| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 527 | 517 | +10 | +1.93% | 2.9% | 521 | 530 | 515 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 3,773 | 19.78 億 | 4,627 | 0.8 張/筆 | 524.2 元 | 1.81 | 11.92 | -15.86 | 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) | 2,945 | 15.15 億 | 3,454 | 0.9 張/筆 | 514.4 元 | +12 (+2.38%) | 連漲連跌: 連2漲 ( +22元 / +4.36%) 財報評分: 最新64分 / 平均50分 上市指數: 15914.7 (50.75 / +0.32%) | | | | | |
成交價: 527元 (+10元 / +1.93%) | 成交張數: 3,773張 | 成交金額: 19.8億元 | 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255高 | 近11日新高 | 連2漲 (+22元 / +4.36%) | 第2117低 | 近6日新高 | 第968高 | 近7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 527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 | 505 | 496 | 518 | 541 | 460 | 315.5 | 433 | 552 | 274 | 484 | 9.51 | 10.65 | 9.75 | 451 | 漲跌價 | +22 | +31 | +9 | -14 | +67 | +211.5 | +94 | -25 | +253 | +43 | +517.49 | +516.35 | +517.25 | +76 | 漲跌幅 | +4.36% | +6.25% | +1.74% | -2.59% | +14.6% | +67% | +21.7% | -4.53% | +92.3% | +8.88% | +5442% | +4848% | +5305% | +16.9% | 振幅 | 5.54% | 7.06% | 9.46% | 15% | 28.9% | 100% | 73.2% | 63.9% | 139% | 229% | 13679% | 12272% | 13405% | 29.5% | 成交張數 | 8,854 | 1.3萬 | 3.41萬 | 6.69萬 | 18.1萬 | 39.6萬 | 72.9萬 | 202萬 | 537萬 | 1,164萬 | 1,606萬 | 3,290萬 | 6,477萬 | 17.5萬 | 成交金額 | 45.7億 | 66.8億 | 172億 | 349億 | 949億 | 1,806億 | 2,976億 | 9,354億 | 2.35兆 | 5.12兆 | 5.47兆 | 5.66兆 | 6.1兆 | 922億 | 週轉率 | 2.1% | 3.1% | 8.1% | 15.9% | 43% | 94.1% | 173% | 479% | 1274% | 2762% | 3812% | 7810% | 15375% | 41.6% |
* 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 | 521 | 530 | 515 | 527 | +10 | +1.93 | 2.9 | 3,773 | 4,627 | 0.82 | 19.8 | +449 | +59.6 | -9.7 | +499 | 45.6 | -41 | 5,264 | -70 | 484 | 9.19 | 03/23 | 504 | 520 | 502 | 517 | +12 | +2.38 | 3.56 | 2,945 | 3,454 | 0.85 | 15.2 | +691 | +86 | +78.4 | +855 | 45.5 | -122 | 5,305 | -67 | 554 | 10.4 | 03/22 | 508 | 509 | 504 | 505 | 0 | 0 | 0.99 | 2,136 | 3,653 | 0.58 | 10.8 | +20.2 | -14 | -10 | -3.8 | 45.4 | +74 | 5,427 | -10 | 621 | 11.4 | 03/21 | 505 | 509 | 499 | 505 | +5 | +1 | 2 | 2,137 | 2,425 | 0.88 | 10.8 | +198 | +5 | -8.31 | +194 | 45.4 | -121 | 5,353 | -50 | 631 | 11.8 | 03/20 | 497.5 | 503 | 495 | 500 | +4 | +0.81 | 1.61 | 2,058 | 3,004 | 0.69 | 10.3 | +359 | +95 | -86.8 | +368 | 45.3 | -42 | 5,474 | -64 | 681 | 12.4 | 03/17 | 492 | 497.5 | 485 | 496 | +9.5 | +1.95 | 2.57 | 3,005 | 3,699 | 0.81 | 14.8 | +8.01 | -198 | +22 | -168 | 45.2 | +101 | 