| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 370 | 357.5 | +12.5 | +3.5% | 3.92% | 364.5 | 370 | 356 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 18,915 | 69.13 億 | 16,117 | 1.2 張/筆 | 365.4 元 | 10.23 | 51.25 | -2.01 | 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) | 14,955 | 53.86 億 | 14,275 | 1 張/筆 | 360.1 元 | -4 (-1.11%) | 連漲連跌: 連4跌→漲 ( +12.5元 / +3.5%) 財報評分: 最新68分 / 平均66分 上市指數: 17383.99 (105.25 / +0.61%) | | | | | |
成交價: 370元 (+12.5元 / +3.5%) | 成交張數: 1.89萬張 | 成交金額: 69.1億元 | 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13高 | 近4日新高 | 連4跌→漲 (+12.5元 / +3.5%) | 第588高 | 近3日新高 | 第177高 | 近3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 370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 | 363.5 | 391 | 344 | 335.5 | 360 | 173.5 | 167 | 194.5 | 52.7 | 39.9 | 38.6 | 24.35 | 79.5 | 142.5 | 漲跌價 | +6.5 | -21 | +26 | +34.5 | +10 | +196.5 | +203 | +175.5 | +317.3 | +330.1 | +331.4 | +345.65 | +290.5 | +227.5 | 漲跌幅 | +1.79% | -5.37% | +7.56% | +10.3% | +2.78% | +113% | +122% | +90.2% | +602% | +827% | +859% | +1420% | +365% | +160% | 振幅 | 6.19% | 10.4% | 19.6% | 23.8% | 29% | 132% | 157% | 146% | 673% | 937% | 987% | 1567% | 481% | 184% | 成交張數 | 5.12萬 | 9.43萬 | 23.8萬 | 45.3萬 | 127萬 | 263萬 | 413萬 | 1,214萬 | 1,738萬 | 1,938萬 | 2,521萬 | 3,520萬 | 4,229萬 | 395萬 | 成交金額 | 187億 | 349億 | 878億 | 1,609億 | 4,292億 | 8,327億 | 1.11兆 | 2.8兆 | 3.42兆 | 3.52兆 | 3.79兆 | 4.27兆 | 4.84兆 | 1.08兆 | 週轉率 | 20.6% | 38% | 95.6% | 182% | 510% | 1056% | 1661% | 4885% | 6994% | 7799% | 10145% | 14164% | 17013% | 1588% |
* 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 | 364.5 | 370 | 356 | 370 | +12.5 | +3.5 | 3.92 | 18,915 | 16,117 | 1.17 | 69.1 | +185 | -107 | +307 | +384 | 31.8 | +266 | 13,080 | +76 | 3,392 | 25.9 | 12/07 | 360.5 | 369 | 353 | 357.5 | -4 | -1.11 | 4.43 | 14,955 | 14,275 | 1.05 | 53.9 | -777 | -1,233 | +113 | -1,897 | 31.9 | +128 | 12,814 | +60 | 3,316 | 25.9 | 12/06 | 365.5 | 375.5 | 361.5 | 361.5 | -2 | -0.55 | 3.85 | 17,325 | 15,579 | 1.11 | 63.7 | -2,232 | +231 | -45.2 | -2,046 | 32.2 | +200 | 12,686 | -53 | 3,256 | 25.7 | 12/05 | 376.5 | 380 | 361 | 363.5 | -16.5 | -4.34 | 5 | 19,560 | 19,328 | 1.01 | 72 | -1,024 | -2,097 | -170 | -3,291 | 33.4 | +257 | 12,486 | -607 | 3,309 | 26.5 | 12/04 | 392 | 393.5 | 374.5 | 380 | -11 | -2.81 | 4.86 | 23,574 | 21,742 | 1.08 | 90.5 | +163 | -591 | -93.1 | -521 | 33.9 | -2,959 | 12,229 | -220 | 3,916 | 32 | 12/01 | 383 | 396 | 377 | 391 | +5.5 | +1.43 | 4.93 | 23,630 | 20,737 | 1.14 | 91.6 | -99 | +1,578 | -9.01 | +1,470 | 33.6 | -404 | 15,188 | +81 | 4,136 | 27.2 | 11/30 | 380 | 388 | 372 | 385.5 | +5.5 | +1.45 | 4.21 | 28,995 | 24,989 | 1.16 | 111 | -1,015 | +349 | +323 | -342 | 33.5 | +48 | 15,592 | +88 | 4,055 | 26 | 11/29 | 360 | 388 | 352 | 380 | +19 | +5.26 | 9.97 | 46,982 | 40,763 | 1.15 | 174 | +2,247 | +1,062 | -582 | +2,727 | 34.3 | -723 | 15,544 | +632 | 3,967 | 25.5 | 11/28 | 333.5 | 363.5 | 331.5 | 361 | +30 | +9.06 | 9.67 | 29,518 | 24,304 | 1.21 | 104 | +7,621 | +130 | +167 | +7,918 | 33.2 | +907 | 16,267 | +640 | 3,335 | 20.5 | 11/27 | 346 | 348 | 328.5 | 331 | -13 | -3.78 | 5.67 | 14,174 | 13,083 | 1.08 | 47.7 | -1,018 | +455 | -267 | -830 | 30.2 | +205 | 15,360 | -375 | 2,695 | 17.5 | 11/24 | 337.5 | 344.5 | 335 | 344 | +8 | +2.38 | 2.83 | 13,702 | 10,843 | 1.26 | 46.7 | +2,123 | +9 | -27.1 | +2,105 | 30.5 | -584 | 15,155 | +299 | 3,070 | 20.3 | 11/23 | 350.5 | 350.5 | 329 | 336 | -10 | -2.89 | 6.21 | 21,172 | 19,023 | 1.11 | 71.4 | -1,163 | -196 | -620 | -1,979 | 29.6 | -1,487 | 15,739 | -347 | 2,771 | 17.6 | 11/22 | 342 | 354.5 | 340 | 346 | +3.5 | +1.02 | 4.23 | 20,762 | 16,684 | 1.24 | 72.4 | +1,778 | -169 | +643 | +2,252 | 30 | +247 | 17,226 | -41 | 3,118 | 18.1 | 11/21 | 351.5 | 352.5 | 342 | 342.5 | -2.5 | -0.72 | 3.04 | 13,564 | 11,870 | 1.14 | 46.9 | -369 | -48.1 | -427 | -844 | 29.3 | -37 | 16,979 | -244 | 3,159 | 18.6 | 11/20 | 361 | 361.5 | 344.5 | 345 | -6 | -1.71 | 4.84 | 34,386 | 27,220 | 1.26 | 121 | -3,735 | +399 | +231 | -3,105 | 29.5 | +255 | 17,016 | -707 | 3,403 | 20 | 11/17 | 324.5 | 351 | 324 | 351 | +31.5 | +9.86 | 8.45 | 34,857 | 28,433 | 1.23 | 119 | +7,509 | +504 | -102 | +7,911 | 30.9 | -1 | 16,761 | +1,284 | 4,110 | 24.5 | 11/16 | 323.5 | 324 | 316 | 319.5 | -1 | -0.31 | 2.5 | 9,834 | 9,144 | 1.08 | 31.4 | -697 | -393 | -50.7 | -1,141 | 28 | +138 | 16,762 | -91 | 2,826 | 16.9 | 11/15 | 337.5 | 340.5 | 320.5 | 320.5 | -10.5 | -3.17 | 6.04 | 17,664 | 15,193 | 1.16 | 58.1 | -2,331 | -271 | -76.5 | -2,678 | 28.1 | -593 | 16,624 | -248 | 2,917 | 17.5 | 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 | 336.5 | 340 | 330 | 331 | -3 | -0.9 | 2.99 | 10,845 | 9,960 | 1.09 | 36.2 | -1,462 | +82 | +2.58 | -1,378 | 29.2 | +433 | 17,217 | -89 | 3,165 | 18.4 | 11/13 | 329.5 | 337.5 | 328 | 334 | +10.5 | +3.25 | 2.94 | 15,533 | 12,382 | 1.25 | 51.8 | +3,167 | +27 | +330 | +3,525 | 29.8 | -594 | 16,784 | +244 | 3,254 | 19.4 | 11/10 | 331 | 337.5 | 322.5 | 323.5 | -10 | -3 | 4.5 | 13,254 | 11,576 | 1.14 | 43.6 | -1,715 | -8 | -223 | -1,946 | 28.5 | +604 | 17,378 | -99 | 3,010 | 17.3 | 11/09 | 332.5 | 334 | 327 | 333.5 | -2 | -0.6 | 2.09 | 9,845 | 9,555 | 1.03 | 32.6 | +17.4 | +10 | -430 | -403 | 29 | +118 | 16,774 | +6 | 3,109 | 18.5 | 11/08 | 327.5 | 337 | 324 | 335.5 | +7 | +2.13 | 3.96 | 14,145 | 12,415 | 1.14 | 46.9 | +1,100 | +76 | +470 | +1,647 | 29 | -376 | 16,656 | +9 | 3,103 | 18.6 | 11/07 | 330 | 330.5 | 323.5 | 328.5 | -3.5 | -1.05 | 2.11 | 9,775 | 10,205 | 0.96 | 32 | -30.9 | -325 | -179 | -535 | 28.6 | +51 | 17,032 | -26 | 3,094 | 18.2 | 11/06 | 328.5 | 332.5 | 327 | 332 | +10 | +3.11 | 1.71 | 12,780 | 11,271 | 1.13 | 42.2 | -671 | +550 | -96.9 | -218 | 28.6 | +77 | 16,981 | +44 | 3,120 | 18.4 | 11/03 | 325.5 | 330 | 320 | 322 | -2 | -0.62 | 3.09 | 17,522 | 14,898 | 1.18 | 56.9 | -206 | +504 | -149 | +148 | 28.8 | +383 | 16,904 | +16 | 3,076 | 18.2 | 11/02 | 314.5 | 324.5 | 311 | 324 | +21.5 | +7.11 | 4.46 | 19,322 | 16,391 | 1.18 | 61.4 | +1,495 | +24 | +67.3 | +1,586 | 28.9 | -275 | 16,521 | +419 | 3,060 | 18.5 | 11/01 | 309 | 312 | 296 | 302.5 | +0.5 | +0.17 | 5.3 | 20,142 | 17,792 | 1.13 | 61.2 | -733 | -414 | -148 | -1,295 | 28.3 | +355 | 16,796 | +40 | 2,641 | 15.7 | 10/31 | 325.5 | 331 | 300.5 | 302 | -24 | -7.36 | 9.36 | 25,865 | 22,869 | 1.13 | 82.2 | -1,625 | +194 | -359 | -1,790 | 28.7 | +253 | 16,441 | -475 | 2,601 | 15.8 | 10/30 | 310.5 | 326 | 310 | 326 | +17.5 | +5.67 | 5.19 | 13,542 | 11,357 | 1.19 | 43.2 | +2,263 | +74 | -319 | +2,017 | 28.8 | -637 | 16,188 | +620 | 3,076 | 19 | 10/27 | 320 | 320 | 306.5 | 308.5 | -9.5 | -2.99 | 4.25 | 17,205 | 14,928 | 1.15 | 53.8 | -1,672 | +44 | +98.2 | -1,530 | 28.2 | -29 | 16,825 | -448 | 2,456 | 14.6 | 10/26 | 312 | 325 | 311 | 318 | -7 | -2.15 | 4.31 | 16,762 | 13,714 | 1.22 | 53.5 | +2,332 | -441 | -448 | +1,443 | 28.8 | -524 | 16,854 | +181 | 2,904 | 17.2 | 10/25 | 335 | 336 | 325 | 325 | -14.5 | -4.27 | 3.24 | 29,828 | 23,884 | 1.25 | 98.5 | -5,880 | +673 | +137 | -5,071 | 28.2 | +937 | 17,378 | -360 | 2,723 | 15.7 | 10/24 | 340 | 342.5 | 331.5 | 339.5 | +1 | +0.3 | 3.25 | 19,274 | 