| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 392.5 | 406.5 | -14 | -3.44% | 3.94% | 398 | 402 | 386 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 7,883 | 30.88 億 | 7,294 | 1.1 張/筆 | 391.7 元 | 6.44 | 31.48 | -1.16 | 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) | 6,288 | 25.61 億 | 5,554 | 1.1 張/筆 | 407.3 元 | +8.5 (+2.14%) | 連漲連跌: 首日下跌 ( -14元 / -3.44%) 財報評分: 最新59分 / 平均51分 上市指數: 16316.67 (-218.08 / -1.32%) | | | | | |
成交價: 392.5元 (-14元 / -3.44%) | 成交張數: 7,883張 | 成交金額: 30.9億元 | 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39高 | 近39日新低 | 首日下跌 (-14元 / -3.44%) | 第684高 | 近6日新高 | 第41高 | 近4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 392.5元 | 3日 09/19 ~09/21 | 5日 09/15 ~09/21 | 10日 09/08 ~09/21 | 一個月 08/23 ~09/21 | 三個月 06/26 ~09/21 | 半年 03/24 ~09/21 | 一年 22'09/22 ~09/21 | 二年 21'09/22 ~09/21 | 三年 20'09/22 ~09/21 | 五年 18'09/25 ~09/21 | 十年 13'09/23 ~09/21 | 十五年 08'09/22 ~09/21 | 二十年 03'09/22 ~09/21 | 今年 01/03 ~09/21 |
---|
起算價 | 406.5 | 424 | 446.5 | 433.5 | 240.5 | 178 | 170.5 | 227.5 | 155 | 82.4 | 25 | 9.5 | 7.55 | 171 | 漲跌價 | -14 | -31.5 | -54 | -41 | +152 | +214.5 | +222 | +165 | +237.5 | +310.1 | +367.5 | +383 | +384.95 | +221.5 | 漲跌幅 | -3.44% | -7.43% | -12.1% | -9.46% | +63.2% | +121% | +130% | +72.5% | +153% | +376% | +1470% | +4032% | +5099% | +130% | 振幅 | 7.63% | 9.43% | 15.2% | 17.5% | 98.5% | 175% | 196% | 147% | 215% | 495% | 1753% | 4817% | 6061% | 182% | 成交張數 | 2萬 | 3.28萬 | 6.58萬 | 17.4萬 | 60.2萬 | 83.8萬 | 119萬 | 182萬 | 276萬 | 548萬 | 967萬 | 1,543萬 | 1,999萬 | 93.9萬 | 成交金額 | 79.7億 | 133億 | 275億 | 747億 | 2,299億 | 2,774億 | 3,372億 | 4,786億 | 6,548億 | 9,763億 | 1.28兆 | 1.43兆 | 1.49兆 | 2,958億 | 週轉率 | 6% | 9.85% | 19.8% | 52.2% | 181% | 252% | 356% | 547% | 828% | 1645% | 2904% | 4636% | 6004% | 282% |
* 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 | 09/21 | 398 | 402 | 386 | 392.5 | -14 | -3.44 | 3.94 | 7,883 | 7,294 | 1.08 | 30.9 | -162 | +109 | +60.5 | +7.88 | 32 | +146 | 4,221 | +81 | 708 | 16.8 | 09/20 | 399.5 | 417 | 398 | 406.5 | +8.5 | +2.14 | 4.77 | 6,288 | 5,554 | 1.13 | 25.6 | +927 | +271 | -585 | +613 | 32 | +34 | 4,075 | +63 | 627 | 15.4 | 09/19 | 404.5 | 411.5 | 394 | 398 | -8.5 | -2.09 | 4.31 | 5,789 | 5,921 | 0.98 | 23.2 | +1,625 | -914 | -227 | +484 | 31.6 | -118 | 4,041 | +30 | 564 | 14 | 09/18 | 417 | 417 | 404.5 | 406.5 | -16.5 | -3.9 | 2.96 | 5,337 | 5,427 | 0.98 | 