| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 176 | 176.5 | -0.5 | -0.28% | 3.12% | 176.5 | 176.5 | 171 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 4,299 | 7.49 億 | 4,953 | 0.9 張/筆 | 174.1 元 | 3.4 | 17.89 | -6.96 | 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) | 5,954 | 10.46 億 | 7,491 | 0.8 張/筆 | 175.7 元 | +2.5 (+1.44%) | 連漲連跌: 連5漲→跌 ( -0.5元 / -0.28%) 財報評分: 最新47分 / 平均40分 上市指數: 17383.99 (105.25 / +0.61%) | | | | | |
成交價: 176元 (-0.5元 / -0.28%) | 成交張數: 4,299張 | 成交金額: 7.49億元 | 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 |
---|
歷史次高 | 近2日新低 | 連5漲→跌 (-0.5元 / -0.28%) | 第582高 | 近2日新低 | 第48高 | 近2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 176元 | 3日 12/06 ~12/08 | 5日 12/04 ~12/08 | 10日 11/27 ~12/08 | 1個月 11/09 ~12/08 | 3個月 09/11 ~12/08 | 半年 06/12 ~12/08 | 1年 22'12/09 ~12/08 | 2年 21'12/09 ~12/08 | 3年 20'12/09 ~12/08 | 5年 18'12/10 ~12/08 | 10年 13'12/09 ~12/08 | 15年 08'12/09 ~12/08 | 20年 03'12/09 ~12/08 | 今年 01/03 ~12/08 |
---|
起算價 | 170 | 161.5 | 155.5 | 142 | 109 | 104 | 84.8 | 81.7 | 86.8 | 60.8 | 73.1 | 30.6 | 65 | 86.3 | 漲跌價 | +6 | +14.5 | +20.5 | +34 | +67 | +72 | +91.2 | +94.3 | +89.2 | +115.2 | +102.9 | +145.4 | +111 | +89.7 | 漲跌幅 | +3.53% | +8.98% | +13.2% | +23.9% | +61.5% | +69.2% | +108% | +115% | +103% | +189% | +141% | +475% | +171% | +104% | 振幅 | 5.88% | 10.2% | 15.4% | 25.4% | 64.2% | 81.2% | 111% | 128% | 121% | 195% | 171% | 487% | 244% | 108% | 成交張數 | 1.42萬 | 2.32萬 | 3.74萬 | 8.53萬 | 21.4萬 | 41.7萬 | 65.6萬 | 112萬 | 195萬 | 307萬 | 471萬 | 884萬 | 1,104萬 | 61.6萬 | 成交金額 | 24.7億 | 39.6億 | 62.2億 | 135億 | 291億 | 498億 | 723億 | 1,106億 | 1,801億 | 2,722億 | 4,003億 | 6,669億 | 7,662億 | 689億 | 週轉率 | 1.86% | 3.05% | 4.92% | 11.2% | 28.1% | 54.9% | 86.3% | 147% | 257% | 404% | 619% | 1163% | 1453% | 81.1% |
* 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 | 12/08 | 176.5 | 176.5 | 171 | 176 | -0.5 | -0.28 | 3.12 | 4,299 | 4,953 | 0.87 | 7.49 | +349 | +41.8 | -95.3 | +296 | 35.3 | -97 | 750 | -3 | 172 | 22.9 | 12/07 | 172.5 | 178 | 170 | 176.5 | +2.5 | +1.44 | 4.6 | 5,954 | 7,491 | 0.79 | 10.5 | -53.1 | +949 | -94.5 | +801 | 35.3 | +25 | 847 | +10 | 175 | 20.7 | 12/06 | 169 | 174 | 168 | 174 | +4 | +2.35 | 3.53 | 3,898 | 3,956 | 0.99 | 6.72 | -219 | +682 | -11.9 | +451 | 35.3 | +44 | 822 | +3 | 165 | 20.1 | 12/05 | 164 | 170 | 162.5 | 170 | +6 | +3.66 | 4.57 | 6,720 | 4,216 | 1.59 | 11.2 | -13 | +616 | +286 | +889 | 35.3 | +40 | 778 | +7 | 162 | 20.8 | 12/04 | 161.5 | 164.5 | 161.5 | 164 | +2.5 | +1.55 | 1.86 | 2,308 | 2,405 | 0.96 | 3.77 | +276 | +529 | +6.18 | +811 | 35.3 | 0 | 738 | +6 | 155 | 21 | 12/01 | 159.5 | 162 | 158.5 | 161.5 | +2 | +1.25 | 2.19 | 2,738 | 2,217 | 1.23 | 4.41 | +339 | +605 | -8.12 | +936 | 35.2 | +10 | 738 | -1 | 149 | 20.2 | 11/30 | 161 | 161 | 154 | 159.5 | -1.5 | -0.93 | 4.35 | 4,442 | 3,844 | 1.16 | 7 | -390 | +409 | -45.5 | -26.1 | 35.2 | -13 | 728 | +11 | 150 | 20.6 | 11/29 | 159 | 162 | 157.5 | 161 | +2.5 | +1.58 | 2.84 | 3,329 | 2,889 | 1.15 | 5.34 | +453 | +313 | -61.8 | +704 | 35.2 | +42 | 741 | -9 | 139 | 18.8 | 11/28 | 157.5 | 158.5 | 155.5 | 158.5 | +1 | +0.63 | 1.9 | 2,069 | 1,830 | 1.13 | 3.26 | -231 | +611 | -29.9 | +350 | 35.2 | -9 | 699 | +1 | 148 | 21.2 | 11/27 | 155.5 | 158 | 155 | 157.5 | +2 | +1.29 | 1.93 | 1,638 | 1,656 | 0.99 | 2.57 | -318 | +363 | +4.84 | +49.5 | 35.2 | +3 | 708 | +10 | 147 | 20.8 | 11/24 | 153.5 | 155.5 | 152.5 | 155.5 | +3 | +1.97 | 1.97 | 1,390 | 1,550 | 0.9 | 2.15 | +151 | +238 | -9.62 | +379 | 35.2 | +129 | 705 | -3 | 137 | 19.4 | 11/23 | 154 | 154.5 | 150.5 | 152.5 | -2.5 | -1.61 | 2.58 | 1,575 | 1,460 | 1.08 | 2.4 | +477 | +128 | -27.3 | +578 | 35.2 | -220 | 576 | -5 | 140 | 24.3 | 11/22 | 153 | 155 | 151.5 | 155 | +0.5 | +0.32 | 2.27 | 1,553 | 1,574 | 0.99 | 2.39 | +654 | +8.09 | -14 | +648 | 35.2 | -36 | 796 | +3 | 145 | 18.2 | 11/21 | 155.5 | 156.5 | 153 | 154.5 | -0.5 | -0.32 | 2.26 | 3,126 | 2,610 | 1.2 | 4.83 | +1,103 | -820 | -145 | +138 | 35.1 | -120 | 832 | -2 | 142 | 17.1 | 11/20 | 150 | 155 | 149.5 | 155 | +2.5 | +1.64 | 3.61 | 2,961 | 2,271 | 1.3 | 4.52 | +968 | -23.5 | -28.9 | +916 | 35 | -19 | 952 | -1 | 144 | 15.1 | 11/17 | 157 | 158 | 149 | 152.5 | -7.5 | -4.69 | 5.62 | 8,302 | 7,373 | 1.13 | 12.7 | +1,688 | -331 | -223 | +1,134 | 34.9 | -85 | 971 | -7 | 145 | 14.9 | 11/16 | 156 | 160 | 154.5 | 160 | +5 | +3.23 | 3.55 | 5,130 | 4,114 | 1.25 | 8.08 | +1,138 | +47.7 | -25.8 | +1,160 | 34.6 | -20 | 1,056 | +7 | 152 | 14.4 | 11/15 | 153 | 155 | 151.5 | 155 | +3 | +1.97 | 2.3 | 3,971 | 3,154 | 1.26 | 6.12 | +534 | -34.9 | +9.3 | +508 | 34.5 | +53 | 1,076 | +10 | 145 | 13.5 | 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 | 11/14 | 149 | 153 | 147.5 | 152 | +2.5 | +1.67 | 3.68 | 4,401 | 3,584 | 1.23 | 6.63 | +786 | -10.7 | +34.3 | +810 | 34.4 | -26 | 1,023 | +18 | 135 | 13.2 | 11/13 | 146.5 | 149.5 | 145 | 149.5 | +3.5 | +2.4 | 3.08 | 2,594 | 2,799 | 0.93 | 3.83 | +306 | +287 | -26.2 | +567 | 34.3 | -60 | 1,049 | +12 | 117 | 11.2 | 11/10 | 145.5 | 147 | 143.5 | 146 | 0 | 0 | 2.4 | 3,824 | 3,620 | 1.06 | 5.55 | +720 | +372 | -81.5 | +1,011 | 34.3 | -65 | 1,109 | -5 | 105 | 9.47 | 11/09 | 142 | 149.5 | 142 | 146 | +4 | +2.82 | 5.28 | 9,037 | 7,110 | 1.27 | 13.2 | +165 | +654 | +2.69 | +821 | 34.2 | -24 | 1,174 | +23 | 110 | 9.37 | 11/08 | 140.5 | 143.5 | 138 | 142 | +1.5 | +1.07 | 3.91 | 4,300 | 3,571 | 1.2 | 6.09 | -98.1 | +597 | +6.33 | +505 | 34.1 | +159 | 1,198 | +8 | 87 | 7.26 | 11/07 | 135 | 141.5 | 134.5 | 140.5 | +4.5 | +3.31 | 5.15 | 8,138 | 6,030 | 1.35 | 11.3 | +1,787 | +746 | +83.6 | +2,616 | 34.2 | -6 | 1,039 | +17 | 79 | 7.6 | 11/06 | 131 | 137.5 | 130 | 136 | +11 | +8.8 | 6 | 9,400 | 5,579 | 1.68 | 12.8 | +2,735 | -642 | -13.7 | +2,079 | 33.9 | +261 | 1,045 | +13 | 62 | 5.93 | 11/03 | 124 | 126 | 122 | 125 | +2 | +1.63 | 3.25 | 3,264 | 2,390 | 1.37 | 4.05 | +1,663 | +158 | +9.92 | +1,831 | 33.6 | -14 | 784 | +7 | 49 | 6.25 | 11/02 | 122 | 123.5 | 119 | 123 | +1 | +0.82 | 3.69 | 3,691 | 2,364 | 1.56 | 4.48 | +1,615 | +32.6 | +69.5 | +1,717 | 33.3 | -35 | 798 | -24 | 42 | 5.26 | 11/01 | 124.5 | 125 | 121.5 | 122 | -2.5 | -2.01 | 2.81 | 2,381 | 1,879 | 1.27 | 2.91 | -499 | +497 | +1.02 | -0.82 | 33.1 | -168 | 833 | -23 | 66 | 7.92 | 10/31 | 123.5 | 125.5 | 123 | 124.5 | +0.5 | +0.4 | 2.02 | 2,120 | 1,461 | 1.45 | 2.64 | -663 | +833 | +136 | +306 | 33.2 | -5 | 1,001 | +21 | 89 | 8.89 | 10/30 | 125 | 125 | 123 | 124 | 0 | 0 | 1.61 | 989 | 917 | 1.08 | 1.23 | +167 | +70.4 | +6.05 | +243 | 33.4 | -11 | 1,006 | -3 | 68 | 6.76 | 10/27 | 125 | 126 | 123.5 | 124 | -0.5 | -0.4 | 2.01 | 1,557 | 1,103 | 1.41 | 1.94 | -278 | +256 | +35.2 | +12.7 | 33.4 | -12 | 1,017 | -10 | 71 | 6.98 | 10/26 | 123.5 | 126 | 122.5 | 124.5 | 0 | 0 | 2.81 | 2,480 | 1,781 | 1.39 | 3.09 | -554 | +654 | +169 | +270 | 33.4 | -36 | 1,029 | +5 | 81 | 7.87 | 10/25 | 127.5 | 127.5 | 124.5 | 124.5 | -2.5 | -1.97 | 2.36 | 2,129 | 1,699 | 1.25 | 2.68 | -464 | +75.4 | +10.5 | -378 | 33.5 | +22 | 1,065 | +8 | 76 | 7.14 | 10/24 | 124.5 | 127.5 | 124.5 | 127 | +3 | +2.42 | 2.42 | 3,141 | 2,427 | 1.29 | 3.96 | +519 | +98.2 | -24.5 | +592 | 33.5 | -67 | 1,043 | +2 | 68 | 6.52 | 10/23 | 119.5 | 124 | 119.5 | 124 | +4 | +3.33 | 3.75 | 3,130 | 2,110 | 1.48 | 3.85 | +538 | +720 | -28.3 | +1,230 | 33.5 | -58 | 1,110 | +25 | 66 | 5.95 | 10/20 | 120 | 120.5 | 117.5 | 120 | -2.5 | -2.04 | 2.45 | 3,898 | 2,277 | 1.71 | 4.66 | -566 | +793 | +72.3 | +300 | 33.4 | -256 | 1,168 | -7 | 41 | 3.51 | 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 | 10/19 | 122 | 122.5 | 118.5 | 122.5 | 0 | 0 | 3.27 | 2,833 | 1,947 | 1.46 | 3.43 | -607 | +767 | +448 | +608 | 33.5 | -96 | 1,424 | -3 | 48 | 3.37 | 10/18 | 123 | 124.5 | 121.5 | 122.5 | 0 | 0 | 2.45 | 2,872 | 1,557 | 1.84 | 3.53 | -58 | +77 | +889 | +908 | 33.6 | -89 | 1,520 | +1 | 51 | 3.36 | 10/17 | 123.5 | 125 | 121.5 | 122.5 | -0.5 | -0.41 | 2.85 | 2,620 | 1,528 | 1.71 | 3.23 | +65.6 | +234 | +425 | +725 | 33.6 | -44 | 1,609 | -4 | 50 | 3.11 | 10/16 | 123 | 124 | 121 | 123 | 0 | 0 | 2.44 | 2,691 | 2,109 | 1.28 | 3.3 | -980 | +919 | +346 | +285 | 33.5 | +10 | 1,653 | -3 | 54 | 3.27 | 10/13 | 121 | 126 | 120.5 | 123 | +1 | +0.82 | 4.51 | 3,081 | 2,216 | 1.39 | 3.81 | -368 | +24.4 | +393 | +49.9 | 33.7 | +313 | 1,643 | +2 | 57 | 3.47 | 10/12 | 121.5 | 122.5 | 120.5 | 122 | +0.5 | +0.41 | 1.65 | 1,343 | 1,243 | 1.08 | 1.64 | -172 | +74.4 | +77.6 | -20.2 | 33.7 | +78 | 1,330 | +1 | 55 | 4.14 | 10/11 | 119 | 122.5 | 117.5 | 121.5 | +4.5 | +3.85 | 4.27 | 4,474 | 3,044 | 1.47 | 5.37 | +1,506 | +5 | +223 | +1,734 | 33.7 | +161 | 1,252 | +4 | 54 | 4.31 | 10/06 | 116.5 | 118 | 116.5 | 117 | +1 | +0.86 | 1.29 | 1,958 | 1,487 | 1.32 | 2.29 | +949 | +114 | +115 | +1,178 | 33.5 | +46 | 1,091 | +1 | 50 | 4.58 | 10/05 | 117 | 117.5 | 115.5 | 116 | -0.5 | -0.43 | 1.72 | 1,281 | 1,102 | 1.16 | 1.49 | +28 | +255 | +44.8 | +328 | 33.4 | -171 | 1,045 | -4 | 49 | 4.69 | 10/04 | 114 | 117 | 113.5 | 116.5 | +1.5 | +1.3 | 3.04 | 2,679 | 1,850 | 1.45 | 3.09 | +84.9 | +557 | +133 | +774 | 33.4 | -6 | 1,216 | -4 | 53 | 4.36 | 10/03 | 116 | 116.5 | 115 | 115 | -2 | -1.71 | 1.28 | 1,487 | 1,328 | 1.12 | 1.72 | -265 | +292 | +240 | +267 | 33.4 | +17 | 1,222 | +1 | 57 | 4.66 | 10/02 | 116 | 117 | 115 | 117 | +1.5 | +1.3 | 1.73 | 1,746 | 1,632 | 1.07 | 2.03 | +637 | +461 | +42.2 | +1,140 | 33.4 | -35 | 1,205 | 0 | 56 | 4.65 | 09/28 | 117 | 117 | 113.5 | 115.5 | -0.5 | -0.43 | 3.02 | 2,461 | 1,539 | 1.6 | 2.83 | +56 | +385 | -16.3 | +425 | 33.2 | -68 | 1,240 | 0 | 56 | 4.52 | 09/27 | 115 | 116 | 114.5 | 116 | 0 | 0 | 1.29 | 1,562 | 1,293 | 1.21 | 1.8 | -105 | +387 | -6.1 | +276 | 33.2 | -20 | 1,308 | 0 | 56 | 4.28 | 09/26 | 116.5 | 116.5 | 115 | 116 | 0 | 0 | 1.29 | 1,571 | 1,284 | 1.22 | 1.82 | -214 | +506 | -7.41 | +285 | 33.2 | -67 | 1,328 | 0 | 56 | 4.22 | 09/25 | 116 | 117 | 115 | 116 | 0 | 0 | 1.72 | 1,876 | 1,549 | 1.21 | 2.18 | -34.5 | +525 | -20 | +470 | 33.2 | -53 | 1,395 | +6 | 56 | 4.01 | 09/22 | 114.5 | 116.5 | 114.5 | 116 | +0.5 | +0.43 | 1.73 | 2,348 | 1,648 | 1.42 | 2.71 | +89 | +415 | -110 | +393 | 33.3 | +41 | 1,448 | 0 | 50 | 3.45 | 09/21 | 115.5 | 116 | 113 | 115.5 | -0.5 | -0.43 | 2.59 | 3,243 | 1,874 | 1.73 | 3.72 | -338 | +503 | -124 | +40.9 | 33.3 | -1 | 1,407 | 0 | 50 | 3.55 | 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 | 09/20 | 117 | 117 | 114 | 116 | 0 | 0 | 2.59 | 3,592 | 2,251 | 1.6 | 4.16 | -197 | +961 | -197 | +566 | 33.3 | -72 | 1,408 | +6 | 50 | 3.55 | 09/19 | 118 | 118 | 113.5 | 116 | -1.5 | -1.28 | 3.83 | 4,659 | 3,164 | 1.47 | 5.41 | -526 | +1,141 | -285 | +330 | 33.4 | +191 | 1,480 | +1 | 44 | 2.97 | 09/18 | 118.5 | 119.5 | 117.5 | 117.5 | -1.5 | -1.26 | 1.68 | 3,155 | 2,501 | 1.26 | 3.74 | -1,055 | +1,002 | -82.3 | -135 | 33.4 | +77 | 1,289 | 0 | 43 | 3.34 | 09/15 | 117.5 | 119 | 116 | 119 | +2 | +1.71 | 2.56 | 5,002 | 2,631 | 1.9 | 5.92 | -642 | +1,407 | -91.5 | +674 | 33.6 | -107 | 1,212 | +6 | 43 | 3.55 | 09/14 | 115.5 | 118 | 114.5 | 117 | +3 | +2.63 | 3.07 | 5,081 | 3,449 | 1.47 | 5.94 | -1,184 | +1,032 | +34.2 | -118 | 33.6 | +127 | 1,319 | +5 | 37 | 2.81 | 09/13 | 111.5 | 115 | 111.5 | 114 | +3 | +2.7 | 3.15 | 6,253 | 4,401 | 1.42 | 7.12 | -1,479 | +1,714 | -80.3 | +154 | 33.8 | +129 | 1,192 | +4 | 32 | 2.68 |
|