| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 463.5 | 453.5 | +10 | +2.21% | 5.07% | 448 | 468 | 445 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 4,546 | 20.86 億 | 4,092 | 1.1 張/筆 | 458.8 元 | 12.61 | 28.47 | 0.55 | 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) | 7,526 | 34.38 億 | 7,002 | 1.1 張/筆 | 456.8 元 | -18.5 (-3.92%) | 連漲連跌: 連2跌→漲 ( +10元 / +2.21%) 財報評分: 最新60分 / 平均45分 上市指數: 16344.48 (27.81 / +0.17%) | | | | | |
成交價: 463.5元 (+10元 / +2.21%) | 成交張數: 4,546張 | 成交金額: 20.9億元 | 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19高 | 近2日新高 | 連2跌→漲 (+10元 / +2.21%) | 第3335低 | 近4日新低 | 第101高 | 近7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 463.5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 | 503 | 503 | 460.5 | 468 | 358 | 315.5 | 287 | 269.5 | 216.5 | 92 | 16.1 | 7.9 | 25.6 | 234.5 | 漲跌價 | -39.5 | -39.5 | +3 | -4.5 | +105.5 | +148 | +176.5 | +194 | +247 | +371.5 | +447.4 | +455.6 | +437.9 | +229 | 漲跌幅 | -7.85% | -7.85% | +0.65% | -0.96% | +29.5% | +46.9% | +61.5% | +72% | +114% | +404% | +2779% | +5767% | +1711% | +97.7% | 振幅 | 10.9% | 17.7% | 20.2% | 19.9% | 57.3% | 80.7% | 114% | 125% | 156% | 499% | 3240% | 6697% | 2067% | 126% | 成交張數 | 1.98萬 | 3.1萬 | 6.2萬 | 10.9萬 | 27.4萬 | 51.5萬 | 90.9萬 | 169萬 | 237萬 | 570萬 | 1,353萬 | 2,020萬 | 3,055萬 | 69.4萬 | 成交金額 | 92.3億 | 149億 | 298億 | 522億 | 1,173億 | 1,958億 | 2,999億 | 4,962億 | 6,829億 | 1.19兆 | 1.62兆 | 1.72兆 | 1.92兆 | 2,457億 | 週轉率 | 3.54% | 5.54% | 11.1% | 19.4% | 48.9% | 91.9% | 162% | 302% | 423% | 1018% | 2416% | 3607% | 5453% | 124% |
* 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 | 448 | 468 | 445 | 463.5 | +10 | +2.21 | 5.07 | 4,546 | 4,092 | 1.11 | 20.9 | -578 | +121 | +349 | -108 | 66.1 | +8 | 2,050 | +14 | 206 | 10 | 09/21 | 463 | 468.5 | 451.5 | 453.5 | -18.5 | -3.92 | 3.6 | 7,526 | 7,002 | 1.07 | 34.4 | -363 | +420 | +132 | +189 | 66.2 | +279 | 2,042 | -5 | 192 | 9.4 | 09/20 | 499.5 | 500 | 468.5 | 472 | -31 | -6.16 | 6.26 | 7,743 | 7,995 | 0.97 | 37.1 | -1,223 | +536 | +158 | -529 | 66.3 | -322 | 1,763 | -47 | 197 | 11.2 | 09/19 | 494.5 | 534 | 492 | 503 | +9.5 | +1.93 | 8.51 | 6,983 | 8,826 | 0.79 | 35.8 | -1,675 | +784 | -44.7 | -935 | 66.4 | +423 | 2,085 | +8 | 244 | 11.7 | 09/18 | 495 | 502 | 491 | 493.5 | -9.5 | -1.89 | 2.19 | 4,228 | 3,797 | 1.11 | 21 | -202 | +230 | -215 | -187 | 66.8 | -46 | 1,662 | +5 | 236 | 14.2 | 09/15 | 480.5 | 504 | 480.5 | 503 | +20.5 | +4.25 | 4.87 | 15,240 | 8,581 | 1.78 | 76 | -7,301 | +7,483 | +352 | +534 | 66.8 | +104 | 1,708 | +31 | 231 | 13.5 | 09/14 | 452.5 | 488.5 | 452.5 | 482.5 | +28.5 | +6.28 | 7.93 | 7,889 | 7,326 | 1.08 | 37.8 | -1,962 | +1,624 | +338 | +0.36 | 68 | +426 | 1,604 | +17 | 200 | 12.5 | 09/13 | 448 | 454 | 441 | 454 | +1.5 | +0.33 | 2.87 | 3,755 | 3,377 | 1.11 | 16.8 | +5.83 | +15 | +32.1 | +53 | 68.3 | +46 | 1,178 | -32 | 183 | 15.5 | 09/12 | 453.5 | 458.5 | 443.5 | 452.5 | -2.5 | -0.55 | 3.3 | 2,151 | 2,314 | 0.93 | 9.74 | +228 | +114 | -49.5 | +292 | 68.3 | -49 | 1,132 | +5 | 215 | 19 | 09/11 | 463 | 464.5 | 449 | 455 | -5.5 | -1.19 | 3.37 | 1,890 | 2,230 | 0.85 | 8.59 | +346 | -48.2 | -132 | +166 | 68.2 | -59 | 1,181 | -21 | 210 | 17.8 | 09/08 | 464 | 465 | 455.5 | 460.5 | -9.5 | -2.02 | 2.02 | 3,069 | 3,274 | 0.94 | 14.1 | -33.3 | -168 | -7.31 | -208 | 68.1 | +7 | 1,240 | +9 | 231 | 18.6 | 09/07 | 472.5 | 473 | 466.5 | 470 | -7 | -1.47 | 1.36 | 2,106 | 2,427 | 0.87 | 9.9 | +203 | -169 | -37.6 | -3.74 | 68.1 | +24 | 1,233 | -2 | 222 | 18 | 09/06 | 477 | 479 | 470 | 477 | +5 | +1.06 | 1.91 | 2,068 | 1,930 | 1.07 | 9.82 | +539 | -164 | -5.12 | +370 | 68.1 | -14 | 1,209 | 0 | 224 | 18.5 | 09/05 | 470.5 | 481 | 469 | 472 | +2 | +0.43 | 2.55 | 2,977 | 3,033 | 0.98 | 14.1 | +827 | +98.7 | +164 | +1,090 | 68 | -12 | 1,223 | -1 | 224 | 18.3 | 09/04 | 478 | 478 | 463.5 | 470 | 0 | 0 | 3.09 | 3,092 | 2,852 | 1.08 | 14.5 | +1,146 | -136 | +48.5 | +1,058 | 67.9 | -123 | 1,235 | +7 | 225 | 18.2 | 09/01 | 483 | 483.5 | 462.5 | 470 | -8 | -1.67 | 4.39 | 2,962 | 5,514 | 0.54 | 13.9 | +860 | -33.7 | -61.8 | +764 | 67.7 | -48 | 1,358 | -14 | 218 | 16.1 | 08/31 | 480.5 | 492 | 478 | 478 | +1 | +0.21 | 2.94 | 4,101 | 3,206 | 1.28 | 19.8 | -508 | +59 | +363 | -86.4 | 67.6 | +10 | 1,406 | +9 | 232 | 16.5 | 08/30 | 480 | 484 | 474 | 477 | +3.5 | +0.74 | 2.11 | 2,830 | 3,007 | 0.94 | 13.6 | -213 | +114 | +7.77 | -90.8 | 67.7 | +46 | 1,396 | +2 | 223 | 16 | 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 | 475.5 | 481.5 | 463 | 473.5 | -6.5 | -1.35 | 3.85 | 3,823 | 5,158 | 0.74 | 18 | -164 | +186 | +160 | +181 | 67.7 | +97 | 1,350 | -11 | 221 | 16.4 | 08/28 | 472 | 486 | 466 | 480 | +8 | +1.69 | 4.24 | 3,850 | 4,078 | 0.94 | 18.4 | +275 | +62.8 | -20 | +318 | 67.8 | -145 | 1,253 | +13 | 232 | 18.5 | 08/25 | 489 | 500 | 466 | 472 | -42 | -8.17 | 6.61 | 7,682 | 8,103 | 0.95 | 36.7 | -1,203 | -25.7 | +172 | -1,057 | 67.7 | +304 | 1,398 | -64 | 219 | 15.7 | 08/24 | 481 | 514 | 477 | 514 | +46 | +9.83 | 7.91 | 8,284 | 18,346 | 0.45 | 41.6 | -367 | +179 | -139 | -327 | 67.9 | -184 | 1,094 | +57 | 283 | 25.9 | 08/23 | 465 | 475.5 | 465 | 468 | -5 | -1.06 | 2.22 | 6,468 | 6,050 | 1.07 | 30.4 | -1,286 | +460 | +111 | -714 | 68 | +68 | 1,278 | -13 | 226 | 17.7 | 08/22 | 464.5 | 481.5 | 442 | 473 | +20.5 | +4.53 | 8.73 | 12,972 | 15,042 | 0.86 | 60.4 | -173 | +1,538 | +204 | +1,569 | 68.2 | -173 | 1,210 | -8 | 239 | 19.8 | 08/21 | 418.5 | 452.5 | 411.5 | 452.5 | +41 | +9.96 | 9.96 | 6,712 | 5,925 | 1.13 | 29.1 | -208 | +717 | +116 | +625 | 68.2 | -129 | 1,383 | +161 | 247 | 17.9 | 08/18 | 405 | 420 | 398.5 | 411.5 | +8.5 | +2.11 | 5.33 | 5,288 | 4,779 | 1.11 | 21.7 | -164 | +186 | +160 | +181 | 68.3 | +308 | 1,512 | +21 | 86 | 5.69 | 08/17 | 398 | 404 | 392 | 403 | +4.5 | +1.13 | 3.01 | 3,885 | 3,456 | 1.12 | 15.5 | +346 | -23.2 | +2.29 | +325 | 68.3 | +10 | 1,204 | +8 | 65 | 5.4 | 08/16 | 395 | 398.5 | 385 | 398.5 | +14.5 | +3.78 | 3.52 | 5,509 | 5,014 | 1.1 | 21.6 | +1,418 | -7.38 | +37.4 | +1,449 | 68.2 | +91 | 1,194 | +18 | 57 | 4.77 | 08/15 | 396 | 399.5 | 381 | 384 | -1 | -0.26 | 4.81 | 3,216 | 3,393 | 0.95 | 12.5 | +173 | +143 | +18.9 | +335 | 68 | +25 | 1,103 | -8 | 39 | 3.54 | 08/14 | 383.5 | 396 | 375 | 385 | +1 | +0.26 | 5.47 | 3,228 | 3,286 | 0.98 | 12.5 | +207 | +67.1 | -66.8 | +207 | 67.9 | -40 | 1,078 | +12 | 47 | 4.36 | 08/11 | 376 | 388.5 | 375.5 | 384 | +18 | +4.92 | 3.55 | 3,642 | 3,534 | 1.03 | 13.9 | +623 | +298 | -10.3 | +911 | 67.9 | -29 | 1,118 | +23 | 35 | 3.13 | 08/10 | 375 | 377 | 361 | 366 | -14 | -3.68 | 4.21 | 2,469 | 3,038 | 0.81 | 9.03 | -982 | +15 | -53.2 | -1,020 | 67.8 | -4 | 1,147 | -15 | 12 | 1.05 | 08/09 | 390 | 397.5 | 378.5 | 380 | -8 | -2.06 | 4.9 | 2,384 | 2,875 | 0.83 | 9.19 | +312 | +504 | -28.1 | +788 | 68 | +19 | 1,151 | -8 | 27 | 2.35 | 08/08 | 403 | 403 | 385 | 388 | -2 | -0.51 | 4.62 | 3,150 | 3,561 | 0.88 | 12.4 | +112 | +214 | -91.4 | +234 | 68 | -161 | 1,132 | -27 | 35 | 3.09 | 08/07 | 378 | 397.5 | 373.5 | 390 | +21 | +5.69 | 6.5 | 3,412 | 3,389 | 1.01 | 13.3 | +102 | +511 | +12.4 | +626 | 68 | -96 | 1,293 | +28 | 62 | 4.8 | 08/04 | 367 | 380 | 361 | 369 | +3 | +0.82 | 5.19 | 3,105 | 2,863 | 1.08 | 11.6 | -937 | +359 | -39.9 | -618 | 68 | +97 | 1,389 | +12 | 34 | 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 | 08/02 | 385 | 387 | 366 | 366 | -21 | -5.43 | 5.43 | 5,621 | 5,478 | 1.03 | 21.1 | -1,508 | +209 | -183 | -1,483 | 68.1 | +75 | 1,292 | +22 | 22 | 1.7 | 08/01 | 420 | 420 | 388 | 394.5 | +12.5 | +3.27 | 8.38 | 7,729 | 6,516 | 1.19 | 31.1 | +1,056 | +436 | +17.4 | +1,510 | 68.4 | +95 | 1,217 | 0 | 0 | 0 | 07/31 | 396.5 | 410 | 380.5 | 382 | -8 | -2.05 | 7.56 | 3,954 | 3,657 | 1.08 | 15.5 | -752 | +392 | +45.7 | -315 | 68.2 | +69 | 1,122 | 0 | 0 | 0 | 07/28 | 382.5 | 394 | 378 | 390 | +7.5 | +1.96 | 4.18 | 2,722 | 2,640 | 1.03 | 10.6 | -331 | +613 | +20.5 | +303 | 68.3 | +10 | 1,053 | -3 | 0 | 0 | 07/27 | 393.5 | 398 | 368 | 382.5 | -12 | -3.04 | 7.6 | 5,154 | 5,267 | 0.98 | 19.6 | -1,136 | -276 | +30.2 | -1,381 | 68.4 | +113 | 1,043 | -16 | 3 | 0.29 | 07/26 | 401 | 408 | 393 | 394.5 | -5.5 | -1.38 | 3.75 | 1,804 | 1,982 | 0.91 | 7.19 | +35.7 | +43.3 | -33.7 | +45.3 | 68.6 | -43 | 930 | -12 | 19 | 2.04 | 07/25 | 404 | 405.5 | 393 | 400 | -1.5 | -0.37 | 3.11 | 2,415 | 2,353 | 1.03 | 9.67 | -181 | -23 | +1.7 | -203 | 68.6 | -18 | 973 | -6 | 31 | 3.19 | 07/24 | 387.5 | 406 | 387 | 401.5 | +12.5 | +3.21 | 4.88 | 3,102 | 3,221 | 0.96 | 12.4 | +47.1 | +26.4 | +92.9 | +166 | 68.6 | -114 | 991 | -8 | 37 | 3.73 | 07/21 | 376 | 390 | 373 | 389 | +5 | +1.3 | 4.43 | 2,965 | 2,620 | 1.13 | 11.4 | -579 | +22 | +85.9 | -471 | 68.6 | +41 | 1,105 | -4 | 45 | 4.07 | 07/20 | 380 | 385 | 380 | 384 | -1.5 | -0.39 | 1.3 | 2,227 | 1,990 | 1.12 | 8.53 | -396 | -67 | +8.63 | -454 | 68.7 | +30 | 1,064 | -3 | 49 | 4.61 | 07/19 | 396 | 397.5 | 383 | 385.5 | -8.5 | -2.16 | 3.68 | 3,340 | 3,175 | 1.05 | 12.9 | -770 | -15.7 | -144 | -930 | 68.8 | +79 | 1,034 | -5 | 52 | 5.03 | 07/18 | 394 | 399 | 385 | 394 | -0.5 | -0.13 | 3.55 | 2,904 | 2,658 | 1.09 | 11.4 | -315 | -73.6 | -54.6 | -443 | 68.9 | +24 | 955 | -14 | 57 | 5.97 | 07/17 | 396 | 400 | 391.5 | 394.5 | -8.5 | -2.11 | 2.11 | 3,027 | 3,252 | 0.93 | 12 | -705 | -97.9 | +17.9 | -786 | 69 | -2 | 931 | -11 | 71 | 7.63 | 07/14 | 408.5 | 410 | 