| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 45.45 | 45.75 | -0.3 | -0.66% | 2.19% | 46.25 | 46.45 | 45.45 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 11,313 | 5.18 億 | 5,205 | 2.2 張/筆 | 45.79 元 | 1.21 | 13.25 | 7.59 | 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) | 15,886 | 7.35 億 | 5,948 | 2.7 張/筆 | 46.29 元 | +0.2 (+0.44%) | 連漲連跌: 首日下跌 ( -0.3元 / -0.66%) 財報評分: 最新67分 / 平均72分 上市指數: 17341.25 (203.83 / +1.19%) | | | | | |
| 11/28 交 易 資 料 統 計 | (共1245日) |
|
成交價: 45.45元 (-0.3元 / -0.66%) | 成交張數: 1.13萬張 | 成交金額: 5.18億元 | 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592低 | 近9日新低 | 首日下跌 (-0.3元 / -0.66%) | 第89高 | 近2日新低 | 第94高 | 近2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 45.45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 | 十五年 | 二十年 | 今年 01/03 ~11/28 |
---|
起算價 | 46.1 | 46.3 | 44.8 | 43.95 | 43.2 | 46 | 46.4 | 45.75 | 39.9 | 39.1 | - | - | - | 44.05 | 漲跌價 | -0.65 | -0.85 | +0.65 | +1.5 | +2.25 | -0.55 | -0.95 | -0.3 | +5.55 | +6.35 | - | - | - | +1.4 | 漲跌幅 | -1.41% | -1.84% | +1.45% | +3.41% | +5.21% | -1.2% | -2.05% | -0.66% | +13.9% | +16.2% | - | - | - | +3.18% | 振幅 | 3.47% | 3.46% | 4.91% | 10% | 11.2% | 12.1% | 20% | 29.1% | 43.6% | 61% | - | - | - | 15.1% | 成交張數 | 3.75萬 | 5.09萬 | 8.15萬 | 13.2萬 | 27.5萬 | 58.6萬 | 110萬 | 229萬 | 336萬 | 682萬 | - | - | - | 95.4萬 | 成交金額 | 17.3億 | 23.4億 | 37.4億 | 59.6億 | 121億 | 260億 | 497億 | 1,081億 | 1,534億 | 3,174億 | - | - | - | 431億 | 週轉率 | 0.77% | 1.05% | 1.68% | 2.71% | 5.66% | 12% | 22.5% | 47.1% | 69.1% | 140% | - | - | - | 19.6% |
* 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 | 46.25 | 46.45 | 45.45 | 45.45 | -0.3 | -0.66 | 2.19 | 11,313 | 5,205 | 2.17 | 5.18 | -3,741 | +2,518 | +356 | -866 | 56.1 | +26 | 1,326 | 0 | 67 | 5.05 | 11/27 | 45.7 | 47.05 | 45.65 | 45.75 | +0.2 | +0.44 | 3.07 | 15,886 | 5,948 | 2.67 | 7.35 | +440 | +2,406 | +44 | +2,890 | 56.2 | -100 | 1,300 | 0 | 67 | 5.15 | 11/24 | 46.15 | 46.4 | 45.55 | 45.55 | -0.55 | -1.19 | 1.84 | 10,296 | 3,879 | 2.65 | 4.73 | -2,608 | +2,341 | -116 | -383 | 56.2 | +62 | 1,400 | 0 | 67 | 4.79 | 11/23 | 45.95 | 46.35 | 45.8 | 46.1 | +0.4 | +0.88 | 1.2 | 8,253 | 4,234 | 1.95 | 3.81 | +155 | +2,743 | -157 | +2,742 | 56.2 | +34 | 1,338 | -2 | 67 | 5.01 | 11/22 | 46.2 | 46.2 | 45.45 | 45.7 | -0.6 | -1.3 | 1.62 | 5,146 | 3,974 | 1.29 | 2.36 | -798 | +836 | -11 | +27.5 | 56.2 | +6 | 1,304 | 0 | 69 | 5.29 | 11/21 | 45.95 | 46.5 | 45.9 | 46.3 | +0.35 | +0.76 | 1.31 | 8,033 | 3,899 | 2.06 | 3.72 | +2,246 | +1,040 | +55.3 | +3,342 | 56.2 | +12 | 1,298 | -2 | 69 | 5.32 | 11/20 | 46 | 46 | 45.5 | 45.95 | +0.15 | +0.33 | 1.09 | 2,917 | 1,794 | 1.63 | 1.34 | +515 | +30.4 | -18 | +528 | 56.2 | +9 | 1,286 | 0 | 71 | 5.52 | 11/17 | 45.65 | 45.95 | 45.55 | 45.8 | +0.25 | +0.55 | 0.88 | 6,235 | 2,661 | 2.34 | 2.85 | +2,406 | -75.9 | +30.9 | +2,361 | 56.2 | +2 | 1,277 | +8 | 71 | 5.56 | 11/16 | 45.1 | 45.55 | 45.1 | 45.55 | +0.5 | +1.11 | 1 | 5,937 | 2,488 | 2.39 | 2.69 | +3,051 | -6.66 | +39.9 | +3,085 | 56.1 | +3 | 1,275 | -3 | 63 | 4.94 | 11/15 | 45 | 45.1 | 44.85 | 45.05 | +0.25 | +0.56 | 0.56 | 7,445 | 3,051 | 2.44 | 3.35 | +3,526 | -597 | +183 | +3,112 | 56.1 | -8 | 1,272 | -2 | 66 | 5.19 | 11/14 | 45 | 45 | 44.5 | 44.8 | 0 | 0 | 1.12 | 2,611 | 1,337 | 1.95 | 1.17 | -382 | +381 | +116 | +115 | 56 | -1 | 1,280 | -2 | 68 | 5.31 | 11/13 | 44.85 | 44.85 | 44.45 | 44.8 | +0.05 | +0.11 | 0.89 | 3,287 | 1,990 | 1.65 | 1.47 | -219 | +509 | +83 | +373 | 56 | -1 | 1,281 | 0 | 70 | 5.46 | 11/10 | 44.5 | 44.85 | 44.5 | 44.75 | 0 | 0 | 0.78 | 2,301 | 1,284 | 1.79 | 1.03 | -38 | +368 | -27 | +303 | 56 | -41 | 1,282 | +13 | 70 | 5.46 | 11/09 | 44.8 | 44.9 | 44.6 | 44.75 | -0.1 | -0.22 | 0.67 | 2,754 | 1,246 | 2.21 | 1.23 | -507 | +389 | +30 | -88 | 56 | +3 | 1,323 | +3 | 57 | 4.31 | 11/08 | 44.9 | 44.9 | 44.6 | 44.85 | -0.05 | -0.11 | 0.67 | 2,425 | 961 | 2.52 | 1.09 | +562 | 0 | +7 | +569 | 56 | -15 | 1,320 | +1 | 54 | 4.09 | 11/07 | 44.65 | 44.95 | 44.25 | 44.9 | +0.25 | +0.56 | 1.57 | 5,036 | 2,156 | 2.34 | 2.25 | +846 | +422 | -42 | +1,226 | 56 | -39 | 1,335 | +3 | 53 | 3.97 | 11/06 | 44.6 | 44.7 | 44.4 | 44.65 | +0.05 | +0.11 | 0.67 | 5,381 | 2,869 | 1.88 | 2.4 | +2,309 | +105 | -100 | +2,314 | 56 | -25 | 1,374 | -3 | 50 | 3.64 | 11/03 | 44 | 44.6 | 44 | 44.6 | +0.6 | +1.36 | 1.36 | 6,777 | 2,630 | 2.58 | 3.01 | +3,737 | +382 | -146 | +3,973 | 55.9 | -36 | 1,399 | +13 | 53 | 3.79 | 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 | 43.95 | 44.1 | 43.7 | 44 | +0.45 | +1.03 | 0.92 | 5,034 | 2,697 | 1.87 | 2.21 | +1,770 | +202 | -149 | +1,823 | 55.8 | +4 | 1,435 | +3 | 40 | 2.79 | 11/01 | 43 | 43.85 | 43 | 43.55 | +0.65 | +1.52 | 1.98 | 4,419 | 2,315 | 1.91 | 1.92 | +999 | +890 | -200 | +1,689 | 55.8 | -21 | 1,431 | +1 | 37 | 2.59 | 10/31 | 42.7 | 43.15 | 42.7 | 42.9 | +0.2 | +0.47 | 1.05 | 4,525 | 1,804 | 2.51 | 1.94 | +76.6 | +605 | -103 | +578 | 55.8 | -131 | 1,452 | 0 | 36 | 2.48 | 10/30 | 43.95 | 44 | 42.65 | 42.7 | -1.25 | -2.84 | 3.07 | 5,869 | 3,603 | 1.63 | 2.52 | -4,101 | +734 | +29.7 | -3,338 | 55.8 | +173 | 1,583 | -1 | 36 | 2.27 | 10/27 | 43 | 44 | 43 | 43.95 | +1.1 | +2.57 | 2.33 | 5,273 | 2,394 | 2.2 | 2.31 | +1,962 | +257 | -197 | +2,022 | 55.9 | -41 | 1,410 | +1 | 37 | 2.62 | 10/26 | 42.65 | 43 | 42.55 | 42.85 | -0.15 | -0.35 | 1.05 | 4,313 | 1,986 | 2.17 | 1.85 | -171 | +154 | -268 | -286 | 55.9 | 0 | 1,451 | -1 | 36 | 2.48 | 10/25 | 43.1 | 43.2 | 42.8 | 43 | +0.05 | +0.12 | 0.93 | 3,263 | 1,848 | 1.77 | 1.4 | -470 | +495 | -204 | -179 | 55.9 | +9 | 1,451 | 0 | 37 | 2.55 | 10/24 | 42.75 | 43 | 42.55 | 42.95 | +0.3 | +0.7 | 1.06 | 2,409 | 1,502 | 1.6 | 1.03 | -682 | +424 | -27.2 | -285 | 55.9 | +35 | 1,442 | -1 | 37 | 2.57 | 10/23 | 42.95 | 43 | 42.6 | 42.65 | -0.35 | -0.81 | 0.93 | 3,021 | 1,569 | 1.93 | 1.29 | -626 | +196 | -92.4 | -522 | 55.9 | +32 | 1,407 | 0 | 38 | 2.7 | 10/20 | 42.95 | 43.25 | 42.6 | 43 | -0.4 | -0.92 | 1.5 | 5,673 | 2,164 | 2.62 | 2.43 | -1,118 | +829 | -239 | -528 | 55.9 | -27 | 1,375 | 0 | 38 | 2.76 | 10/19 | 43.4 | 43.65 | 42.95 | 43.4 | -0.3 | -0.69 | 1.6 | 4,958 | 2,377 | 2.09 | 2.14 | -457 | +507 | -102 | -51.9 | 55.9 | +24 | 1,402 | -2 | 38 | 2.71 | 10/18 | 43.8 | 43.85 | 43.45 | 43.7 | +0.2 | +0.46 | 0.92 | 3,514 | 1,971 | 1.78 | 1.53 | -218 | +837 | +159 | +778 | 56 | -61 | 1,378 | 0 | 40 | 2.9 | 10/17 | 44 | 44.1 | 43.45 | 43.5 | -0.55 | -1.25 | 1.48 | 2,610 | 1,669 | 1.56 | 1.14 | -580 | +151 | -44.7 | -474 | 56 | -35 | 1,439 | 0 | 40 | 2.78 | 10/16 | 43.45 | 44.05 | 43.45 | 44.05 | +0.55 | +1.26 | 1.38 | 2,358 | 1,457 | 1.62 | 1.04 | +554 | +360 | -154 | +760 | 56 | -54 | 1,474 | +1 | 40 | 2.71 | 10/13 | 43.85 | 44.05 | 43.4 | 43.5 | -0.9 | -2.03 | 1.46 | 3,223 | 2,483 | 1.3 | 1.41 | -1,056 | +278 | -10 | -788 | 56 | +10 | 1,528 | 0 | 39 | 2.55 | 10/12 | 44.4 | 44.4 | 44.05 | 44.4 | +0.05 | +0.11 | 0.79 | 3,842 | 1,970 | 1.95 | 1.7 | +1,154 | +3 | -183 | +974 | 56 | -85 | 1,518 | 0 | 39 | 2.57 | 10/11 | 44.1 | 44.35 | 43.65 | 44.35 | +0.95 | +2.19 | 1.61 | 7,762 | 3,558 | 2.18 | 3.42 | +3,846 | +152 | +0.11 | +3,998 | 56 | -248 | 1,603 | -13 | 39 | 2.43 | 10/06 | 42.6 | 43.4 | 42.4 | 43.4 | +1 | +2.36 | 2.36 | 4,596 | 2,249 | 2.04 | 1.98 | +3,216 | +345 | -248 | +3,313 | 55.9 | -57 | 1,851 | +1 | 52 | 2.81 | 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 | 42.65 | 42.9 | 42.35 | 42.4 | -0.05 | -0.12 | 1.3 | 5,252 | 2,094 | 2.51 | 2.23 | +2,056 | +102 | -67.2 | +2,091 | 55.8 | -9 | 1,908 | +6 | 51 | 2.67 | 10/04 | 42.35 | 42.55 | 42.2 | 42.45 | -0.4 | -0.93 | 0.82 | 4,632 | 2,781 | 1.67 | 1.96 | -1,622 | +129 | -253 | -1,746 | 55.8 | -17 | 1,917 | +10 | 45 | 2.35 | 10/03 | 42.7 | 43.1 | 42.55 | 42.85 | -0.15 | -0.35 | 1.28 | 2,076 | 1,392 | 1.49 | 0.89 | -440 | +41.7 | -61.2 | -459 | 55.8 | -8 | 1,934 | 0 | 35 | 1.81 | 10/02 | 43.25 | 43.25 | 42.8 | 43 | -0.25 | -0.58 | 1.04 | 2,006 | 1,593 | 1.26 | 0.86 | -875 | +315 | -4.27 | -564 | 55.8 | +40 | 1,942 | 0 | 35 | 1.8 | 09/28 | 42.85 | 43.35 | 42.85 | 43.25 | +0.4 | +0.93 | 1.17 | 3,177 | 1,739 | 1.83 | 1.37 | +823 | +236 | -316 | +743 | 55.8 | +6 | 1,902 | 0 | 35 | 1.84 | 09/27 | 42.65 | 43 | 42.55 | 42.85 | +0.25 | +0.59 | 1.06 | 2,073 | 1,115 | 1.86 | 0.89 | +25 | +85.3 | -230 | -120 | 55.8 | -1 | 1,896 | -1 | 35 | 1.85 | 09/26 | 42.7 | 42.85 | 42.55 | 42.6 | -0.35 | -0.81 | 0.7 | 2,401 | 1,696 | 1.42 | 1.02 | -1,197 | +89 | -151 | -1,259 | 55.8 | -36 | 1,897 | 0 | 36 | 1.9 | 09/25 | 43 | 43 | 42.75 | 42.95 | -0.05 | -0.12 | 0.58 | 1,442 | 1,027 | 1.4 | 0.62 | -362 | +76.9 | +88 | -197 | 55.8 | +93 | 1,933 | 0 | 36 | 1.86 | 09/22 | 42.65 | 43.15 | 42.55 | 43 | +0.35 | +0.82 | 1.41 | 3,270 | 1,502 | 2.18 | 1.4 | +788 | -65 | -231 | +492 | 55.8 | -103 | 1,840 | +1 | 36 | 1.96 | 09/21 | 43.35 | 43.45 | 42.6 | 42.65 | -0.9 | -2.07 | 1.95 | 5,832 | 3,172 | 1.84 | 2.5 | -2,172 | +93 | -96.1 | -2,175 | 55.8 | +31 | 1,943 | 0 | 35 | 1.8 | 09/20 | 43.35 | 43.6 | 43.15 | 43.55 | +0.15 | +0.35 | 1.04 | 3,207 | 1,875 | 1.71 | 1.39 | +756 | +15 | -272 | +498 | 55.9 | +5 | 1,912 | 0 | 35 | 1.83 | 09/19 | 43.3 | 43.6 | 43.3 | 43.4 | +0.05 | +0.12 | 0.69 | 1,386 | 874 | 1.59 | 0.6 | +582 | +41 | -179 | +444 | 55.8 | -21 | 1,907 | 0 | 35 | 1.84 | 09/18 | 43.25 | 43.5 | 43.25 | 43.35 | -0.3 | -0.69 | 0.57 | 921 | 799 | 1.15 | 0.4 | -101 | +48 | -126 | -179 | 55.8 | -35 | 1,928 | 0 | 35 | 1.82 | 09/15 | 43.7 | 43.7 | 43.2 | 43.65 | -0.05 | -0.11 | 1.14 | 6,068 | 1,818 | 3.34 | 2.65 | +1,033 | -989 | -121 | -77.4 | 55.8 | -24 | 1,963 | 0 | 35 | 1.78 | 09/14 | 42.95 | 43.7 | 42.85 | 43.7 | +1.05 | +2.46 | 1.99 | 5,624 | 3,042 | 1.85 | 2.44 | +3,409 | 0 | -50.2 | +3,359 | 55.8 | -41 | 1,987 | 0 | 35 | 1.76 | 09/13 | 42.95 | 43 | 42.5 | 42.65 | -0.15 | -0.35 | 1.17 | 1,917 | 1,171 | 1.64 | 0.82 | +150 | +34 | -17.5 | +166 | 55.7 | -9 | 2,028 | 0 | 35 | 1.73 | 09/12 | 42.8 | 42.95 | 42.5 | 42.8 | +0.25 | +0.59 | 1.06 | 2,347 | 1,210 | 1.94 | 1 | +457 | +131 | -14 | +574 | 55.7 | -6 | 2,037 | 0 | 35 | 1.72 | 09/11 | 42.65 | 42.8 | 42.25 | 42.55 | -0.1 | -0.23 | 1.29 | 2,346 | 1,439 | 1.63 | 1 | +379 | +91 | -46 | +424 | 55.7 | +12 | 2,043 | -5 | 35 | 1.71 | 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 | 42.4 | 42.75 | 42.35 | 42.65 | +0.05 | +0.12 | 0.94 | 1,421 | 1,021 | 1.39 | 0.6 | -103 | +139 | +17 | +53 | 55.7 | +18 | 2,031 | 0 | 40 | 1.97 | 09/07 | 42.3 | 42.75 | 42.3 | 42.6 | +0.4 | +0.95 | 1.07 | 2,898 | 1,650 | 1.76 | 1.23 | +797 | +89.1 | -195 | +691 | 55.7 | -21 | 2,013 | +5 | 40 | 1.99 | 09/06 | 42.95 | 42.95 | 42.2 | 42.2 | -0.5 | -1.17 | 1.76 | 5,437 | 3,144 | 1.73 | 2.3 | -1,179 | +68.5 | -191 | -1,301 | 55.7 | +12 | 2,034 | 0 | 35 | 1.72 | 09/05 | 43.1 | 43.1 | 42.5 | 42.7 | -0.3 | -0.7 | 1.4 | 2,901 | 1,811 | 1.6 | 1.24 | +290 | +10.2 | -0.23 | +300 | 55.7 | +20 | 2,022 | 0 | 35 | 1.73 | 09/04 | 43.15 | 43.3 | 42.8 | 43 | -0.3 | -0.69 | 1.15 | 2,439 | 1,686 | 1.45 | 1.05 | +423 | +102 | -26.6 | +499 | 55.7 | +39 | 2,002 | 0 | 35 | 1.75 | 09/01 | 42.65 | 43.3 | 42.65 | 43.3 | +0.7 | +1.64 | 1.53 | 2,317 | 1,331 | 1.74 | 1 | +1,737 | +3.08 | -74 | +1,666 | 55.7 | -31 | 1,963 | 0 | 35 | 1.78 |
|