| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 2635 | 2600 | +35 | +1.35% | 2.69% | 2645 | 2680 | 2610 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 2,407 | 63.67 億 | 3,520 | 0.7 張/筆 | 2646 元 | 13.73 | 83.6 | 1.94 | 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) | 1,986 | 51.9 億 | 3,272 | 0.6 張/筆 | 2613 元 | -25 (-0.95%) | 連漲連跌: 首日上漲 ( +35元 / +1.35%) 財報評分: 最新60分 / 平均60分 上市指數: 16310.36 (34.29 / +0.21%) | | | | | |
成交價: 2635元 (+35元 / +1.35%) | 成交張數: 2,407張 | 成交金額: 63.7億元 | 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 |
---|
歷史第三高 | 近8日新高 | 首日上漲 (+35元 / +1.35%) | 第953低 | 近2日新高 | 第101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 2635元 | 3日 09/25 ~09/27 | 5日 09/21 ~09/27 | 10日 09/14 ~09/27 | 一個月 08/29 ~09/27 | 三個月 06/29 ~09/27 | 半年 03/30 ~09/27 | 一年 22'09/28 ~09/27 | 二年 21'09/28 ~09/27 | 三年 20'09/28 ~09/27 | 五年 18'09/28 ~09/27 | 十年 | 十五年 | 二十年 | 今年 01/03 ~09/27 |
---|
起算價 | 2500 | 2450 | 2620 | 2410 | 1730 | 1210 | 865 | 902 | 483.5 | 89.3 | - | - | - | 788 | 漲跌價 | +135 | +185 | +15 | +225 | +905 | +1425 | +1770 | +1733 | +2151.5 | +2545.7 | - | - | - | +1847 | 漲跌幅 | +5.4% | +7.55% | +0.57% | +9.34% | +52.3% | +118% | +205% | +192% | +445% | +2851% | - | - | - | +234% | 振幅 | 7.6% | 16.3% | 16.4% | 18% | 58.1% | 132% | 249% | 240% | 486% | 2971% | - | - | - | 244% | 成交張數 | 6,811 | 1.21萬 | 2.15萬 | 4.06萬 | 16.9萬 | 42.2萬 | 116萬 | 212萬 | 318萬 | 585萬 | - | - | - | 71萬 | 成交金額 | 178億 | 305億 | 549億 | 1,030億 | 3,639億 | 7,327億 | 1.37兆 | 2.19兆 | 2.86兆 | 3.5兆 | - | - | - | 1.02兆 | 週轉率 | 9.21% | 16.4% | 29% | 54.9% | 229% | 571% | 1569% | 2867% | 4299% | 7909% | - | - | - | 960% |
* 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 | 09/27 | 2645 | 2680 | 2610 | 2635 | +35 | +1.35 | 2.69 | 2,407 | 3,520 | 0.68 | 63.7 | -7.04 | +50 | +22.7 | +65.6 | 62.1 | +11 | 2,922 | +5 | 187 | 6.4 | 09/26 | 2615 | 2655 | 2570 | 2600 | -25 | -0.95 | 3.24 | 1,986 | 3,272 | 0.61 | 51.9 | -19.9 | +2 | +0.81 | -17.1 | 62.3 | -25 | 2,911 | -8 | 182 | 6.25 | 09/25 | 2500 | 2630 | 2490 | 2625 | +125 | +5 | 5.6 | 2,418 | 4,045 | 0.6 | 62.4 | +240 | +102 | +10.8 | +353 | 62.2 | -98 | 2,936 | +55 | 190 | 6.47 | 09/22 | 2320 | 2500 | 2280 | 2500 | +140 | +5.93 | 9.32 | 2,966 | 4,559 | 0.65 | 71.3 | +78.7 | -14.6 | +23.6 | +87.6 | 61.8 | +6 | 3,034 | +76 | 135 | 4.45 | 09/21 | 2390 | 2425 | 2325 | 2360 | -90 | -3.67 | 4.08 | 2,340 | 5,256 | 0.45 | 55.5 | -10.3 | -43.5 | -32 | -85.8 | 61.7 | -119 | 3,028 | -36 | 59 | 1.95 | 09/20 | 2620 | 2620 | 2430 | 2450 | -155 | -5.95 | 7.29 | 2,140 | 5,176 | 0.41 | 53.7 | -115 | -41 | -13.2 | -169 | 61.7 | -23 | 3,147 | -48 | 95 | 3.02 | 09/19 | 2655 | 2710 | 2605 | 2605 | -10 | -0.38 | 4.02 | 1,762 | 3,083 | 0.57 | 46.7 | -223 | +9 | -0.45 | -215 | 61.8 | +67 | 3,170 | -6 | 143 | 4.51 | 09/18 | 2600 | 2670 | 2600 | 2615 | -30 | -1.13 | 2.65 | 1,112 | 2,039 | 0.55 | 29.3 | +68.2 | -22 | +5.88 | +52 | 62.1 | +21 | 3,103 | -1 | 149 | 4.8 | 09/15 | 2680 | 2695 | 2580 | 2645 | -10 | -0.38 | 4.33 | 2,470 | 3,500 | 0.71 | 65.1 | -139 | +16.9 | +1.38 | -120 | 61.9 | +37 | 3,082 | -23 | 150 | 4.87 | 09/14 | 2660 | 2700 | 2620 | 2655 | +35 | +1.34 | 3.05 | 1,870 | 3,066 | 0.61 | 49.8 | +45.2 | -67 | -1.61 | -23.4 | 62.1 | +1 | 3,045 | +6 | 173 | 5.68 | 09/13 | 2535 | 2715 | 2515 | 2620 | +90 | +3.56 | 7.91 | 3,817 | 6,017 | 0.63 | 100 | +19.3 | +145 | +16.4 | +181 | 61.9 | +38 | 3,044 | +64 | 167 | 5.49 | 09/12 | 2440 | 2530 | 2420 | 2530 | +130 | +5.42 | 4.58 | 1,875 | 3,338 | 0.56 | 46.8 | +158 | +117 | -5.32 | +270 | 61.7 | 0 | 3,006 | +62 | 103 | 3.43 | 09/11 | 2430 | 2465 | 2365 | 2400 | -10 | -0.41 | 4.15 | 1,495 | 2,446 | 0.61 | 36 | -16.5 | +44 | -3.8 | +23.7 | 61.4 | -11 | 3,006 | +18 | 41 | 1.36 | 09/08 | 2430 | 2460 | 2400 | 2410 | -40 | -1.63 | 2.45 | 638 | 1,821 | 0.35 | 15.5 | -15.9 | +20 | -16 | -11.9 | 61.3 | +27 | 3,017 | +4 | 23 | 0.76 | 09/07 | 2475 | 2495 | 2435 | 2450 | -35 | -1.41 | 2.41 | 865 | 2,064 | 0.42 | 21.3 | -162 | +23 | -17.4 | -156 | 61.4 | +33 | 2,990 | +19 | 19 | 0.64 | 09/06 | 2495 | 2530 | 2475 | 2500 | +25 | +1.01 | 2.22 | 695 | 1,539 | 0.45 | 17.4 | +125 | +6 | +23.9 | +155 | 61.6 | -43 | 2,957 | 0 | 0 | 0 | 09/05 | 2500 | 2525 | 2470 | 2475 | -5 | -0.2 | 2.22 | 702 | 1,337 | 0.53 | 17.5 | -107 | +36.9 | +5.15 | -64.8 | 61.4 | +59 | 3,000 | 0 | 0 | 0 | 09/04 | 2455 | 2530 | 2430 | 2480 | +35 | +1.43 | 4.09 | 925 | 1,895 | 0.49 | 23 | +154 | -18 | -6.34 | +129 | 61.6 | -22 | 2,941 | -4 | 0 | 0 | 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 | 09/01 | 2485 | 2520 | 2435 | 2445 | -25 | -1.01 | 3.44 | 1,285 | 2,343 | 0.55 | 31.8 | +16.4 | 0 | -22 | -5.58 | 61.4 | -16 | 2,963 | -140 | 4 | 0.13 | 08/31 | 2530 | 2555 | 2455 | 2470 | -85 | -3.33 | 3.91 | 2,261 | 4,165 | 0.54 | 56.4 | -377 | -13 | +6.15 | -384 | 61.4 | +51 | 2,979 | -120 | 144 | 4.83 | 08/30 | 2525 | 2595 | 2520 | 2555 | +65 | +2.61 | 3.01 | 2,537 | 4,125 | 0.62 | 64.9 | +154 | +118 | +9.33 | +282 | 61.9 | -69 | 2,928 | -54 | 264 | 9.02 | 08/29 | 2430 | 2490 | 2380 | 2490 | +80 | +3.32 | 4.56 | 2,053 | 3,742 | 0.55 | 50 | +196 | +66 | -1.5 | +261 | 61.7 | +12 | 2,997 | -8 | 318 | 10.6 | 08/28 | 2475 | 2475 | 2375 | 2410 | -20 | -0.82 | 4.12 | 2,305 | 3,631 | 0.63 | 55.8 | -1.62 | -9 | -0.83 | -11.4 | 61.7 | +32 | 2,985 | -5 | 326 | 10.9 | 08/25 | 2450 | 2495 | 2410 | 2430 | -65 | -2.61 | 3.41 | 1,829 | 3,689 | 0.5 | 44.7 | -241 | +42 | -23.5 | -223 | 61.7 | +4 | 2,953 | -23 | 331 | 11.2 | 08/24 | 2550 | 2590 | 2450 | 2495 | +105 | +4.39 | 5.86 | 3,017 | 5,274 | 0.57 | 76.3 | +190 | -14 | -16.8 | +159 | 62 | +6 | 2,949 | -45 | 354 | 12 | 08/23 | 2380 | 2435 | 2325 | 2390 | +10 | +0.42 | 4.62 | 3,891 | 5,929 | 0.66 | 92.7 | +476 | -5 | -83.2 | +388 | 61.8 | -24 | 2,943 | -87 | 399 | 13.6 | 08/22 | 2380 | 2380 | 2315 | 2380 | +215 | +9.93 | 3 | 3,621 | 4,247 | 0.85 | 85.8 | +767 | +358 | -121 | +1,004 | 61.2 | -224 | 2,967 | +87 | 486 | 16.4 | 08/21 | 2165 | 2165 | 2165 | 2165 | +195 | +9.9 | 0 | 908 | 1,874 | 0.48 | 19.7 | +127 | +11 | +8.05 | +146 | 60.2 | -145 | 3,191 | +40 | 399 | 12.5 | 08/18 | 1975 | 2015 | 1940 | 1970 | 0 | 0 | 3.81 | 3,069 | 5,378 | 0.57 | 60.7 | +196 | +66 | -1.5 | +261 | 60.1 | -79 | 3,336 | +11 | 359 | 10.8 | 08/17 | 1880 | 2020 | 1870 | 1970 | +65 | +3.41 | 7.87 | 3,389 | 5,043 | 0.67 | 66.5 | +57.4 | -3 | +64.4 | +119 | 59.9 | +59 | 3,415 | +4 | 348 | 10.2 | 08/16 | 1865 | 1925 | 1860 | 1905 | +15 | +0.79 | 3.44 | 2,196 | 4,179 | 0.53 | 41.5 | -234 | +35 | +20.2 | -179 | 59.8 | +55 | 3,356 | +6 | 344 | 10.3 | 08/15 | 1905 | 1940 | 1850 | 1890 | +75 | +4.13 | 4.96 | 3,060 | 4,319 | 0.71 | 58.1 | +44 | -81 | +17.7 | -19.3 | 60.1 | -5 | 3,301 | +28 | 338 | 10.2 | 08/14 | 1790 | 1835 | 1780 | 1815 | -5 | -0.27 | 3.02 | 1,568 | 2,378 | 0.66 | 28.4 | +59.1 | -24.9 | +6.79 | +41 | 60 | -5 | 3,306 | +20 | 310 | 9.38 | 08/11 | 1865 | 1895 | 1765 | 1820 | -45 | -2.41 | 6.97 | 4,536 | 8,347 | 0.54 | 82.2 | +1,117 | -656 | -13.5 | +448 | 60 | -15 | 3,311 | -200 | 