| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 271.5 | 264 | +7.5 | +2.84% | 4.17% | 265.5 | 274 | 263 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,987 | 5.39 億 | 1,964 | 1 張/筆 | 271.2 元 | 5.77 | 25.09 | 1.7 | 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) | 1,046 | 2.72 億 | 998 | 1 張/筆 | 260.6 元 | +8.5 (+3.33%) | 連漲連跌: 連2漲 ( +16元 / +6.26%) 財報評分: 最新72分 / 平均58分 上市指數: 16452.23 (107.75 / +0.66%) | | | | | |
成交價: 271.5元 (+7.5元 / +2.84%) | 成交張數: 1,987張 | 成交金額: 5.39億元 | 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27高 | 近11日新高 | 連2漲 (+16元 / +6.26%) | 第2112高 | 近6日新高 | 第298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 271.5元 | 3日 09/21 ~09/25 | 5日 09/19 ~09/25 | 10日 09/12 ~09/25 | 一個月 08/28 ~09/25 | 三個月 06/27 ~09/25 | 半年 03/28 ~09/25 | 一年 22'09/26 ~09/25 | 二年 21'09/27 ~09/25 | 三年 20'09/28 ~09/25 | 五年 18'09/26 ~09/25 | 十年 13'09/26 ~09/25 | 十五年 08'09/26 ~09/25 | 二十年 03'09/26 ~09/25 | 今年 01/03 ~09/25 |
---|
起算價 | 261.5 | 256.5 | 270 | 281.5 | 249 | 178.5 | 186 | 177.5 | 151 | 158 | 67.3 | 41.1 | 21.5 | 181 | 漲跌價 | +10 | +15 | +1.5 | -10 | +22.5 | +93 | +85.5 | +94 | +120.5 | +113.5 | +204.2 | +230.4 | +250 | +90.5 | 漲跌幅 | +3.82% | +5.85% | +0.56% | -3.55% | +9.04% | +52.1% | +46% | +53% | +79.8% | +71.8% | +303% | +561% | +1163% | +50% | 振幅 | 8.03% | 8.19% | 7.78% | 13.3% | 25.7% | 74.5% | 77.2% | 95.8% | 114% | 133% | 383% | 700% | 1337% | 79.3% | 成交張數 | 4,717 | 8,435 | 1.87萬 | 3.63萬 | 17.7萬 | 31.2萬 | 49萬 | 74.2萬 | 104萬 | 204萬 | 393萬 | 634萬 | 806萬 | 39.6萬 | 成交金額 | 12.4億 | 22.1億 | 48.9億 | 97.5億 | 482億 | 767億 | 1,090億 | 1,560億 | 2,106億 | 3,504億 | 5,530億 | 6,992億 | 7,662億 | 918億 | 週轉率 | 1.11% | 1.98% | 4.39% | 8.54% | 41.7% | 73.4% | 115% | 174% | 244% | 481% | 925% | 1492% | 1894% | 93% |
* 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 | 09/25 | 265.5 | 274 | 263 | 271.5 | +7.5 | +2.84 | 4.17 | 1,987 | 1,964 | 1.01 | 5.39 | +158 | 0 | +66.6 | +224 | 68.3 | +1 | 690 | +2 | 29 | 4.2 | 09/22 | 255.5 | 264 | 253 | 264 | +8.5 | +3.33 | 4.31 | 1,046 | 998 | 1.05 | 2.72 | -128 | +126 | +17.4 | +15.4 | 68.3 | -6 | 689 | +5 | 27 | 3.92 | 09/21 | 257.5 | 258.5 | 254 | 255.5 | -6 | -2.29 | 1.72 | 1,685 | 2,628 | 0.64 | 4.31 | -218 | -0.35 | -30 | -249 | 68.3 | -9 | 695 | +2 | 22 | 3.17 | 09/20 | 254 | 265.5 | 253 | 261.5 | +6.5 | +2.55 | 4.9 | 1,931 | 1,546 | 1.25 | 5.06 | +203 | +151 | -11.1 | +343 | 68.3 | -30 | 704 | -3 | 20 | 2.84 | 09/19 | 256.5 | 257.5 | 253.5 | 255 | -1.5 | -0.58 | 1.56 | 1,787 | 1,500 | 1.19 | 4.56 | -72.2 | -5.45 | -10.4 | -88 | 68.3 | -11 | 734 | +4 | 23 | 3.13 | 09/18 | 258.5 | 260 | 255.5 | 256.5 | -5 | -1.91 | 1.72 | 1,060 | 1,120 | 0.95 | 2.73 | +164 | -389 | -14.2 | -239 | 68.3 | +9 | 745 | 0 | 19 | 2.55 | 09/15 | 264.5 | 265.5 | 258.5 | 261.5 | 0 | 0 | 2.68 | 2,060 | 1,522 | 1.35 | 5.38 | +319 | -108 | +5.84 | +217 | 68.2 | +10 | 736 | +3 | 19 | 2.58 | 09/14 | 259 | 262.5 | 257.5 | 261.5 | 0 | 0 | 1.91 | 2,742 | 2,142 | 1.28 | 7.13 | +408 | -545 | +23.4 | -114 | 68.2 | +31 | 726 | -6 | 16 | 2.2 | 09/13 | 269.5 | 269.5 | 258 | 261.5 | -5 | -1.88 | 4.32 | 2,447 | 2,349 | 1.04 | 6.39 | -127 | -219 | -21.3 | -367 | 68.1 | -7 | 695 | -3 | 22 | 3.17 | 09/12 | 272.5 | 272.5 | 263.5 | 266.5 | -3.5 | -1.3 | 3.33 | 1,943 | 2,698 | 0.72 | 5.17 | +489 | -412 | -4.74 | +72.6 | 68.2 | -9 | 702 | -6 | 25 | 3.56 | 09/11 | 272.5 | 274.5 | 269 | 270 | -2 | -0.74 | 2.02 | 650 | 668 | 0.97 | 1.76 | -89 | +135 | -11 | +35 | 68.1 | -12 | 711 | +1 | 31 | 4.36 | 09/08 | 276 | 277 | 268 | 272 | -3.5 | -1.27 | 3.27 | 1,374 | 1,318 | 1.04 | 3.74 | -211 | +90.7 | -62.4 | -183 | 68.1 | -29 | 723 | -16 | 30 | 4.15 | 09/07 | 274.5 | 278.5 | 272 | 275.5 | -0.5 | -0.18 | 2.36 | 673 | 779 | 0.86 | 1.86 | +35.6 | -21.5 | -17.5 | -3.41 | 68.2 | -22 | 752 | +3 | 46 | 6.12 | 09/06 | 273 | 276.5 | 271.5 | 276 | -0.5 | -0.18 | 1.81 | 2,377 | 1,668 | 1.42 | 6.24 | -148 | +62 | -19.4 | -106 | 68.1 | +12 | 774 | +2 | 43 | 5.56 | 09/05 | 278 | 281 | 274.5 | 276.5 | -1.5 | -0.54 | 2.34 | 758 | 1,170 | 0.65 | 2.1 | -90.2 | +8.21 | -5.45 | -87.4 | 68.2 | -12 | 762 | -2 | 41 | 5.38 | 09/04 | 272 | 281 | 270 | 278 | +6 | +2.21 | 4.04 | 1,942 | 1,756 | 1.11 | 5.38 | +312 | +130 | -51.7 | +390 | 68.2 | -32 | 774 | +9 | 43 | 5.56 | 09/01 | 280 | 280 | 269.5 | 272 | -8 | -2.86 | 3.75 | 2,186 | 1,946 | 1.12 | 5.98 | -633 | +399 | -39.6 | -273 | 68.1 | -37 | 806 | -9 | 34 | 4.22 | 08/31 | 283.5 | 284 | 277.5 | 280 | -5.5 | -1.93 | 2.28 | 2,976 | 2,081 | 1.43 | 8.34 | -115 | -2 | -40.9 | -158 | 68.3 | +16 | 843 | -5 | 43 | 5.1 | 