21.8 | -446 | -476 | -18.7 | -941 | 31.2 | +164 | 4,159 | -30 | 534 | 12.8 | 09/15 | 423 | 426 | 411.5 | 423 | -1 | -0.24 | 3.42 | 7,496 | 6,384 | 1.17 | 31.5 | +875 | -401 | +190 | +664 | 31.3 | -132 | 3,995 | +49 | 564 | 14.1 | 09/14 | 423 | 432 | 421 | 424 | +2.5 | +0.59 | 2.61 | 5,522 | 5,094 | 1.08 | 23.5 | +720 | -1,040 | +111 | -209 | 31 | +249 | 4,127 | +4 | 515 | 12.5 | 09/13 | 431 | 431 | 406 | 421.5 | -9.5 | -2.2 | 5.8 | 9,580 | 9,079 | 1.06 | 39.8 | +1,032 | -1,062 | -365 | -395 | 30.8 | +100 | 3,878 | -75 | 511 | 13.2 | 09/12 | 435 | 442 | 425 | 431 | -6 | -1.37 | 3.89 | 4,758 | 4,456 | 1.07 | 20.7 | +589 | +294 | -456 | +427 | 30.5 | -347 | 3,778 | +80 | 586 | 15.5 | 09/11 | 448 | 449 | 421 | 437 | -9.5 | -2.13 | 6.27 | 6,819 | 6,637 | 1.03 | 29.6 | +431 | +108 | -456 | +83.2 | 30.3 | -455 | 4,125 | +23 | 506 | 12.3 | 09/08 | 447.5 | 454 | 434 | 446.5 | 0 | 0 | 4.48 | 6,362 | 5,482 | 1.16 | 28.3 | +667 | +237 | -216 | +689 | 30 | -74 | 4,580 | -67 | 483 | 10.5 | 09/07 | 447 | 449.5 | 442 | 446.5 | -3.5 | -0.78 | 1.67 | 2,901 | 2,918 | 0.99 | 12.9 | +367 | +8 | -116 | +259 | 29.8 | -23 | 4,654 | -111 | 550 | 11.8 | 09/06 | 460 | 460 | 441.5 | 450 | -5 | -1.1 | 4.07 | 10,134 | 9,201 | 1.1 | 45.4 | -347 | +110 | +620 | +383 | 29.7 | -528 | 4,677 | -130 | 661 | 14.1 | 09/05 | 439 | 457.5 | 438 | 455 | +16 | +3.64 | 4.44 | 12,263 | 10,359 | 1.18 | 55.2 | -487 | +279 | +681 | +473 | 29.9 | +1,020 | 5,205 | -330 | 791 | 15.2 | 09/04 | 442.5 | 446.5 | 431 | 439 | +0.5 | +0.11 | 3.53 | 8,054 | 7,204 | 1.12 | 35.3 | +238 | +163 | +380 | +780 | 30 | +470 | 4,185 | -256 | 1,121 | 26.8 | 09/01 | 445 | 449.5 | 427 | 438.5 | +1 | +0.23 | 5.14 | 9,261 | 8,224 | 1.13 | 40.7 | +69.1 | +416 | +17.7 | +502 | 29.9 | +196 | 3,715 | +32 | 1,377 | 37.1 | 08/31 | 420 | 447 | 420 | 437.5 | +22 | +5.29 | 6.5 | 14,593 | 12,765 | 1.14 | 63.7 | +944 | +1,134 | +411 | +2,490 | 29.8 | -170 | 3,519 | +237 | 1,345 | 38.2 | 08/30 | 420 | 427 | 413 | 415.5 | +12 | +2.97 | 3.47 | 8,189 | 6,672 | 1.23 | 34.2 | +84.2 | +465 | +223 | +773 | 29.5 | +214 | 3,689 | +122 | 1,108 | 30 | 08/29 | 408.5 | 411.5 | 397 | 403.5 | -0.5 | -0.12 | 3.59 | 4,830 | 5,299 | 0.91 | 19.5 | -845 | +192 | -152 | -806 | 29.5 | -42 | 3,475 | +89 | 986 | 28.4 | 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 | 08/28 | 423 | 425.5 | 403.5 | 404 | -16 | -3.81 | 5.24 | 6,966 | 