| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 182 | 177.5 | +4.5 | +2.54% | 3.94% | 178 | 185 | 178 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 12,369 | 22.62 億 | 9,066 | 1.4 張/筆 | 182.8 元 | 2.95 | 10.53 | 0.31 | 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) | 3,778 | 6.74 億 | 3,365 | 1.1 張/筆 | 178.3 元 | -1.5 (-0.84%) | 連漲連跌: 首日上漲 ( +4.5元 / +2.54%) 財報評分: 最新66分 / 平均52分 上櫃指數: 228.92 (4.19 / +1.86%) | | | | | |
| 11/28 交 易 資 料 統 計 | (共5613日) |
|
成交價: 182元 (+4.5元 / +2.54%) | 成交張數: 1.24萬張 | 成交金額: 22.6億元 | 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396高 | 近91日新高 | 首日上漲 (+4.5元 / +2.54%) | 第825高 | 近90日新高 | 第280高 | 近90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 182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 | 175 | 175 | 173.5 | 161.5 | 155.5 | 159 | 158 | 200.5 | 130.5 | 79.9 | 43.5 | 53.2 | 13.6 | 139.5 | 漲跌價 | +7 | +7 | +8.5 | +20.5 | +26.5 | +23 | +24 | -18.5 | +51.5 | +102.1 | +138.5 | +128.8 | +168.4 | +42.5 | 漲跌幅 | +4% | +4% | +4.9% | +12.7% | +17% | +14.5% | +15.2% | -9.23% | +39.5% | +128% | +318% | +242% | +1238% | +30.5% | 振幅 | 5.71% | 6.86% | 6.92% | 14.6% | 19.3% | 23.9% | 32.3% | 66.8% | 103% | 241% | 512% | 419% | 2659% | 34.4% | 成交張數 | 2.12萬 | 2.7萬 | 4.64萬 | 11萬 | 22.5萬 | 56.2萬 | 93.8萬 | 251萬 | 547萬 | 1,106萬 | 2,227萬 | 3,208萬 | 3,903萬 | 86.3萬 | 成交金額 | 38.3億 | 48.4億 | 82.5億 | 193億 | 378億 | 946億 | 1,529億 | 4,290億 | 9,536億 | 1.44兆 | 2.21兆 | 2.92兆 | 3.69兆 | 1,415億 | 週轉率 | 3.61% | 4.6% | 7.91% | 18.8% | 38.4% | 95.9% | 160% | 429% | 933% | 1886% | 3799% | 5472% | 6658% | 147% |
* 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 | 178 | 185 | 178 | 182 | +4.5 | +2.54 | 3.94 | 12,369 | 9,066 | 1.36 | 22.6 | +2,680 | +386 | +1,247 | +4,313 | 20.9 | +544 | 9,594 | +25 | 284 | 2.96 | 11/27 | 179 | 179.5 | 177 | 177.5 | -1.5 | -0.84 | 1.4 | 3,778 | 3,365 | 1.12 | 6.74 | -772 | +491 | +179 | -102 | 20.4 | -245 | 9,050 | -6 | 259 | 2.86 | 11/24 | 175 | 179.5 | 175 | 179 | +4 | +2.29 | 2.57 | 5,005 | 5,547 | 0.9 | 8.92 | +801 | +421 | +364 | +1,586 | 20.5 | -117 | 9,295 | +17 | 265 | 2.85 | 11/23 | 173.5 | 176 | 173.5 | 175 | +1.5 | +0.86 | 1.44 | 2,659 | 1,771 | 1.5 | 4.64 | +296 | +26.4 | +113 | +435 | 20.4 | +145 | 9,412 | +3 | 248 | 2.63 | 11/22 | 174.5 | 175.5 | 173 | 173.5 | -1.5 | -0.86 | 1.43 | 3,179 | 2,857 | 1.11 | 5.53 | -401 | -21.6 | +96.3 | -326 | 20.4 | +46 | 9,267 | -8 | 245 | 2.64 | 11/21 | 176 | 177.5 | 175 | 175 | 0 | 0 | 1.43 | 3,446 | 2,658 | 1.3 | 6.05 | +356 | -143 | +207 | +420 | 20.5 | -189 | 9,221 | +9 | 253 | 2.74 | 11/20 | 177.5 | 178 | 174.5 | 175 | -2.5 | -1.41 | 1.97 | 3,094 | 3,279 | 0.94 | 5.43 | -1,405 | +73.2 | +50.8 | -1,281 | 20.4 | +60 | 9,410 | -20 | 244 | 2.59 | 11/17 | 176.5 | 178.5 | 175.5 | 177.5 | +1 | +0.57 | 1.7 | 4,162 | 3,807 | 1.09 | 7.38 | +208 | -39.1 | +145 | +314 | 20.6 | -52 | 9,350 | +4 | 264 | 2.82 | 11/16 | 174.5 | 176.5 | 173 | 176.5 | +2.5 | +1.44 | 2.01 | 3,626 | 3,773 | 0.96 | 6.35 | +586 | +18.2 | +225 | +829 | 20.6 | -117 | 9,402 | +9 | 260 | 2.77 | 11/15 | 174 | 176 | 173.5 | 174 | +0.5 | +0.29 | 1.44 | 5,067 | 3,471 | 1.46 | 8.85 | +1,445 | -31.5 | -173 | +1,241 | 20.5 | -59 | 9,519 | +2 | 251 | 2.64 | 11/14 | 175.5 | 176 | 172 | 173.5 | -2 | -1.14 | 2.28 | 5,882 | 6,044 | 0.97 | 10.2 | -2,731 | -203 | +17 | -2,917 | 20.2 | -9 | 9,578 | +1 | 249 | 2.6 | 11/13 | 177 | 178 | 174.5 | 175.5 | +0.5 | +0.29 | 2 | 5,233 | 7,435 | 0.7 | 9.23 | +624 | +32.8 | +98.8 | +756 | 20.6 | -140 | 9,587 | -6 | 248 | 2.59 | 11/10 | 171.5 | 176 | 171.5 | 175 | +2.5 | +1.45 | 2.61 | 4,956 | 4,325 | 1.15 | 8.66 | +1,745 | +100 | +99.7 | +1,945 | 20.5 | -278 | 9,727 | +13 | 254 | 2.61 | 11/09 | 171 | 173 | 170.5 | 172.5 | 0 | 0 | 1.45 | 3,465 | 3,050 | 1.14 | 5.96 | +1,162 | -233 | +1.75 | +930 | 20.3 | -12 | 10,005 | +13 | 241 | 2.41 | 11/08 | 175 | 175.5 | 172.5 | 172.5 | -2.5 | -1.43 | 1.71 | 5,906 | 4,793 | 1.23 | 10.2 | +56.5 | +182 | -457 | -219 | 20.1 | -375 | 10,017 | -7 | 228 | 2.28 | 11/07 | 174.5 | 176 | 173 | 175 | 0 | 0 | 1.71 | 3,093 | 3,515 | 0.88 | 5.39 | +149 | +82 | -43.8 | +187 | 20.1 | +115 | 10,392 | +16 | 235 | 2.26 | 11/06 | 173 | 176.5 | 173 | 175 | +2 | +1.16 | 2.02 | 5,662 | 4,954 | 1.14 | 9.91 | +858 | +111 | +39.6 | +1,008 | 20.1 | +426 | 10,277 | +20 | 219 | 2.13 | 11/03 | 173 | 174 | 171 | 173 | 0 | 0 | 1.73 | 5,741 | 4,706 | 1.22 | 9.91 | +394 | +63 | +110 | +567 | 20 | +141 | 