| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 323 | 326.5 | -3.5 | -1.07% | 1.23% | 323 | 325 | 321 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 8,034 | 25.96 億 | 8,072 | 1 張/筆 | 323.2 元 | 4.73 | 24.64 | 0.84 | 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) | 7,176 | 23.6 億 | 9,908 | 0.7 張/筆 | 328.9 元 | -10 (-2.97%) | 連漲連跌: 連2跌 ( -13.5元 / -4.01%) 財報評分: 最新51分 / 平均54分 上市指數: 16310.36 (34.29 / +0.21%) | | | | | |
成交價: 323元 (-3.5元 / -1.07%) | 成交張數: 8,034張 | 成交金額: 26億元 | 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77高 | 近75日新低 | 連2跌 (-13.5元 / -4.01%) | 第2202高 | 近2日新高 | 第231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 323元 | 3日 09/25 ~09/27 | 5日 09/21 ~09/27 | 10日 09/14 ~09/27 | 一個月 08/29 ~09/27 | 三個月 06/29 ~09/27 | 半年 03/30 ~09/27 | 一年 22'09/28 ~09/27 | 二年 21'09/28 ~09/27 | 三年 20'09/28 ~09/27 | 五年 18'09/28 ~09/27 | 十年 13'09/30 ~09/27 | 十五年 08'09/30 ~09/27 | 二十年 03'09/29 ~09/27 | 今年 01/03 ~09/27 |
---|
起算價 | 328.5 | 330.5 | 331.5 | 342.5 | 347 | 295.5 | 262 | 258 | 176.5 | 125.5 | 145 | 82 | 43.8 | 286.5 | 漲跌價 | -5.5 | -7.5 | -8.5 | -19.5 | -24 | +27.5 | +61 | +65 | +146.5 | +197.5 | +178 | +241 | +279.2 | +36.5 | 漲跌幅 | -1.67% | -2.27% | -2.56% | -5.69% | -6.92% | +9.31% | +23.3% | +25.2% | +83% | +157% | +123% | +294% | +637% | +12.7% | 振幅 | 5.02% | 5.3% | 6.79% | 9.05% | 19.7% | 33.3% | 55.2% | 69% | 120% | 223% | 200% | 412% | 802% | 40.8% | 成交張數 | 2.34萬 | 3.58萬 | 6.49萬 | 12.5萬 | 48.9萬 | 98.9萬 | 175萬 | 324萬 | 541萬 | 911萬 | 1,546萬 | 2,381萬 | 3,191萬 | 133萬 | 成交金額 | 77億 | 117億 | 215億 | 419億 | 1,730億 | 3,365億 | 5,528億 | 9,316億 | 1.52兆 | 2.07兆 | 3.08兆 | 3.88兆 | 4.53兆 | 4,344億 | 週轉率 | 0.9% | 1.38% | 2.5% | 4.8% | 18.8% | 38.1% | 67.4% | 125% | 208% | 351% | 595% | 917% | 1228% | 51.1% |
* 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 | 09/27 | 323 | 325 | 321 | 323 | -3.5 | -1.07 | 1.23 | 8,034 | 8,072 | 1 | 26 | -1,776 | -301 | -41.2 | -2,118 | 66.6 | +77 | 3,708 | -10 | 75 | 2.02 | 09/26 | 330.5 | 333 | 326.5 | 326.5 | -10 | -2.97 | 1.93 | 7,176 | 9,908 | 0.72 | 23.6 | -3,366 | -109 | -69 | -3,544 | 66.7 | +150 | 3,631 | -11 | 85 | 2.34 | 09/25 | 331 | 337.5 | 330 | 336.5 | +8 | +2.44 | 2.28 | 8,181 | 5,446 | 1.5 | 27.4 | +1,449 | +31.1 | -180 | +1,300 | 66.8 | -82 | 3,481 | +8 | 96 | 2.76 | 09/22 | 321 | 329 | 320 | 328.5 | +3.5 | +1.08 | 2.77 | 4,295 | 4,734 | 0.91 | 14 | +513 | +24 | +121 | +659 | 66.8 | -48 | 3,563 | +7 | 88 | 2.47 | 09/21 | 329.5 | 329.5 | 321 | 325 | -5.5 | -1.66 | 2.57 | 8,086 | 10,963 | 0.74 | 26.3 | -1,974 | +50.4 | -15.8 | -1,939 | 66.7 | -169 | 3,611 | +1 | 81 | 2.24 | 09/20 | 329.5 | 334 | 326.5 | 330.5 | 0 | 0 | 2.27 | 4,440 | 5,111 | 0.87 | 14.7 | +169 | +1 | -173 | -3.28 | 66.8 | -32 | 3,780 | -1 | 80 | 2.12 | 09/19 | 332 | 333 | 328 | 330.5 | 0 | 0 | 1.51 | 4,942 | 7,037 | 0.7 | 16.3 | -1,224 | -82.1 | +6.45 | -1,300 | 66.8 | +31 | 3,812 | -46 | 81 | 2.12 | 09/18 | 336 | 337 | 330.5 | 330.5 | -9.5 | -2.79 | 1.91 | 5,235 | 8,367 | 0.63 | 17.4 | -3,393 | -122 | -146 | -3,661 | 66.8 | +64 | 3,781 | -18 | 127 | 3.36 | 09/15 | 336.5 | 342.5 | 334 | 340 | +2 | +0.59 | 2.51 | 6,571 | 4,518 | 1.45 | 22.3 | +451 | -333 | +17.6 | +136 | 66.9 | -82 | 3,717 | -24 | 145 | 3.9 | 09/14 | 334.5 | 339.5 | 333.5 | 338 | +6.5 | +1.96 | 1.81 | 7,947 | 5,266 | 1.51 | 26.8 | +1,093 | +142 | +77.8 | +1,313 | 66.9 | -150 | 3,799 | +5 | 169 | 4.45 | 09/13 | 333 | 334.5 | 328.5 | 331.5 | -1 | -0.3 | 1.8 | 5,153 | 7,492 | 0.69 | 17.1 | -1,196 | -162 | -147 | -1,505 | 66.9 | -23 | 3,949 | +13 | 164 | 4.15 | 09/12 | 330 | 334 | 330 | 332.5 | +1 | +0.3 | 1.21 | 5,046 | 6,084 | 0.83 | 16.8 | -1,125 | -60 | +197 | -989 | 66.9 | -32 | 3,972 | +21 | 151 | 3.8 | 09/11 | 340 | 340.5 | 330 | 331.5 | -8.5 | -2.5 | 3.09 | 6,775 | 14,007 | 0.48 | 22.6 | -2,426 | -304 | -231 | -2,961 | 67 | +56 | 4,004 | +2 | 130 | 3.25 | 09/08 | 342 | 344 | 340 | 340 | -3 | -0.87 | 1.17 | 3,633 | 5,610 | 0.65 | 12.4 | -1,447 | -309 | -83.6 | -1,840 | 67.1 | +100 | 3,948 | +3 | 128 | 3.24 | 09/07 | 343.5 | 346.5 | 341.5 | 343 | -2 | -0.58 | 1.45 | 5,077 | 5,534 | 0.92 | 17.5 | +275 | -474 | -32.3 | -231 | 67.1 | -83 | 3,848 | +46 | 125 | 3.25 | 09/06 | 350 | 350 | 345 | 345 | -3.5 | -1 | 1.43 | 6,887 | 6,677 | 1.03 | 23.9 | -1,945 | -1,262 | -19.1 | -3,226 | 67.1 | +497 | 3,931 | +4 | 79 | 2.01 | 09/05 | 348 | 349 | 346 | 348.5 | +2.5 | +0.72 | 0.87 | 3,578 | 3,817 | 0.94 | 12.4 | -472 | -31.5 | +150 | -354 | 67.2 | +127 | 3,434 | -6 | 75 | 2.18 | 09/04 | 347.5 | 351 | 343 | 346 | 0 | 0 | 2.31 | 4,043 | 6,287 | 0.64 | 14 | -661 | -242 | -52.8 | -956 | 67.2 | +77 | 3,307 | -4 | 81 | 2.45 | 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 | 09/01 | 349 | 349 | 343 | 346 | 0 | 0 | 1.73 | 3,694 | 3,721 | 0.99 | 12.8 | -152 | -91.5 | +16.6 | -227 | 67.2 | +106 | 3,230 | -3 | 85 | 2.63 | 08/31 | 342.5 | 348 | 342.5 | 346 | -0.5 | -0.14 | 1.59 | 6,097 | 3,049 | 2 | 21.1 | +794 | -705 | +17.6 | +107 | 67.3 | -2 | 3,124 | -3 | 88 | 2.82 | 08/30 | 350 | 350.5 | 346 | 346.5 | 0 | 0 | 1.3 | 4,471 | 3,748 | 1.19 | 15.6 | -23.4 | +152 | +51.1 | +180 | 67.2 | +61 | 3,126 | -3 | 91 | 2.91 | 08/29 | 341.5 | 346.5 | 340.5 | 346.5 | +4 | +1.17 | 1.75 | 5,282 | 4,772 | 1.11 | 18.2 | -2,971 | -463 | -300 | -3,733 | 67.2 | +28 | 3,065 | +10 | 94 | 3.07 | 08/28 | 345 | 345.5 | 339 | 342.5 | -3 | -0.87 | 1.88 | 4,626 | 5,804 | 0.8 | 15.8 | +120 | -571 | -39 | -490 | 67.2 | +65 | 3,037 | -2 | 84 | 2.77 | 08/25 | 352 | 352 | 345.5 | 345.5 | -11.5 | -3.22 | 1.82 | 5,178 | 7,431 | 0.7 | 18 | -841 | -378 | -239 | -1,458 | 67.2 | +83 | 2,972 | -7 | 86 | 2.89 | 08/24 | 352 | 357.5 | 350.5 | 357 | +9 | +2.59 | 2.01 | 8,545 | 7,039 | 1.21 | 30.3 | +4,924 | -547 | +60.2 | +4,437 | 67.2 | -123 | 2,889 | -7 | 93 | 3.22 | 08/23 | 349.5 | 350.5 | 344.5 | 348 | -1.5 | -0.43 | 1.72 | 3,855 | 4,049 | 0.95 | 13.4 | -564 | -18 | -38.7 | -621 | 67 | -9 | 3,012 | -27 | 100 | 3.32 | 08/22 | 346.5 | 349.5 | 344.5 | 349.5 | +6.5 | +1.9 | 1.46 | 5,251 | 5,132 | 1.02 | 18.3 | +1,495 | -83.9 | +2.93 | +1,414 | 67 | -131 | 3,021 | -4 | 127 | 4.2 | 08/21 | 342.5 | 345 | 339 | 343 | +1.5 | +0.44 | 1.76 | 3,974 | 4,332 | 0.92 | 13.6 | +800 | -253 | +57 | +604 | 67 | -42 | 3,152 | +25 | 131 | 4.16 | 08/18 | 346 | 347.5 | 335 | 341.5 | -6.5 | -1.87 | 3.59 | 9,967 | 16,979 | 0.59 | 34 | -2,971 | -463 | -300 | -3,733 | 67 | -28 | 3,194 | +22 | 106 | 3.32 | 08/17 | 347.5 | 350 | 343.5 | 348 | -2 | -0.57 | 1.86 | 8,066 | 9,244 | 0.87 | 28 | -57.7 | -613 | +274 | -397 | 67.1 | -70 | 3,222 | +7 | 84 | 2.61 | 08/16 | 349 | 352 | 348.5 | 350 | -1.5 | -0.43 | 1 | 5,790 | 6,547 | 0.88 | 20.2 | -547 | -109 | -215 | -870 | 67.1 | +34 | 3,292 | -10 | 77 | 2.34 | 08/15 | 356 | 361.5 | 350 | 351.5 | +1 | +0.29 | 3.28 | 8,270 | 6,744 | 1.23 | 29.3 | +2,258 | -299 | +57.5 | +2,016 | 67.1 | -51 | 3,258 | +2 | 87 | 2.67 | 08/14 | 351.5 | 353.5 | 348 | 350.5 | -6.5 | -1.82 | 1.54 | 5,575 | 7,357 | 0.76 | 19.5 | -1,122 | +193 | -188 | -1,117 | 67 | -27 | 3,309 | -25 | 85 | 2.57 | 08/11 | 352 | 359 | 352 | 357 | +5.5 | +1.56 | 1.99 | 7,297 | 6,379 | 