290 | 8.76 | 08/10 | 2045 | 2060 | 1865 | 1865 | -205 | -9.9 | 9.42 | 3,106 | 6,412 | 0.48 | 59.5 | -1.88 | -229 | -51.6 | -282 | 58.4 | -100 | 3,326 | -34 | 490 | 14.7 | 08/09 | 2115 | 2185 | 2045 | 2070 | -75 | -3.5 | 6.53 | 2,478 | 4,492 | 0.55 | 52.3 | -26.4 | +54 | -25.7 | +1.89 | 58.4 | +95 | 3,426 | +55 | 524 | 15.3 | 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 | 08/08 | 2175 | 2175 | 2095 | 2145 | +105 | +5.15 | 3.92 | 3,647 | 5,395 | 0.68 | 78 | -145 | -24 | -3.06 | -172 | 58.6 | +116 | 3,331 | -2 | 469 | 14.1 | 08/07 | 1875 | 2040 | 1875 | 2040 | +185 | +9.97 | 8.89 | 2,612 | 4,002 | 0.65 | 51.3 | +507 | -3 | +30.4 | +534 | 58.6 | -84 | 3,215 | +138 | 471 | 14.7 | 08/04 | 1890 | 1950 | 1855 | 1855 | -40 | -2.11 | 5.01 | 2,650 | 4,618 | 0.57 | 50.2 | -261 | -234 | +17.2 | -478 | 57.8 | +131 | 3,299 | -16 | 333 | 10.1 | 08/02 | 1985 | 2015 | 1880 | 1895 | -65 | -3.32 | 6.89 | 4,082 | 6,007 | 0.68 | 79.4 | +257 | -49 | -65.7 | +142 | 58.1 | -199 | 3,168 | -27 | 349 | 11 | 08/01 | 2025 | 2040 | 1935 | 1960 | -30 | -1.51 | 5.28 | 3,360 | 4,632 | 0.73 | 66.2 | +134 | -18 | -23.2 | +93.1 | 57.8 | -160 | 3,367 | -23 | 376 | 11.2 | 07/31 | 2105 | 2105 | 1960 | 1990 | -180 | -8.29 | 6.68 | 4,684 | 7,707 | 0.61 | 94.7 | +677 | -242 | -13.2 | +421 | 57.6 | -325 | 3,527 | -55 | 399 | 11.3 | 07/28 | 2140 | 2170 | 2105 | 2170 | +30 | +1.4 | 3.04 | 1,478 | 2,232 | 0.66 | 31.7 | +44.6 | +11 | +13.9 | +69.5 | 56.9 | +20 | 3,852 | +5 | 454 | 11.8 | 07/27 | 2200 | 2225 | 2090 | 2140 | -15 | -0.7 | 6.26 | 2,171 | 3,538 | 0.61 | 46.7 | +185 | -53.7 | -5.96 | +125 | 56.8 | -46 | 3,832 | -22 | 449 | 11.7 | 07/26 | 2250 | 2290 | 2155 | 2155 | -55 | -2.49 | 6.11 | 2,619 | 3,799 | 0.69 | 58.1 | +38.8 | +49 | -3.06 | +84.8 | 56.6 | -20 | 3,878 | -10 | 471 | 12.1 | 07/25 | 2250 | 2310 | 2180 | 2210 | 0 | 0 | 5.88 | 3,266 | 4,520 | 0.72 | 73.5 | +55.6 | -23 | +22.1 | +54.7 | 56.8 | -4 | 3,898 | -13 | 481 | 12.3 | 07/24 | 2235 | 2250 | 2180 | 2210 | -20 | -0.9 | 3.14 | 2,865 | 3,733 | 0.77 | 63.4 | +270 | +25 | -5.17 | +290 | 56.8 | -149 | 3,902 | -26 | 494 | 12.7 | 07/21 | 2085 | 2230 | 2085 | 2230 | +80 | +3.72 | 6.74 | 3,544 | 4,691 | 0.76 | 76.9 | +247 | -140 | +8.06 | +115 | 56.5 | -71 | 4,051 | +1 | 520 | 12.8 | 07/20 | 2120 | 2155 | 2085 | 2150 | +20 | +0.94 | 3.29 | 2,633 | 3,456 | 0.76 | 55.9 | -253 | -20.5 | -11.8 | -285 | 56.2 | +223 | 4,122 | -26 | 519 | 12.6 | 07/19 | 2020 | 2170 | 2005 | 2130 | +155 | +7.85 | 8.35 | 5,492 | 6,838 | 0.8 | 116 | +816 | -12.1 | +46.5 | +850 | 56.6 | +45 | 3,899 | +78 | 545 | 14 | 07/18 | 1980 | 2040 | 1950 | 1975 | +50 | +2.6 | 4.68 | 3,226 | 4,267 | 0.76 | 64.2 | +394 | -18.1 | -3.73 | +372 | 55.4 | -124 | 3,854 | -1 | 467 | 12.1 | 07/17 | 1970 | 1995 | 1910 | 1925 | -55 | -2.78 | 4.29 | 2,249 | 3,730 | 0.6 | 43.8 | -124 | +15.4 | -18.1 | -127 | 55 | +69 | 3,978 | -8 | 468 | 11.8 | 07/14 | 2015 | 2015 | 1930 | 1980 | +30 | +1.54 | 4.36 | 2,903 | 6,159 | 0.47 | 57.3 | -303 | -6.19 | -30.3 | -340 | 55.1 | +123 | 3,909 | -5 | 476 | 12.2 | 07/13 | 1960 | 2050 | 1930 | 1950 | +70 | +3.72 | 6.38 | 5,149 | 7,148 | 0.72 | 102 | +78.6 | +84 | +31 | +194 | 55.5 | +39 | 3,786 | -66 | 481 | 12.7 | 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 | 07/12 | 1875 | 1910 | 1865 | 1880 | +40 | +2.17 | 2.45 | 2,141 | 2,869 | 0.75 | 40.4 | +330 | +37.4 | +6.81 | +374 | 55.6 | -67 | 3,747 | +1 | 547 | 14.6 | 07/11 | 1915 | 1930 | 1840 | 1840 | -55 | -2.9 | 4.75 | 3,142 | 6,104 | 0.51 | 58.8 | -246 | +31 | -21.7 | -237 | 55.2 | +17 | 3,814 | -33 | 546 | 14.3 | 07/10 | 1865 | 1925 | 1865 | 1895 | +35 | +1.88 | 3.23 | 2,326 | 3,130 | 0.74 | 44.2 | -4.44 | +26 | +14.1 | +35.7 | 55.6 | -37 | 3,797 | +17 | 579 | 15.2 | 07/07 | 1880 | 1920 | 1830 | 1860 | -20 | -1.06 | 4.79 | 3,578 | 5,807 | 0.62 | 66.9 | -232 | +86.6 | -33.5 | -179 | 55.7 | +26 | 3,834 | +6 | 562 | 14.7 | 07/06 | 1780 | 1880 | 1780 | 1880 | +70 | +3.87 | 5.52 | 3,243 | 4,387 | 0.74 | 59.7 | +208 | +177 | -43.1 | +342 | 56 | -23 | 3,808 | +29 | 556 | 14.6 | 07/05 | 1780 | 1870 | 1710 | 1810 | -85 | -4.49 | 8.44 | 6,286 | 9,049 | 0.69 | 112 | +296 | +66 | -22.6 | +340 | 55.7 | -226 | 3,831 | -121 | 527 | 13.8 | 07/04 | 1900 | 1925 | 1870 | 1895 | +5 | +0.26 | 2.91 | 2,699 | 3,714 | 0.73 | 51.3 | -171 | +18 | -7.21 | -161 | 55.3 | +68 | 4,057 | +37 | 648 | 16 | 07/03 | 1830 | 1890 | 1820 | 1890 | +95 | +5.29 | 3.9 | 2,886 | 4,174 | 0.69 | 53.6 | +457 | +50.9 | +87.3 | +595 | 55.5 | -26 | 3,989 | +26 | 611 | 15.3 | 06/30 | 1795 | 1820 | 1770 | 1795 | -10 | -0.55 | 2.77 | 2,118 | 2,658 | 0.8 | 38 | -42.6 | +2.07 | -6.51 | -47 | 54.9 | +56 | 4,015 | -12 | 585 | 14.6 |
|