9,851 | -2 | 199 | 2.02 | 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 | 171 | 173 | 168.5 | 173 | +3 | +1.76 | 2.65 | 8,702 | 9,004 | 0.97 | 14.9 | -478 | +642 | +557 | +721 | 19.9 | +362 | 9,710 | +7 | 201 | 2.07 | 11/01 | 165 | 170 | 164.5 | 170 | +6.5 | +3.98 | 3.36 | 9,813 | 7,811 | 1.26 | 16.5 | +1,482 | +535 | +346 | +2,363 | 20 | +260 | 9,348 | +30 | 194 | 2.08 | 10/31 | 166 | 166 | 163 | 163.5 | -1 | -0.61 | 1.82 | 2,761 | 2,588 | 1.07 | 4.53 | -903 | +695 | -64.4 | -272 | 19.8 | -131 | 9,088 | -2 | 164 | 1.8 | 10/30 | 161.5 | 165.5 | 161.5 | 164.5 | +3 | +1.86 | 2.48 | 2,819 | 2,458 | 1.15 | 4.63 | +495 | +40 | +35 | +570 | 19.9 | +14 | 9,219 | +3 | 166 | 1.8 | 10/27 | 160 | 162 | 159.5 | 161.5 | +2.5 | +1.57 | 1.57 | 2,265 | 1,497 | 1.51 | 3.65 | +377 | +101 | +33.9 | +512 | 19.8 | -101 | 9,205 | +7 | 163 | 1.77 | 10/26 | 160.5 | 161 | 159 | 159 | -3.5 | -2.15 | 1.23 | 3,643 | 2,712 | 1.34 | 5.82 | -1,653 | +236 | -162 | -1,579 | 19.8 | -73 | 9,306 | -1 | 156 | 1.68 | 10/25 | 162 | 164 | 161.5 | 162.5 | +1.5 | +0.93 | 1.55 | 1,788 | 1,360 | 1.31 | 2.91 | -71.6 | +54 | +77.3 | +59.7 | 20 | -37 | 9,379 | +4 | 157 | 1.67 | 10/24 | 160.5 | 162.5 | 160.5 | 161 | -0.5 | -0.31 | 1.24 | 2,185 | 1,694 | 1.29 | 3.53 | -51 | -476 | +81 | -446 | 20.1 | -6 | 9,416 | +1 | 153 | 1.62 | 10/23 | 160.5 | 162.5 | 160 | 161.5 | 0 | 0 | 1.55 | 2,221 | 1,498 | 1.48 | 3.58 | +186 | -576 | -100 | -490 | 20 | -22 | 9,422 | -10 | 152 | 1.61 | 10/20 | 161 | 162.5 | 160 | 161.5 | -1 | -0.62 | 1.54 | 3,140 | 2,034 | 1.54 | 5.06 | +164 | -669 | +30.4 | -474 | 20 | 0 | 9,444 | -81 | 162 | 1.72 | 10/19 | 162.5 | 163.5 | 161 | 162.5 | -1 | -0.61 | 1.53 | 3,123 | 4,241 | 0.74 | 5.06 | -188 | -641 | +62 | -767 | 20 | +136 | 9,444 | -8 | 243 | 2.57 | 10/18 | 166 | 166 | 163 | 163.5 | -2.5 | -1.51 | 1.81 | 3,731 | 5,290 | 0.71 | 6.12 | -327 | +77 | -338 | -588 | 20.1 | -97 | 9,308 | -12 | 251 | 2.7 | 10/17 | 167.5 | 168 | 165 | 166 | 0 | 0 | 1.81 | 2,807 | 2,298 | 1.22 | 4.68 | +430 | -121 | -12.4 | +297 | 20 | +20 | 9,405 | +35 | 263 | 2.8 | 10/16 | 165 | 167 | 164 | 166 | 0 | 0 | 1.81 | 2,347 | 2,239 | 1.05 | 3.89 | +386 | +138 | -10 | +514 | 20 | -83 | 9,385 | +52 | 228 | 