| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 226 | 227.5 | -1.5 | -0.66% | 2.42% | 227.5 | 228 | 222.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 39,076 | 88.32 億 | 28,693 | 1.4 張/筆 | 226 元 | 5.27 | 24.97 | 1.34 | 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) | 49,930 | 110.8 億 | 33,022 | 1.5 張/筆 | 221.9 元 | +8.5 (+3.88%) | 連漲連跌: 連2漲→跌 ( -1.5元 / -0.66%) 財報評分: 最新38分 / 平均40分 上市指數: 16452.23 (107.75 / +0.66%) | | | | | |
成交價: 226元 (-1.5元 / -0.66%) | 成交張數: 3.91萬張 | 成交金額: 88.3億元 | 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369高 | 近2日新低 | 連2漲→跌 (-1.5元 / -0.66%) | 第106高 | 近8日新低 | 第61高 | 近8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 226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 | 218.5 | 222.5 | 228 | 244 | 146.5 | 87.5 | 77.3 | 78.4 | 73.4 | 53 | 64.2 | 42.6 | 84 | 72.3 | 漲跌價 | +7.5 | +3.5 | -2 | -18 | +79.5 | +138.5 | +148.7 | +147.6 | +152.6 | +173 | +161.8 | +183.4 | +142 | +153.7 | 漲跌幅 | +3.43% | +1.57% | -0.88% | -7.38% | +54.3% | +158% | +192% | +188% | +208% | +326% | +252% | +431% | +169% | +213% | 振幅 | 7.78% | 8.31% | 11.6% | 18% | 98.3% | 230% | 279% | 275% | 294% | 443% | 366% | 593% | 301% | 292% | 成交張數 | 14.2萬 | 23.8萬 | 46.8萬 | 110萬 | 559萬 | 760萬 | 851萬 | 1,031萬 | 1,270萬 | 1,693萬 | 2,534萬 | 3,894萬 | 5,089萬 | 792萬 | 成交金額 | 313億 | 526億 | 1,051億 | 2,592億 | 1.27兆 | 1.5兆 | 1.57兆 | 1.72兆 | 1.92兆 | 2.19兆 | 2.75兆 | 3.57兆 | 4.22兆 | 1.53兆 | 週轉率 | 3.67% | 6.15% | 12.1% | 28.5% | 145% | 197% | 220% | 267% | 329% | 438% | 656% | 1008% | 1317% | 205% |
* 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 | 227.5 | 228 | 222.5 | 226 | -1.5 | -0.66 | 2.42 | 39,076 | 28,693 | 1.36 | 88.3 | -2,328 | -214 | +488 | -2,054 | 24.3 | +2,057 | 58,022 | +308 | 7,872 | 13.6 | 09/22 | 216.5 | 227.5 | 214.5 | 227.5 | +8.5 | +3.88 | 5.94 | 49,930 | 33,022 | 1.51 | 111 | -281 | +361 | -455 | -375 | 24.4 | +4 | 55,965 | +45 | 7,564 | 13.5 | 09/21 | 213.5 | 222 | 211 | 219 | +0.5 | +0.23 | 5.03 | 52,610 | 34,370 | 1.53 | 114 | +4,416 | +142 | -95.4 | +4,462 | 24.4 | -832 | 55,961 | +411 | 7,519 | 13.4 | 09/20 | 217 | 229.5 | 215 | 218.5 | -0.5 | -0.23 | 6.62 | 55,455 | 37,985 | 1.46 | 123 | -2,048 | +182 | +454 | -1,412 | 24.3 | +1,982 | 56,793 | +14 | 7,108 | 12.5 | 09/19 | 224 | 227 | 217 | 219 | -3.5 | -1.57 | 4.49 | 40,486 | 28,138 | 1.44 | 89.6 | +5,095 | -521 | -548 | +4,026 | 24.3 | -649 | 54,811 | +83 | 7,094 | 12.9 | 09/18 | 227 | 227.5 | 220.5 | 222.5 | -10.5 | -4.51 | 3 | 46,055 | 35,882 | 1.28 | 103 | -8,847 | +107 | -736 | -9,476 | 24.2 | +471 | 55,460 | -734 | 7,011 | 12.6 | 09/15 | 236 | 237.5 | 232 | 233 | -2 | -0.85 | 2.34 | 42,678 | 21,649 | 1.97 | 100 | -2,564 | +1,310 | -585 | -1,840 | 24.4 | -147 | 54,989 | -109 | 7,745 | 14.1 | 09/14 | 232 | 237 | 230.5 | 235 | +6.5 | +2.84 | 2.84 | 48,232 | 30,045 | 1.61 | 113 | -5,374 | +1,876 | +545 | -2,953 | 24.4 | -52 | 55,137 | -25 | 7,854 | 14.2 | 09/13 | 225 | 229 | 221.5 | 228.5 | +4.5 | +2.01 | 3.35 | 36,463 | 23,512 | 1.55 | 82.4 | -1,775 | +92.8 | +876 | -806 | 24.6 | -457 | 55,189 | +545 | 7,879 | 14.3 | 09/12 | 228 | 228 | 221.5 | 224 | -4 | -1.75 | 2.85 | 56,579 | 34,788 | 1.63 | 127 | -6,824 | +442 | -399 | -6,781 | 24.6 | +432 | 55,646 | -208 | 7,334 | 13.2 | 09/11 | 241 | 242.5 | 219 | 228 | -14 | -5.79 | 9.71 | 98,693 | 68,985 | 1.43 | 225 | +2,725 | +1,140 | -719 | +3,147 | 24.7 | -6,811 | 55,214 | -774 | 7,542 | 13.7 | 09/08 | 249 | 252.5 | 241.5 | 242 | -10 | -3.97 | 4.37 | 48,198 | 36,190 | 1.33 | 119 | -6,759 | +1,026 | -91.9 | -5,825 | 24.6 | -500 | 62,025 | -532 | 8,316 | 13.4 | 09/07 | 250 | 253 | 248.5 | 252 | -2 | -0.79 | 1.77 | 33,304 | 29,087 | 1.14 | 83.6 | -1,653 | +1,116 | -161 | -698 | 24.7 | +1,779 | 62,525 | +91 | 8,848 | 14.2 | 09/06 | 246 | 254 | 246 | 254 | +9 | +3.67 | 3.27 | 47,917 | 33,402 | 1.43 | 121 | +7,391 | +354 | -252 | +7,493 | 24.7 | +53 | 60,746 | +241 | 8,757 | 14.4 | 09/05 | 243 | 246 | 241 | 245 | -1 | -0.41 | 2.03 | 27,073 | 20,597 | 1.31 | 65.9 | +133 | +424 | +542 | +1,098 | 24.6 | -75 | 60,693 | -44 | 8,516 | 14 | 09/04 | 240.5 | 246 | 238 | 246 | +5.5 | +2.29 | 3.33 | 44,226 | 36,951 | 1.2 | 107 | +715 | +207 | -575 | +347 | 24.6 | +184 | 60,768 | -9 | 8,560 | 14.1 | 09/01 | 255 | 255 | 240.5 | 240.5 | -13 | -5.13 | 5.72 | 57,415 | 52,098 | 1.1 | 142 | -11,051 | +425 | -403 | -11,029 | 24.6 | -392 | 60,584 | -449 | 8,569 | 14.1 | 08/31 | 246 | 253.5 | 240 | 253.5 | +5 | +2.01 | 5.43 | 71,738 | 49,415 | 1.45 | 179 | +4,908 | +186 | +376 | +5,470 | 24.9 | +1,344 | 60,976 | +572 | 9,018 | 14.8 | 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 | 252 | 254 | 248 | 248.5 | +4 | +1.64 | 2.45 | 54,186 | 36,970 | 1.47 | 136 | -1,329 | +227 | +969 | -132 | 24.8 | +54 | 59,632 | +53 | 8,446 | 14.2 | 08/29 | 242 | 247 | 240 | 244.5 | +6.5 | +2.73 | 2.94 | 54,568 | 39,971 | 1.37 | 133 | -9,040 | -415 | +8.42 | -9,446 | 24.8 | +931 | 59,578 | +504 | 8,393 | 14.1 | 08/28 | 245 | 245.5 | 229.5 | 238 | -6 | -2.46 | 6.56 | 96,952 | 62,107 | 1.56 | 230 | -117 | -649 | -960 | -1,725 | 25 | -3,631 | 58,647 | -67 | 7,889 | 13.5 | 08/25 | 249.5 | 253 | 241 | 244 | -18.5 | -7.05 | 4.57 | 123,130 | 94,998 | 1.3 | 305 | -28,042 | +621 | -2,167 | -29,588 | 25 | +2,278 | 62,278 | -781 | 7,956 | 12.8 | 08/24 | 282 | 282 | 257.5 | 262.5 | +0.5 | +0.19 | 9.35 | 160,444 | 104,000 | 1.54 | 435 | -4,146 | +1,207 | +1,177 | -1,762 | 25.4 | -5,451 | 60,000 | -1,998 | 8,737 | 14.6 | 08/23 | 260 | 262 | 253 | 262 | +3.5 | +1.35 | 3.48 | 66,285 | 59,494 | 1.11 | 171 | +722 | +416 | +351 | +1,489 | 25.4 | -2,335 | 65,451 | +179 | 10,735 | 16.4 | 08/22 | 261 | 267 | 256.5 | 258.5 | +8 | +3.19 | 4.19 | 114,577 | 74,651 | 1.53 | 300 | +10,744 | +896 | -4,357 | +7,283 | 25.4 | -2,048 | 67,786 | +169 | 10,556 | 15.6 | 08/21 | 261.5 | 263.5 | 250.5 | 250.5 | -5.5 | -2.15 | 5.08 | 88,999 | 65,718 | 1.35 | 228 | -3,701 | -530 | -269 | -4,499 | 25.2 | +15 | 69,834 | -1,242 | 10,387 | 14.9 | 08/18 | 271 | 275 | 247 | 256 | -16.5 | -6.06 | 10.3 | 157,529 | 122,090 | 1.29 | 411 | -9,040 | -415 | +8.42 | -9,446 | 25.4 | -4,424 | 69,819 | -2,188 | 11,629 | 16.7 | 08/17 | 264 | 280.5 | 263 | 272.5 | +2.5 | +0.93 | 6.48 | 148,236 | 99,891 | 1.48 | 402 | -2,664 | +428 | +1,509 | -727 | 25.6 | +2,188 | 74,243 | +137 | 13,817 | 18.6 | 08/16 | 245 | 270 | 244 | 270 | +23.5 | +9.53 | 10.5 | 133,299 | 116,829 | 1.14 | 342 | +1,419 | +1,378 | +3,493 | +6,290 | 25.6 | +9,147 | 72,055 | +1,517 | 13,680 | 19 | 08/15 | 250 | 255.5 | 246 | 246.5 | +7.5 | +3.14 | 3.97 | 108,044 | 101,573 | 1.06 | 270 | -2,594 | +598 | +478 | -1,517 | 25.5 | +4,435 | 62,908 | +353 | 12,163 | 19.3 | 08/14 | 228 | 242.5 | 223.5 | 239 | +15.5 | +6.94 | 8.5 | 155,869 | 106,882 | 1.46 | 366 | -8,963 | +4,000 | -149 | -5,113 | 25.6 | +4,697 | 58,473 | +1,055 | 11,810 | 20.2 | 08/11 | 216 | 228 | 214 | 223.5 | +13 | +6.18 | 6.65 | 111,248 | 64,706 | 1.72 | 247 | +10,931 | +1,998 | -2,176 | +10,753 | 25.7 | +614 | 53,776 | +1,215 | 10,755 | 20 | 08/10 | 220.5 | 225 | 210.5 | 210.5 | -23 | -9.85 | 6.21 | 116,107 | 81,640 | 1.42 | 250 | -3,581 | -333 | -2,929 | -6,843 | 25.4 | -6,994 | 53,162 | +281 | 9,540 | 17.9 | 08/09 | 227 | 243.5 | 226 | 233.5 | -6.5 | -2.71 | 7.29 | 108,629 | 74,272 | 1.46 | 256 | -1,299 | +972 | +198 | -129 | 25.5 | -2,080 | 60,156 | +1,654 | 9,259 | 15.4 | 08/08 | 241 | 249 | 233.5 | 240 | -2 | -0.83 | 6.4 | 129,645 | 80,018 | 1.62 | 313 | -7,921 | +495 | +2,926 | -4,500 | 25.4 | +1,685 | 62,236 | -79 | 7,605 | 12.2 | 08/07 | 226 | 242 | 221 | 242 | +22 | +10 | 9.55 | 129,126 | 81,996 | 1.57 | 302 | -3,867 | +198 | +1,342 | -2,327 | 25.6 | +6,740 | 60,551 | +1,432 | 7,684 | 12.7 | 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 | 209 | 227.5 | 206 | 220 | +6.5 | +3.04 | 10.1 | 140,708 | 99,556 | 1.41 | 306 | -1,718 | +653 | +1,842 | +777 | 25.7 | +6,040 | 53,811 | +449 | 6,252 | 11.6 | 08/02 | 238 | 242 | 213.5 | 213.5 | -23.5 | -9.92 | 12 | 166,914 | 111,496 | 1.5 | 373 | -6,143 | -716 | -1,300 | -8,159 | 25.7 | -1,433 | 47,771 | -649 | 5,803 | 12.1 | 08/01 | 230 | 240.5 | 222 | 237 | -1.5 | -0.63 | 7.76 | 130,080 | 90,419 | 1.44 | 302 | +4,201 | -631 | -1,321 | +2,249 | 25.9 | +469 | 47,911 | -2,457 | 6,400 | 13.4 | 07/31 | 269.5 | 271 | 238.5 | 238.5 | -26 | -9.83 | 12.3 | 128,680 | 96,478 | 1.33 | 326 | -3,577 | -385 | -1,716 | -5,678 | 25.8 | -3,407 | 48,598 | +25 | 8,908 | 18.3 | 07/28 | 252.5 | 264.5 | 246.5 | 264.5 | +12 | +4.75 | 7.13 | 93,328 | 62,532 | 1.49 | 239 | +7,198 | +198 | +1,819 | +9,215 | 25.9 | +1,983 | 52,005 | +975 | 8,883 | 17.1 | 07/27 | 265.5 | 266.5 | 251 | 252.5 | -6 | -2.32 | 6 | 103,275 | 67,258 | 1.54 | 269 | -3,529 | -429 | -899 | -4,857 | 25.9 | +1,929 | 50,022 | +13 | 7,908 | 15.8 | 07/26 | 250 | 258.5 | 244 | 258.5 | +10 | +4.02 | 5.84 | 129,314 | 83,832 | 1.54 | 328 | +5,484 | +2,973 | -2,783 | +5,674 | 26 | +2,694 | 48,093 | +637 | 7,895 | 16.4 | 07/25 | 255 | 266.5 | 246.5 | 248.5 | 0 | 0 | 8.05 | 160,270 | 107,701 | 1.49 | 413 | -5,849 | +553 | -1,695 | -6,991 | 25.9 | -3,032 | 45,399 | -483 | 7,258 | 16 | 07/24 | 231 | 248.5 | 230.5 | 248.5 | +22.5 | +9.96 | 7.96 | 123,367 | 80,465 | 1.53 | 295 | -933 | -280 | +374 | -839 | 26 | +4,993 | 48,431 | +724 | 7,741 | 16 | 07/21 | 204 | 227 | 202.5 | 226 | +15 | +7.11 | 11.6 | 136,949 | 93,992 | 1.46 | 294 | -6,522 | +5,365 | +65.2 | -1,091 | 26 | +3,298 | 43,438 | -4 | 7,017 | 16.2 | 07/20 | 200 | 211 | 196.5 | 211 | +13 | +6.57 | 7.32 | 92,853 | 58,298 | 1.59 | 191 | +5,916 | +3,145 | -2,237 | +6,824 | 26.2 | +3,120 | 40,140 | +692 | 7,021 | 17.5 | 07/19 | 208 | 210 | 196.5 | 198 | -3.5 | -1.74 | 6.7 | 76,798 | 50,942 | 1.51 | 156 | +3,021 | +1,167 | -1,920 | +2,268 | 26 | +639 | 37,020 | -46 | 6,329 | 17.1 | 07/18 | 202.5 | 208.5 | 193 | 201.5 | +5.5 | +2.81 | 7.91 | 110,282 | 66,364 | 1.66 | 223 | +3,240 | +4,542 | -2,020 | +5,762 | 25.9 | +3,555 | 36,381 | +227 | 6,375 | 17.5 | 07/17 | 193.5 | 202 | 192 | 196 | -2 | -1.01 | 5.05 | 62,440 | 43,901 | 1.42 | 123 | -145 | +650 | -3,042 | -2,537 | 25.8 | -1,974 | 32,826 | -4 | 6,148 | 18.7 | 07/14 | 203.5 | 205.5 | 189.5 | 198 | +3 | +1.54 | 8.21 | 153,029 | 89,867 | 1.7 | 303 | -27,616 | +2,405 | -748 | -25,959 | 25.8 | +6,500 | 34,800 | -178 | 6,152 | 17.7 | 07/13 | 196.5 | 206 | 189.5 | 195 | +7.5 | +4 | 8.8 | 113,871 | 67,018 | 1.7 | 229 | +5,666 | +1,884 | -3,026 | +4,524 | 26.6 | -2,122 | 28,300 | -930 | 6,330 | 22.4 | 07/12 | 176 | 189.5 | 174.5 | 187.5 | +14.5 | +8.38 | 8.67 | 97,876 | 75,866 | 1.29 | 179 | -1,211 | +3,897 | -507 | +2,179 | 26.4 | +904 | 30,422 | +699 | 7,260 | 23.9 | 07/11 | 167 | 174 | 166 | 173 | +10.5 | +6.46 | 4.92 | 71,422 | 39,095 | 1.83 | 122 | +1,178 | +580 | +1,314 | +3,072 | 26.4 | +3,285 | 29,518 | +570 | 6,561 | 22.2 | 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 | 158.5 | 165 | 157.5 | 162.5 | +2 | +1.25 | 4.67 | 35,811 | 20,068 | 1.78 | 57.9 | +70 | +18 | +418 | +506 | 26.4 | +945 | 26,233 | +248 | 5,991 | 22.8 | 07/07 | 162 | 166.5 | 160 | 160.5 | -4.5 | -2.73 | 3.94 | 51,610 | 33,957 | 1.52 | 83.8 | +3,484 | +100 | -1,032 | +2,552 | 26.4 | -1,526 | 25,288 | -380 | 5,743 | 22.7 | 07/06 | 166.5 | 172.5 | 163.5 | 165 | -4.5 | -2.65 | 5.31 | 58,575 | 38,330 | 1.53 | 98.2 | -4,506 | +869 | -280 | -3,916 | 26.3 | -1,375 | 26,814 | +48 | 6,123 | 22.8 | 07/05 | 168.5 | 171.5 | 162 | 169.5 | -1 | -0.59 | 5.57 | 54,131 | 33,069 | 1.64 | 90.6 | -4,135 | +200 | -359 | -4,294 | 26.4 | +2,047 | 28,189 | +195 | 6,075 | 21.6 | 07/04 | 161.5 | 175.5 | 160.5 | 170.5 | +10 | +6.23 | 9.35 | 101,935 | 60,015 | 1.7 | 171 | -14,414 | +4,343 | +574 | -9,497 | 26.5 | +465 | 26,142 | +454 | 5,880 | 22.5 | 07/03 | 155 | 164.5 | 155 | 160.5 | +8.5 | +5.59 | 6.25 | 70,996 | 35,861 | 1.98 | 114 | -8,054 | +1,897 | -63.4 | -6,220 | 26.6 | +2,464 | 25,677 | -30 | 5,426 | 21.1 | 06/30 | 146.5 | 152 | 145 | 152 | +5.5 | +3.75 | 4.78 | 58,849 | 26,700 | 2.2 | 88.4 | -282 | +939 | +706 | +1,363 | 26.8 | +3,208 | 23,213 | +511 | 5,456 | 23.5 | 06/29 | 145.5 | 147 | 144 | 146.5 | +2.5 | +1.74 | 2.08 | 28,093 | 14,285 | 1.97 | 40.9 | +758 | +141 | -62.7 | +837 | 26.8 | +258 | 20,005 | +195 | 4,945 | 24.7 |
|