14,869 | 1.3 | 65.1 | -214 | +842 | -73.2 | +555 | 30.1 | +300 | 16,441 | +70 | 3,083 | 18.8 | 10/23 | 332 | 342 | 327 | 338.5 | +4 | +1.2 | 4.48 | 20,797 | 16,186 | 1.28 | 69.8 | +311 | +1,343 | -151 | +1,503 | 30.4 | -467 | 16,141 | +201 | 3,013 | 18.7 | 10/20 | 337.5 | 341 | 330 | 334.5 | -8.5 | -2.48 | 3.21 | 16,781 | 13,811 | 1.22 | 56.3 | +17.1 | -1 | +36.2 | +52.3 | 30.1 | -429 | 16,608 | -96 | 2,812 | 16.9 | 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 | 10/19 | 347.5 | 350 | 335 | 343 | -8 | -2.28 | 4.27 | 22,570 | 18,501 | 1.22 | 77.4 | -81.5 | -318 | +228 | -172 | 30.3 | +329 | 17,037 | -269 | 2,908 | 17.1 | 10/18 | 353.5 | 358.5 | 341 | 351 | -1.5 | -0.43 | 4.96 | 26,068 | 21,136 | 1.23 | 91.4 | -139 | +15 | -88 | -212 | 30.1 | -156 | 16,708 | +235 | 3,177 | 19 | 10/17 | 356.5 | 367 | 349.5 | 352.5 | +2.5 | +0.71 | 5 | 38,626 | 31,189 | 1.24 | 138 | +908 | +1,090 | -708 | +1,290 | 30.1 | +303 | 16,864 | +104 | 2,942 | 17.4 | 10/16 | 342 | 350 | 334 | 350 | +7 | +2.04 | 4.66 | 21,644 | 17,703 | 1.22 | 74.6 | +1,295 | +1,035 | -243 | +2,087 | 29.7 | -407 | 16,561 | +377 | 2,838 | 17.1 | 10/13 | 342 | 344 | 332 | 343 | -2 | -0.58 | 3.48 | 17,713 | 14,568 | 1.22 | 60 | +675 | +88 | +6.36 | +769 | 29.1 | +113 | 16,968 | +40 | 2,461 | 14.5 | 10/12 | 337.5 | 345 | 334 | 345 | +14 | +4.23 | 3.32 | 22,811 | 18,204 | 1.25 | 77.6 | +2,194 | +71 | -58.7 | +2,206 | 28.7 | +89 | 16,855 | +247 | 2,421 | 14.4 | 10/11 | 329 | 344.5 | 328 | 331 | +8 | +2.48 | 5.11 | 30,426 | 26,337 | 1.16 | 102 | +518 | +434 | +271 | +1,222 | 28.1 | -1,132 | 16,766 | -118 | 2,174 | 13 | 10/06 | 321 | 323 | 315 | 323 | +2 | +0.62 | 2.49 | 13,672 | 18,329 | 0.75 | 43.8 | -845 | +233 | +324 | -288 | 28.1 | -37 | 17,898 | +5 | 2,292 | 12.8 | 10/05 | 306 | 321.5 | 304 | 321 | +18 | +5.94 | 5.78 | 22,753 | 18,902 | 1.2 | 71.8 | +1,971 | -16 | +651 | +2,606 | 28.4 | +377 | 17,935 | +283 | 2,287 | 12.8 | 10/04 | 299 | 304.5 | 297.5 | 303 | -1 | -0.33 | 2.3 | 9,218 | 8,432 | 1.09 | 27.7 | +841 | -236 | -48.4 | +557 | 27.6 | +228 | 17,558 | -100 | 2,004 | 11.4 | 10/03 | 314 | 316 | 303 | 304 | -8.5 | -2.72 | 4.16 | 11,576 | 11,796 | 0.98 | 35.6 | -1,334 | -475 | -33 | -1,842 | 27.1 | +99 | 17,330 | -187 | 2,104 | 12.1 | 10/02 | 312 | 319 | 310.5 | 312.5 | +6.5 | +2.12 | 2.78 | 14,558 | 11,608 | 1.25 | 45.8 | +429 | -382 | +617 | +664 | 27.4 | -359 | 17,231 | +75 | 2,291 | 13.3 | 09/28 | 308.5 | 314.5 | 304 | 306 | 0 | 0 | 3.43 | 13,032 | 11,401 | 1.14 | 40.2 | -230 | -15 | -204 | -449 | 27.2 | +178 | 17,590 | +42 | 2,216 | 12.6 | 09/27 | 300 | 306.5 | 295 | 306 | +3 | +0.99 | 3.8 | 19,229 | 16,039 | 1.2 | 58 | +949 | -667 | +59.8 | +341 | 27.5 | +31 | 17,412 | +7 | 2,174 | 12.5 | 09/26 | 311.5 | 315 | 303 | 303 | -6.5 | -2.1 | 3.88 | 14,878 | 13,174 | 1.13 | 45.8 | -729 | -657 | +191 | -1,194 | 27.2 | +161 | 17,381 | +144 | 2,167 | 12.5 | 09/25 | 306 | 318 | 303.5 | 309.5 | +5 | +1.64 | 4.76 | 17,403 | 14,834 | 1.17 | 54.2 | +85 | +145 | -458 | -228 | 27.8 | +391 | 17,220 | +86 | 2,023 | 11.7 | 09/22 | 295 | 307.5 | 291.5 | 304.5 | +6.5 | +2.18 | 5.37 | 23,647 | 20,763 | 1.14 | 71.2 | -619 | -213 | +553 | -280 | 28 | +352 | 16,829 | -112 | 1,937 | 11.5 | 09/21 | 312 | 312.5 | 295 | 298 | -17.5 | -5.55 | 5.55 | 27,294 | 26,081 | 1.05 | 82.5 | +2,878 | -3,243 | -298 | -663 | 28.4 | +42 | 16,477 | -335 | 2,049 | 12.4 | 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 | 09/20 | 323 | 326.5 | 312 | 315.5 | -7 | -2.17 | 4.5 | 18,809 | 16,877 | 1.11 | 60 | +1,324 | -1,389 | -565 | -631 | 27.5 | +181 | 16,435 | -476 | 2,384 | 14.5 | 09/19 | 345 | 345 | 317.5 | 322.5 | -22 | -6.39 | 7.98 | 21,343 | 21,045 | 1.01 | 70.3 | -757 | -68 | -1,079 | -1,904 | 27.1 | -367 | 16,254 | -623 | 2,860 | 17.6 | 09/18 | 335.5 | 346 | 333 | 344.5 | +6.5 | +1.92 | 3.85 | 15,401 | 12,406 | 1.24 | 52.6 | +1,024 | -324 | +41.4 | +742 | 27.4 | +297 | 16,621 | +349 | 3,483 | 21 | 09/15 | 362 | 365 | 338 | 338 | -18.5 | -5.19 | 7.57 | 33,527 | 27,907 | 1.2 | 117 | -4,212 | -57.1 | +29.8 | -4,239 | 27.1 | +422 | 16,324 | -461 | 3,134 | 19.2 | 09/14 | 354 | 360.5 | 348.5 | 356.5 | +8.5 | +2.44 | 3.45 | 27,401 | 21,646 | 1.27 | 97.4 | -227 | +527 | +143 | +443 | 28.8 | +130 | 15,902 | +311 | 3,595 | 22.6 | 09/13 | 328 | 348 | 322 | 348 | +22.5 | +6.91 | 7.99 | 26,303 | 21,505 | 1.22 | 88.4 | +1,914 | +85 | -667 | +1,332 | 28.6 | +215 | 15,772 | +641 | 3,284 | 20.8 | 09/12 | 351 | 353 | 321.5 | 325.5 | -21 | -6.06 | 9.09 | 26,467 | 23,389 | 1.13 | 89 | +1,631 | -213 | -1,372 | +46.8 | 27.8 | -922 | 15,557 | -53 | 2,643 | 17 | 09/11 | 363.5 | 366.5 | 340.5 | 346.5 | -13.5 | -3.75 | 7.22 | 24,608 | 19,742 | 1.25 | 86.6 | +1,441 | +131 | -854 | +718 | 27.2 | -1,265 | 16,479 | -414 | 2,696 | 16.4 |
|