| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 1320 | 1360 | -40 | -2.94% | 2.94% | 1335 | 1340 | 1300 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 2,712 | 35.78 億 | 5,919 | 0.5 張/筆 | 1319 元 | 22.29 | 42.33 | 0.49 | 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) | 2,682 | 37.22 億 | 6,761 | 0.4 張/筆 | 1388 元 | -65 (-4.56%) | 連漲連跌: 連4跌 ( -160元 / -10.81%) 財報評分: 最新59分 / 平均53分 上市指數: 16316.67 (-218.08 / -1.32%) | | | | | |
成交價: 1320元 (-40元 / -2.94%) | 成交張數: 2,712張 | 成交金額: 35.8億元 | 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78高 | 近26日新低 | 連4跌 (-160元 / -10.8%) | 第1518高 | 近4日新高 | 第261高 | 近3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 1320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 | 今年 01/03 ~09/21 |
---|
起算價 | 1440 | 1470 | 1415 | 1370 | 1625 | 1195 | 595 | 494.5 | 266 | 300 | 86.7 | 176 | - | 641 | 漲跌價 | -120 | -150 | -95 | -50 | -305 | +125 | +725 | +825.5 | +1054 | +1020 | +1233.3 | +1144 | - | +679 | 漲跌幅 | -8.33% | -10.2% | -6.71% | -3.65% | -18.8% | +10.5% | +122% | +167% | +396% | +340% | +1422% | +650% | - | +106% | 振幅 | 12.5% | 15.6% | 16.3% | 19% | 48.6% | 91.5% | 274% | 334% | 663% | 620% | 2267% | 1117% | - | 215% | 成交張數 | 7,981 | 1.61萬 | 3.17萬 | 8.36萬 | 26萬 | 57.5萬 | 154萬 | 236萬 | 328萬 | 500萬 | 744萬 | 979萬 | - | 93.5萬 | 成交金額 | 111億 | 231億 | 453億 | 1,208億 | 3,966億 | 7,844億 | 1.48兆 | 1.92兆 | 2.27兆 | 2.67兆 | 3.18兆 | 3.48兆 | - | 1.12兆 | 週轉率 | 5.96% | 12% | 23.6% | 62.4% | 194% | 429% | 1147% | 1764% | 2445% | 3729% | 5554% | 7308% | - | 697% |
* 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 | 1335 | 1340 | 1300 | 1320 | -40 | -2.94 | 2.94 | 2,712 | 5,919 | 0.46 | 35.8 | +181 | +32.9 | -41.8 | +173 | 29.3 | -100 | 4,768 | -13 | 177 | 3.71 | 09/20 | 1420 | 1425 | 1350 | 1360 | -65 | -4.56 | 5.26 | 2,682 | 6,761 | 0.4 | 37.2 | -165 | -1 | -167 | -333 | 29.3 | -116 | 4,868 | -49 | 190 | 3.9 | 09/19 | 1455 | 1480 | 1425 | 1425 | -15 | -1.04 | 3.82 | 2,587 | 3,560 | 0.73 | 37.5 | -217 | -47.1 | -16 | -280 | 29.4 | +45 | 4,984 | +5 | 239 | 4.8 | 09/18 | 1445 | 1485 | 1440 | 1440 | -40 | -2.7 | 3.04 | 2,327 | 3,477 | 0.67 | 34 | -122 | +12 | +2.36 | -108 | 29.6 | +66 | 4,939 | -4 | 234 | 4.74 | 09/15 | 1495 | 1530 | 1450 | 1480 | +10 | +0.68 | 5.44 | 5,814 | 6,421 | 0.91 | 86.4 | -713 | +12 | +24.1 | -676 | 29.6 | +183 | 4,873 | -12 | 238 | 4.88 | 09/14 | 1480 | 1490 | 1455 | 1470 | +10 | +0.68 | 2.4 | 3,940 | 5,303 | 0.74 | 58 | -403 | +112 | -56 | -347 | 30.1 | +266 | 4,690 | -5 | 250 | 5.33 | 09/13 | 1390 | 1475 | 1370 | 1460 | +75 | +5.42 | 7.58 | 4,633 | 6,980 | 0.66 | 66.7 | -4.18 | +70 | +42.1 | +108 | 30.4 | +59 | 4,424 | +65 | 255 | 5.76 | 09/12 | 1375 | 1415 | 1365 | 1385 | +25 | +1.84 | 3.68 | 2,429 | 3,399 | 0.71 | 33.8 | +90.6 | +47 | +8.19 | +146 | 30.4 | -34 | 4,365 | -2 | 190 | 4.35 | 09/11 | 1400 | 1405 | 1360 | 1360 | -35 | -2.51 | 3.23 | 2,488 | 4,485 | 0.55 | 34.2 | -17.1 | -71 | -66.7 | -155 | 30.4 | -38 | 4,399 | -32 | 192 | 4.36 | 09/08 | 1400 | 1420 | 1385 | 1395 | -20 | -1.41 | 2.47 | 2,062 | 3,413 | 0.6 | 28.8 | +88.4 | -132 | -21.8 | -65.5 | 30.3 | -28 | 4,437 | -28 | 224 | 5.05 | 09/07 | 1435 | 1440 | 1365 | 1415 | -35 | -2.41 | 5.17 | 4,662 | 9,136 | 0.51 | 65.3 | -265 | -114 | -61.2 | -441 | 30.3 | -62 | 4,465 | +58 | 252 | 5.64 | 09/06 | 1455 | 1480 | 1435 | 1450 | +10 | +0.69 | 3.12 | 2,374 | 3,606 | 0.66 | 34.6 | -248 | -26 | -3.46 | -278 | 30 | +94 | 4,527 | 0 | 194 | 4.29 | 09/05 | 1430 | 1455 | 1420 | 1440 | -5 | -0.35 | 2.42 | 1,798 | 2,771 | 0.65 | 25.8 | -21.2 | +0.57 | -14.2 | -34.8 | 30.2 | -89 | 4,433 | +1 | 194 | 4.38 | 09/04 | 1420 | 1460 | 1400 | 1445 | +40 | +2.85 | 4.27 | 2,517 | 3,620 | 0.7 | 36.1 | +81.4 | +48 | -3.51 | +126 | 30.2 | -17 | 4,522 | +35 | 193 | 4.27 | 09/01 | 1470 | 1500 | 1405 | 1405 | -55 | -3.77 | 6.51 | 4,099 | 7,082 | 0.58 | 59.2 | -106 | -0.29 | -111 | -217 | 30.2 | -197 | 4,539 | -41 | 158 | 3.48 | 08/31 | 1475 | 1495 | 1450 | 1460 | -25 | -1.68 | 3.03 | 3,571 | 5,033 | 0.71 | 52.5 | +193 | +106 | +13.8 | +313 | 30.3 | -131 | 4,736 | -29 | 199 | 4.2 | 08/30 | 1540 | 1540 | 1485 | 1485 | -15 | -1 | 3.67 | 4,009 | 6,178 | 0.65 | 60.7 | -357 | +188 | -69.2 | -238 | 30.2 | +170 | 4,867 | -5 | 228 | 4.68 | 08/29 | 1445 | 1500 | 1400 | 1500 | +70 | +4.9 | 6.99 | 4,556 | 6,636 | 0.69 | 66.2 | -226 | +14 | -115 | -327 | 30.6 | +34 | 4,697 | +30 | 233 | 4.96 | 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 | 1450 | 1455 | 1385 | 1430 | 0 | 0 | 4.9 | 3,370 | 4,872 | 0.69 | 48 | +311 | -41 | -73.5 | +196 | 30.4 | -105 | 4,663 | -24 | 203 | 4.35 | 08/25 | 1435 | 1480 | 1425 | 1430 | -55 | -3.7 | 3.7 | 4,400 | 7,306 | 0.6 | 63.7 | -265 | +61.9 | -173 | -376 | 30.2 | +366 | 4,768 | +4 | 227 | 4.76 | 08/24 | 1540 | 1560 | 1475 | 1485 | +20 | +1.37 | 5.8 | 7,541 | 12,349 | 0.61 | 115 | -428 | +130 | -33.5 | -331 | 30.3 | -140 | 4,402 | -18 | 223 | 5.07 | 08/23 | 1380 | 1500 | 1340 | 1465 | +95 | +6.93 | 11.7 | 8,986 | 13,342 | 0.67 | 129 | -618 | +12 | +139 | -467 | 30.3 | +215 | 4,542 | +131 | 241 | 5.31 | 08/22 | 1380 | 1410 | 1360 | 1370 | +30 | +2.24 | 3.73 | 6,127 | 8,524 | 0.72 | 84.6 | -303 | -230 | -38.1 | -571 | 30.7 | -16 | 4,327 | +10 | 110 | 2.54 | 08/21 | 1430 | 1440 | 1340 | 1340 | -5 | -0.37 | 7.43 | 6,669 | 7,691 | 0.87 | 91.8 | -945 | -132 | +5.61 | -1,071 | 31 | +343 | 4,343 | -60 | 100 | 2.3 | 08/18 | 1365 | 1390 | 1330 | 1345 | -20 | -1.47 | 4.4 | 5,137 | 7,515 | 0.68 | 69.8 | -226 | +14 | -115 | -327 | 31.7 | -64 | 4,000 | +3 | 160 | 4 | 08/17 | 1275 | 1405 | 1265 | 1365 | +80 | +6.23 | 10.9 | 7,743 | 11,303 | 0.69 | 105 | -986 | +134 | +197 | -655 | 31.8 | +258 | 4,064 | +37 | 157 | 3.86 | 08/16 | 1245 | 1320 | 1245 | 1285 | +20 | +1.58 | 5.93 | 4,049 | 5,955 | 0.68 | 52 | -169 | +36.1 | -53.8 | -187 | 32.5 | +162 | 3,806 | +22 | 120 | 3.15 | 08/15 | 1310 | 1320 | 1245 | 1265 | 0 | 0 | 5.93 | 5,195 | 6,986 | 0.74 | 66.4 | -395 | -136 | -41.4 | -573 | 32.6 | +150 | 3,644 | +3 | 98 | 2.69 | 08/14 | 1250 | 1290 | 1240 | 1265 | -5 | -0.39 | 3.94 | 2,873 | 4,476 | 0.64 | 36.5 | -330 | -40 | +53 | -317 | 33 | +76 | 3,494 | +4 | 95 | 2.72 | 08/11 | 1300 | 1300 | 1260 | 1270 | +20 | +1.6 | 3.2 | 3,398 | 5,055 | 0.67 | 43.3 | +36.4 | -199 | -2.2 | -165 | 33.2 | +42 | 3,418 | -22 | 91 | 2.66 | 08/10 | 1320 | 1350 | 1225 | 1250 | -90 | -6.72 | 9.33 | 6,318 | 13,963 | 0.45 | 80.3 | +973 | -402 | -97.1 | +474 | 33.2 | -205 | 3,376 | +2 | 113 | 3.35 | 08/09 | 1335 | 1410 | 1330 | 1340 | -5 | -0.37 | 5.95 | 5,682 | 8,009 | 0.71 | 77.7 | -106 | -68 | -42 | -216 | 32.3 | +247 | 3,581 | +6 | 111 | 3.1 | 08/08 | 1415 | 1425 | 1310 | 1345 | -60 | -4.27 | 8.19 | 6,814 | 13,536 | 0.5 | 92.1 | +1,057 | -586 | -71 | +400 | 32 | -233 | 3,334 | +2 | 105 | 3.15 | 08/07 | 1415 | 1440 | 1385 | 1405 | +25 | +1.81 | 3.99 | 5,126 | 8,385 | 0.61 | 72.6 | -458 | -31 | +8.62 | -481 | 31.2 | +110 | 3,567 | -2 | 103 | 2.89 | 08/04 | 1415 | 1440 | 