| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 502 | 503 | -1 | -0.2% | 2.09% | 504 | 507 | 496.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 3,984 | 19.96 億 | 4,884 | 0.8 張/筆 | 500.9 元 | 4.95 | 13.87 | -0.38 | 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) | 7,173 | 36.58 億 | 10,362 | 0.7 張/筆 | 510 元 | +3 (+0.6%) | 連漲連跌: 連2漲→跌 ( -1元 / -0.2%) 財報評分: 最新77分 / 平均66分 上市指數: 17341.25 (203.83 / +1.19%) | | | | | |
| 11/28 交 易 資 料 統 計 | (共5577日) |
|
成交價: 502元 (-1元 / -0.2%) | 成交張數: 3,984張 | 成交金額: 20億元 | 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105高 | 近2日新低 | 連2漲→跌 (-1元 / -0.2%) | 第2533低 | 近2日新低 | 第627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 502元 | 3日 11/24 ~11/28 | 5日 11/22 ~11/28 | 10日 11/15 ~11/28 | 一個月 10/30 ~11/28 | 三個月 08/30 ~11/28 | 半年 05/31 ~11/28 | 一年 22'11/29 ~11/28 | 二年 21'11/29 ~11/28 | 三年 20'11/30 ~11/28 | 五年 18'11/29 ~11/28 | 十年 13'11/29 ~11/28 | 十五年 08'12/01 ~11/28 | 二十年 03'12/01 ~11/28 | 今年 01/03 ~11/28 |
---|
起算價 | 496 | 492.5 | 489 | 432 | 395.5 | 423.5 | 291.5 | 462.5 | 304 | 131.5 | 116.5 | 28.5 | 101 | 315.5 | 漲跌價 | +6 | +9.5 | +13 | +70 | +106.5 | +78.5 | +210.5 | +39.5 | +198 | +370.5 | +385.5 | +473.5 | +401 | +186.5 | 漲跌幅 | +1.21% | +1.93% | +2.66% | +16.2% | +26.9% | +18.5% | +72.2% | +8.54% | +65.1% | +282% | +331% | +1661% | +397% | +59.1% | 振幅 | 4.33% | 5.69% | 7.77% | 18.5% | 30.7% | 32.3% | 78.4% | 73.1% | 147% | 402% | 481% | 2209% | 626% | 64.8% | 成交張數 | 1.37萬 | 1.89萬 | 3.87萬 | 12.5萬 | 27.2萬 | 55.9萬 | 126萬 | 265萬 | 487萬 | 806萬 | 1,233萬 | 2,013萬 | 2,798萬 | 111萬 | 成交金額 | 69.2億 | 95.2億 | 192億 | 605億 | 1,237億 | 2,451億 | 5,117億 | 1.02兆 | 2.09兆 | 2.75兆 | 3.33兆 | 3.99兆 | 5.09兆 | 4,641億 | 週轉率 | 2.25% | 3.11% | 6.35% | 20.6% | 44.6% | 91.8% | 207% | 436% | 800% | 1325% | 2027% | 3308% | 4599% | 182% |
* 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 | 11/28 | 504 | 507 | 496.5 | 502 | -1 | -0.2 | 2.09 | 3,984 | 4,884 | 0.82 | 20 | -202 | +136 | -37.7 | -104 | 52.2 | +106 | 2,158 | -4 | 390 | 18.1 | 11/27 | 502 | 517 | 501 | 503 | +3 | +0.6 | 3.2 | 7,173 | 10,362 | 0.69 | 36.6 | +997 | +520 | +112 | +1,629 | 52.1 | +106 | 2,052 | +4 | 394 | 19.2 | 11/24 | 497 | 502 | 495.5 | 500 | +4 | +0.81 | 1.31 | 2,539 | 2,886 | 0.88 | 12.7 | +984 | +149 | +36.5 | +1,170 | 51.9 | -14 | 1,946 | +14 | 390 | 20 | 11/23 | 500 | 501 | 494 | 496 | -3 | -0.6 | 1.4 | 2,279 | 3,428 | 0.66 | 11.3 | +385 | -8.2 | -77.6 | +299 | 51.8 | -58 | 1,960 | -7 | 376 | 19.2 | 11/22 | 492.5 | 499 | 489 | 499 | +6.5 | +1.32 | 2.03 | 2,949 | 3,687 | 0.8 | 14.6 | +947 | -289 | +113 | +771 | 51.7 | -43 | 2,018 | -6 | 383 | 19 | 11/21 | 497 | 497 | 490.5 | 492.5 | +1 | +0.2 | 1.32 | 3,019 | 3,497 | 0.86 | 14.9 | +909 | -64.9 | -145 | +699 | 51.6 | -75 | 2,061 | +11 | 389 | 18.9 | 11/20 | 497.5 | 502 | 487.5 | 491.5 | -3.5 | -0.71 | 2.93 | 3,915 | 4,878 | 0.8 | 19.3 | +375 | +113 | -34.8 | +453 | 51.3 | +115 | 2,136 | -18 | 378 | 17.7 | 11/17 | 483.5 | 495 | 483.5 | 495 | +10 | +2.06 | 2.37 | 3,739 | 4,778 | 0.78 | 18.4 | +1,833 | -29.9 | +6.69 | +1,809 | 51.3 | -80 | 2,021 | +37 | 396 | 19.6 | 11/16 | 495 | 495.5 | 479 | 485 | -6.5 | -1.32 | 3.36 | 4,304 | 6,147 | 0.7 | 20.8 | +618 | +0.81 | -5.13 | +614 | 51 | -6 | 2,101 | -12 | 359 | 17.1 | 11/15 | 493.5 | 498 | 491 | 491.5 | +2.5 | +0.51 | 1.43 | 4,768 | 5,226 | 0.91 | 23.6 | +571 | -31.3 | +123 | +663 | 50.9 | -80 | 2,107 | +6 | 371 | 17.6 | 11/14 | 490 | 492 | 486.5 | 489 | +1.5 | +0.31 | 1.13 | 3,976 | 4,126 | 0.96 | 19.5 | +1,141 | -26 | +13.8 | +1,129 | 50.9 | -216 | 2,187 | +8 | 365 | 16.7 | 11/13 | 486 | 492.5 | 483.5 | 487.5 | +6 | +1.25 | 1.87 | 3,430 | 3,987 | 0.86 | 16.7 | +595 | +82.1 | -19.4 | +658 | 50.7 | -60 | 2,403 | -26 | 357 | 14.9 | 11/10 | 480 | 486.5 | 477 | 481.5 | -1.5 | -0.31 | 1.97 | 3,527 | 4,249 | 0.83 | 17 | +858 | -13.7 | -48.9 | +795 | 50.6 | -77 | 2,463 | -7 | 383 | 15.6 | 11/09 | 479 | 491 | 478 | 483 | +5.5 | +1.15 | 2.72 | 5,444 | 6,135 | 0.89 | 26.4 | +1,162 | -289 | -5.68 | +867 | 50.5 | -271 | 2,540 | -26 | 390 | 15.4 | 11/08 | 471 | 481.5 | 466.5 | 477.5 | -21.5 | -4.31 | 3.01 | 12,847 | 25,689 | 0.5 | 60.9 | -2,789 | +9.31 | +185 | -2,594 | 50.3 | -392 | 2,811 | -84 | 416 | 14.8 | 11/07 | 493.5 | 504 | 491.5 | 499 | +3 | +0.6 | 2.52 | 6,238 | 7,434 | 0.84 | 31 | +640 | +302 | -323 | +619 | 50.8 | -74 | 3,203 | +25 | 500 | 15.6 | 11/06 | 485.5 | 499.5 | 481 | 496 | +18 | +3.77 | 3.87 | 8,463 | 10,180 | 0.83 | 41.7 | +231 | +847 | +220 | +1,298 | 50.6 | +453 | 3,277 | +122 | 475 | 14.5 | 11/03 | 486 | 487 | 478 | 478 | -7 | -1.44 | 1.86 | 4,454 | 5,781 | 