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 | 08/30 | 289.5 | 290.5 | 282.5 | 285.5 | +3.5 | +1.24 | 2.84 | 2,123 | 2,482 | 0.86 | 6.06 | +708 | -589 | +2.84 | +122 | 68.3 | -22 | 827 | +4 | 48 | 5.8 | 08/29 | 278.5 | 282.5 | 277.5 | 282 | +4 | +1.44 | 1.8 | 1,117 | 923 | 1.21 | 3.13 | -143 | +115 | -57 | -85 | 68.1 | -51 | 849 | 0 | 44 | 5.18 | 08/28 | 283 | 283 | 276 | 278 | -3.5 | -1.24 | 2.49 | 1,442 | 1,460 | 0.99 | 4.03 | -95 | -4.2 | -22.4 | -122 | 68.1 | -19 | 900 | +5 | 44 | 4.89 | 08/25 | 280 | 287.5 | 278.5 | 281.5 | -13.5 | -4.58 | 3.05 | 4,361 | 4,864 | 0.9 | 12.3 | +581 | +119 | -86.5 | +614 | 68.1 | -709 | 919 | -10 | 39 | 4.24 | 08/24 | 294 | 305 | 289 | 295 | +15 | +5.36 | 5.71 | 8,235 | 6,452 | 1.28 | 24.4 | -764 | -511 | +246 | -1,029 | 67.9 | +1,071 | 1,628 | +4 | 49 | 3.01 | 08/23 | 280 | 287.5 | 276 | 280 | +3.5 | +1.27 | 4.16 | 3,605 | 7,469 | 0.48 | 10.1 | +241 | -78 | +2 | +165 | 68.1 | -17 | 557 | 0 | 45 | 8.08 | 08/22 | 272.5 | 281 | 272.5 | 276.5 | +10 | +3.75 | 3.19 | 3,011 | 3,226 | 0.93 | 8.36 | +246 | +242 | +57.8 | +546 | 68 | -22 | 574 | +14 | 45 | 7.84 | 08/21 | 266 | 271 | 265.5 | 266.5 | +0.5 | +0.19 | 2.07 | 947 | 2,192 | 0.43 | 2.53 | +75.5 | -137 | -5.78 | -67.5 | 68 | +8 | 596 | 0 | 31 | 5.2 | 08/18 | 274.5 | 275.5 | 265 | 266 | -6.5 | -2.39 | 3.85 | 1,974 | 3,510 | 0.56 | 5.34 | -143 | +115 | -57 | -85 | 68 | +4 | 588 | -12 | 31 | 5.27 | 08/17 | 264.5 | 274.5 | 263.5 | 272.5 | +5 | +1.87 | 4.11 | 1,957 | 2,482 | 0.79 | 5.32 | +14.7 | +66.2 | +20.6 | +102 | 68 | -49 | 584 | +2 | 43 | 7.36 | 08/16 | 266.5 | 269 | 261.5 | 267.5 | -3 | -1.11 | 2.77 | 2,117 | 2,859 | 0.74 | 5.61 | -377 | +176 | +26 | -175 | 68 | +37 | 633 | -8 | 41 | 6.48 | 08/15 | 262 | 274 | 262 | 270.5 | +14 | +5.46 | 4.68 | 3,061 | 2,409 | 1.27 | 8.28 | -111 | +519 | +96.3 | +504 | 68.1 | -95 | 596 | +15 | 49 | 8.22 | 08/14 | 262 | 263.5 | 254 | 256.5 | -5.5 | -2.1 | 3.63 | 886 | 3,624 | 0.24 | 2.28 | -142 | +8 | -24.3 | -158 | 68.1 | -4 | 691 | -1 | 34 | 4.92 | 08/11 | 265.5 | 269 | 259 | 262 | +3 | +1.16 | 3.86 | 4,270 | 2,954 | 1.45 | 11.3 | +327 | +2 | -102 | +226 | 68.1 | -42 | 695 | +5 | 35 | 5.04 | 08/10 | 268.5 | 270 | 253 | 259 | -13.5 | -4.95 | 6.24 | 3,572 | 6,654 | 0.54 | 9.2 | +94.5 | -92 | -24.2 | -21.7 | 