386 | 403 | -5.5 | -1.35 | 5.88 | 4,248 | 5,090 | 0.83 | 16.9 | -261 | +84 | +3.88 | -173 | 69.1 | +11 | 933 | -7 | 82 | 8.79 | 07/13 | 392 | 421.5 | 392 | 408.5 | +18.5 | +4.74 | 7.56 | 6,315 | 6,525 | 0.97 | 26 | -338 | +393 | -156 | -101 | 69.2 | -143 | 922 | -23 | 89 | 9.65 | 07/12 | 367 | 392.5 | 367 | 390 | +20.5 | +5.55 | 6.9 | 6,379 | 6,147 | 1.04 | 24.6 | -1,215 | +640 | +161 | -415 | 69.2 | -195 | 1,065 | +21 | 112 | 10.5 | 07/11 | 361 | 372.5 | 360 | 369.5 | +12 | +3.36 | 3.5 | 2,734 | 2,643 | 1.03 | 10.1 | +205 | -12.1 | +78.9 | +272 | 69.4 | -23 | 1,260 | +8 | 91 | 7.22 | 07/10 | 353 | 361.5 | 349 | 357.5 | +6.5 | +1.85 | 3.56 | 2,153 | 1,983 | 1.09 | 7.68 | -183 | -8 | +3.06 | -188 | 69.4 | +34 | 1,283 | +10 | 83 | 6.47 | 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 | 349 | 359 | 348.5 | 351 | -10 | -2.77 | 2.91 | 3,911 | 3,255 | 1.2 | 13.8 | +67.5 | -113 | +15.7 | -29.3 | 69.4 | -47 | 1,249 | +22 | 73 | 5.84 | 07/06 | 361 | 368 | 358 | 361 | -10 | -2.7 | 2.7 | 3,187 | 3,395 | 0.94 | 11.5 | -695 | -47 | -58.9 | -801 | 69.4 | +126 | 1,296 | -7 | 51 | 3.94 | 07/05 | 368.5 | 376 | 364 | 371 | +0.5 | +0.13 | 3.24 | 2,201 | 2,133 | 1.03 | 8.19 | -501 | -5 | -59.6 | -566 | 69.5 | -3 | 1,170 | +1 | 58 | 4.96 | 07/04 | 365.5 | 376 | 365.5 | 370.5 | +3 | +0.82 | 2.86 | 2,761 | 2,489 | 1.11 | 10.3 | +196 | +51.9 | -39 | +209 | 69.5 | -32 | 1,173 | -5 | 57 | 4.86 | 07/03 | 353 | 374 | 349.5 | 367.5 | +18.5 | +5.3 | 7.02 | 5,189 | 4,523 | 1.15 | 19.1 | -850 | +476 | +117 | -257 | 69.5 | +146 | 1,205 | -1 | 62 | 5.15 | 06/30 | 345 | 350.5 | 340.5 | 349 | +2 | +0.58 | 2.88 | 2,042 | 1,545 | 1.32 | 7.1 | -113 | -28 | +61.7 | -79.3 | 69.6 | +4 | 1,059 | -7 | 63 | 5.95 | 06/29 | 343.5 | 348 | 342.5 | 347 | +6 | +1.76 | 1.61 | 2,326 | 1,882 | 1.24 | 8.04 | -321 | -351 | +22.1 | -650 | 69.6 | -20 | 1,055 | 0 | 70 | 6.64 | 06/28 | 347.5 | 353 | 339 | 341 | 0 | 0 | 4.11 | 2,369 | 2,114 | 1.12 | 8.15 | +272 | -207 | -57.9 | +6.77 | 69.8 | +21 | 1,075 | -6 | 70 | 6.51 | 06/27 | 345.5 | 350.5 | 341 | 341 | -9 | -2.57 | 2.71 | 2,163 | 1,911 | 1.13 | 7.46 | +71 | -392 | -17.9 | -339 | 69.8 | -19 | 1,054 | -8 | 76 | 7.21 | 06/26 | 333 | 350.5 | 329 | 350 | -8 | -2.23 | 6.01 | 4,501 | 3,236 | 1.39 | 15.5 | -987 | -10 | +64.8 | -932 | 69.8 | +48 | 1,073 | -16 | 84 | 7.83 |
|