0.77 | 21.4 | +188 | +239 | -46.3 | +380 | 50.5 | -124 | 2,824 | -21 | 353 | 12.5 | 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 | 11/02 | 476 | 485 | 471 | 485 | +15 | +3.19 | 2.98 | 9,271 | 11,420 | 0.81 | 44.4 | +2,182 | +680 | +73.2 | +2,935 | 50.5 | +322 | 2,948 | +22 | 374 | 12.7 | 11/01 | 457 | 470.5 | 455 | 470 | +15.5 | +3.41 | 3.41 | 11,496 | 12,043 | 0.95 | 53.6 | +3,543 | +1,082 | +156 | +4,781 | 50.6 | +252 | 2,626 | +52 | 352 | 13.4 | 10/31 | 453.5 | 459 | 449.5 | 454.5 | +2.5 | +0.55 | 2.1 | 6,727 | 6,085 | 1.11 | 30.6 | -109 | +1,528 | -77.4 | +1,341 | 50 | +34 | 2,374 | +14 | 300 | 12.6 | 10/30 | 437.5 | 459 | 437 | 452 | +20 | +4.63 | 5.09 | 10,944 | 11,646 | 0.94 | 49.3 | +4,028 | -829 | -287 | +2,912 | 50 | -64 | 2,340 | +71 | 286 | 12.2 | 10/27 | 431.5 | 432.5 | 429 | 432 | +2.5 | +0.58 | 0.81 | 1,858 | 1,834 | 1.01 | 8.01 | -605 | +296 | +294 | -14.9 | 49.4 | -5 | 2,404 | +2 | 215 | 8.94 | 10/26 | 432.5 | 433 | 426 | 429.5 | -6 | -1.38 | 1.61 | 3,251 | 3,714 | 0.88 | 14 | -1,285 | +616 | -23.5 | -692 | 49.6 | +21 | 2,409 | -33 | 213 | 8.84 | 10/25 | 431.5 | 440.5 | 431.5 | 435.5 | +6 | +1.4 | 2.1 | 3,022 | 2,841 | 1.06 | 13.2 | +1,202 | +276 | +45.4 | +1,524 | 49.8 | -51 | 2,388 | +14 | 246 | 10.3 | 10/24 | 430 | 433 | 425.5 | 429.5 | -1 | -0.23 | 1.74 | 1,726 | 2,052 | 0.84 | 7.41 | -128 | +246 | +23 | +141 | 49.7 | -31 | 2,439 | -7 | 232 | 9.51 | 10/23 | 440 | 444 | 429 | 430.5 | -9.5 | -2.16 | 3.41 | 3,504 | 3,896 | 0.9 | 15.2 | -569 | -153 | +55.5 | -666 | 49.7 | -12 | 2,470 | -9 | 239 | 9.68 | 10/20 | 439.5 | 443 | 433.5 | 440 | +1.5 | +0.34 | 2.17 | 3,517 | 3,576 | 0.98 | 15.4 | +364 | -186 | -96.3 | +81.3 | 49.8 | -54 | 2,482 | -2 | 248 | 9.99 | 10/19 | 432.5 | 440 | 430.5 | 438.5 | +2.5 | +0.57 | 2.18 | 3,015 | 3,089 | 0.98 | 13.2 | +871 | -54 | +290 | +1,107 | 49.8 | -90 | 2,536 | +23 | 250 | 9.86 | 10/18 | 430.5 | 439.5 | 429.5 | 436 | +6 | +1.4 | 2.33 | 4,288 | 4,146 | 1.03 | 18.6 | +972 | -24 | +243 | +1,191 | 49.7 | -123 | 2,626 | +26 | 227 | 8.64 | 10/17 | 433.5 | 437.5 | 427 | 430 | -1.5 | -0.35 | 2.43 | 3,464 | 3,318 | 1.04 | 15 | -398 | -78.8 | +169 | -308 | 49.6 | +31 | 2,749 | +1 | 201 | 7.31 | 10/16 | 434 | 434 | 427.5 | 431.5 | -5 | -1.15 | 1.49 | 2,403 | 2,942 | 0.82 | 10.3 | -269 | +267 | +102 | +100 | 49.6 | -160 | 2,718 | -1 | 200 | 7.36 | 10/13 | 433 | 438 | 431.5 | 436.5 | +4.5 | +1.04 | 1.5 | 2,418 | 2,596 | 0.93 | 10.5 | +887 | +47.9 | +111 | +1,046 | 49.7 | -117 | 2,878 | +4 | 201 | 6.98 | 10/12 | 439.5 | 439.5 | 429 | 432 | -5 | -1.14 | 2.4 | 3,279 | 3,645 | 0.9 | 14.2 | -1,731 | +30.3 | +5.43 | -1,695 | 49.6 | +157 | 2,995 | -18 | 197 | 6.58 | 10/11 | 433 | 440.5 | 433 | 437 | +5.5 | +1.27 | 1.74 | 4,624 | 4,386 | 1.05 | 20.2 | +1,669 | -41.4 | +64.1 | +1,692 | 49.9 | -133 | 2,838 | +10 | 215 | 7.58 | 10/06 | 438.5 | 440 | 431 | 431.5 | -9 | -2.04 | 2.04 | 4,324 | 4,844 | 0.89 | 18.7 | -1,419 | +39.4 | +17.6 | -1,362 | 49.6 | +162 | 2,971 | -4 | 205 | 6.9 | 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 | 10/05 | 433.5 | 441.5 | 431 | 440.5 | +9 | +2.09 | 2.43 | 3,919 | 4,372 | 0.9 | 17.2 | +1,564 | +116 | +68.8 | +1,749 | 49.9 | -114 | 2,809 | 0 | 209 | 7.44 | 10/04 | 427.5 | 434 | 423 | 431.5 | +0.5 | +0.12 | 2.55 | 2,561 | 2,946 | 0.87 | 11 | -836 | +486 | -71.3 | -421 | 49.6 | +12 | 2,923 | -10 | 209 | 7.15 | 10/03 | 428 | 438 | 426.5 | 431 | +3 | +0.7 | 2.69 | 2,702 | 3,183 | 0.85 | 11.7 | +104 | +278 | +142 | +524 | 49.8 | -22 | 2,911 | +8 | 219 | 7.52 | 10/02 | 424.5 | 429 | 420 | 428 | +5 | +1.18 | 2.13 | 2,566 | 2,908 | 0.88 | 10.9 | -54 | +123 | +198 | +267 | 49.5 | -86 | 2,933 | -12 | 211 | 7.19 | 09/28 | 427.5 | 427.5 | 420.5 | 423 | -6.5 | -1.51 | 1.63 | 5,794 | 5,639 | 1.03 | 24.5 | -1,025 | -40 | +92.4 | -973 | 49 | +163 | 3,019 | -40 | 223 | 7.39 | 09/27 | 424.5 | 429.5 | 422.5 | 429.5 | +2.5 | +0.59 | 1.64 | 3,642 | 3,783 | 0.96 | 15.5 | +144 | +45.5 | +42.2 | +231 | 49.4 | -5 | 2,856 | -11 | 263 | 9.21 | 09/26 | 437 | 438 | 426 | 427 | -13 | -2.95 | 2.73 | 3,246 | 4,648 | 0.7 | 14 | -1,164 | +73.4 | +1.63 | -1,089 | 49.5 | +41 | 2,861 | -59 | 274 | 9.58 | 09/25 | 435 | 444.5 | 434.5 | 440 | +2.5 | +0.57 | 2.29 | 3,060 | 3,164 | 0.97 | 13.4 | +79.7 | -271 | -10.9 | -202 | 49.9 | -21 | 2,820 | -11 | 333 | 11.8 | 09/22 | 429 | 437.5 | 429 | 437.5 | +4.5 | +1.04 | 1.96 | 1,935 | 2,257 | 0.86 | 8.4 | -48.6 | +154 | -2.97 | +102 | 49.9 | +13 | 2,841 | +9 | 344 | 12.1 | 09/21 | 424.5 | 433.5 | 422 | 433 | +1.5 | +0.35 | 2.67 | 3,225 | 3,695 | 0.87 | 13.9 | -399 | +351 | -59.2 | -107 | 49.8 | -45 | 2,828 | 0 | 335 | 11.8 | 09/20 | 439 | 442.5 | 431 | 431.5 | -14 | -3.14 | 2.58 | 4,442 | 6,116 | 0.73 | 19.3 | -1,047 | +236 | -51.2 | -863 | 49.9 | -70 | 2,873 | -34 | 335 | 11.7 | 09/19 | 450 | 451.5 | 435.5 | 445.5 | -2 | -0.45 | 3.58 | 5,705 | 6,466 | 0.88 | 25.2 | +130 | +297 | +59.4 | +486 | 50.2 | -247 | 2,943 | -18 | 369 | 12.5 | 09/18 | 455 | 461.5 | 446.5 | 447.5 | -16.5 | -3.56 | 3.23 | 5,678 | 10,845 | 0.52 | 25.7 | +660 | +122 | -67.4 | +714 | 50.2 | -27 | 3,190 | -59 | 387 | 12.1 | 09/15 | 451 | 464 | 451 | 464 | +14.5 | +3.23 | 2.89 | 9,434 | 10,570 | 0.89 | 43.4 | +2,048 | +1,470 | -799 | +2,719 | 50 | +337 | 3,217 | +71 | 446 | 13.9 | 09/14 | 440 | 450 | 438 | 449.5 | +11 | +2.51 | 2.74 | 6,642 | 7,590 | 0.88 | 29.6 | +2,554 | +1,115 | +227 | +3,896 | 49.6 | +13 | 2,880 | +42 | 375 | 13 | 09/13 | 432 | 439 | 432 | 438.5 | +4.5 | +1.04 | 1.61 | 4,450 | 5,492 | 0.81 | 19.4 | +621 | +659 | +75.3 | +1,355 | 49.2 | -102 | 2,867 | +35 | 333 | 11.6 | 09/12 | 431.5 | 434 | 422.5 | 434 | +5.5 | +1.28 | 2.68 | 3,535 | 4,355 | 0.81 | 15.2 | +1,278 | +461 | -65.2 | +1,674 | 49.1 | -116 | 2,969 | +55 | 298 | 10 | 09/11 | 427.5 | 433 | 427 | 428.5 | +1 | +0.23 | 1.4 | 3,145 | 3,978 | 0.79 | 13.5 | -377 | +407 | +241 | +270 | 49 | +8 | 3,085 | +18 | 243 | 7.88 | 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 | 09/08 | 424.5 | 428 | 418.5 | 427.5 | +0.5 | +0.12 | 2.22 | 3,492 | 4,140 | 0.84 | 14.8 | +329 | +205 | -96.8 | +437 | 49 | -189 | 3,077 | +11 | 225 | 7.31 | 09/07 | 423.5 | 430.5 | 423.5 | 427 | +2 | +0.47 | 1.65 | 3,643 | 4,170 | 0.87 | 15.6 | +621 | +115 | -23.4 | +712 | 49 | +209 | 3,266 | +11 | 214 | 6.55 | 09/06 | 423.5 | 427 | 420 | 425 | +3 | +0.71 | 1.66 | 3,879 | 4,799 | 0.81 | 16.5 | +67 | +402 | -91.9 | +377 | 48.9 | -141 | 3,057 | +21 | 203 | 6.64 | 09/05 | 408 | 423 | 406 | 422 | +11.5 | +2.8 | 4.14 | 5,318 | 6,176 | 0.86 | 22.3 | +1,494 | +506 | +88.7 | +2,088 | 48.9 | +72 | 3,198 | -9 | 182 | 5.69 | 09/04 | 405 | 412 | 399 | 410.5 | +7.5 | +1.86 | 3.23 | 3,129 | 4,023 | 0.78 | 12.7 | +116 | +242 | -23.4 | +335 | 48.6 | -72 | 3,126 | +41 | 191 | 6.11 | 09/01 | 400.5 | 404.5 | 400.5 | 403 | +3.5 | +0.88 | 1 | 1,847 | 2,300 | 0.8 | 7.44 | +252 | +30.1 | -61 | +221 | 48.6 | +2 | 3,198 | +3 | 150 | 4.69 |
|