| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 525 | 531 | -6 | -1.13% | 1.13% | 525 | 530 | 524 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 18,328 | 96.29 億 | 20,744 | 0.9 張/筆 | 525.4 元 | 4.62 | 13.39 | 0.19 | 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) | 17,171 | 91.48 億 | 17,484 | 1 張/筆 | 532.8 元 | -8 (-1.48%) | 連漲連跌: 連2跌 ( -14元 / -2.6%) 財報評分: 最新89分 / 平均90分 上市指數: 15701.48 (-128.83 / -0.81%) | | | | | |
成交價: 525元 (-6元 / -1.13%) | 成交張數: 1.83萬張 | 成交金額: 96.3億元 | 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355高 | 近5日新低 | 連2跌 (-14元 / -2.6%) | 第1255低 | 近2日新高 | 第949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 525元 | 3日 03/24 ~03/28 | 5日 03/22 ~03/28 | 10日 03/15 ~03/28 | 一個月 03/01 ~03/28 | 三個月 22'12/28 ~03/28 | 半年 22'09/28 ~03/28 | 一年 22'03/29 ~03/28 | 二年 21'03/29 ~03/28 | 三年 20'03/30 ~03/28 | 五年 18'03/29 ~03/28 | 十年 13'03/29 ~03/28 | 十五年 08'03/31 ~03/28 | 二十年 03'03/31 ~03/28 | 今年 01/03 ~03/28 |
---|
起算價 | 538 | 517 | 510 | 511 | 457 | 448 | 584 | 590 | 273 | 245 | 100 | 62.3 | 44.4 | 448.5 | 漲跌價 | -13 | +8 | +15 | +14 | +68 | +77 | -59 | -65 | +252 | +280 | +425 | +462.7 | +480.6 | +76.5 | 漲跌幅 | -2.42% | +1.55% | +2.94% | +2.74% | +14.9% | +17.2% | -10.1% | -11% | +92.3% | +114% | +425% | +743% | +1082% | +17.1% | 振幅 | 2.79% | 2.9% | 6.86% | 6.85% | 22.6% | 39.3% | 39.7% | 53.9% | 156% | 197% | 595% | 1046% | 1468% | 23% | 成交張數 | 5.85萬 | 13.3萬 | 24.7萬 | 51.5萬 | 177萬 | 457萬 | 854萬 | 1,677萬 | 2,914萬 | 4,695萬 | 8,906萬 | 1.55億 | 2.19億 | 169萬 | 成交金額 | 311億 | 706億 | 1,294億 | 2,681億 | 9,103億 | 2.14兆 | 4.16兆 | 9.11兆 | 14.8兆 | 19.4兆 | 25.7兆 | 30兆 | 33.8兆 | 8,732億 | 週轉率 | 0.23% | 0.51% | 0.95% | 1.99% | 6.83% | 17.6% | 32.9% | 64.7% | 112% | 181% | 343% | 598% | 843% | 6.51% |
* 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 | 03/28 | 525 | 530 | 524 | 525 | -6 | -1.13 | 1.13 | 18,328 | 20,744 | 0.88 | 96.3 | -1,466 | -93 | -56.7 | -1,616 | 72 | +53 | 18,056 | -420 | 7 | 0.04 | 03/27 | 533 | 536 | 531 | 531 | -8 | -1.48 | 0.93 | 17,171 | 17,484 | 0.98 | 91.5 | -1,238 | -156 | +280 | -1,114 | 72 | +183 | 18,003 | -165 | 427 | 2.37 | 03/24 | 536 | 539 | 535 | 539 | +1 | +0.19 | 0.74 | 22,964 | 24,762 | 0.93 | 123 | +6,010 | +1,973 | -154 | +7,829 | 72 | +134 | 17,820 | -41 | 592 | 3.32 | 03/23 | 528 | 539 | 528 | 538 | +5 | +0.94 | 2.06 | 28,615 | 35,313 | 0.81 | 153 | +9,496 | +617 | -586 | +9,527 | 72 | -684 | 17,686 | +120 | 633 | 3.58 | 03/22 | 524 | 533 | 524 | 533 | +16 | +3.09 | 1.74 | 45,681 | 56,483 | 0.81 | 242 | +29,608 | +184 | +333 | +30,125 | 72 | -1,083 | 