| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 522 | 527 | -5 | -0.95% | 0.57% | 523 | 525 | 522 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 33,499 | 175.2 億 | 68,488 | 0.5 張/筆 | 523 元 | 4.24 | 14.02 | 0.53 | 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) | 35,985 | 190.1 億 | 96,356 | 0.4 張/筆 | 528.2 元 | -8 (-1.5%) | 連漲連跌: 連5跌 ( -36元 / -6.45%) 財報評分: 最新89分 / 平均90分 上市指數: 16344.48 (27.81 / +0.17%) | | | | | |
成交價: 522元 (-5元 / -0.95%) | 成交張數: 3.35萬張 | 成交金額: 175億元 | 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459高 | 近89日新低 | 連5跌 (-36元 / -6.45%) | 第3469低 | 近2日新低 | 第423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 522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 | 538 | 558 | 539 | 552 | 581 | 539 | 464.5 | 586 | 437 | 261.5 | 103 | 55.8 | 67.5 | 448.5 | 漲跌價 | -16 | -36 | -17 | -30 | -59 | -17 | +57.5 | -64 | +85 | +260.5 | +419 | +466.2 | +454.5 | +73.5 | 漲跌幅 | -2.97% | -6.45% | -3.15% | -5.43% | -10.2% | -3.15% | +12.4% | -10.9% | +19.5% | +99.6% | +407% | +835% | +673% | +16.4% | 振幅 | 2.97% | 4.84% | 6.68% | 7.61% | 11.9% | 19.5% | 48.2% | 54.3% | 72.8% | 184% | 571% | 1168% | 965% | 33.7% | 成交張數 | 9.76萬 | 15.9萬 | 27.1萬 | 50.1萬 | 143萬 | 309萬 | 773萬 | 1,588萬 | 2,620萬 | 4,590萬 | 8,766萬 | 1.5億 | 2.16億 | 474萬 | 成交金額 | 516億 | 848億 | 1,464億 | 2,728億 | 7,982億 | 1.69兆 | 3.86兆 | 8.45兆 | 14.3兆 | 20.1兆 | 26.9兆 | 31.2兆 | 35.1兆 | 2.55兆 | 週轉率 | 0.38% | 0.61% | 1.05% | 1.93% | 5.52% | 11.9% | 29.8% | 61.2% | 101% | 177% | 338% | 578% | 831% | 18.3% |
* 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 | 523 | 525 | 522 | 522 | -5 | -0.95 | 0.57 | 33,499 | 68,488 | 0.49 | 175 | -15,752 | -246 | +1,078 | -14,921 | 72.2 | +738 | 17,758 | -344 | 39 | 0.22 | 09/21 | 530 | 531 | 526 | 527 | -8 | -1.5 | 0.93 | 35,985 | 96,356 | 0.37 | 190 | -22,164 | +395 | -46.7 | -21,815 | 72.2 | +378 | 17,020 | +352 | 383 | 2.25 | 09/20 | 536 | 538 | 535 | 535 | -3 | -0.56 | 0.56 | 28,099 | 50,355 | 0.56 | 151 | -15,231 | +50.7 | +108 | -15,072 | 72.3 | +556 | 16,642 | +2 | 31 | 0.19 | 09/19 | 539 | 543 | 538 | 538 | -2 | -0.37 | 0.93 | 21,100 | 45,323 | 0.47 | 114 | -14,437 | +84.9 | +97.8 | -14,254 | 72.3 | +547 | 16,086 | +4 | 29 | 0.18 | 09/18 | 548 | 549 | 540 | 540 | -18 | -3.23 | 1.61 | 40,148 | 58,958 | 0.68 | 218 | -23,317 | -39.3 | -64.5 | -23,421 | 72.4 | +1,058 | 15,539 | -382 | 25 | 0.16 | 09/15 | 549 | 558 | 547 | 558 | +8 | +1.45 | 2 | 44,682 | 18,023 | 2.48 | 248 | +10,574 | -4,966 | -827 | +4,780 | 72.4 | -279 | 14,481 | +355 | 407 | 2.81 | 09/14 | 544 | 550 | 543 | 550 | +12 | +2.23 | 1.3 | 18,377 | 19,037 | 0.97 | 101 | +5,784 | +128 | -106 | +5,805 | 72.4 | -432 | 14,760 | +52 | 52 | 0.35 | 09/13 | 545 | 548 | 541 | 541 | -3 | -0.55 | 1.29 | 16,836 | 18,111 | 0.93 | 91.5 | -2,390 | +589 | +442 | -1,360 | 72.4 | +12 | 15,192 | 0 | 0 | 0 | 09/12 | 536 | 545 | 536 | 544 | +8 | +1.49 | 1.68 | 17,136 | 20,545 | 0.83 | 92.7 | -4,605 | +827 | +1,036 | -2,742 | 72.4 | +56 | 15,180 | 0 | 0 | 0 | 09/11 | 539 | 540 | 536 | 536 | -3 | -0.56 | 0.74 | 15,541 | 31,155 | 0.5 | 83.5 | -7,777 | +89 | -412 | -8,100 | 72.4 | +371 | 15,124 | -5 | 0 | 0 | 09/08 | 535 | 540 | 535 | 539 | -3 | -0.55 | 0.92 | 16,702 | 36,672 | 0.46 | 89.8 | -9,431 | +349 | -38.7 | -9,121 | 72.4 | +386 | 14,753 | -53 | 5 | 0.03 | 09/07 | 546 | 548 | 542 | 542 | -8 | -1.45 | 1.09 | 22,610 | 41,564 | 0.54 | 123 | -8,986 | -281 | -943 | -10,210 | 72.5 | +370 | 14,367 | -21 | 58 | 0.4 | 09/06 | 556 | 556 | 550 | 550 | -2 | -0.36 | 1.09 | 14,443 | 12,752 | 1.13 | 79.7 | -1,788 | +47.5 | -810 | -2,550 | 72.5 | +60 | 13,997 | -14 | 79 | 0.56 | 09/05 | 553 | 555 | 550 | 552 | -5 | -0.9 | 0.9 | 14,337 | 13,714 | 1.05 | 79.1 | -4,385 | +109 | -24.8 | -4,301 | 72.5 | +93 | 13,937 | -22 | 93 | 0.67 | 09/04 | 549 | 557 | 549 | 557 | +9 | +1.64 | 1.46 | 9,773 | 12,158 | 0.8 | 54.1 | +546 | +141 | -123 | +565 | 72.5 | -196 | 13,844 | +6 | 115 | 0.83 | 09/01 | 543 | 553 | 543 | 548 | -1 | -0.18 | 1.82 | 15,195 | 12,739 | 1.19 | 83.3 | -2,221 | -209 | +274 | -2,155 | 72.5 | -436 | 14,040 | +5 | 109 | 0.78 | 08/31 | 553 | 556 | 548 | 549 | -6 | -1.08 | 1.44 | 47,265 | 19,831 | 2.38 | 260 | -5,641 | +58.5 | +429 | -5,154 | 72.5 | +286 | 14,476 | -8 | 104 | 0.72 | 08/30 | 558 | 560 | 554 | 555 | +3 | +0.54 | 1.09 | 18,675 | 14,916 | 1.25 | 104 | +1,469 | +39 | +756 | +2,264 | 72.6 | -223 | 14,190 | +10 | 112 | 0.79 | 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 | 551 | 553 | 546 | 552 | +3 | +0.55 | 1.28 | 10,969 | 11,040 | 0.99 | 60.4 | -3,886 | -1,118 | +113 | -4,892 | 72.6 | -600 | 14,413 | -15 | 102 | 0.71 | 08/28 | 547 | 553 | 547 | 549 | +3 | +0.55 | 1.1 | 9,385 | 11,096 | 0.85 | 51.7 | -329 | +362 | -171 | -138 | 72.6 | -231 | 15,013 | +20 | 117 | 0.78 | 08/25 | 549 | 551 | 546 | 546 | -18 | -3.19 | 0.89 | 25,783 | 42,456 | 0.61 | 141 | -11,923 | -215 | -764 | -12,903 | 72.6 | +619 | 15,244 | -36 | 97 | 0.64 | 08/24 | 563 | 564 | 558 | 564 | +12 | +2.17 | 1.09 | 24,410 | 28,550 | 0.85 | 137 | +10,141 | -244 | +116 | +10,013 | 72.6 | -408 | 14,625 | +31 | 133 | 0.91 | 08/23 | 546 | 552 | 544 | 552 | +11 | +2.03 | 1.48 | 21,702 | 21,521 | 1.01 | 119 | +5,055 | -251 | +92.1 | +4,896 | 72.6 | +486 | 15,033 | +4 | 102 | 0.68 | 08/22 | 544 | 544 | 538 | 541 | +4 | +0.74 | 1.12 | 14,854 | 13,606 | 1.09 | 80.4 | +1,749 | +19 | -59.5 | +1,708 | 72.5 | +23 | 14,547 | -5 | 98 | 0.67 | 08/21 | 544 | 544 | 534 | 537 | -2 | -0.37 | 1.86 | 18,314 | 33,922 | 0.54 | 98.4 | -4,894 | -219 | +228 | -4,885 | 72.5 | +221 | 14,524 | +10 | 103 | 0.71 | 08/18 | 540 | 544 | 539 | 539 | -5 | -0.92 | 0.92 | 19,583 | 21,346 | 0.92 | 106 | -3,886 | -1,118 | +113 | -4,892 | 72.6 | +122 | 14,303 | -9 | 93 | 0.65 | 08/17 | 540 | 546 | 537 | 544 | +2 | +0.37 | 1.66 | 24,070 | 18,167 | 1.32 | 130 | +1,429 | -82.8 | +487 | +1,833 | 72.6 | +6 | 14,181 | -7 | 102 | 0.72 | 08/16 | 541 | 543 | 536 | 542 | 0 | 0 | 1.29 | 29,613 | 44,555 | 0.66 | 160 | -8,703 | +806 | +1,505 | -6,393 | 72.6 | +89 | 14,175 | +7 | 109 | 0.77 | 08/15 | 543 | 545 | 540 | 542 | +1 | +0.18 | 0.92 | 16,341 | 20,787 | 0.79 | 88.6 | -1,001 | -460 | +113 | -1,348 | 72.6 | -2 | 14,086 | -1 | 102 | 0.72 | 08/14 | 540 | 543 | 537 | 541 | -5 | -0.92 | 1.1 | 24,728 | 44,024 | 0.56 | 133 | -7,790 | +1,566 | +190 | -6,035 | 72.6 | -294 | 14,088 | -14 | 103 | 0.73 | 08/11 | 556 | 558 | 546 | 546 | -5 | -0.91 | 2.18 | 24,816 | 33,682 | 0.74 | 137 | -6,421 | +217 | +28.3 | -6,176 | 72.6 | +229 | 14,382 | -2 | 117 | 0.81 | 08/10 | 552 | 554 | 550 | 551 | -3 | -0.54 | 0.72 | 18,884 | 21,572 | 0.88 | 104 | -1,763 | +392 | -492 | -1,863 | 72.7 | -87 | 14,153 | +7 | 119 | 0.84 | 08/09 | 550 | 557 | 550 | 554 | +2 | +0.36 | 1.27 | 15,088 | 14,590 | 1.03 | 83.6 | -18,113 | +870 | -692 | -17,935 | 72.7 | -31 | 14,240 | +7 | 112 | 0.79 | 08/08 | 558 | 558 | 551 | 552 | -6 | -1.08 | 1.25 | 21,168 | 33,867 | 0.63 | 117 | -4,790 | +723 | -1,553 | -5,621 | 72.7 | +202 | 14,271 | -22 | 105 | 0.74 | 08/07 | 558 | 561 | 556 | 558 | +4 | +0.72 | 0.9 | 15,608 | 13,239 | 1.18 | 87.2 | -744 | +418 | -240 | -566 | 72.7 | -115 | 14,069 | -13 | 127 | 0.9 | 08/04 | 556 | 560 | 552 | 554 | -7 | -1.25 | 1.43 | 29,321 | 47,739 | 0.61 | 163 | -10,798 | -159 | -357 | -11,313 | 72.7 | +238 | 14,184 | +15 | 140 | 0.99 | 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 | 567 | 569 | 558 | 561 | -6 | -1.06 | 1.94 | 34,496 | 34,408 | 1 | 194 | -5,003 | -44 | -2,035 | -7,082 | 72.7 | -2 | 13,946 | -1 | 125 | 0.9 | 08/01 | 565 | 568 | 564 | 567 | +2 | +0.35 | 0.71 | 18,917 | 13,827 | 1.37 | 107 | +879 | -83 | +115 | +911 | 72.8 | -356 | 13,948 | +11 | 126 | 0.9 | 07/31 | 575 | 575 | 560 | 565 | -2 | -0.35 | 2.65 | 28,409 | 28,425 | 1 | 160 | -3,201 | -303 | +499 | -3,005 | 72.8 | +268 | 14,304 | -18 | 115 | 0.8 | 07/28 | 569 | 573 | 565 | 567 | -2 | -0.35 | 1.41 | 19,010 | 19,313 | 0.98 | 108 | -3,008 | -327 | +504 | -2,831 | 72.8 | -106 | 14,036 | +8 | 133 | 0.95 | 07/27 | 570 | 570 | 566 | 569 | +3 | +0.53 | 0.71 | 13,005 | 12,672 | 1.03 | 74 | +322 | -521 | +297 | +97.7 | 72.8 | -33 | 14,142 | +12 | 125 | 0.88 | 07/26 | 569 | 571 | 563 | 566 | -3 | -0.53 | 1.41 | 15,148 | 21,679 | 0.7 | 85.9 | -2,429 | -276 | -57.4 | -2,762 | 72.8 | -160 | 14,175 | -5 | 113 | 0.8 | 07/25 | 561 | 569 | 561 | 569 | +11 | +1.97 | 1.43 | 22,768 | 21,119 | 1.08 | 129 | +1,759 | -386 | +195 | +1,568 | 72.8 | -157 | 14,335 | +8 | 118 | 0.82 | 07/24 | 557 | 563 | 557 | 558 | -2 | -0.36 | 1.07 | 27,657 | 30,269 | 0.91 | 155 | -6,013 | -1,067 | -5.74 | -7,086 | 72.8 | +124 | 14,492 | -47 | 110 | 0.76 | 07/21 | 560 | 563 | 557 | 560 | -19 | -3.28 | 1.04 | 52,275 | 86,810 | 0.6 | 293 | -23,122 | +219 | -580 | -23,483 | 72.8 | +406 | 14,368 | -289 | 157 | 1.09 | 07/20 | 580 | 584 | 578 | 579 | -2 | -0.34 | 1.03 | 15,677 | 19,382 | 0.81 | 91 | -4,299 | -68 | +943 | -3,424 | 72.9 | +255 | 13,962 | +196 | 446 | 3.19 | 07/19 | 584 | 587 | 579 | 581 | 0 | 0 | 1.38 | 24,910 | 20,069 | 1.24 | 145 | +733 | -396 | -879 | -542 | 72.9 | -72 | 13,707 | -10 | 250 | 1.82 | 07/18 | 587 | 588 | 580 | 581 | -10 | -1.69 | 1.35 | 22,022 | 31,079 | 0.71 | 129 | -4,055 | -827 | -349 | -5,232 | 72.9 | +117 | 13,779 | -64 | 260 | 1.89 | 07/17 | 588 | 591 | 587 | 591 | 0 | 0 | 0.68 | 14,312 | 18,226 | 0.79 | 84.3 | +3,744 | -1,044 | -1,262 | +1,438 | 72.9 | -122 | 13,662 | -3 | 324 | 2.37 | 07/14 | 589 | 591 | 587 | 591 | +6 | +1.03 | 0.68 | 