| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 231 | 238.5 | -7.5 | -3.14% | 5.66% | 244.5 | 244.5 | 231 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 33,281 | 79.52 億 | 24,075 | 1.4 張/筆 | 238.9 元 | 7.08 | 34.63 | 0.11 | 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) | 27,656 | 68.27 億 | 24,705 | 1.1 張/筆 | 246.9 元 | -16.5 (-6.47%) | 連漲連跌: 連2跌 ( -24元 / -9.41%) 財報評分: 最新66分 / 平均65分 上市指數: 16266.22 (297.39 / +1.86%) | | | | | |
成交價: 231元 (-7.5元 / -3.14%) | 成交張數: 3.33萬張 | 成交金額: 79.5億元 | 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456高 | 近70日新低 | 連2跌 (-24元 / -9.41%) | 第128高 | 近4日新高 | 第80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。 | 3日 05/25 ~05/27 | 5日 05/23 ~05/27 | 10日 05/16 ~05/27 | 一個月 04/28 ~05/27 | 三個月 03/01 ~05/27 | 半年 21'11/29 ~05/27 | 一年 21'05/28 ~05/27 | 二年 20'05/28 ~05/27 | 三年 19'05/29 ~05/27 | 五年 17'05/31 ~05/27 | 十年 12'05/28 ~05/27 | 十五年 07'05/29 ~05/27 | 二十年 02'05/28 ~05/27 | 今年 01/03 ~05/27 |
---|
漲跌價 | -19 | -38.5 | -26 | -21.5 | -41.5 | +49 | +165.4 | +187.15 | +188.2 | +194.45 | +196 | +118 | +62 | -8 | 漲跌幅 | -7.6% | -14.3% | -10.1% | -8.51% | -15.2% | +26.9% | +252% | +427% | +440% | +532% | +560% | +104% | +36.7% | -3.35% | 振幅 | 10.4% | 17.8% | 18.7% | 22% | 37.8% | 87.4% | 404% | 664% | 706% | 830% | 884% | 275% | 184% | 58.4% |
| 3日 05/25 ~05/27 | 5日 05/23 ~05/27 | 10日 05/16 ~05/27 | 一個月 04/28 ~05/27 | 三個月 03/01 ~05/27 | 半年 21'11/29 ~05/27 | 一年 21'05/28 ~05/27 | 二年 20'05/28 ~05/27 | 三年 19'05/29 ~05/27 | 五年 17'05/31 ~05/27 | 十年 12'05/28 ~05/27 | 十五年 07'05/29 ~05/27 | 二十年 02'05/28 ~05/27 | 今年 01/03 ~05/27 |
---|
成交千張 | 80.9 | 141 | 295 | 615 | 2,095 | 4,205 | 8,107 | 9,938 | 10,914 | 13,581 | 19,138 | 31,498 | 34,481 | 3,358 | 週轉率 | 32.6% | 56.7% | 119% | 247% | 843% | 1692% | 3262% | 3998% | 4391% | 5464% | 7700% | 12673% | 13873% | 1351% |
* 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 | 05/27 | 244.5 | 244.5 | 231 | 231 | -7.5 | -3.14 | 5.66 | 33,281 | 24,075 | 1.38 | 79.5 | +11.3 | -3,316 | +487 | -2,818 | 26.8 | +749 | 12,000 | -227 | 3,022 | 25.2 | 05/26 | 255 | 257 | 238 | 238.5 | -16.5 | -6.47 | 7.45 | 27,656 | 24,705 | 1.12 | 68.3 | -1,318 | -2,078 | -358 | -3,754 | 26.7 | +761 | 11,251 | +232 | 3,249 | 28.9 | 05/25 | 255 | 257 | 249 | 255 | +5 | +2 | 3.2 | 20,006 | 15,039 | 1.33 | 50.7 | +635 | -839 | +120 | -83.7 | 27.4 | -102 | 10,490 | -124 | 3,017 | 28.8 | 05/24 | 260 | 260 | 247 | 250 | -7.5 | -2.91 | 5.05 | 25,758 | 20,174 | 1.28 | 65.3 | -767 | +54 | -434 | -1,147 | 27 | -101 | 10,592 | -62 | 3,141 | 29.7 | 05/23 | 273 | 279 | 257.5 | 257.5 | -12 | -4.45 | 7.98 | 34,254 | 35,186 | 0.97 | 92 | -2,166 | -1,998 | -153 | -4,316 | 27.4 | +748 | 10,693 | -191 | 3,203 | 30 | 05/20 | 272 | 274.5 | 266.5 | 269.5 | 0 | 0 | 2.97 | 24,400 | 16,948 | 1.44 | 65.8 | -1,259 | +186 | +95.7 | -977 | 28.2 | +212 | 9,945 | -34 | 3,394 | 34.1 | 05/19 | 259 | 269.5 | 257 | 269.5 | +1.5 | +0.56 | 4.66 | 28,481 | 21,739 | 1.31 | 75.2 | -1,465 | +117 | -16.9 | -1,365 | 28.7 | +98 | 9,733 | -90 | 3,428 | 35.2 | 05/18 | 260 | 271 | 259 | 268 | +13 | +5.1 | 4.71 | 41,212 | 32,070 | 1.29 | 109 | +3,651 | +93 | +169 | +3,913 | 29.2 | -928 | 9,635 | +701 | 3,518 | 36.5 | 05/17 | 255 | 256 | 249 | 255 | +2.5 | +0.99 | 2.77 | 26,696 | 21,893 | 1.22 | 67.6 | -2,381 | -152 | +190 | -2,343 | 27.7 | -47 | 10,563 | +60 | 2,817 | 26.7 | 05/16 | 267 | 273 | 251 | 252.5 | -4.5 | -1.75 | 8.56 | 32,971 | 24,458 | 1.35 | 86.9 | -1,925 | -290 | +36.4 | -2,178 | 28.9 | +215 | 10,610 | -56 | 2,757 | 26 | 05/13 | 261.5 | 264.5 | 257 | 257 | +2.5 | +0.98 | 2.95 | 30,344 | 22,544 | 1.35 | 79.2 | -1,222 | -17 | +107 | -1,132 | 29.7 | +811 | 10,395 | -75 | 2,813 | 27.1 | 05/12 | 251 | 263 | 251 | 254.5 | -3 | -1.17 | 4.66 | 35,754 | 26,073 | 1.37 | 91.6 | +1,033 | +15 | -411 | +637 | 30.2 | -682 | 9,584 | +161 | 2,888 | 30.1 | 05/11 | 253 | 258.5 | 244 | 257.5 | +2.5 | +0.98 | 5.69 | 32,381 | 30,462 | 1.06 | 81.6 | +1,769 | -28 | -172 | +1,568 | 29.8 | -73 | 10,266 | +388 | 2,727 | 26.6 | 05/10 | 235 | 256.5 | 235 | 255 | +8.5 | +3.45 | 8.72 | 34,536 | 33,414 | 1.03 | 84.9 | -463 | -3 | +218 | -248 | 29 | +300 | 10,339 | -287 | 2,339 | 22.6 | 05/09 | 269 | 269.5 | 245.5 | 246.5 | -25.5 | -9.38 | 8.82 | 27,900 | 25,349 | 1.1 | 71.4 | +407 | -2,423 | -137 | -2,153 | 29.2 | +144 | 10,039 | +5 | 2,626 | 26.2 | 05/06 | 274.5 | 279.5 | 272 | 272 | -14 | -4.9 | 2.62 | 26,292 | 38,537 | 0.68 | 72.2 | -3,639 | -300 | +324 | -3,615 | 29 | +598 | 9,895 | -603 | 2,621 | 26.5 | 05/05 | 270 | 286.5 | 269.5 | 286 | +23.5 | +8.95 | 6.48 | 38,932 | 32,754 | 1.19 | 109 | +380 | +2,650 | +30.3 | +3,060 | 30.4 | -781 | 9,297 | +528 | 3,224 | 34.7 | 05/04 | 267 | 269 | 262 | 262.5 | -2 | -0.76 | 2.65 | 17,595 | 13,442 | 1.31 | 46.6 | -1,925 | -158 | +174 | -1,909 | 30.2 | +542 | 10,078 | -98 | 2,696 | 26.8 | 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 | 05/03 | 263.5 | 268 | 261 | 264.5 | +4 | +1.54 | 2.69 | 19,293 | 14,077 | 1.37 | 51.1 | +773 | +794 | -114 | +1,453 | 30.8 | -660 | 9,536 | +209 | 2,794 | 29.3 | 04/29 | 268 | 269.5 | 258.5 | 260.5 | +0.5 | +0.19 | 4.23 | 25,053 | 27,059 | 0.93 | 66 | -1,200 | +62 | -239 | -1,377 | 30.5 | +881 | 10,196 | -141 | 2,585 | 25.4 | 04/28 | 252 | 263.5 | 246.5 | 260 | +7.5 | +2.97 | 6.73 | 32,144 | 29,136 | 1.1 | 82.3 | +299 | +768 | +148 | +1,214 | 31.2 | -128 | 9,315 | +530 | 2,726 | 29.3 | 04/27 | 232 | 254 | 228.5 | 252.5 | +10 | +4.12 | 10.5 | 37,149 | 30,551 | 1.22 | 90.3 | +769 | -190 | +196 | +776 | 31.1 | -324 | 9,443 | -13 | 2,196 | 23.3 | 04/26 | 254 | 255 | 242 | 242.5 | -6 | -2.41 | 5.23 | 22,707 | 25,041 | 0.91 | 56.2 | +927 | -1,211 | +20 | -264 | 30.7 | +119 | 9,767 | -88 | 2,209 | 22.6 | 04/25 | 253.5 | 258.5 | 246.5 | 248.5 | -19 | -7.1 | 4.49 | 28,349 | 25,679 | 1.1 | 71.3 | +4,153 | -2,051 | -325 | +1,777 | 30.3 | -693 | 9,648 | -239 | 2,297 | 23.8 | 04/22 | 268 | 269 | 262 | 267.5 | -7.5 | -2.73 | 2.55 | 19,935 | 20,039 | 0.99 | 52.9 | -643 | -222 | -467 | -1,332 | 28.6 | +22 | 10,341 | -120 | 2,536 | 24.5 | 04/21 | 275.5 | 280.5 | 272 | 275 | -1.5 | -0.54 | 3.07 | 18,403 | 13,387 | 1.37 | 50.8 | -563 | +167 | -24.8 | -421 | 29 | +44 | 10,319 | -243 | 2,656 | 25.7 | 04/20 | 271 | 276.5 | 265 | 276.5 | +8 | +2.98 | 4.28 | 21,926 | 15,262 | 1.44 | 59.6 | +1,400 | -276 | +203 | +1,327 | 29.2 | +73 | 10,275 | +100 | 2,899 | 28.2 | 04/19 | 277 | 278 | 268 | 268.5 | -4 | -1.47 | 3.67 | 20,917 | 15,378 | 1.36 | 57.2 | -2,011 | -75 | +248 | -1,838 | 28.6 | +474 | 10,202 | -81 | 2,799 | 27.4 | 04/18 | 260 | 272.5 | 255.5 | 272.5 | +7 | +2.64 | 6.4 | 28,175 | 20,474 | 1.38 | 74.8 | +3,348 | -386 | -267 | +2,695 | 29.3 | -282 | 9,728 | +864 | 2,880 | 29.6 | 04/15 | 270.5 | 272.5 | 258 | 265.5 | -16 | -5.68 | 5.15 | 36,414 | 31,615 | 1.15 | 96.1 | +3,736 | -3,471 | +312 | +577 | 28 | -327 | 10,010 | -582 | 2,016 | 20.1 | 04/14 | 291 | 292.5 | 279 | 281.5 | -8 | -2.76 | 4.66 | 26,454 | 21,902 | 1.21 | 75.1 | -889 | -1,078 | -77.7 | -2,045 | 26.4 | +399 | 10,337 | -435 | 2,598 | 25.1 | 04/13 | 287 | 290 | 282 | 289.5 | +8 | +2.84 | 2.84 | 24,571 | 23,101 | 1.06 | 70.4 | -133 | -23 | +195 | +38.9 | 26.7 | +3 | 9,938 | -372 | 3,033 | 30.5 | 04/12 | 280 | 289 | 