7,354 | 0.95 | 28.5 | +1,103 | -210 | -329 | +564 | 29.3 | -8 | 3,517 | +160 | 897 | 25.5 | 08/25 | 430 | 442 | 415.5 | 420 | -25 | -5.62 | 5.96 | 9,562 | 10,378 | 0.92 | 40.9 | +529 | +370 | -152 | +748 | 29 | -558 | 3,525 | +243 | 737 | 20.9 | 08/24 | 450 | 462 | 441 | 445 | +11.5 | +2.65 | 4.84 | 11,765 | 10,716 | 1.1 | 53.1 | -1,154 | +419 | -151 | -886 | 28.8 | +213 | 4,083 | +494 | 494 | 12.1 | 08/23 | 433.5 | 454.5 | 431 | 442 | +8.5 | +1.96 | 5.42 | 9,555 | 9,412 | 1.02 | 42.4 | -1,332 | +305 | +241 | -785 | 29.2 | -229 | 3,870 | 0 | 0 | 0 | 08/22 | 433 | 439.5 | 426.5 | 433.5 | +11.5 | +2.73 | 3.08 | 5,848 | 5,186 | 1.13 | 25.4 | +1,300 | +168 | -323 | +1,145 | 29.6 | -113 | 4,099 | 0 | 0 | 0 | 08/21 | 435 | 439.5 | 421 | 422 | -5 | -1.17 | 4.33 | 4,142 | 3,943 | 1.05 | 17.8 | -198 | -22 | +29.5 | -191 | 29.2 | -44 | 4,212 | -1 | 0 | 0 | 08/18 | 432.5 | 443.5 | 416.5 | 427 | -8.5 | -1.95 | 6.2 | 11,627 | 9,906 | 1.17 | 50.2 | -845 | +192 | -152 | -806 | 29.2 | -178 | 4,256 | -337 | 1 | 0.02 | 08/17 | 437.5 | 441.5 | 424 | 435.5 | -3 | -0.68 | 3.99 | 10,920 | 9,246 | 1.18 | 47.4 | -2,498 | +826 | +302 | -1,370 | 29.5 | +197 | 4,434 | -124 | 338 | 7.62 | 08/16 | 419 | 442.5 | 417.5 | 438.5 | +13.5 | +3.18 | 5.88 | 9,255 | 8,435 | 1.1 | 40.2 | +613 | +186 | -12.4 | +787 | 30.2 | +51 | 4,237 | -27 | 462 | 10.9 | 08/15 | 424 | 435.5 | 418 | 425 | +19 | +4.68 | 4.31 | 10,570 | 9,448 | 1.12 | 45.1 | -787 | +284 | +403 | -101 | 30 | +286 | 4,186 | -30 | 489 | 11.7 | 08/14 | 394 | 413.5 | 393 | 406 | +1 | +0.25 | 5.06 | 8,368 | 7,266 | 1.15 | 33.9 | +119 | +97 | -95.3 | +121 | 30.3 | -678 | 3,900 | -40 | 519 | 13.3 | 08/11 | 402 | 413.5 | 391.5 | 405 | -1.5 | -0.37 | 5.41 | 14,415 | 12,076 | 1.19 | 58.1 | -1,403 | +264 | -410 | -1,549 | 30.2 | +37 | 4,578 | -13 | 559 | 12.2 | 08/10 | 434.5 | 437.5 | 399.5 | 406.5 | -37 | -8.34 | 8.57 | 17,355 | 14,633 | 1.19 | 71.4 | +972 | -61 | -848 | +63.1 | 30.6 | -593 | 4,541 | -131 | 572 | 12.6 | 08/09 | 431.5 | 446.5 | 422.5 | 443.5 | +3 | +0.68 | 5.45 | 10,985 | 9,419 | 1.17 | 48 | -388 | +17 | -61 | -432 | 30.3 | +173 | 5,134 | -45 | 703 | 13.7 | 08/08 | 440.5 | 452 | 430.5 | 440.5 | +0.5 | +0.11 | 4.89 | 14,913 | 13,375 | 1.11 | 65.7 | -999 | +528 | -6.79 | -478 | 30.6 | -168 | 4,961 | -125 | 748 | 15.1 | 08/07 | 415 | 440 | 414 | 440 | +40 | +10 | 6.5 | 17,145 | 14,625 | 1.17 | 73.9 | -1,633 | +860 | -302 | -1,075 | 31 | +1,120 | 5,129 | +81 | 873 | 17 | 08/04 | 396 | 406 | 388 | 400 | -0.5 | -0.12 | 4.49 | 14,920 | 11,574 | 1.29 | 59.4 | -747 | +603 | +157 | +12.9 | 31.4 | +567 | 4,009 | -125 | 792 | 19.8 | 08/02 | 405.5 | 427 | 393 | 400.5 | -3 | -0.74 | 8.43 | 19,329 | 17,277 | 1.12 | 79.6 | -1,249 | +1,580 | -640 | -308 | 31.7 | -266 | 3,442 | +128 | 917 | 26.6 | 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 | 08/01 | 408.5 | 419.5 | 397 | 403.5 | -10.5 | -2.54 | 5.43 | 11,235 | 8,936 | 1.26 | 45.7 | +81.3 | -28 | -264 | -210 | 32 | +606 | 3,708 | +6 | 789 | 21.3 | 07/31 | 428.5 | 433.5 | 391.5 | 414 | -4 | -0.96 | 10 | 15,147 | 12,237 | 1.24 | 63.1 | -1,514 | +1,048 | -18.9 | -485 | 32 | +229 | 3,102 | -54 | 783 | 25.2 | 07/28 | 409 | 427.5 | 403 | 418 | +29 | +7.46 | 6.3 | 23,189 | 13,820 | 1.68 | 97.1 | +1,328 | +1,364 | -181 | +2,511 | 32.5 | -683 | 2,873 | +108 | 837 | 29.1 | 07/27 | 389 | 389 | 389 | 389 | +35 | +9.89 | 0 | 3,309 | 1,322 | 2.5 | 12.9 | -363 | -20.9 | -48.5 | -432 | 32.2 | +82 | 3,556 | +191 | 729 | 20.5 | 07/26 | 358.5 | 362 | 350.5 | 354 | -0.5 | -0.14 | 3.24 | 8,197 | 6,636 | 1.24 | 29.3 | +309 | +120 | -334 | +94.5 | 32.4 | +304 | 3,474 | +5 | 538 | 15.5 | 07/25 | 356 | 363.5 | 347 | 354.5 | -2 | -0.56 | 4.63 | 15,703 | 11,939 | 1.32 | 56 | -2,266 | +1,872 | +161 | -233 | 32.3 | +449 | 3,170 | -76 | 533 | 16.8 | 07/24 | 325 | 356.5 | 325 | 356.5 | +32 | +9.86 | 9.71 | 11,238 | 9,690 | 1.16 | 38.4 | -1,198 | +1,265 | -460 | -393 | 33 | -94 | 2,721 | +207 | 609 | 22.4 | 07/21 | 299.5 | 334.5 | 299.5 | 324.5 | -6 | -1.82 | 10.6 | 15,060 | 13,027 | 1.16 | 48.9 | -4,495 | +1,504 | +64.9 | -2,926 | 33.3 | +108 | 2,815 | +15 | 402 | 14.3 | 07/20 | 327 | 340 | 324 | 330.5 | +12.5 | +3.93 | 5.03 | 13,801 | 11,201 | 1.23 | 45.7 | -2,258 | +1,960 | +342 | +43.8 | 34.8 | +83 | 2,707 | -2 | 387 | 14.3 | 07/19 | 325.5 | 327.5 | 312.5 | 318 | -8 | -2.45 | 4.6 | 8,247 | 8,817 | 0.94 | 26.4 | -763 | +1,014 | -228 | +22.2 | 35.5 | -74 | 2,624 | -26 | 389 | 14.8 | 07/18 | 319.5 | 333 | 311 | 326 | +21 | +6.89 | 7.21 | 14,897 | 12,132 | 1.23 | 48.2 | -1,224 | +1,469 | -6.74 | +238 | 35.8 | +219 | 2,698 | +102 | 415 | 15.4 | 07/17 | 301 | 313 | 301 | 305 | -1.5 | -0.49 | 3.92 | 5,781 | 5,609 | 1.03 | 17.7 | +136 | +252 | -107 | +280 | 36.2 | +71 | 2,479 | -12 | 313 | 12.6 | 07/14 | 310 | 314 | 298 | 306.5 | +2 | +0.66 | 5.25 | 7,555 | 9,315 | 0.81 | 23.1 | -450 | +442 | -129 | -137 | 36.1 | +105 | 2,408 | -33 | 325 | 13.5 | 07/13 | 300 | 319 | 297.5 | 304.5 | +7 | +2.35 | 7.23 | 14,661 | 14,029 | 1.05 | 45.2 | -532 | +879 | -369 | -22.6 | 36.3 | -64 | 2,303 | -24 | 358 | 15.5 | 07/12 | 291.5 | 305 | 291.5 | 297.5 | +2.5 | +0.85 | 4.58 | 8,398 | 13,385 | 0.63 | 25 | -818 | +671 | -121 | -268 | 36.4 | +198 | 2,367 | -6 | 382 | 16.1 | 07/11 | 279 | 304 | 279 | 295 | +17.5 | +6.31 | 9.01 | 12,149 | 12,244 | 0.99 | 35.6 | -1,639 | +864 | -404 | -1,179 | 36.6 | +54 | 2,169 | +23 | 388 | 17.9 | 07/10 | 261 | 283.5 | 260.5 | 277.5 | +17 | +6.53 | 8.83 | 9,467 | 9,339 | 1.01 | 26.1 | +187 | +321 | -60.3 | +448 | 37.1 | -616 | 2,115 | +84 | 365 | 17.3 | 07/07 | 264.5 | 268 | 258 | 260.5 | -6 | -2.25 | 3.75 | 5,418 | 7,230 | 0.75 | 14.2 | -130 | +205 | +53.7 | +128 | 37 | +34 | 2,731 | -8 | 281 | 10.3 | 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 | 07/06 | 263 | 274 | 263 | 266.5 | -2.5 | -0.93 | 4.09 | 9,860 | 9,390 | 1.05 | 26.5 | -2,587 | +2,137 | -472 | -922 | 37 | -641 | 2,697 | +10 | 289 | 10.7 | 07/05 | 265.5 | 275.5 | 259 | 269 | +6 | +2.28 | 6.27 | 10,748 | 9,267 | 1.16 | 28.8 | -1,089 | +1,200 | -138 | -26.7 | 37.8 | +26 | 3,338 | +18 | 279 | 8.36 | 07/04 | 248 | 269.5 | 246 | 263 | +15.5 | +6.26 | 9.49 | 10,169 | 10,774 | 0.94 | 26.4 | -934 | +972 | +71.6 | +109 | 38 | +32 | 3,312 | -7 | 261 | 7.88 | 07/03 | 238.5 | 248.5 | 235 | 247.5 | +4 | +1.64 | 5.54 | 4,839 | 5,421 | 0.89 | 11.8 | -712 | +29 | -180 | -863 | 38.3 | +277 | 3,280 | -2 | 268 | 8.17 | 06/30 | 235 | 245 | 233.5 | 243.5 | +7.5 | +3.18 | 4.87 | 3,457 | 3,488 | 0.99 | 8.34 | -632 | +129 | +185 | -318 | 38.5 | -21 | 3,003 | +14 | 270 | 8.99 | 06/29 | 229 | 237 | 227.5 | 236 | +10 | +4.42 | 4.2 | 3,581 | 3,874 | 0.92 | 8.36 | -26.6 | +117 | -22.1 | +68.4 | 38.8 | -117 | 3,024 | +20 | 256 | 8.47 | 06/28 | 231 | 232 | 226 | 226 | -0.5 | -0.22 | 2.65 | 3,274 | 2,966 | 1.1 | 7.47 | -711 | +375 | +20.9 | -315 | 38.9 | +258 | 3,141 | -10 | 236 | 7.51 | 06/27 | 227.5 | 233 | 225 | 226.5 | -5.5 | -2.37 | 3.45 | 4,633 | 5,835 | 0.79 | 10.6 | +328 | +674 | +192 | +1,194 | 39.2 | -337 | 2,883 | -36 | 246 | 8.53 | 06/26 | 235 | 236 | 230 | 232 | -8.5 | -3.53 | 2.49 | 4,234 | 4,880 | 0.87 | 9.82 | -188 | +93 | +134 | +38.8 | 39.1 | +122 | 3,220 | -44 | 282 | 8.76 |
|