68 | +36 | 737 | -8 | 30 | 4.07 | 08/09 | 262.5 | 276.5 | 262 | 272.5 | -2.5 | -0.91 | 5.27 | 2,333 | 2,775 | 0.84 | 6.33 | -155 | +35 | -25.1 | -145 | 68 | -41 | 701 | +6 | 38 | 5.42 | 08/08 | 272 | 279.5 | 272 | 275 | +3.5 | +1.29 | 2.76 | 2,794 | 3,969 | 0.7 | 7.71 | +419 | +1.21 | -54 | +366 | 68 | -46 | 742 | +10 | 32 | 4.31 | 08/07 | 260 | 277 | 260 | 271.5 | +10 | +3.82 | 6.5 | 2,231 | 2,678 | 0.83 | 6.04 | +679 | +210 | -170 | +719 | 67.9 | -51 | 788 | +3 | 22 | 2.79 | 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 | 08/04 | 260 | 264.5 | 253 | 261.5 | 0 | 0 | 4.4 | 2,987 | 3,081 | 0.97 | 7.73 | -26.9 | -95 | -30.3 | -152 | 67.8 | -3 | 839 | -1 | 19 | 2.26 | 08/02 | 281.5 | 281.5 | 260 | 261.5 | -20.5 | -7.27 | 7.62 | 4,085 | 7,922 | 0.52 | 10.9 | -25.9 | -115 | -146 | -287 | 67.8 | -220 | 842 | -16 | 20 | 2.38 | 08/01 | 280 | 299.5 | 274 | 282 | +6 | +2.17 | 9.24 | 7,179 | 6,971 | 1.03 | 20.5 | +1,004 | +303 | -121 | +1,186 | 67.8 | -274 | 1,062 | +6 | 36 | 3.39 | 07/31 | 289 | 291.5 | 275.5 | 276 | -13 | -4.5 | 5.54 | 4,957 | 10,901 | 0.45 | 14 | -1,825 | +515 | +26.1 | -1,284 | 67.5 | +600 | 1,336 | -15 | 30 | 2.25 | 07/28 | 271 | 289 | 270 | 289 | +19 | +7.04 | 7.04 | 3,686 | 3,241 | 1.14 | 10.4 | +710 | +5 | +30 | +745 | 67.9 | -81 | 736 | +27 | 45 | 6.11 | 07/27 | 272.5 | 273.5 | 267.5 | 270 | -6 | -2.17 | 2.17 | 2,704 | 10,271 | 0.26 | 7.31 | -472 | +70.9 | -21.4 | -422 | 67.7 | -28 | 817 | -13 | 18 | 2.2 | 07/26 | 285 | 285.5 | 275.5 | 276 | -3 | -1.08 | 3.58 | 1,280 | 4,902 | 0.26 | 3.57 | -108 | -16.7 | -22 | -147 | 67.8 | -18 | 845 | +1 | 31 | 3.67 | 07/25 | 283 | 289.5 | 277 | 279 | +3.5 | +1.27 | 4.54 | 5,470 | 8,309 | 0.66 | 15.5 | +163 | -14.9 | +43.4 | +192 | 67.8 | +17 | 863 | +3 | 30 | 3.48 | 07/24 | 275.5 | 280.5 | 273.5 | 275.5 | -4 | -1.43 | 2.5 | 3,261 | 4,651 | 0.7 | 9.05 | -493 | +8.4 | -44 | -529 | 67.8 | -34 | 846 | -3 | 27 | 3.19 | 07/21 | 262.5 | 281 | 260 | 279.5 | +11.5 | +4.29 | 7.84 | 5,227 | 4,642 | 1.13 | 14.4 | +148 | +15 | +202 | +365 | 67.9 | -64 | 880 | +14 | 30 | 3.41 | 07/20 | 265.5 | 268 | 260.5 | 268 | -1.5 | -0.56 | 2.78 | 2,447 | 3,579 | 0.68 | 6.45 | -361 | +122 | +64.1 | -175 | 67.9 | +20 | 944 | -2 | 16 | 1.69 | 07/19 | 270 | 276 | 267.5 | 269.5 | +3 | +1.13 | 3.19 | 2,519 | 2,247 | 1.12 | 6.83 | +400 | +83 | -140 | +343 | 67.9 | -81 | 924 | -1 | 18 | 1.95 | 07/18 | 266 | 269.5 | 260.5 | 266.5 | -1 | -0.37 | 3.36 | 2,728 | 2,405 | 1.13 | 7.24 | -374 | +14.3 | -92.7 | -453 | 67.9 | +35 | 1,005 | -7 | 19 | 1.89 | 07/17 | 268 | 274 | 260.5 | 267.5 | -14.5 | -5.14 | 4.79 | 6,559 | 7,654 | 0.86 | 17.6 | -1,912 | +27.8 | -7.32 | -1,892 | 67.9 | +75 | 970 | -16 | 26 | 2.68 | 07/14 | 270 | 284 | 270 | 282 | +15.5 | +5.82 | 5.25 | 4,608 | 7,882 | 0.58 | 12.8 | -336 | -16 | -0.19 | -352 | 68.4 | +105 | 895 | +11 | 42 | 4.69 | 07/13 | 275.5 | 279.5 | 262.5 | 266.5 | -5 | -1.84 | 6.26 | 4,373 | 6,679 | 0.65 | 12 | +1,044 | +16 | -55.8 | +1,004 | 68.4 | -182 | 790 | -6 | 31 | 3.92 | 07/12 | 265.5 | 278.5 | 265 | 271.5 | +10.5 | +4.02 | 5.17 | 4,359 | 4,987 | 0.87 | 11.9 | -242 | +878 | -6.99 | +629 | 68.2 | -10 | 972 | +9 | 37 | 3.81 | 07/11 | 254 | 265 | 254 | 261 | +9.5 | +3.78 | 4.37 | 3,470 | 2,491 | 1.39 | 9.06 | +36.1 | +64 | +43.9 | +144 | 68.2 | +81 | 982 | +24 | 28 | 2.85 | 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 | 07/10 | 260 | 260 | 250.5 | 251.5 | -5 | -1.95 | 3.7 | 978 | 887 | 1.1 | 2.48 | -98 | -4 | -16.6 | -119 | 68.2 | -3 | 901 | -4 | 4 | 0.44 | 07/07 | 265.5 | 269 | 255 | 256.5 | +0.5 | +0.2 | 5.47 | 5,439 | 4,115 | 1.32 | 14.2 | +93.5 | +249 | -116 | +226 | 68.3 | +77 | 904 | +8 | 8 | 0.88 | 07/06 | 267 | 268 | 260 | 264 | -6.5 | -2.4 | 2.96 | 2,473 | 2,173 | 1.14 | 6.53 | -484 | +258 | +236 | +10.1 | 68.2 | -70 | 827 | 0 | 0 | 0 | 07/05 | 273.5 | 279.5 | 266.5 | 270.5 | -1.5 | -0.55 | 4.78 | 2,424 | 2,036 | 1.19 | 6.61 | -310 | +236 | -46.9 | -121 | 68.4 | -55 | 897 | 0 | 0 | 0 | 07/04 | 265 | 276 | 263 | 272 | +15.5 | +6.04 | 5.07 | 4,446 | 3,364 | 1.32 | 12 | -14.3 | +486 | +75.5 | +547 | 68.4 | +281 | 952 | 0 | 0 | 0 | 07/03 | 250 | 257 | 249.5 | 256.5 | +6 | +2.4 | 2.99 | 1,739 | 1,434 | 1.21 | 4.43 | +133 | +11.8 | +41.6 | +187 | 68.4 | -102 | 671 | -47 | 0 | 0 | 06/30 | 245.5 | 252 | 242 | 250.5 | +4.5 | +1.83 | 4.07 | 1,758 | 1,263 | 1.39 | 4.38 | +225 | -5 | +95.8 | +315 | 68.4 | -10 | 773 | -2 | 47 | 6.08 | 06/29 | 245 | 249 | 243 | 246 | +3.5 | +1.44 | 2.47 | 1,259 | 982 | 1.28 | 3.08 | +15.5 | +11 | -76.6 | -50.1 | 68.3 | -13 | 783 | -12 | 49 | 6.26 |
|