1365 | 1380 | -25 | -1.78 | 5.34 | 4,950 | 9,912 | 0.5 | 69.3 | -364 | -237 | +58.3 | -543 | 31.5 | +117 | 3,457 | -17 | 105 | 3.04 | 08/02 | 1475 | 1490 | 1375 | 1405 | -70 | -4.75 | 7.8 | 8,874 | 16,828 | 0.53 | 127 | +214 | -1,277 | -8.2 | -1,071 | 31.8 | -138 | 3,340 | -214 | 122 | 3.65 | 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 | 1500 | 1550 | 1475 | 1475 | -160 | -9.79 | 4.59 | 4,626 | 13,029 | 0.36 | 69.3 | -747 | -956 | +114 | -1,588 | 31.7 | +520 | 3,478 | -313 | 336 | 9.66 | 07/31 | 1635 | 1635 | 1635 | 1635 | -180 | -9.92 | 0 | 1,194 | 5,732 | 0.21 | 19.5 | +165 | -34 | -36 | +95.3 | 32.4 | +91 | 2,957 | +232 | 649 | 21.9 | 07/28 | 1835 | 1840 | 1785 | 1815 | -10 | -0.55 | 3.01 | 2,400 | 4,209 | 0.57 | 43.5 | -193 | -13.2 | +2.67 | -203 | 32.1 | +194 | 2,866 | +13 | 417 | 14.5 | 07/27 | 1895 | 1910 | 1785 | 1825 | -15 | -0.82 | 6.79 | 3,375 | 7,211 | 0.47 | 62.2 | -221 | +28.6 | -39.2 | -232 | 32.3 | +27 | 2,672 | -15 | 404 | 15.1 | 07/26 | 1920 | 1950 | 1840 | 1840 | -45 | -2.39 | 5.84 | 3,472 | 6,898 | 0.5 | 65.8 | -247 | +20.9 | -64 | -290 | 32.4 | -29 | 2,645 | -12 | 419 | 15.8 | 07/25 | 1905 | 2015 | 1885 | 1885 | 0 | 0 | 6.9 | 4,473 | 7,869 | 0.57 | 87.1 | +106 | +9.02 | +11.6 | +126 | 32.5 | -15 | 2,674 | +3 | 431 | 16.1 | 07/24 | 1905 | 1920 | 1870 | 1885 | -20 | -1.05 | 2.62 | 2,602 | 5,070 | 0.51 | 49.3 | -134 | +22.9 | +30.2 | -81.3 | 32.7 | +133 | 2,689 | +2 | 428 | 15.9 | 07/21 | 1765 | 1910 | 1765 | 1905 | +75 | +4.1 | 7.92 | 4,120 | 5,752 | 0.72 | 76.2 | +496 | -11 | +42.3 | +527 | 32.8 | -124 | 2,556 | +28 | 426 | 16.7 | 07/20 | 1850 | 1865 | 1810 | 1830 | -20 | -1.08 | 2.97 | 3,092 | 5,300 | 0.58 | 56.6 | -539 | +6 | -39.9 | -573 | 32.5 | +250 | 2,679 | -12 | 398 | 14.9 | 07/19 | 1810 | 1940 | 1810 | 1850 | +60 | +3.35 | 7.26 | 5,713 | 8,890 | 0.64 | 107 | +330 | +19 | -6.24 | +343 | 33 | -112 | 2,429 | +15 | 410 | 16.9 | 07/18 | 1840 | 1875 | 1780 | 1790 | -5 | -0.28 | 5.29 | 4,155 | 5,582 | 0.74 | 75.7 | -447 | +15.6 | -4.22 | -436 | 32.6 | +50 | 2,541 | -19 | 395 | 15.5 | 07/17 | 1855 | 1885 | 1785 | 1795 | -75 | -4.01 | 5.35 | 4,103 | 10,166 | 0.4 | 75.2 | -221 | +0.57 | -11.2 | -232 | 32.9 | +133 | 2,491 | -8 | 414 | 16.6 | 07/14 | 1800 | 1870 | 1735 | 1870 | +120 | +6.86 | 7.71 | 5,600 | 7,904 | 0.71 | 101 | -94.8 | +173 | +18.7 | +96.7 | 33.1 | +3 | 2,358 | +9 | 422 | 17.9 | 07/13 | 1690 | 1790 | 1675 | 1750 | +120 | +7.36 | 7.06 | 7,347 | 10,321 | 0.71 | 128 | +913 | +187 | +10.7 | +1,110 | 33.1 | -304 | 2,355 | +32 | 413 | 17.5 | 07/12 | 1605 | 1670 | 1605 | 1630 | +45 | +2.84 | 4.1 | 3,767 | 4,912 | 0.77 | 61.8 | +918 | +110 | +64.5 | +1,092 | 32.4 | -113 | 2,659 | +28 | 381 | 14.3 | 07/11 | 1645 | 1655 | 1575 | 1585 | -30 | -1.86 | 4.95 | 3,541 | 5,654 | 0.63 | 57 | -11.3 | +4.58 | +63 | +56.3 | 31.8 | +99 | 2,772 | -44 | 353 | 12.7 | 07/10 | 1625 | 1640 | 1605 | 1615 | +15 | +0.94 | 2.19 | 2,430 | 2,737 | 0.89 | 39.4 | +418 | -5 | +17.6 | +431 | 31.9 | -23 | 2,673 | 0 | 397 | 14.9 | 07/07 | 1640 | 1675 | 1600 | 1600 | -50 | -3.03 | 4.55 | 3,349 | 6,353 | 0.53 | 54.7 | -698 | +1.43 | +89.3 | -607 | 31.7 | +176 | 2,696 | -24 | 397 | 14.7 | 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 | 1640 | 1685 | 1630 | 1650 | +15 | +0.92 | 3.36 | 3,026 | 4,393 | 0.69 | 50.1 | +361 | 0 | -167 | +194 | 32.3 | -222 | 2,520 | +7 | 421 | 16.7 | 07/05 | 1650 | 1675 | 1550 | 1635 | -65 | -3.82 | 7.35 | 4,852 | 10,614 | 0.46 | 78.6 | +204 | +67 | -137 | +134 | 32 | -108 | 2,742 | +8 | 414 | 15.1 | 07/04 | 1675 | 1725 | 1660 | 1700 | +30 | +1.8 | 3.89 | 2,866 | 4,563 | 0.63 | 48.5 | +106 | -130 | +27.1 | +3.28 | 31.9 | +20 | 2,850 | -13 | 406 | 14.2 | 07/03 | 1630 | 1670 | 1625 | 1670 | +65 | +4.05 | 2.8 | 2,426 | 3,958 | 0.61 | 40.1 | +82.6 | +5.95 | +84 | +173 | 31.8 | -46 | 2,830 | +5 | 419 | 14.8 | 06/30 | 1595 | 1620 | 1580 | 1605 | +5 | +0.31 | 2.5 | 2,026 | 2,637 | 0.77 | 32.5 | -1.33 | -8 | +0.78 | -8.55 | 31.7 | -47 | 2,876 | +16 | 414 | 14.4 | 06/29 | 1570 | 1610 | 1565 | 1600 | +50 | +3.23 | 2.9 | 3,112 | 3,969 | 0.78 | 49.5 | +111 | -10 | +149 | +250 | 31.6 | -94 | 2,923 | +41 | 398 | 13.6 | 06/28 | 1600 | 1625 | 1545 | 1550 | -10 | -0.64 | 5.13 | 3,819 | 5,044 | 0.76 | 60.1 | +87.9 | -78 | +60 | +69.9 | 31.5 | -10 | 3,017 | -12 | 357 | 11.8 | 06/27 | 1610 | 1635 | 1555 | 1560 | -55 | -3.41 | 4.95 | 3,234 | 5,477 | 0.59 | 51.3 | +255 | -218 | -32.2 | +4.89 | 31.5 | +23 | 3,027 | -21 | 369 | 12.2 | 06/26 | 1590 | 1640 | 1585 | 1615 | -10 | -0.62 | 3.38 | 3,013 | 4,171 | 0.72 | 48.6 | +1.74 | -102 | +12.3 | -88 | 31.3 | -74 | 3,004 | +68 | 390 | 13 |
|