275 | 281.5 | +0.5 | +0.18 | 4.98 | 37,569 | 25,823 | 1.45 | 106 | +79.9 | +60 | -33.8 | +106 | 26.8 | +83 | 9,935 | -218 | 3,405 | 34.3 | 04/11 | 301.5 | 301.5 | 281 | 281 | -20.5 | -6.8 | 6.8 | 33,044 | 36,582 | 0.9 | 95.9 | -1,422 | +41 | -196 | -1,577 | 26.8 | -539 | 9,852 | -588 | 3,623 | 36.8 | 04/08 | 300 | 305.5 | 292 | 301.5 | +5.5 | +1.86 | 4.56 | 39,822 | 38,267 | 1.04 | 119 | +194 | +526 | -10.3 | +710 | 27.3 | +104 | 10,391 | +609 | 4,211 | 40.5 | 04/07 | 315.5 | 319.5 | 295 | 296 | -21 | -6.62 | 7.73 | 36,825 | 33,588 | 1.1 | 114 | -2,653 | +45 | -206 | -2,815 | 27.2 | +574 | 10,287 | -363 | 3,602 | 35 | 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 | 04/06 | 305 | 319 | 302.5 | 317 | +5 | +1.6 | 5.29 | 30,319 | 23,528 | 1.29 | 94.8 | +694 | +290 | -83.7 | +900 | 28.2 | +380 | 9,713 | +541 | 3,965 | 40.8 | 04/01 | 300 | 312.5 | 294.5 | 312 | +6.5 | +2.13 | 5.89 | 26,291 | 18,742 | 1.4 | 79.7 | +1,565 | -214 | +221 | +1,572 | 28 | +126 | 9,333 | +541 | 3,424 | 36.7 | 03/31 | 314.5 | 317.5 | 303 | 305.5 | -7 | -2.24 | 4.64 | 24,418 | 21,480 | 1.14 | 75.8 | +273 | -92 | -341 | -160 | 27.4 | -228 | 9,207 | -201 | 2,883 | 31.3 | 03/30 | 326.5 | 331.5 | 311.5 | 312.5 | -10 | -3.1 | 6.2 | 45,705 | 37,895 | 1.21 | 147 | +1,345 | +258 | -126 | +1,477 | 27.3 | +72 | 9,435 | +180 | 3,084 | 32.7 | 03/29 | 314.5 | 324.5 | 311 | 322.5 | +11.5 | +3.7 | 4.34 | 56,233 | 40,109 | 1.4 | 179 | +1,262 | +1,285 | -129 | +2,418 | 26.7 | -370 | 9,363 | +587 | 2,904 | 31 | 03/28 | 292.5 | 312 | 288.5 | 311 | +15 | +5.07 | 7.94 | 36,704 | 30,731 | 1.19 | 110 | +3,363 | +149 | +28.2 | +3,540 | 26.2 | +121 | 9,733 | +686 | 2,317 | 23.8 | 03/25 | 294.5 | 297.5 | 289 | 296 | +8.5 | +2.96 | 2.96 | 22,755 | 17,807 | 1.28 | 67 | +1,097 | +208 | +90.8 | +1,396 | 24.8 | +388 | 9,612 | +749 | 1,631 | 17 | 03/24 | 285 | 292 | 281 | 287.5 | +3.5 | +1.23 | 3.87 | 17,367 | 26,177 | 0.66 | 49.8 | +212 | +920 | -40.3 | +1,092 | 24.4 | -94 | 9,224 | +882 | 882 | 9.56 | 03/23 | 289 | 300 | 282 | 284 | +2 | +0.71 | 6.38 | 26,188 | 30,649 | 0.85 | 76.6 | -834 | -112 | +157 | -790 | 24.4 | -340 | 9,318 | 0 | 0 | 0 | 03/22 | 278 | 292 | 278 | 282 | +7.5 | +2.73 | 5.1 | 26,168 | 32,124 | 0.81 | 74.7 | +156 | +233 | -8.46 | +381 | 24.6 | +241 | 9,658 | 0 | 0 | 0 | 03/21 | 275 | 284.5 | 273.5 | 274.5 | +1.5 | +0.55 | 4.03 | 19,398 | 17,463 | 1.11 | 54 | +1,643 | +107 | -465 | +1,285 | 24.5 | -50 | 9,417 | -17 | 0 | 0 | 03/18 | 276.5 | 278 | 267.5 | 273 | -2 | -0.73 | 3.82 | 29,800 | 27,151 | 1.1 | 81.4 | -3,572 | -149 | -29.1 | -3,750 | 23.9 | +427 | 9,467 | -1,998 | 17 | 0.18 | 03/17 | 267.5 | 280 | 263.5 | 275 | +20 | +7.84 | 6.47 | 44,460 | 35,601 | 1.25 | 121 | -122 | +678 | +401 | +957 | 25.4 | -66 | 9,040 | -321 | 2,015 | 22.3 | 03/16 | 267.5 | 270.5 | 254.5 | 255 | -5.5 | -2.11 | 6.14 | 39,029 | 28,538 | 1.37 | 102 | -884 | -10 | -28.8 | -923 | 25.4 | -10 | 9,106 | -752 | 2,336 | 25.7 | 03/15 | 288.5 | 290 | 258.5 | 260.5 | -25.5 | -8.92 | 11 | 46,129 | 37,787 | 1.22 | 125 | -1,484 | -42 | +39 | -1,487 | 25.8 | -1,274 | 9,116 | -1,613 | 3,088 | 33.9 | 03/14 | 290.5 | 295 | 285.5 | 286 | -1 | -0.35 | 3.31 | 35,419 | 24,968 | 1.42 | 103 | -2,058 | +1,276 | +42.3 | -740 | 26.2 | -3 | 10,390 | -345 | 4,701 | 45.2 | 03/11 | 281.5 | 287 | 277.5 | 287 | +6 | +2.14 | 3.38 | 28,577 | 27,222 | 1.05 | 80.5 | +548 | +945 | -64.1 | +1,429 | 27.1 | -238 | 10,393 | +70 | 5,046 | 48.6 | 03/10 | 287 | 294 | 277 | 281 | +6 | +2.18 | 6.18 | 57,088 | 44,657 | 1.28 | 163 | -2,132 | +375 | +8.94 | -1,748 | 26.9 | +404 | 10,631 | +65 | 4,976 | 46.8 | 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 | 03/09 | 290 | 296.5 | 274 | 275 | +1.5 | +0.55 | 8.23 | 62,527 | 47,949 | 1.3 | 179 | -4,135 | +313 | -19.2 | -3,841 | 27.8 | +836 | 10,227 | +61 | 4,911 | 48 | 03/08 | 287.5 | 296.5 | 271.5 | 273.5 | -14 | -4.87 | 8.7 | 60,866 | 49,693 | 1.22 | 174 | +1,143 | +241 | -193 | +1,191 | 29.6 | -219 | 9,391 | -571 | 4,850 | 51.6 | 03/07 | 285.5 | 291.5 | 275.5 | 287.5 | -0.5 | -0.17 | 5.56 | 51,906 | 41,737 | 1.24 | 147 | -1,542 | +405 | +254 | -883 | 29.1 | +458 | 9,610 | -102 | 5,421 | 56.4 | 03/04 | 301 | 305 | 288 | 288 | -24 | -7.69 | 5.45 | 42,269 | 34,392 | 1.23 | 126 | +3,172 | -501 | +146 | +2,818 | 29.7 | -1,369 | 9,152 | -761 | 5,523 | 60.3 | 03/03 | 309 | 328 | 309 | 312 | +5 | +1.63 | 6.19 | 81,259 | 57,559 | 1.41 | 257 | +1,900 | -155 | -645 | +1,100 | 28.5 | -220 | 10,521 | -274 | 6,284 | 59.7 | 03/02 | 297 | 327.5 | 292 | 307 | +7.5 | +2.5 | 11.9 | 68,348 | 47,974 | 1.42 | 206 | +180 | +301 | +45.6 | +526 | 27.7 | -159 | 10,741 | -257 | 6,558 | 61.1 | 03/01 | 279.5 | 299.5 | 279.5 | 299.5 | +27 | +9.91 | 7.34 | 68,851 | 44,024 | 1.56 | 196 | +1,721 | +745 | -401 | +2,065 | 27.7 | -153 | 10,900 | -220 | 6,815 | 62.5 |
|