5,517 | -45 | 745 | 13.5 | 03/16 | 490 | 493.5 | 481 | 486.5 | -5.5 | -1.12 | 2.54 | 3,913 | 5,232 | 0.75 | 19 | +291 | -611 | +175 | -144 | 45.3 | +10 | 5,417 | -4 | 790 | 14.6 | 03/15 | 500 | 510 | 492 | 492 | -13 | -2.57 | 3.56 | 6,063 | 8,473 | 0.72 | 30.3 | -714 | -594 | -81.8 | -1,389 | 45.2 | +202 | 5,407 | +1 | 794 | 14.7 | 03/14 | 512 | 516 | 505 | 505 | -14 | -2.7 | 2.12 | 4,799 | 7,190 | 0.67 | 24.4 | -347 | +165 | -206 | -388 | 45.4 | +283 | 5,205 | -17 | 793 | 15.2 | 03/13 | 510 | 520 | 507 | 519 | +1 | +0.19 | 2.51 | 3,305 | 4,039 | 0.82 | 17 | +723 | +113 | -166 | +669 | 45.5 | -82 | 4,922 | +9 | 810 | 16.5 | 03/10 | 534 | 535 | 515 | 518 | -23 | -4.25 | 3.7 | 5,697 | 8,898 | 0.64 | 29.7 | +120 | -399 | -69.9 | -349 | 45.4 | +28 | 5,005 | -37 | 801 | 16 | 03/09 | 552 | 554 | 540 | 541 | -9 | -1.64 | 2.55 | 2,470 | 4,649 | 0.53 | 13.4 | -621 | -14.5 | -94.5 | -730 | 45.3 | +51 | 4,978 | -40 | 838 | 16.8 | 03/08 | 554 | 555 | 546 | 550 | -9 | -1.61 | 1.61 | 2,123 | 3,078 | 0.69 | 11.7 | -176 | +43 | -48 | -181 | 45.4 | -27 | 4,929 | -15 | 878 | 17.8 | 03/07 | 560 | 562 | 553 | 559 | +2 | +0.36 | 1.62 | 2,540 | 3,007 | 0.84 | 14.2 | +177 | +179 | +7.81 | +364 | 45.5 | -166 | 4,956 | +10 | 893 | 18 | 03/06 | 548 | 559 | 542 | 557 | +18 | +3.34 | 3.15 | 3,509 | 4,912 | 0.71 | 19.3 | +110 | +83.5 | +143 | +336 | 45.4 | +185 | 5,123 | +4 | 883 | 17.2 | 03/03 | 538 | 549 | 537 | 539 | +8 | +1.51 | 2.26 | 3,761 | 4,688 | 0.8 | 20.4 | +321 | +157 | +100 | +578 | 45.4 | +32 | 4,939 | -13 | 879 | 17.8 | 03/02 | 541 | 544 | 528 | 531 | -7 | -1.3 | 2.97 | 3,044 | 3,198 | 0.95 | 16.2 | -1.56 | +98.7 | -45.4 | +51.8 | 45.3 | +160 | 4,908 | +22 | 892 | 18.2 | 03/01 | 532 | 541 | 525 | 538 | 0 | 0 | 2.97 | 4,199 | 4,408 | 0.95 | 22.4 | +585 | -419 | +153 | +319 | 45.3 | -214 | 4,748 | -14 | 870 | 18.3 | 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 | 02/24 | 543 | 544 | 536 | 538 | -5 | -0.92 | 1.47 | 2,183 | 2,965 | 0.74 | 11.8 | -192 | +63 | -37.8 | -167 | 45.1 | +44 | 4,963 | -88 | 884 | 17.8 | 02/23 | 543 | 545 | 535 | 543 | +2 | +0.37 | 1.85 | 3,203 | 3,786 | 0.85 | 17.3 | +478 | -1,461 | -12.5 | -995 | 45.2 | +160 | 4,919 | +1 | 972 | 19.8 | 02/22 | 555 | 555 | 540 | 541 | -19 | -3.39 | 2.68 | 3,253 | 5,543 | 0.59 | 17.7 | -539 | -185 | -160 | -884 | 45.1 | +185 | 4,760 | -67 | 971 | 20.4 | 02/21 | 562 | 566 | 556 | 560 | -1 | -0.18 | 1.78 | 2,266 | 2,616 | 0.87 | 12.7 | +377 | -95 | +73.4 | +355 | 45.2 | -65 | 4,575 | -29 | 1,038 | 22.7 | 02/20 | 574 | 574 | 559 | 561 | -8 | -1.41 | 2.64 | 2,472 | 4,960 | 0.5 | 14 | -133 | +111 | +57.3 | +35.7 | 45.1 | -63 | 4,641 | -25 | 1,067 | 23 | 02/17 | 569 | 577 | 565 | 569 | -6 | -1.04 | 2.09 | 3,363 | 4,860 | 0.69 | 19.2 | -729 | +132 | +190 | -407 | 45.2 | +74 | 4,705 | -20 | 1,092 | 23.2 | 02/16 | 555 | 579 | 552 | 575 | +30 | +5.5 | 4.95 | 9,720 | 15,156 | 0.64 | 55.5 | +884 | +525 | +210 | +1,619 | 45.3 | -55 | 4,631 | +61 | 1,112 | 24 | 02/15 | 536 | 545 | 536 | 545 | +5 | +0.93 | 1.67 | 3,927 | 6,311 | 0.62 | 21.3 | -252 | +109 | +150 | +7.22 | 45 | +138 | 4,689 | +10 | 1,051 | 22.4 | 02/14 | 526 | 544 | 522 | 540 | +24 | +4.65 | 4.26 | 6,141 | 7,730 | 0.79 | 32.9 | +656 | +39 | -2.14 | +693 | 45 | +276 | 4,553 | -20 | 1,041 | 22.9 | 02/13 | 513 | 516 | 508 | 516 | 0 | 0 | 1.55 | 2,174 | 2,449 | 0.89 | 11.1 | +36.5 | -90.5 | -64.2 | -118 | 44.8 | +18 | 4,278 | -3 | 1,061 | 24.8 | 02/10 | 508 | 517 | 504 | 516 | +5 | +0.98 | 2.54 | 2,708 | 3,586 | 0.76 | 13.9 | +425 | -68 | +71.6 | +429 | 44.8 | +7 | 4,261 | +49 | 1,064 | 25 | 02/09 | 525 | 528 | 505 | 511 | -20 | -3.77 | 4.33 | 6,101 | 8,885 | 0.69 | 31.3 | -1,145 | -846 | -48.9 | -2,040 | 44.7 | +165 | 4,255 | -67 | 1,015 | 23.9 | 02/08 | 534 | 538 | 529 | 531 | +2 | +0.38 | 1.7 | 1,845 | 2,009 | 0.92 | 9.83 | +424 | +8 | +96.2 | +528 | 44.9 | +79 | 4,091 | +29 | 1,082 | 26.4 | 02/07 | 531 | 537 | 529 | 529 | -4 | -0.75 | 1.5 | 1,120 | 1,618 | 0.69 | 5.96 | -90.3 | +160 | -14.8 | +54.8 | 44.8 | +65 | 4,014 | -34 | 1,053 | 26.2 | 02/06 | 535 | 538 | 528 | 533 | -7 | -1.3 | 1.85 | 2,143 | 2,485 | 0.86 | 11.4 | +506 | +134 | -44.7 | +595 | 44.8 | -56 | 3,949 | -3 | 1,087 | 27.5 | 02/03 | 541 | 545 | 536 | 540 | -1 | -0.18 | 1.66 | 2,570 | 3,121 | 0.82 | 13.9 | +765 | -10.6 | -41.4 | +713 | 44.7 | -6 | 4,007 | +1 | 1,090 | 27.2 | 02/02 | 547 | 547 | 534 | 541 | +1 | +0.19 | 2.41 | 3,194 | 4,268 | 0.75 | 17.3 | +55 | +63.8 | +20.3 | +139 | 44.7 | +153 | 4,015 | -34 | 1,089 | 27.1 | 02/01 | 543 | 545 | 528 | 540 | 0 | 0 | 3.15 | 2,870 | 5,291 | 0.54 | 15.4 | +250 | +177 | -121 | +306 | 44.7 | -58 | 3,863 | +1 | 1,123 | 29.1 | 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 | 530 | 544 | 526 | 540 | +8 | +1.5 | 3.38 | 4,284 | 4,903 | 0.87 | 23.1 | +1,420 | +14 | +207 | +1,641 | 44.6 | -49 | 3,924 | +39 | 1,122 | 28.6 | 01/30 | 543 | 543 | 522 | 532 | +13 | +2.5 | 4.05 | 6,711 | 11,652 | 0.58 | 35.6 | +922 | +309 | +263 | +1,495 | 44.3 | -28 | 3,976 | +5 | 1,083 | 27.2 | 01/17 | 516 | 522 | 511 | 519 | +6 | +1.17 | 2.14 | 3,433 | 3,531 | 0.97 | 17.8 | +276 | -11.5 | -0.24 | +265 | 44.1 | -19 | 4,032 | -1 | 1,079 | 26.8 | 01/16 | 516 | 517 | 511 | 513 | -1 | -0.19 | 1.17 | 1,655 | 2,289 | 0.72 | 8.5 | -370 | -55 | +38.8 | -386 | 43.9 | +40 | 4,054 | -25 | 1,080 | 26.6 | 01/13 | 525 | 526 | 513 | 514 | -6 | -1.15 | 2.5 | 2,387 | 3,936 | 0.61 | 12.4 | +13.4 | +10 | -6.26 | +17.1 | 44.1 | -50 | 4,017 | -35 | 1,105 | 27.5 | 01/12 | 527 | 531 | 520 | 520 | -8 | -1.52 | 2.08 | 1,890 | 3,368 | 0.56 | 9.89 | +41.6 | +24.1 | -28.5 | +37.2 | 44.1 | -15 | 4,069 | -61 | 1,140 | 28 | 01/11 | 536 | 537 | 523 | 528 | -7 | -1.31 | 2.62 | 2,591 | 3,279 | 0.79 | 13.7 | +246 | +104 | -96.8 | +253 | 44.2 | -10 | 4,087 | -21 | 1,201 | 29.4 | 01/10 | 522 | 535 | 519 | 535 | +10 | +1.9 | 3.05 | 6,568 | 8,713 | 0.75 | 34.8 | +2,350 | +524 | -39.9 | +2,833 | 44.1 | -194 | 4,100 | +99 | 1,222 | 29.8 | 01/09 | 515 | 525 | 507 | 525 | +29 | +5.85 | 3.63 | 8,683 | 12,333 | 0.7 | 44.9 | +2,924 | +922 | +43.5 | +3,890 | 43.5 | -293 | 4,298 | -30 | 1,123 | 26.1 | 01/06 | 486 | 499.5 | 484 | 496 | +10.5 | +2.16 | 3.19 | 7,200 | 6,285 | 1.15 | 35.6 | +1,021 | +460 | +70 | +1,551 | 42.8 | -215 | 4,593 | +64 | 1,153 | 25.1 | 01/05 | 470 | 486 | 470 | 485.5 | +20.5 | +4.41 | 3.44 | 4,044 | 5,478 | 0.74 | 19.4 | +1,178 | +223 | +160 | +1,561 | 42.5 | -149 | 4,811 | +58 | 1,089 | 22.6 | 01/04 | 466 | 469 | 462 | 465 | -0.5 | -0.11 | 1.5 | 1,365 | 1,795 | 0.76 | 6.36 | +343 | +20 | -44.3 | +319 | 42.3 | -26 | 4,961 | -5 | 1,031 | 20.8 | 01/03 | 450 | 466.5 | 446 | 465.5 | +14.5 | +3.22 | 4.55 | 1,742 | 2,314 | 0.75 | 7.99 | +72 | +31 | +160 | +263 | 42.2 | -18 | 4,987 | +22 | 1,036 | 20.8 | 12/30 | 461.5 | 464 | 451 | 451 | -4.5 | -0.99 | 2.85 | 1,353 | 3,391 | 0.4 | 6.16 | -225 | -11 | -3.33 | -239 | 42.2 | +60 | 5,005 | -6 | 1,014 | 20.3 | 12/29 | 452.5 | 456.5 | 450.5 | 455.5 | -2.5 | -0.55 | 1.31 | 928 | 1,384 | 0.67 | 4.21 | -119 | +87 | +3.09 | -28.9 | 42.2 | +24 | 4,946 | -44 | 1,020 | 20.6 | 12/28 | 460.5 | 464 | 457 | 458 | -6.5 | -1.4 | 1.51 | 1,022 | 1,458 | 0.7 | 4.7 | +202 | +24 | -84.9 | +141 | 42.2 | -65 | 4,923 | +20 | 1,064 | 21.6 | 12/27 | 467.5 | 474 | 463 | 464.5 | +2 | +0.43 | 2.38 | 1,468 | 2,241 | 0.65 | 6.87 | -30.6 | +177 | +7.67 | +154 | 42.2 | +20 | 4,988 | +6 | 1,044 | 20.9 |
|