| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 382 | 378 | +4 | +1.06% | 2.25% | 381 | 387 | 378.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 2,993 | 11.45 億 | 2,124 | 1.4 張/筆 | 382.7 元 | 4.07 | 15.28 | -0.47 | 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) | 3,059 | 11.61 億 | 3,840 | 0.8 張/筆 | 379.7 元 | -10 (-2.58%) | 連漲連跌: 首日上漲 ( +4元 / +1.06%) 財報評分: 最新64分 / 平均60分 上市指數: 16578.96 (-43.78 / -0.26%) | | | | | |
成交價: 382元 (+4元 / +1.06%) | 成交張數: 2,993張 | 成交金額: 11.5億元 | 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426高 | 近2日新高 | 首日上漲 (+4元 / +1.06%) | 第2392低 | 近3日新低 | 第1061高 | 近3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 382元 | 3日 05/29 ~05/31 | 5日 05/25 ~05/31 | 10日 05/18 ~05/31 | 一個月 05/02 ~05/31 | 三個月 03/02 ~05/31 | 半年 22'12/01 ~05/31 | 一年 22'06/01 ~05/31 | 二年 21'06/01 ~05/31 | 三年 20'06/01 ~05/31 | 五年 18'06/01 ~05/31 | 十年 13'06/03 ~05/31 | 十五年 08'06/02 ~05/31 | 二十年 03'06/02 ~05/31 | 今年 01/03 ~05/31 |
---|
起算價 | 379 | 372 | 374.5 | 359 | 379 | 317 | 445 | 499 | 258.5 | 114.5 | 76.1 | 91.9 | 68.5 | 281 | 漲跌價 | +3 | +10 | +7.5 | +23 | +3 | +65 | -63 | -117 | +123.5 | +267.5 | +305.9 | +290.1 | +313.5 | +101 | 漲跌幅 | +0.79% | +2.69% | +2% | +6.41% | +0.79% | +20.5% | -14.2% | -23.4% | +47.8% | +234% | +402% | +316% | +458% | +35.9% | 振幅 | 4.62% | 6.32% | 7.34% | 11.3% | 18.1% | 39.7% | 50.3% | 77.9% | 150% | 454% | 751% | 646% | 867% | 44.5% | 成交張數 | 9,650 | 1.4萬 | 2.18萬 | 4.58萬 | 15.6萬 | 36.8萬 | 84.4萬 | 139萬 | 237萬 | 432萬 | 877萬 | 1,630萬 | 2,617萬 | 27.8萬 | 成交金額 | 37億 | 53.4億 | 82.4億 | 171億 | 589億 | 1,281億 | 2,790億 | 5,530億 | 9,476億 | 1.33兆 | 1.73兆 | 2.21兆 | 2.87兆 | 1,010億 | 週轉率 | 1.88% | 2.73% | 4.25% | 8.93% | 30.4% | 71.7% | 165% | 271% | 462% | 843% | 1710% | 3178% | 5102% | 54.2% |
* 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 | 05/31 | 381 | 387 | 378.5 | 382 | +4 | +1.06 | 2.25 | 2,993 | 2,124 | 1.41 | 11.4 | +282 | -6.03 | -15 | +261 | 47.7 | -154 | 3,851 | -8 | 405 | 10.5 | 05/30 | 388 | 388 | 376 | 378 | -10 | -2.58 | 3.09 | 3,059 | 3,840 | 0.8 | 11.6 | -1,092 | -8.81 | -60.6 | -1,161 | 47.7 | +41 | 4,005 | -47 | 413 | 10.3 | 05/29 | 385 | 393.5 | 383.5 | 388 | +9 | +2.37 | 2.64 | 3,599 | 4,025 | 0.89 | 14 | -15.6 | +147 | +320 | +452 | 47.9 | +59 | 3,964 | -118 | 460 | 11.6 | 05/26 | 371 | 380 | 371 | 379 | +8.5 | +2.29 | 2.43 | 2,564 | 3,034 | 0.85 | 9.69 | +487 | +41 | +104 | +632 | 47.9 | -36 | 3,905 | +58 | 578 | 14.8 | 05/25 | 370 | 376.5 | 370 | 370.5 | -1.5 | -0.4 | 1.75 | 1,792 | 1,803 | 0.99 | 6.67 | -179 | +27 | +24.6 | -127 | 47.9 | -1 | 3,941 | -64 | 520 | 13.2 | 05/24 | 373 | 373 | 366 | 372 | -1 | -0.27 | 1.88 | 1,401 | 1,634 | 0.86 | 5.19 | -238 | +196 | +20.8 | -20.6 | 47.9 | -1 | 3,942 | -3 | 584 | 14.8 | 05/23 | 376 | 377 | 372.5 | 373 | -2.5 | -0.67 | 1.2 | 1,537 | 1,767 | 0.87 | 5.74 | -140 | +140 | -385 | -385 | 47.9 | +32 | 3,943 | +1 | 587 | 14.9 | 05/22 | 376 | 377 | 373.5 | 375.5 | -0.5 | -0.13 | 0.93 | 1,169 | 1,409 | 0.83 | 4.39 | -77.6 | +169 | -47.3 | +43.8 | 48 | -11 | 3,911 | +8 | 586 | 15 | 05/19 | 377 | 377.5 | 373 | 376 | +2.5 | +0.67 | 1.2 | 1,757 | 1,496 | 1.17 | 6.6 | +347 | -78.3 | -25.1 | +243 | 48 | -36 | 3,922 | -8 | 578 | 14.7 | 05/18 | 379 | 379 | 372 | 373.5 | -1 | -0.27 | 1.87 | 1,904 | 2,228 | 0.85 | 7.12 | -371 | -31.3 | +29 | -373 | 47.9 | +144 | 3,958 | +65 | 586 | 14.8 | 05/17 | 376 | 378.5 | 373 | 374.5 | +0.5 | +0.13 | 1.47 | 1,885 | 2,120 | 0.89 | 7.07 | +364 | -296 | +198 | +266 | 48 | -11 | 3,814 | +81 | 521 | 13.7 | 05/16 | 372.5 | 375.5 | 370.5 | 374 | +6 | +1.63 | 1.36 | 1,626 | 1,896 | 0.86 | 6.09 | +440 | -67 | +116 | +489 | 47.9 | -105 | 3,825 | -15 | 440 | 11.5 | 05/15 | 370 | 371 | 364.5 | 368 | -1 | -0.27 | 1.76 | 1,220 | 1,343 | 0.91 | 4.49 | +39.7 | +124 | -25.9 | +138 | 47.7 | -18 | 3,930 | +41 | 455 | 11.6 | 05/12 | 369 | 371 | 363 | 369 | -4 | -1.07 | 2.14 | 2,083 | 2,080 | 1 | 7.65 | -452 | +61.7 | +75.7 | -314 | 47.7 | +123 | 3,948 | -30 | 414 | 10.5 | 05/11 | 368.5 | 375.5 | 367 | 373 | +4.5 | +1.22 | 2.31 | 2,129 | 1,926 | 1.11 | 7.92 | +807 | +76 | -6.14 | +876 | 47.8 | -46 | 3,825 | +25 | 444 | 11.6 | 05/10 | 362 | 372 | 362 | 368.5 | +4 | +1.1 | 2.74 | 1,771 | 1,781 | 0.99 | 6.51 | +102 | +169 | +61.7 | +333 | 47.7 | -20 | 3,871 | +55 | 419 | 10.8 | 05/09 | 371.5 | 372.5 | 359 | 364.5 | -4.5 | -1.22 | 3.66 | 1,998 | 2,171 | 0.92 | 7.27 | +168 | +91.4 | -1.69 | +257 | 47.6 | +26 | 3,891 | +31 | 364 | 9.35 | 05/08 | 373 | 377 | 367.5 | 369 | +3 | +0.82 | 2.6 | 3,212 | 2,722 | 1.18 | 11.9 | +655 | +97.3 | +29.6 | +782 | 47.8 | -56 | 3,865 | +12 | 333 | 8.62 | 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 | 05/05 | 373 | 373 | 365.5 | 366 | -7.5 | -2.01 | 2.01 | 2,027 | 2,471 | 0.82 | 7.46 | -840 | +398 | -26.1 | -469 | 47.7 | +45 | 3,921 | -12 | 321 | 8.19 | 05/04 | 368 | 375.5 | 368 | 373.5 | +5.5 | +1.49 | 2.04 | 2,481 | 2,403 | 1.03 | 9.25 | +415 | +140 | -30.1 | +525 | 47.9 | -10 | 3,876 | +30 | 333 | 8.59 | 05/03 | 363.5 | 368.5 | 362.5 | 368 | +4.5 | +1.24 | 1.65 | 1,251 | 1,385 | 0.9 | 4.58 | +210 | +87.9 | -3.8 | +294 | 47.9 | -20 | 3,886 | 0 | 303 | 7.8 | 05/02 | 358.5 | 365.5 | 353 | 363.5 | +4.5 | +1.25 | 3.48 | 2,321 | 2,241 | 1.04 | 8.41 | -328 | +353 | +17.6 | +42.7 | 47.8 | +5 | 3,906 | +23 | 303 | 7.76 | 04/28 | 356.5 | 364 | 352 | 359 | 0 | 0 | 3.34 | 3,685 | 3,403 | 1.08 | 13.2 | -367 | -247 | +52.1 | -562 | 47.9 | +45 | 3,901 | -17 | 280 | 7.18 | 04/27 | 350 | 361 | 345.5 | 359 | +14 | +4.06 | 4.49 | 4,486 | 4,353 | 1.03 | 16 | +633 | -435 | +46.3 | +244 | 48 | -2 | 3,856 | +70 | 297 | 7.7 | 04/26 | 346 | 346 | 336.5 | 345 | +0.5 | +0.15 | 2.76 | 4,054 | 4,052 | 1 | 13.9 | +181 | -671 | +149 | -341 | 48 | +28 | 3,858 | -53 | 227 | 5.88 | 04/25 | 370 | 370 | 343 | 344.5 | -22.5 | -6.13 | 7.36 | 6,720 | 7,054 | 0.95 | 23.6 | +931 | -1,145 | +111 | -103 | 48.1 | -66 | 3,830 | +7 | 280 | 7.31 | 04/24 | 365.5 | 372 | 365 | 367 | 0 | 0 | 1.91 | 4,580 | 3,609 | 1.27 | 16.9 | +1,198 | -1,008 | +23.3 | +213 | 47.6 | -17 | 3,896 | +99 | 273 | 7.01 | 04/21 | 383 | 384 | 366.5 | 367 | -18 | -4.68 | 4.55 | 5,613 | 6,199 | 0.91 | 21 | -420 | -881 | +0.5 | -1,301 | 47.4 | +145 | 3,913 | +20 | 174 | 4.45 | 04/20 | 382 | 388 | 379 | 385 | -2 | -0.52 | 2.33 | 2,292 | 2,457 | 0.93 | 8.8 | -170 | +11 | +3.38 | -156 | 47.4 | +30 | 3,768 | +15 | 154 | 4.09 | 04/19 | 394 | 396 | 385 | 387 | -5.5 | -1.4 | 2.8 | 2,403 | 2,914 | 0.82 | 9.34 | +26.5 | +41 | -64.2 | +3.36 | 47.4 | -24 | 3,738 | 0 | 139 | 3.72 | 04/18 | 397 | 402 | 392 | 392.5 | -7.5 | -1.88 | 2.5 | 2,784 | 2,924 | 0.95 | 11 | -387 | +283 | +2.14 | -101 | 47.3 | +51 | 3,762 | -11 | 139 | 3.69 | 04/17 | 388.5 | 400 | 385 | 400 | +11 | +2.83 | 3.86 | 3,250 | 3,217 | 1.01 | 12.8 | +1,142 | +34 | +226 | +1,402 | 47.3 | -108 | 3,711 | +4 | 150 | 4.04 | 04/14 | 385 | 392 | 382.5 | 389 | +6 | +1.57 | 2.48 | 2,644 | 2,441 | 1.08 | 10.2 | +635 | -61 | +143 | +717 | 47 | +32 | 3,819 | +15 | 146 | 3.82 | 04/13 | 385 | 387 | 381.5 | 383 | -4 | -1.03 | 1.42 | 1,839 | 1,749 | 1.05 | 7.06 | -561 | -6 | +232 | -335 | 46.9 | +234 | 3,787 | +3 | 131 | 3.46 | 04/12 | 387 | 392 | 384 | 387 | +2 | +0.52 | 2.08 | 2,107 | 2,206 | 0.95 | 8.17 | +269 | -37.3 | -50.5 | +181 | 47.1 | -23 | 3,553 | +5 | 128 | 3.6 | 04/11 | 380.5 | 386.5 | 376.5 | 385 | +6.5 | +1.72 | 2.64 | 2,343 | 2,352 | 1 | 8.98 | +682 | -160 | +54.6 | +576 | 47 | -5 | 3,576 | +10 | 123 | 3.44 | 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 | 04/10 | 380 | 384.5 | 377.5 | 378.5 | -0.5 | -0.13 | 1.85 | 1,377 | 1,856 | 0.74 | 5.22 | +160 | -45.8 | +19.4 | +134 | 47 | +37 | 3,581 | +38 | 113 | 3.16 | 04/07 | 384 | 384 | 379 | 379 | -1 | -0.26 | 1.32 | 861 | 1,275 | 0.68 | 3.27 | +120 | -81 | -13.1 | +25.5 | 47 | +12 | 3,544 | +67 | 75 | 2.12 | 04/06 | 384.5 | 386 | 379.5 | 380 | -7.5 | -1.94 | 1.68 | 2,035 | 3,341 | 0.61 | 7.76 | -83.3 | -64 | +63.3 | -84 | 47 | +58 | 3,532 | +8 | 8 | 0.23 | 03/31 | 385 | 391 | 382 | 387.5 | +5 | +1.31 | 2.35 | 2,478 | 2,962 | 0.84 | 9.58 | +679 | -44.8 | +1.11 | +635 | 46.9 | -2 | 3,474 | 0 | 0 | 0 | 03/30 | 379.5 | 383.5 | 379.5 | 382.5 | +3 | +0.79 | 1.05 | 1,509 | 1,823 | 0.83 | 5.76 | +403 | -155 | -16.3 | +232 | 46.8 | +6 | 3,476 | 0 | 0 | 0 | 03/29 | 387 | 388 | 376.5 | 379.5 | -0.5 | -0.13 | 3.03 | 2,762 | 3,054 | 0.9 | 10.5 | +287 | -12.8 | -83.1 | +191 | 46.7 | -6 | 3,470 | -5 | 0 | 0 | 03/28 | 395 | 395 | 378.5 | 380 | -13 | -3.31 | 4.2 | 3,864 | 5,088 | 0.76 | 14.8 | -796 | +0.17 | -161 | -956 | 46.6 | +33 | 3,476 | -183 | 5 | 0.14 | 03/27 | 396 | 398 | 392.5 | 393 | -3 | -0.76 | 1.39 | 1,661 | 2,087 | 0.8 | 6.55 | +86.7 | -27 | -56 | +3.74 | 46.7 | -19 | 3,443 | -170 | 188 | 5.46 | 03/24 | 397.5 | 400.5 | 395 | 396 | -0.5 | -0.13 | 1.39 | 2,541 | 2,953 | 0.86 | 10.1 | +54.3 | +41.7 | -74.3 | +21.7 | 46.6 | +102 | 3,462 | -38 | 358 | 10.3 | 03/23 | 