| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 300.5 | 294.5 | +6 | +2.04% | 2.21% | 297 | 301.5 | 295 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 8,182 | 24.49 億 | 7,043 | 1.2 張/筆 | 299.2 元 | 4.18 | 23.89 | 1.09 | 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) | 3,933 | 11.56 億 | 9,096 | 0.4 張/筆 | 293.8 元 | -0.5 (-0.17%) | 連漲連跌: 首日上漲 ( +6元 / +2.04%) 財報評分: 最新51分 / 平均54分 上市指數: 15914.7 (50.75 / +0.32%) | | | | | |
成交價: 300.5元 (+6元 / +2.04%) | 成交張數: 8,182張 | 成交金額: 24.5億元 | 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13日新高 | 首日上漲 (+6元 / +2.04%) | 第2101高 | 近8日新高 | 第214高 | 近8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 300.5元 | 3日 03/22 ~03/24 | 5日 03/20 ~03/24 | 10日 03/13 ~03/24 | 一個月 02/23 ~03/24 | 三個月 22'12/26 ~03/24 | 半年 22'09/26 ~03/24 | 一年 22'03/25 ~03/24 | 二年 21'03/25 ~03/24 | 三年 20'03/25 ~03/24 | 五年 18'03/26 ~03/24 | 十年 13'03/25 ~03/24 | 十五年 08'03/25 ~03/24 | 二十年 03'03/25 ~03/24 | 今年 01/03 ~03/24 |
---|
起算價 | 293 | 286.5 | 290 | 290 | 281 | 266.5 | 266.5 | 285.5 | 115 | 128 | 121 | 87 | 39.8 | 286.5 | 漲跌價 | +7.5 | +14 | +10.5 | +10.5 | +19.5 | +34 | +34 | +15 | +185.5 | +172.5 | +179.5 | +213.5 | +260.7 | +14 | 漲跌幅 | +2.56% | +4.89% | +3.62% | +3.62% | +6.94% | +12.8% | +12.8% | +5.25% | +161% | +135% | +148% | +245% | +655% | +4.89% | 振幅 | 3.58% | 5.58% | 6.03% | 8.62% | 12.6% | 23.6% | 36.2% | 43.6% | 191% | 185% | 196% | 327% | 750% | 12.4% | 成交張數 | 1.61萬 | 2.27萬 | 5.01萬 | 12.9萬 | 33.2萬 | 75.4萬 | 144萬 | 316萬 | 546萬 | 893萬 | 1,514萬 | 2,360萬 | 3,171萬 | 31.7萬 | 成交金額 | 47.9億 | 66.8億 | 146億 | 378億 | 963億 | 2,134億 | 3,831億 | 8,555億 | 1.36兆 | 1.83兆 | 2.84兆 | 3.61兆 | 4.22兆 | 922億 | 週轉率 | 0.62% | 0.87% | 1.93% | 4.97% | 12.8% | 29% | 55.4% | 122% | 210% | 344% | 583% | 909% | 1221% | 12.2% |
* 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 | 03/24 | 297 | 301.5 | 295 | 300.5 | +6 | +2.04 | 2.21 | 8,182 | 7,043 | 1.16 | 24.5 | +3,819 | +458 | +173 | +4,450 | 66.9 | -226 | 2,082 | +36 | 376 | 18.1 | 03/23 | 291.5 | 295.5 | 291 | 294.5 | -0.5 | -0.17 | 1.53 | 3,933 | 9,096 | 0.43 | 11.6 | -395 | -120 | -25.2 | -540 | 66.8 | -21 | 2,308 | -2 | 340 | 14.7 | 03/22 | 296.5 | 298 | 294 | 295 | +2 | +0.68 | 1.37 | 3,997 | 9,169 | 0.44 | 11.8 | -213 | -6 | +12.7 | -206 | 66.8 | +77 | 2,329 | -5 | 342 | 14.7 | 03/21 | 290 | 294 | 289 | 293 | +5.5 | +1.91 | 1.74 | 3,501 | 3,845 | 0.91 | 10.2 | +900 | +10 | +57.7 | +967 | 66.8 | -69 | 2,252 | -2 | 347 | 15.4 | 03/20 | 287.5 | 289 | 285.5 | 287.5 | +1 | +0.35 | 1.22 | 3,048 | 2,933 | 1.04 | 8.75 | -846 | -6 | +32.8 | -820 | 66.7 | -10 | 2,321 | -2 | 349 | 15 | 03/17 | 287 | 288.5 | 286 | 286.5 | 0 | 0 | 0.87 | 5,074 | 4,063 | 1.25 | 14.6 | -200 | -229 | -6.64 | -435 | 66.8 | -20 | 2,331 | -6 | 351 | 15.1 | 03/16 | 289 | 290.5 | 284.5 | 286.5 | -2.5 | -0.87 | 2.08 | 4,002 | 5,186 | 0.77 | 11.5 | -587 | -827 | -38.2 | -1,452 | 66.8 | +12 | 2,351 | +2 | 357 | 15.2 | 03/15 | 288.5 | 291.5 | 287.5 | 289 | +4 | +1.4 | 1.4 | 4,646 | 3,888 | 1.19 | 13.5 | -116 | -105 | -139 | -360 | 66.8 | -136 | 2,339 | +8 | 355 | 15.2 | 03/14 | 287 | 288 | 284 | 285 | -7 | -2.4 | 1.37 | 9,230 | 9,335 | 0.99 | 26.4 | -4,555 | -230 | -115 | -4,900 | 66.8 | +70 | 2,475 | -4 | 347 | 14 | 03/13 | 290 | 292 | 286.5 | 292 | +2 | +0.69 | 1.9 | 4,467 | 4,027 | 1.11 | 13 | +726 | -588 | -49.5 | +88.7 | 67 | -80 | 2,405 | +13 | 351 | 14.6 | 03/10 | 292 | 292 | 289 | 290 | -5.5 | -1.86 | 1.02 | 6,629 | 7,898 | 0.84 | 19.2 | -2,488 | -69 | -479 | -3,036 | 67 | +26 | 2,485 | -3 | 338 | 13.6 | 03/09 | 299 | 301 | 295 | 295.5 | -3 | -1.01 | 2.01 | 4,396 | 3,913 | 1.12 | 13 | -1,516 | -130 | -131 | -1,777 | 67.1 | +29 | 2,459 | 0 | 341 | 13.9 | 03/08 | 302.5 | 303 | 296.5 | 298.5 | -3 | -1 | 2.16 | 7,875 | 14,287 | 0.55 | 23.5 | -860 | +61 | -28 | -827 | 67.1 | +103 | 2,430 | -5 | 341 | 14 | 03/07 | 292.5 | 307 | 291 | 301.5 | +11.5 | +3.97 | 5.52 | 19,429 | 14,995 | 1.3 | 58.6 | +3,907 | +448 | +545 | +4,901 | 67.2 | +25 | 2,327 | +2 | 346 | 14.9 | 03/06 | 291.5 | 293 | 289.5 | 290 | +2 | +0.69 | 1.22 | 7,525 | 5,229 | 1.44 | 21.9 | -343 | +243 | +415 | +315 | 67 | +110 | 2,302 | -6 | 344 | 14.9 | 03/03 | 292 | 292 | 288 | 288 | -1.5 | -0.52 | 1.38 | 3,963 | 3,849 | 1.03 | 11.5 | -1,230 | +382 | -0.48 | -849 | 67 | -4 | 2,192 | -5 | 350 | 16 | 03/02 | 291 | 291 | 286 | 289.5 | 0 | 0 | 1.73 | 4,603 | 3,910 | 1.18 | 13.3 | +27.1 | -12.1 | -60.1 | -45 | 67.1 | -14 | 2,196 | -12 | 355 | 16.2 | 03/01 | 282 | 291 | 282 | 289.5 | +3 | +1.05 | 3.14 | 7,991 | 5,612 | 1.42 | 22.9 | -451 | +114 | -191 | -528 | 67.1 | -22 | 2,210 | -19 | 367 | 16.6 | 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 | 02/24 | 291.5 | 293.5 | 286 | 286.5 | -3.5 | -1.21 | 2.59 | 8,685 | 6,750 | 1.29 | 25 | -820 | +1.93 | -13.9 | -832 | 67.1 | -30 | 2,232 | -5 | 386 | 17.3 | 02/23 | 291.5 | 293.5 | 289 | 290 | 0 | 0 | 1.55 | 7,995 | 7,981 | 1 | 23.2 | -228 | -316 | -141 | -685 | 67.1 | +131 | 2,262 | -21 | 391 | 17.3 | 02/22 | 295 | 295.5 | 290 | 290 | -7.5 | -2.52 | 1.85 | 6,669 | 6,623 | 1.01 | 19.4 | -1,266 | +5 | -222 | -1,484 | 67.1 | -61 | 2,131 | -14 | 412 | 19.3 | 02/21 | 295 | 298.5 | 294.5 | 297.5 | +2.5 | +0.85 | 1.36 | 2,866 | 2,769 | 1.03 | 8.51 | +230 | +349 | +17.4 | +597 | 67.2 | -31 | 2,192 | -2 | 426 | 19.4 | 02/20 | 294.5 | 296.5 | 293 | 295 | +0.5 | +0.17 | 1.19 | 2,922 | 2,661 | 1.1 | 8.61 | +753 | -168 | +1.06 | +586 | 67.2 | +52 | 2,223 | -1 | 428 | 19.3 | 02/17 | 296.5 | 298 | 292.5 | 294.5 | -4.5 | -1.51 | 1.84 | 4,572 | 5,358 | 0.85 | 13.5 | -408 | -275 | -4.06 | -687 | 67.1 | +47 | 2,171 | +4 | 429 | 19.8 | 02/16 | 294.5 | 301 | 294 | 299 | +6 | +2.05 | 2.39 | 6,391 | 5,480 | 1.17 | 19 | +1,462 | -267 | +360 | +1,555 | 67.2 | +192 | 2,124 | -38 | 425 | 20 | 02/15 | 294 | 294 | 291.5 | 293 | -1 | -0.34 | 0.85 | 5,009 | 3,525 | 1.42 | 14.7 | -147 | -24 | +178 | +7.17 | 67.1 | +8 | 1,932 | -1 | 463 | 24 | 02/14 | 295 | 296 | 293.5 | 294 | 0 | 0 | 0.85 | 3,660 | 3,868 | 0.95 | 10.8 | +1,166 | -54 | +34.1 | +1,146 | 67.1 | +20 | 1,924 | +11 | 464 | 24.1 | 02/13 | 295 | 295.5 | 291.5 | 294 | 0 | 0 | 1.36 | 5,089 | 3,388 | 1.5 | 15 | +662 | +61.2 | -114 | +609 | 67 | +39 | 1,904 | +8 | 453 | 23.8 | 02/10 | 294.5 | 295 | 291 | 294 | +2 | +0.68 | 1.37 | 5,042 | 4,024 | 1.25 | 14.8 | +1,598 | -39 | -97.7 | +1,461 | 67 | -96 | 1,865 | +2 | 445 | 23.9 | 02/09 | 294 | 295.5 | 290 | 292 | -4 | -1.35 | 1.86 | 8,764 | 7,663 | 1.14 | 25.6 | +673 | -1,490 | -44.1 | -861 | 67 | +44 | 1,961 | -16 | 443 | 22.6 | 02/08 | 298 | 298.5 | 295 | 296 | 0 | 0 | 1.18 | 7,199 | 9,904 | 0.73 | 21.3 | +1,253 | -299 | +42.3 | +996 | 66.9 | +32 | 1,917 | -4 | 459 | 23.9 | 02/07 | 300 | 300.5 | 295 | 296 | -1 | -0.34 | 1.85 | 4,489 | 6,210 | 0.72 | 13.3 | +958 | +35 | -76.9 | +916 | 66.9 | -26 | 1,885 | +1 | 463 | 24.6 | 02/06 | 298 | 300.5 | 297 | 297 | -4.5 | -1.49 | 1.16 | 6,355 | 4,318 | 1.47 | 19 | +1,313 | -33 | -6.9 | +1,273 | 66.9 | -165 | 1,911 | -4 | 462 | 24.2 | 02/03 | 299.5 | 302 | 298 | 301.5 | +3.5 | +1.17 | 1.34 | 9,055 | 7,963 | 1.14 | 27.2 | +3,068 | -582 | -197 | +2,289 | 66.8 | -153 | 2,076 | +6 | 466 | 22.4 | 02/02 | 295.5 | 299 | 293.5 | 298 | +3.5 | +1.19 | 1.87 | 8,873 | 6,849 | 1.3 | 26.3 | +1,114 | -343 | -53.5 | +718 | 66.7 | +211 | 2,229 | -20 | 460 | 20.6 | 02/01 | 292 | 294.5 | 289 | 294.5 | +5.5 | +1.9 | 1.9 | 6,990 | 5,692 | 1.23 | 20.5 | +2,123 | -324 | +164 | +1,963 | 66.6 | -43 | 2,018 | -16 | 480 | 23.8 | 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 | 01/31 | 288.5 | 291.5 | 286.5 | 289 | +0.5 | +0.17 | 1.73 | 9,686 | 8,338 | 1.16 | 28 | +1.33 | +384 | +217 | +603 | 66.6 | -339 | 2,061 | +12 | 496 | 24.1 | 01/30 | 295 | 295 | 284 | 288.5 | +2.5 | +0.87 | 3.85 | 17,766 | 11,059 | 1.61 | 51.2 | +27.4 | -39.3 | +203 | +191 | 66.6 | +125 | 2,402 | -21 | 484 | 20.1 | 01/17 | 282 | 287.5 | 281.5 | 286 | +4.5 | +1.6 | 2.13 | 5,492 | 5,321 | 1.03 | 15.7 | +737 | -309 | +91.4 | +520 | 66.6 | +154 | 2,275 | 0 | 505 | 22.2 | 01/16 | 281 | 284.5 | 280 | 281.5 | +4 | +1.44 | 1.62 | 5,961 | 4,879 | 1.22 | 16.8 | +708 | +623 | +104 | +1,435 | 66.5 | -62 | 2,121 | -18 | 505 | 23.8 | 01/13 | 278.5 | 281 | 276.5 | 277.5 | +0.5 | +0.18 | 1.62 | 6,096 | 4,642 | 1.31 | 17 | -197 | -224 | +3.69 | -417 | 66.5 | -61 | 2,183 | -7 | 523 | 24 | 01/12 | 285 | 285.5 | 276 | 277 | -9 | -3.15 | 3.32 | 7,303 | 8,650 | 0.84 | 20.4 | -3,125 | -725 | +93.9 | -3,756 | 66.5 | +179 | 2,244 | -14 | 530 | 23.6 | 01/11 | 285 | 286.5 | 284 | 286 | +2.5 | +0.88 | 0.88 | 4,971 | 3,905 | 1.27 | 14.2 | +284 | -60 | +14.8 | +239 | 66.6 | -48 | 2,065 | -1 | 544 | 26.3 | 01/10 | 281.5 | 286 | 281 | 283.5 | +0.5 | +0.18 | 1.77 | 4,225 | 3,592 | 1.18 | 12 | +14.7 | +84.6 | -124 | -24.4 | 66.6 | -47 | 2,113 | +5 | 545 | 25.8 | 01/09 | 275 | 283 | 275 | 283 | +11 | +4.04 | 2.94 | 7,378 | 6,594 | 1.12 | 20.6 | +2,549 | -753 | +58.4 | +1,854 | 66.6 | -118 | 2,160 | +8 | 540 | 25 | 01/06 | 278 | 278.5 | 271.5 | 272 | -6.5 | -2.33 | 2.51 | 8,812 | 10,537 | 0.84 | 24.1 | -2,792 | -261 | +99 | -2,954 | 66.5 | +44 | 2,278 | -22 | 532 | 23.4 | 01/05 | 284.5 | 286 | 277 | 278.5 | -5.5 | -1.94 | 3.17 | 6,636 | 6,935 | 0.96 | 18.6 | -1,155 | -402 | +43.9 | -1,513 | 66.6 | +36 | 2,234 | -21 | 554 | 24.8 | 01/04 | 286 | 288 | 282 | 284 | -1.5 | -0.53 | 2.1 | 5,435 | 4,317 | 1.26 | 15.4 | +1,197 | -166 | -14.2 | +1,017 | 66.6 | +71 | 2,198 | +14 | 575 | 26.2 | 01/03 | 284 | 288 | 283.5 | 285.5 | -1 | -0.35 | 1.57 | 4,621 | 7,114 | 0.65 | 13.2 | +209 | -37 | +192 | +364 | 66.6 | +292 | 2,127 | -4 | 561 | 26.4 | 12/30 | 284 | 288.5 | 284 | 286.5 | +5.5 | +1.96 | 1.6 | 4,059 | 3,510 | 1.16 | 11.6 | +434 | -190 | +41.7 | +286 | 66.6 | -40 | 1,835 | +50 | 565 | 30.8 | 12/29 | 280 | 282.5 | 278.5 | 281 | -1.5 | -0.53 | 1.42 | 3,227 | 2,899 | 1.11 | 9.05 | -764 | -309 | +85.8 | -988 | 66.6 | +17 | 1,875 | -45 | 515 | 27.5 | 12/28 | 282 | 284 | 278 | 282.5 | -1.5 | -0.53 | 2.11 | 3,634 | 3,832 | 0.95 | 10.2 | -320 | +73 | -551 | -798 | 66.6 | -118 | 1,858 | +13 | 560 | 30.1 |
|