1.14 | 26 | +2,534 | +49 | +81.3 | +2,664 | 67.1 | -90 | 3,336 | +13 | 110 | 3.3 | 08/10 | 354 | 357 | 345 | 351.5 | -6 | -1.68 | 3.36 | 8,226 | 12,173 | 0.68 | 28.8 | -1,677 | +28.9 | -193 | -1,841 | 67 | -79 | 3,426 | -12 | 97 | 2.83 | 08/09 | 358 | 360 | 355 | 357.5 | -3 | -0.83 | 1.39 | 4,241 | 6,005 | 0.71 | 15.2 | -1,244 | +183 | -220 | -1,281 | 67.1 | -265 | 3,505 | -2 | 109 | 3.11 | 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 | 08/08 | 365 | 365.5 | 357.5 | 360.5 | -3 | -0.83 | 2.2 | 5,077 | 6,467 | 0.79 | 18.3 | -155 | -26 | -462 | -644 | 67.1 | -60 | 3,770 | +8 | 111 | 2.94 | 08/07 | 366.5 | 371 | 363 | 363.5 | +2 | +0.55 | 2.21 | 9,357 | 8,073 | 1.16 | 34.3 | +2,252 | -22 | -31.4 | +2,199 | 67.1 | +79 | 3,830 | +2 | 103 | 2.69 | 08/04 | 350 | 363.5 | 350 | 361.5 | +0.5 | +0.14 | 3.74 | 10,976 | 8,692 | 1.26 | 39.5 | +789 | +226 | +2.1 | +1,018 | 67 | -6 | 3,751 | +5 | 101 | 2.69 | 08/02 | 375 | 382 | 358 | 361 | -11.5 | -3.09 | 6.44 | 25,266 | 26,684 | 0.95 | 93 | -4,262 | +449 | -965 | -4,778 | 66.9 | -132 | 3,757 | +8 | 96 | 2.56 | 08/01 | 377 | 382 | 362 | 372.5 | +7 | +1.92 | 5.47 | 16,915 | 15,010 | 1.13 | 62.9 | -568 | +35 | -127 | -661 | 67.1 | -63 | 3,889 | +11 | 88 | 2.26 | 07/31 | 374.5 | 388.5 | 362.5 | 365.5 | -1 | -0.27 | 7.09 | 23,860 | 22,600 | 1.06 | 89.6 | -830 | +404 | +704 | +278 | 67.1 | +540 | 3,952 | +1 | 77 | 1.95 | 07/28 | 355 | 368.5 | 352 | 366.5 | +8 | +2.23 | 4.6 | 7,814 | 8,767 | 0.89 | 28.2 | +489 | -409 | +355 | +435 | 67.1 | +188 | 3,412 | -7 | 76 | 2.23 | 07/27 | 358 | 364 | 357.5 | 358.5 | -2 | -0.55 | 1.8 | 4,463 | 5,877 | 0.76 | 16 | +41.4 | -810 | -12.1 | -781 | 67.1 | +116 | 3,224 | 0 | 83 | 2.57 | 07/26 | 362.5 | 368 | 360.5 | 360.5 | -3.5 | -0.96 | 2.06 | 4,798 | 4,993 | 0.96 | 17.4 | -412 | -21.1 | +5.97 | -428 | 67.1 | +44 | 3,108 | -17 | 83 | 2.67 | 07/25 | 363 | 370.5 | 363 | 364 | +3 | +0.83 | 2.08 | 10,659 | 8,276 | 1.29 | 39.1 | +2,057 | -299 | +64.6 | +1,823 | 67.1 | -120 | 3,064 | +16 | 100 | 3.26 | 07/24 | 357 | 362 | 353 | 361 | +1.5 | +0.42 | 2.5 | 6,396 | 5,973 | 1.07 | 22.9 | -907 | -103 | +21.7 | -988 | 67 | -46 | 3,184 | -3 | 84 | 2.64 | 07/21 | 350 | 362 | 346 | 359.5 | +3 | +0.84 | 4.49 | 7,316 | 6,835 | 1.07 | 26.2 | +526 | -232 | -103 | +191 | 67.1 | -78 | 3,230 | -1 | 87 | 2.69 | 07/20 | 358 | 359 | 356.5 | 356.5 | -0.5 | -0.14 | 0.7 | 3,254 | 3,934 | 0.83 | 11.6 | +511 | -319 | -45.8 | +147 | 67.1 | -87 | 3,308 | +1 | 88 | 2.66 | 07/19 | 367 | 371 | 355.5 | 357 | -8.5 | -2.33 | 4.24 | 8,699 | 12,293 | 0.71 | 31.3 | +827 | -1,179 | -1,028 | -1,380 | 67 | -218 | 3,395 | -7 | 87 | 2.56 | 07/18 | 370 | 376.5 | 363 | 365.5 | -3 | -0.81 | 3.66 | 7,997 | 8,249 | 0.97 | 29.4 | +1,347 | -947 | -154 | +246 | 67 | -128 | 3,613 | +1 | 94 | 2.6 | 07/17 | 367 | 370.5 | 364.5 | 368.5 | +0.5 | +0.14 | 1.63 | 6,087 | 6,534 | 0.93 | 22.4 | +1,208 | -1,763 | -38 | -592 | 67 | -4 | 3,741 | -4 | 93 | 2.49 | 07/14 | 370 | 372.5 | 361 | 368 | -2.5 | -0.67 | 3.1 | 10,210 | 10,538 | 0.97 | 37.5 | -2,006 | +23.7 | -182 | -2,164 | 66.9 | +87 | 3,745 | -25 | 97 | 2.59 | 07/13 | 368 | 383.5 | 367 | 370.5 | +7.5 | +2.07 | 4.55 | 14,700 | 15,140 | 0.97 | 55.2 | +801 | +37.5 | +0.2 | +839 | 67 | +397 | 3,658 | +34 | 122 | 3.34 | 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 | 07/12 | 362 | 368 | 359.5 | 363 | +3.5 | +0.97 | 2.36 | 7,463 | 7,100 | 1.05 | 27.1 | +3.61 | +101 | -239 | -135 | 66.9 | -182 | 3,261 | +8 | 88 | 2.7 | 07/11 | 353 | 361.5 | 352 | 359.5 | +11 | +3.16 | 2.73 | 8,014 | 7,837 | 1.02 | 28.7 | +449 | +44.9 | +361 | +855 | 66.9 | +119 | 3,443 | +13 | 80 | 2.32 | 07/10 | 352.5 | 354.5 | 346 | 348.5 | +0.5 | +0.14 | 2.44 | 5,654 | 5,906 | 0.96 | 19.8 | -319 | -78 | -122 | -519 | 66.9 | +16 | 3,324 | +6 | 67 | 2.02 | 07/07 | 347 | 352 | 346.5 | 348 | -6 | -1.69 | 1.55 | 8,629 | 9,693 | 0.89 | 30.2 | +642 | -488 | -77 | +77.6 | 66.9 | -193 | 3,308 | +15 | 61 | 1.84 | 07/06 | 359 | 361 | 352.5 | 354 | -12 | -3.28 | 2.32 | 12,128 | 13,332 | 0.91 | 43.2 | -1,092 | +191 | -524 | -1,425 | 66.9 | -655 | 3,501 | -29 | 46 | 1.31 | 07/05 | 364 | 369.5 | 363 | 366 | -1 | -0.27 | 1.77 | 7,940 | 7,471 | 1.06 | 29.1 | +197 | +7 | -385 | -181 | 66.9 | -123 | 4,156 | +13 | 75 | 1.8 | 07/04 | 364.5 | 370.5 | 358 | 367 | +4.5 | +1.24 | 3.45 | 10,779 | 10,077 | 1.07 | 39.4 | -314 | +229 | -322 | -407 | 66.9 | +189 | 4,279 | +17 | 62 | 1.45 | 07/03 | 347 | 366 | 345 | 362.5 | +18 | +5.22 | 6.1 | 14,821 | 14,378 | 1.03 | 53.2 | -2,733 | -29.9 | +455 | -2,308 | 66.9 | +37 | 4,090 | +41 | 45 | 1.1 | 06/30 | 340.5 | 345 | 339.5 | 344.5 | +5 | +1.47 | 1.62 | 7,881 | 7,522 | 1.05 | 27 | -1,073 | -92.9 | -7.28 | -1,173 | 67 | +329 | 4,053 | +4 | 4 | 0.1 |
|