24,381 | 26,789 | 0.91 | 144 | +12,484 | -172 | +204 | +12,516 | 72.9 | -276 | 13,784 | +41 | 327 | 2.37 | 07/13 | 587 | 590 | 585 | 585 | +7 | +1.21 | 0.87 | 26,878 | 32,540 | 0.83 | 158 | +12,626 | -647 | +403 | +12,382 | 72.8 | -566 | 14,060 | -11 | 286 | 2.03 | 07/12 | 574 | 578 | 572 | 578 | +1 | +0.17 | 1.04 | 16,220 | 14,426 | 1.12 | 93.4 | +2,777 | +1.88 | -1,385 | +1,395 | 72.7 | -107 | 14,626 | -8 | 297 | 2.03 | 07/11 | 574 | 577 | 570 | 577 | +12 | +2.12 | 1.24 | 18,567 | 17,795 | 1.04 | 107 | +7,304 | +173 | -306 | +7,171 | 72.7 | -263 | 14,733 | +21 | 305 | 2.07 | 07/10 | 567 | 573 | 565 | 565 | 0 | 0 | 1.42 | 18,996 | 17,792 | 1.07 | 108 | -327 | -67 | -775 | -1,169 | 72.7 | -17 | 14,996 | +36 | 284 | 1.89 | 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 | 565 | 572 | 563 | 565 | 0 | 0 | 1.59 | 19,859 | 21,855 | 0.91 | 112 | -3,669 | -185 | -100 | -3,955 | 72.7 | +32 | 15,013 | +3 | 248 | 1.65 | 07/06 | 573 | 574 | 565 | 565 | -17 | -2.92 | 1.55 | 32,070 | 60,108 | 0.53 | 182 | -16,294 | -574 | -603 | -17,470 | 72.7 | +563 | 14,981 | +11 | 245 | 1.64 | 07/05 | 589 | 589 | 579 | 582 | -3 | -0.51 | 1.71 | 15,554 | 16,504 | 0.94 | 90.6 | -840 | -503 | -1,092 | -2,436 | 72.8 | -50 | 14,418 | +1 | 234 | 1.62 | 07/04 | 585 | 585 | 580 | 585 | +6 | +1.04 | 0.86 | 17,777 | 18,848 | 0.94 | 104 | +4,795 | -1,347 | -13.1 | +3,435 | 72.8 | +84 | 14,468 | -3 | 233 | 1.61 | 07/03 | 578 | 580 | 576 | 579 | +3 | +0.52 | 0.69 | 15,118 | 15,659 | 0.97 | 87.4 | +2,359 | -305 | +1,401 | +3,455 | 72.8 | +97 | 14,384 | +9 | 236 | 1.64 | 06/30 | 570 | 576 | 568 | 576 | +3 | +0.52 | 1.4 | 33,831 | 20,529 | 1.65 | 194 | -2,616 | -607 | +649 | -2,574 | 72.7 | +117 | 14,287 | +26 | 227 | 1.59 | 06/29 | 578 | 580 | 570 | 573 | -1 | -0.17 | 1.74 | 18,046 | 17,649 | 1.02 | 104 | -915 | -121 | +1,407 | +371 | 72.8 | +28 | 14,170 | +3 | 201 | 1.42 | 06/28 | 579 | 579 | 571 | 574 | +2 | +0.35 | 1.4 | 18,685 | 15,939 | 1.17 | 107 | -3,672 | -93.5 | +378 | -3,387 | 72.8 | -113 | 14,142 | +4 | 198 | 1.4 | 06/27 | 570 | 575 | 569 | 572 | -2 | -0.35 | 1.05 | 22,447 | 20,736 | 1.08 | 128 | -5,350 | -2,006 | +501 | -6,854 | 72.8 | -71 | 14,255 | +75 | 194 | 1.36 | 06/26 | 576 | 578 | 574 | 574 | -7 | -1.2 | 0.69 | 29,870 | 28,167 | 1.06 | 172 | -5,694 | -3 | +314 | -5,383 | 72.8 | +164 | 14,326 | +6 | 119 | 0.83 |
|