18,370 | +214 | 513 | 2.79 | 03/21 | 515 | 517 | 512 | 517 | +5 | +0.98 | 0.98 | 18,519 | 14,094 | 1.31 | 95.4 | +2,380 | +222 | +90.6 | +2,692 | 71.8 | -169 | 19,453 | +49 | 299 | 1.54 | 03/20 | 517 | 518 | 510 | 512 | -6 | -1.16 | 1.54 | 12,752 | 17,709 | 0.72 | 65.4 | -1,744 | +11 | +56.9 | -1,676 | 71.8 | +387 | 19,622 | -16 | 250 | 1.27 | 03/17 | 516 | 518 | 513 | 518 | +13 | +2.57 | 0.99 | 35,873 | 21,217 | 1.69 | 185 | +8,563 | -1,850 | -50.5 | +6,662 | 71.8 | -507 | 19,235 | +149 | 266 | 1.38 | 03/16 | 505 | 510 | 504 | 505 | -3 | -0.59 | 1.18 | 23,326 | 33,493 | 0.7 | 118 | -5,726 | +171 | +312 | -5,243 | 71.8 | +70 | 19,742 | +117 | 117 | 0.59 | 03/15 | 515 | 516 | 510 | 511 | +1 | +0.2 | 1.18 | 24,080 | 21,075 | 1.14 | 124 | -2,123 | +285 | -1,430 | -3,268 | 71.8 | +280 | 19,672 | 0 | 0 | 0 | 03/14 | 511 | 514 | 510 | 510 | -6 | -1.16 | 0.78 | 26,599 | 24,848 | 1.07 | 136 | -4,624 | +217 | -54.7 | -4,462 | 71.8 | +246 | 19,392 | 0 | 0 | 0 | 03/13 | 513 | 518 | 509 | 516 | +3 | +0.58 | 1.75 | 22,569 | 24,150 | 0.93 | 116 | +1,478 | +62.5 | +492 | +2,033 | 71.9 | -245 | 19,146 | -12 | 0 | 0 | 03/10 | 515 | 516 | 511 | 513 | -9 | -1.72 | 0.96 | 25,572 | 46,216 | 0.55 | 131 | -8,138 | +158 | -806 | -8,786 | 71.9 | -156 | 19,391 | -634 | 12 | 0.06 | 03/09 | 525 | 526 | 522 | 522 | +1 | +0.19 | 0.77 | 25,639 | 16,497 | 1.55 | 134 | -206 | +204 | +198 | +195 | 71.9 | +151 | 19,547 | -433 | 646 | 3.3 | 03/08 | 521 | 523 | 518 | 521 | -3 | -0.57 | 0.95 | 27,078 | 20,504 | 1.32 | 141 | -5,028 | +150 | +1,669 | -3,209 | 71.9 | -32 | 19,396 | -87 | 1,079 | 5.56 | 03/07 | 521 | 526 | 519 | 524 | +3 | +0.58 | 1.34 | 27,650 | 20,595 | 1.34 | 145 | +77.2 | +1,491 | +799 | +2,366 | 71.9 | -510 | 19,428 | -130 | 1,166 | 6 | 03/06 | 520 | 524 | 517 | 521 | +5 | +0.97 | 1.36 | 24,741 | 20,678 | 1.2 | 129 | -62.6 | +944 | +2,846 | +3,727 | 71.9 | -164 | 19,938 | -102 | 1,296 | 6.5 | 03/03 | 524 | 525 | 516 | 516 | -3 | -0.58 | 1.73 | 24,117 | 22,160 | 1.09 | 125 | -5,792 | +1,069 | -61.8 | -4,785 | 71.9 | +1,276 | 20,102 | -89 | 1,398 | 6.95 | 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 | 03/02 | 519 | 520 | 515 | 519 | -3 | -0.57 | 0.96 | 18,017 | 14,320 | 1.26 | 93.4 | +154 | +110 | -709 | -444 | 71.9 | -257 | 18,826 | -3 | 1,487 | 7.9 | 03/01 | 504 | 522 | 504 | 522 | +11 | +2.15 | 3.52 | 45,971 | 31,738 | 1.45 | 236 | +7,751 | +47.9 | -1,807 | +5,992 | 71.9 | -214 | 19,083 | +100 | 1,490 | 7.81 | 02/24 | 524 | 525 | 511 | 511 | -7 | -1.35 | 2.7 | 48,372 | 29,612 | 1.63 | 249 | +710 | +343 | -50.8 | +1,002 | 71.9 | +444 | 19,297 | -27 | 1,390 | 7.2 | 02/23 | 512 | 521 | 510 | 518 | +11 | +2.17 | 2.17 | 26,802 | 26,552 | 1.01 | 138 | +5,032 | -328 | +1,226 | +5,930 | 71.9 | -321 | 18,853 | +22 | 1,417 | 7.52 | 02/22 | 506 | 509 | 505 | 507 | -9 | -1.74 | 0.78 | 26,579 | 47,843 | 0.56 | 135 | -2,705 | +26.4 | -854 | -3,532 | 71.9 | +321 | 19,174 | -44 | 1,395 | 7.28 | 02/21 | 515 | 517 | 513 | 516 | -1 | -0.19 | 0.77 | 15,098 | 27,200 | 0.56 | 77.7 | -2,205 | +2.9 | -308 | -2,510 | 71.9 | +109 | 18,853 | -8 | 1,439 | 7.63 | 02/20 | 514 | 519 | 511 | 517 | -1 | -0.19 | 1.54 | 21,181 | 25,898 | 0.82 | 109 | -1,767 | -455 | -248 | -2,469 | 71.9 | +127 | 18,744 | -25 | 1,447 | 7.72 | 02/17 | 524 | 524 | 516 | 518 | -10 | -1.89 | 1.52 | 29,673 | 55,965 | 0.53 | 154 | -9,078 | +3.91 | -118 | -9,192 | 71.9 | +461 | 18,617 | -100 | 1,472 | 7.91 | 02/16 | 528 | 531 | 524 | 528 | +3 | +0.57 | 1.33 | 33,510 | 27,033 | 1.24 | 177 | +3,052 | -355 | +944 | +3,640 | 72 | +2 | 18,148 | -296 | 1,572 | 8.66 | 02/15 | 526 | 532 | 522 | 525 | -20 | -3.67 | 1.83 | 66,069 | 103,433 | 0.64 | 348 | -7,966 | +444 | -1,263 | -8,784 | 72 | -1,017 | 18,157 | +57 | 1,868 | 10.3 | 02/14 | 544 | 546 | 543 | 545 | +4 | +0.74 | 0.55 | 23,856 | 27,983 | 0.85 | 130 | +6,109 | +1,133 | +460 | +7,702 | 72 | +237 | 19,174 | -14 | 1,811 | 9.45 | 02/13 | 544 | 544 | 538 | 541 | -4 | -0.73 | 1.1 | 23,903 | 22,431 | 1.07 | 129 | -1,674 | +331 | -917 | -2,260 | 72 | +297 | 18,937 | 0 | 1,825 | 9.64 | 02/10 | 544 | 546 | 541 | 545 | +5 | +0.93 | 0.93 | 30,445 | 40,984 | 0.74 | 165 | +14,193 | -40.2 | -359 | +13,794 | 72 | +122 | 18,640 | +102 | 1,825 | 9.79 | 02/09 | 540 | 540 | 536 | 540 | 0 | 0 | 0.74 | 22,311 | 19,698 | 1.13 | 120 | +6,954 | +20.5 | +62 | +7,037 | 71.9 | +248 | 18,518 | +74 | 1,723 | 9.3 | 02/08 | 538 | 540 | 534 | 540 | +17 | +3.25 | 1.15 | 37,633 | 43,495 | 0.87 | 202 | +19,455 | +301 | +593 | +20,350 | 71.9 | -1,419 | 18,270 | +224 | 1,649 | 9.03 | 02/07 | 524 | 528 | 522 | 523 | -3 | -0.57 | 1.14 | 24,362 | 28,519 | 0.85 | 128 | -2,730 | +223 | +305 | -2,201 | 71.8 | +457 | 19,689 | +1 | 1,425 | 7.24 | 02/06 | 532 | 533 | 526 | 526 | -16 | -2.95 | 1.29 | 32,209 | 46,279 | 0.7 | 170 | -10,182 | +589 | -283 | -9,876 | 71.8 | +646 | 19,232 | -246 | 1,424 | 7.4 | 02/03 | 540 | 542 | 536 | 542 | +2 | +0.37 | 1.11 | 34,156 | 39,674 | 0.86 | 184 | +16,057 | -519 | -153 | +15,385 | 71.9 | -570 | 18,586 | +107 | 1,670 | 8.99 | 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 | 02/02 | 538 | 542 | 537 | 540 | +10 | +1.89 | 0.94 | 