2.43 | 10/13 | 165.5 | 166.5 | 165 | 166 | -0.5 | -0.3 | 0.9 | 2,263 | 3,892 | 0.58 | 3.75 | +248 | -22 | +17.4 | +243 | 19.9 | -85 | 9,468 | 0 | 176 | 1.86 | 10/12 | 165.5 | 167 | 163.5 | 166.5 | +2 | +1.22 | 2.13 | 3,619 | 4,815 | 0.75 | 6 | +44.8 | +271 | +38.7 | +355 | 19.9 | -190 | 9,553 | +4 | 176 | 1.84 | 10/11 | 163.5 | 165.5 | 162.5 | 164.5 | +3 | +1.86 | 1.86 | 4,349 | 3,723 | 1.17 | 7.14 | +1,743 | -3 | +58.7 | +1,799 | 20 | -264 | 9,743 | +17 | 172 | 1.77 | 10/06 | 162 | 162 | 160 | 161.5 | -0.5 | -0.31 | 1.23 | 1,237 | 1,236 | 1 | 2 | +51 | +74 | -24.7 | +100 | 19.7 | -31 | 10,007 | -2 | 155 | 1.55 | 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 | 160 | 162 | 159.5 | 162 | +3 | +1.89 | 1.57 | 2,113 | 1,856 | 1.14 | 3.4 | +365 | +62 | +4.53 | +431 | 19.7 | -99 | 10,038 | +2 | 157 | 1.56 | 10/04 | 159.5 | 160 | 157.5 | 159 | -2 | -1.24 | 1.55 | 3,434 | 2,526 | 1.36 | 5.45 | -1,130 | +201 | -69.7 | -999 | 19.6 | +178 | 10,137 | +3 | 155 | 1.53 | 10/03 | 160.5 | 161.5 | 160 | 161 | -1 | -0.62 | 0.93 | 2,314 | 1,921 | 1.2 | 3.72 | -808 | +144 | -84.1 | -748 | 19.8 | +80 | 9,959 | 0 | 152 | 1.53 | 10/02 | 158 | 162 | 158 | 162 | +5 | +3.18 | 2.55 | 2,825 | 2,043 | 1.38 | 4.54 | +33 | +202 | +118 | +353 | 19.8 | -178 | 9,879 | +4 | 152 | 1.54 | 09/28 | 158 | 158.5 | 157 | 157 | 0 | 0 | 0.96 | 1,772 | 1,413 | 1.25 | 2.79 | -650 | +168 | +5.67 | -476 | 19.7 | +1 | 10,057 | +19 | 148 | 1.47 | 09/27 | 157 | 158 | 155.5 | 157 | 0 | 0 | 1.59 | 2,038 | 1,597 | 1.28 | 3.2 | -664 | +141 | +106 | -417 | 19.8 | -52 | 10,056 | -14 | 129 | 1.28 | 09/26 | 160 | 160 | 157 | 157 | -3.5 | -2.18 | 1.87 | 2,327 | 2,000 | 1.16 | 3.68 | -610 | +175 | -105 | -539 | 19.9 | +154 | 10,108 | -19 | 143 | 1.41 | 09/25 | 160 | 161 | 159 | 160.5 | +0.5 | +0.31 | 1.25 | 1,924 | 1,368 | 1.41 | 3.08 | -649 | +218 | +25 | -406 | 20 | -44 | 9,954 | +25 | 162 | 1.63 | 09/22 | 157 | 160 | 156 | 160 | +2 | +1.27 | 2.53 | 1,914 | 1,531 | 1.25 | 3.03 | -60 | +203 | +81.4 | +224 | 20.1 | -69 | 9,998 | +16 | 137 | 1.37 | 09/21 | 161 | 161.5 | 158 | 158 | -4 | -2.47 | 2.16 | 3,916 | 3,408 | 1.15 | 6.24 | -1,576 | -9.34 | +170 | -1,416 | 20.1 | +214 | 10,067 | -7 | 121 | 1.2 | 09/20 | 162 | 164.5 | 161 | 162 | -1.5 | -0.92 | 2.14 | 3,351 | 2,711 | 1.24 | 5.44 | -458 | +336 | -529 | -651 | 20.4 | +6 | 9,853 | -2 | 128 | 1.3 | 09/19 | 166 | 166 | 162.5 | 163.5 | -1.5 | -0.91 | 2.12 | 3,074 | 2,345 | 1.31 | 5.04 | -816 | +264 | -156 | -708 | 20.5 | -9 | 9,847 | -3 | 130 | 1.32 | 09/18 | 164.5 | 166.5 | 164.5 | 165 | -1.5 | -0.9 | 1.2 | 2,372 | 1,980 | 1.2 | 3.92 | -11 | +284 | -7.37 | +266 | 20.7 | -93 | 9,856 | +4 | 133 | 1.35 | 09/15 | 166 | 167 | 164.5 | 166.5 | +2.5 | +1.52 | 1.52 | 4,904 | 3,560 | 1.38 | 8.14 | +217 | +342 | -24 | +536 | 20.8 | +500 | 9,949 | -47 | 129 | 1.3 | 09/14 | 162 | 166.5 | 161.5 | 164 | +3 | +1.86 | 3.11 | 8,744 | 5,567 | 1.57 | 14.4 | +408 | +1,675 | +290 | +2,374 | 20.7 | +260 | 9,449 | +1 | 176 | 1.86 | 09/13 | 162.5 | 162.5 | 159.5 | 161 | 0 | 0 | 1.86 | 2,240 | 2,026 | 1.11 | 3.61 | -621 | +321 | -48.7 | -348 | 20.6 | +47 | 9,189 | +1 | 175 | 1.9 | 09/12 | 157.5 | 162.5 | 157 | 161 | +4 | +2.55 | 3.5 | 4,254 | 3,612 | 1.18 | 6.84 | +369 | +529 | +81 | +979 | 20.7 | -114 | 9,142 | +66 | 174 | 1.9 | 09/11 | 156 | 158.5 | 156 | 157 | +1.5 | +0.96 | 1.61 | 1,827 | 1,591 | 1.15 | 2.88 | +324 | +220 | +7.04 | +551 | 20.6 | -100 | 9,256 | +11 | 108 | 1.17 | 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 | 157.5 | 158 | 155 | 155.5 | -2.5 | -1.58 | 1.9 | 3,457 | 2,895 | 1.19 | 5.39 | -488 | +304 | -191 | -376 | 20.5 | +72 | 9,356 | -13 | 97 | 1.04 | 09/07 | 157.5 | 161 | 157 | 158 | -0.5 | -0.32 | 2.52 | 3,397 | 2,584 | 1.31 | 5.42 | +140 | -133 | +120 | +126 | 20.7 | -12 | 9,284 | +1 | 110 | 1.18 | 09/06 | 160 | 160 | 157.5 | 158.5 | -1.5 | -0.94 | 1.56 | 2,989 | 2,417 | 1.24 | 4.74 | -191 | +338 | +35.1 | +182 | 20.7 | -276 | 9,296 | -1 | 109 | 1.17 | 09/05 | 160 | 160.5 | 158.5 | 160 | 0 | 0 | 1.25 | 2,163 | 1,949 | 1.11 | 3.45 | -38 | -239 | -20.9 | -298 | 20.8 | -118 | 9,572 | -2 | 110 | 1.15 | 09/04 | 159 | 160.5 | 158 | 160 | +1.5 | +0.95 | 1.58 | 2,305 | 2,189 | 1.05 | 3.68 | -267 | +132 | -22 | -157 | 20.7 | +117 | 9,690 | +3 | 112 | 1.16 | 09/01 | 156.5 | 159 | 156 | 158.5 | +2 | +1.28 | 1.92 | 2,057 | 1,977 | 1.04 | 3.25 | +321 | +138 | -14.8 | +444 | 20.7 | -91 | 9,573 | +12 | 109 | 1.14 |
|