 0 | 0 | 0.96 | 24,221 | 10,445 | 2.32 | 11.4 | -1,163 | +560 | -254 | -858 | 34.2 | -487 | 55,786 | -60 | 1,861 | 3.34 | 07/31 | 47.35 | 47.5 | 46.65 | 47 | -0.05 | -0.11 | 1.81 | 53,690 | 20,497 | 2.62 | 25.2 | -8,439 | +787 | -1,264 | -8,915 | 34.2 | -434 | 56,273 | -72 | 1,921 | 3.41 | 07/28 | 46.65 | 47.3 | 46.3 | 47.05 | +0.9 | +1.95 | 2.17 | 50,418 | 24,271 | 2.08 | 23.7 | +3,440 | +438 | -877 | +3,001 | 34.3 | -764 | 56,707 | +38 | 1,993 | 3.51 | 07/27 | 45.1 | 46.7 | 45.05 | 46.15 | +1.05 | +2.33 | 3.66 | 61,431 | 25,119 | 2.45 | 28.3 | +1,589 | +2,329 | +1,009 | +4,928 | 34.3 | -1,311 | 57,471 | -289 | 1,955 | 3.4 | 07/26 | 45.75 | 45.95 | 45.1 | 45.1 | -0.55 | -1.2 | 1.86 | 39,083 | 19,022 | 2.05 | 17.8 | -11,085 | +649 | -1,006 | -11,442 | 34.3 | +377 | 58,782 | +473 | 2,244 | 3.82 | 07/25 | 45.45 | 45.9 | 45.2 | 45.65 | +0.6 | +1.33 | 1.55 | 36,505 | 16,989 | 2.15 | 16.6 | -3,086 | -153 | -1,013 | -4,252 | 34.4 | -460 | 58,405 | +8 | 1,771 | 3.03 | 07/24 | 45.05 | 45.9 | 44.85 | 45.05 | -0.15 | -0.33 | 2.32 | 51,853 | 22,824 | 2.27 | 23.4 | -7,049 | -2,173 | -1,610 | -10,833 | 34.4 | +984 | 58,865 | +141 | 1,763 | 2.99 | 07/21 | 45 | 45.45 | 44.7 | 45.2 | -0.9 | -1.95 | 1.63 | 97,411 | 41,395 | 2.35 | 43.9 | -24,159 | -5,190 | -1,003 | -30,352 | 34.5 | +423 | 57,881 | -1,069 | 1,622 | 2.8 | 07/20 | 47.05 | 47.1 | 46 | 46.1 | -1.4 | -2.95 | 2.32 | 87,937 | 52,795 | 1.67 | 40.7 | -50,429 | -4,997 | -1,587 | -57,013 | 34.7 | +1,958 | 57,458 | +1,099 | 2,691 | 4.68 | 07/19 | 48.3 | 48.5 | 47.45 | 47.5 | -0.7 | -1.45 | 2.18 | 49,979 | 27,236 | 1.84 | 23.9 | -21,987 | -2,956 | -2,613 | -27,556 | 35.1 | +781 | 55,500 | +177 | 1,592 | 2.87 | 07/18 | 48.75 | 48.8 | 48.15 | 48.2 | -0.25 | -0.52 | 1.34 | 26,766 | 11,898 | 2.25 | 12.9 | +2,207 | -3,642 | -902 | -2,337 | 35.3 | -717 | 54,719 | +63 | 1,415 | 2.59 | 07/17 | 48.25 | 48.7 | 47.65 | 48.45 | +0.2 | +0.41 | 2.18 | 47,915 | 24,303 | 1.97 | 23.1 | +7,657 | -5,821 | -728 | +1,109 | 35.3 | -1,249 | 55,436 | -78 | 1,352 | 2.44 | 07/14 | 47.85 | 48.8 | 47.8 | 48.25 | +0.75 | +1.58 | 2.11 | 58,064 | 21,950 | 2.65 | 28.1 | +11,555 | -5,210 | +318 | +6,664 | 35.2 | -592 | 56,685 | +176 | 1,430 | 2.52 | 07/13 | 47.85 | 48.25 | 47.5 | 47.5 | -0.25 | -0.52 | 1.57 | 52,858 | 25,567 | 2.07 | 25.2 | +979 | -5,574 | -997 | -5,593 | 35.1 | -315 | 57,277 | +193 | 1,254 | 2.19 | 07/12 | 48.25 | 48.45 | 47.6 | 47.75 | -0.75 | -1.55 | 1.75 | 62,886 | 34,246 | 1.84 | 30 | -20,352 | -12,965 | -983 | -34,300 | 35 | +1,054 | 57,592 | +32 | 1,061 | 1.84 | 07/11 | 48.55 | 48.7 | 48.2 | 48.5 | +0.4 | +0.83 | 1.04 | 31,638 | 14,045 | 2.25 | 15.3 | +8,036 | -8,268 | +284 | +51.6 | 35.2 | +340 | 56,538 | +38 | 1,029 | 1.82 | 07/10 | 48.6 | 48.75 | 48 | 48.1 | -0.25 | -0.52 | 1.55 | 34,465 | 14,752 | 2.34 | 16.6 | -11,899 | -2,300 | -1,399 | -15,598 | 35.1 | +985 | 56,198 | -2,408 | 991 | 1.76 | 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 | 07/07 | 48.05 | 48.95 | 48 | 48.35 | +0.2 | +0.42 | 1.97 | 39,818 | 16,223 | 2.45 | 19.3 | -1,153 | -269 | +391 | -1,031 | 35.2 | -634 | 55,213 | +2,525 | 3,399 | 6.16 | 07/06 | 48 | 48.8 | 48 | 48.15 | -0.2 | -0.41 | 1.65 | 41,895 | 18,772 | 2.23 | 20.2 | -4,508 | -2,962 | -479 | -7,950 | 35.2 | -22 | 55,847 | -33 | 874 | 1.56 | 07/05 | 48.95 | 49 | 48.35 | 48.35 | -0.45 | -0.92 | 1.33 | 28,677 | 15,426 | 1.86 | 13.9 | -11,681 | -606 | -965 | -13,252 | 35.2 | +119 | 55,869 | +138 | 907 | 1.62 | 07/04 | 48.5 | 48.8 | 48.45 | 48.8 | +0.55 | +1.14 | 0.73 | 30,857 | 12,524 | 2.46 | 15 | +2,555 | +2,131 | +625 | +5,311 | 35.3 | -615 | 55,750 | +237 | 769 | 1.38 | 07/03 | 49 | 49.2 | 48.25 | 48.25 | -0.25 | -0.52 | 1.96 | 52,972 | 28,023 | 1.89 | 25.7 | -8,514 | -10,705 | -193 | -19,412 | 35 | +644 | 56,365 | -30 | 532 | 0.94 | 06/30 | 48.35 | 48.75 | 48.05 | 48.5 | 0 | 0 | 1.44 | 44,534 | 18,730 | 2.38 | 21.5 | -6,915 | -129 | -157 | -7,202 | 35 | -8 | 55,721 | +35 | 562 | 1.01 | 06/29 | 49.35 | 49.35 | 48.5 | 48.5 | -0.6 | -1.22 | 1.73 | 50,112 | 26,556 | 1.89 | 24.4 | -19,778 | -1,096 | -54 | -20,927 | 35 | +281 | 55,729 | -63 | 527 | 0.95 | 06/28 | 49.5 | 49.5 | 49.1 | 49.1 | +0.05 | +0.1 | 0.82 | 33,544 | 15,179 | 2.21 | 16.5 | -3,687 | -48.1 | -735 | -4,470 | 34.9 | -342 | 55,448 | +244 | 590 | 1.06 | 06/27 | 50 | 50 | 49.05 | 49.05 | -0.65 | -1.31 | 1.91 | 146,811 | 45,769 | 3.21 | 72.9 | +31,358 | -2,389 | -31,834 | -2,865 | 34.9 | +1,850 | 55,790 | +346 | 346 | 0.62 | 06/26 | 53.3 | 53.8 | 53.2 | 53.3 | -0.6 | -1.11 | 1.11 | 89,629 | 25,031 | 3.58 | 47.9 | -30,148 | +13,947 | +20,663 | +4,462 | 34.6 | -3,908 | 53,940 | 0 | 0 | 0 |
|