46,524 | 45,495 | 1.02 | 251 | +20,869 | +22.4 | -711 | +20,181 | 71.8 | -1,239 | 19,156 | +68 | 1,563 | 8.16 | 02/01 | 532 | 533 | 522 | 530 | +8 | +1.53 | 2.11 | 42,540 | 31,487 | 1.35 | 225 | +9,255 | -36 | +439 | +9,658 | 71.7 | -174 | 20,395 | +68 | 1,495 | 7.33 | 01/31 | 537 | 538 | 521 | 522 | -21 | -3.87 | 3.13 | 79,212 | 74,279 | 1.07 | 417 | -13,043 | +242 | +2,515 | -10,286 | 71.7 | +1,182 | 20,569 | -206 | 1,427 | 6.94 | 01/30 | 542 | 543 | 534 | 543 | +40 | +7.95 | 1.79 | 148,413 | 153,125 | 0.97 | 801 | +80,641 | +938 | +880 | +82,459 | 71.7 | -1,160 | 19,387 | +127 | 1,633 | 8.42 | 01/17 | 504 | 504 | 499.5 | 503 | -2 | -0.4 | 0.89 | 29,444 | 27,930 | 1.05 | 148 | +10,960 | -4,542 | +697 | +7,114 | 71.4 | -305 | 20,656 | -62 | 1,506 | 7.29 | 01/16 | 506 | 508 | 503 | 505 | +5 | +1 | 1 | 38,782 | 48,051 | 0.81 | 196 | +18,939 | -392 | +172 | +18,718 | 71.4 | -1,056 | 20,961 | +15 | 1,568 | 7.48 | 01/13 | 507 | 509 | 499 | 500 | +13.5 | +2.77 | 2.06 | 81,849 | 93,121 | 0.88 | 411 | +49,026 | +1,198 | +517 | +50,741 | 71.3 | -2,666 | 22,017 | +144 | 1,553 | 7.05 | 01/12 | 487.5 | 488 | 484 | 486.5 | +2 | +0.41 | 0.83 | 22,417 | 25,780 | 0.87 | 109 | +5,299 | +446 | +556 | +6,301 | 71.1 | -110 | 24,683 | +42 | 1,409 | 5.71 | 01/11 | 487 | 488 | 482 | 484.5 | -1.5 | -0.31 | 1.23 | 21,749 | 25,457 | 0.85 | 105 | -114 | +101 | +1,135 | +1,122 | 71.1 | -56 | 24,793 | -194 | 1,367 | 5.51 | 01/10 | 486 | 487 | 483 | 486 | +5 | +1.04 | 0.83 | 34,785 | 36,975 | 0.94 | 169 | +13,398 | +514 | -616 | +13,296 | 71.1 | -689 | 24,849 | +173 | 1,561 | 6.28 | 01/09 | 468 | 481 | 467.5 | 481 | +22.5 | +4.91 | 2.94 | 49,186 | 57,305 | 0.86 | 234 | +29,063 | +522 | +991 | +30,575 | 71 | -1,129 | 25,538 | +248 | 1,388 | 5.44 | 01/06 | 455 | 459.5 | 455 | 458.5 | 0 | 0 | 0.98 | 21,314 | 16,635 | 1.28 | 97.4 | +4,193 | +334 | +1,782 | +6,309 | 70.9 | +50 | 26,667 | -9 | 1,140 | 4.27 | 01/05 | 459 | 459.5 | 455 | 458.5 | +9 | +2 | 1 | 23,972 | 20,752 | 1.16 | 110 | +6,726 | -17 | -635 | +6,074 | 70.9 | -751 | 26,617 | +78 | 1,149 | 4.32 | 01/04 | 449.5 | 455 | 448.5 | 449.5 | -3.5 | -0.77 | 1.43 | 20,627 | 18,233 | 1.13 | 93.1 | -2,961 | +263 | +994 | -1,704 | 70.8 | -64 | 27,368 | -23 | 1,071 | 3.91 | 01/03 | 446 | 453.5 | 443 | 453 | +4.5 | +1 | 2.34 | 15,311 | 22,581 | 0.68 | 68.7 | -1,035 | +229 | -53.7 | -859 | 70.9 | -66 | 27,432 | +26 | 1,094 | 3.99 | 12/30 | 455 | 456.5 | 448.5 | 448.5 | +2.5 | +0.56 | 1.79 | 22,298 | 23,086 | 0.97 | 101 | -166 | -242 | +540 | +132 | 70.9 | -277 | 27,498 | +57 | 1,068 | 3.88 |
|