393 | 397 | 392 | 396.5 | +3 | +0.76 | 1.27 | 1,447 | 1,632 | 0.89 | 5.72 | +421 | -17 | -11.1 | +393 | 46.6 | -2 | 3,360 | -26 | 396 | 11.8 | 03/22 | 393 | 398 | 392.5 | 393.5 | +4.5 | +1.16 | 1.41 | 2,237 | 2,491 | 0.9 | 8.83 | +90.1 | -14 | +3.36 | +79.5 | 46.5 | +10 | 3,362 | -64 | 422 | 12.6 | 03/21 | 395 | 396 | 385 | 389 | -2.5 | -0.64 | 2.81 | 3,080 | 3,138 | 0.98 | 12 | -1,144 | +273 | +22.5 | -849 | 46.5 | +46 | 3,352 | -41 | 486 | 14.5 | 03/20 | 400.5 | 401 | 390.5 | 391.5 | -6 | -1.51 | 2.64 | 2,089 | 3,101 | 0.67 | 8.23 | -691 | +103 | +0.53 | -588 | 46.8 | +36 | 3,306 | -40 | 527 | 15.9 | 03/17 | 399.5 | 405 | 397.5 | 397.5 | +5.5 | +1.4 | 1.91 | 4,357 | 3,848 | 1.13 | 17.4 | +221 | +209 | +50.4 | +480 | 46.9 | -177 | 3,270 | +9 | 567 | 17.3 | 03/16 | 381 | 392 | 381 | 392 | +8 | +2.08 | 2.86 | 2,848 | 3,160 | 0.9 | 11.1 | +656 | +206 | +3.69 | +866 | 46.8 | -17 | 3,447 | -4 | 558 | 16.2 | 03/15 | 382.5 | 394 | 381.5 | 384 | +5 | +1.32 | 3.3 | 3,262 | 3,251 | 1 | 12.6 | +475 | +153 | +153 | +781 | 46.7 | -131 | 3,464 | +29 | 562 | 16.2 | 03/14 | 381 | 384 | 377 | 379 | -7 | -1.81 | 1.81 | 2,540 | 2,488 | 1.02 | 9.65 | -381 | +516 | +27.1 | +163 | 46.9 | +5 | 3,595 | -19 | 533 | 14.8 | 03/13 | 376.5 | 387 | 375.5 | 386 | +6.5 | +1.71 | 3.03 | 2,855 | 2,919 | 0.98 | 10.9 | +105 | +281 | +94.9 | +480 | 47 | +16 | 3,590 | -11 | 552 | 15.4 | 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 | 03/10 | 384.5 | 386 | 378 | 379.5 | -11 | -2.82 | 2.05 | 2,829 | 3,536 | 0.8 | 10.8 | -664 | +177 | -83.8 | -571 | 47 | +31 | 3,574 | -9 | 563 | 15.8 | 03/09 | 389 | 394 | 388.5 | 390.5 | +3.5 | +0.9 | 1.42 | 2,940 | 3,096 | 0.95 | 11.5 | +465 | +64.4 | -0.04 | +529 | 47.3 | -117 | 3,543 | +6 | 572 | 16.1 | 03/08 | 382.5 | 388 | 380 | 387 | -0.5 | -0.13 | 2.06 | 1,700 | 2,077 | 0.82 | 6.53 | -289 | +32 | +24 | -233 | 47.2 | +2 | 3,660 | -7 | 566 | 15.5 | 03/07 | 390 | 390 | 382.5 | 387.5 | -0.5 | -0.13 | 1.93 | 1,848 | 2,263 | 0.82 | 7.14 | -592 | +173 | +40.7 | -378 | 47.3 | +26 | 3,658 | -16 | 573 | 15.7 | 03/06 | 385 | 392.5 | 384 | 388 | +8.5 | +2.24 | 2.24 | 3,973 | 4,123 | 0.96 | 15.4 | +716 | +327 | +13.4 | +1,057 | 47.4 | -42 | 3,632 | +5 | 589 | 16.2 |
|