| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 77.8 | 75.1 | +2.7 | +3.6% | 4.13% | 75.3 | 77.9 | 74.8 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 3,754 | 2.88 億 | 2,916 | 1.3 張/筆 | 76.61 元 | 2.21 | 12.45 | -0.73 | 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) | 1,165 | 8,778 萬 | 1,421 | 0.8 張/筆 | 75.37 元 | -0.4 (-0.53%) | 連漲連跌: 首日上漲 ( +2.7元 / +3.6%) 財報評分: 最新68分 / 平均52分 上櫃指數: 215.97 (0.86 / +0.4%) | | | | | |
成交價: 77.8元 (+2.7元 / +3.6%) | 成交張數: 3,754張 | 成交金額: 2.88億元 | 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248高 | 近53日新高 | 首日上漲 (+2.7元 / +3.6%) | 第883高 | 近53日新高 | 第512高 | 近53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 77.8元 | 3日 05/29 ~05/31 | 5日 05/25 ~05/31 | 10日 05/18 ~05/31 | 一個月 05/02 ~05/31 | 三個月 03/02 ~05/31 | 半年 22'12/01 ~05/31 | 一年 22'06/01 ~05/31 | 二年 21'06/01 ~05/31 | 三年 20'06/01 ~05/31 | 五年 18'06/01 ~05/31 | 十年 13'06/03 ~05/31 | 十五年 08'06/02 ~05/31 | 二十年 03'06/02 ~05/31 | 今年 01/03 ~05/31 |
---|
起算價 | 73.6 | 74.2 | 72.8 | 73.8 | 82.2 | 66.9 | 68 | 64.4 | 62.3 | 76.6 | 27.3 | 34.3 | 32.8 | 69.9 | 漲跌價 | +4.2 | +3.6 | +5 | +4 | -4.4 | +10.9 | +9.8 | +13.4 | +15.5 | +1.2 | +50.5 | +43.5 | +45 | +7.9 | 漲跌幅 | +5.71% | +4.85% | +6.87% | +5.42% | -5.35% | +16.3% | +14.4% | +20.8% | +24.9% | +1.57% | +185% | +127% | +137% | +11.3% | 振幅 | 5.43% | 5.93% | 7.28% | 7.99% | 24.6% | 41.6% | 60.9% | 64.3% | 66.5% | 72.5% | 352% | 316% | 330% | 34% | 成交張數 | 7,005 | 8,777 | 1.25萬 | 2.63萬 | 11.1萬 | 31.8萬 | 40.7萬 | 84.9萬 | 137萬 | 253萬 | 628萬 | 905萬 | 1,201萬 | 27.6萬 | 成交金額 | 5.32億 | 6.63億 | 9.39億 | 19.6億 | 85.4億 | 245億 | 300億 | 595億 | 952億 | 1,745億 | 3,997億 | 5,277億 | 6,077億 | 216億 | 週轉率 | 3.99% | 5% | 7.13% | 15% | 63.1% | 181% | 232% | 484% | 782% | 1442% | 3577% | 5155% | 6845% | 157% |
* 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 | 05/31 | 75.3 | 77.9 | 74.8 | 77.8 | +2.7 | +3.6 | 4.13 | 3,754 | 2,916 | 1.29 | 2.88 | +192 | 0 | 0 | +192 | 33.3 | +414 | 4,475 | -13 | 107 | 2.39 | 05/30 | 76 | 76.3 | 74.8 | 75.1 | -0.4 | -0.53 | 1.99 | 1,165 | 1,421 | 0.82 | 0.88 | -464 | -1 | 0 | -465 | 33.2 | +54 | 4,061 | -2 | 120 | 2.95 | 05/29 | 74.1 | 75.7 | 73.9 | 75.5 | +1.9 | +2.58 | 2.45 | 2,087 | 1,548 | 1.35 | 1.57 | +541 | 0 | 0 | +541 | 33.4 | +124 | 4,007 | -14 | 122 | 3.04 | 05/26 | 74.3 | 74.5 | 73.5 | 73.6 | -0.3 | -0.41 | 1.35 | 1,130 | 873 | 1.29 | 0.83 | +240 | 0 | +0.51 | +241 | 33.1 | -58 | 3,883 | 0 | 136 | 3.5 | 05/25 | 74.3 | 74.5 | 73.5 | 73.9 | -0.3 | -0.4 | 1.35 | 642 | 567 | 1.13 | 0.47 | -147 | 0 | -0.14 | -147 | 33 | +26 | 3,941 | 0 | 136 | 3.45 | 05/24 | 74.5 | 74.6 | 74 | 74.2 | -0.2 | -0.27 | 0.81 | 534 | 512 | 1.04 | 0.4 | -127 | 0 | 0 | -127 | 33 | +8 | 3,915 | -3 | 136 | 3.47 | 05/23 | 73.8 | 74.5 | 73.8 | 74.4 | +0.3 | +0.4 | 0.94 | 547 | 477 | 1.15 | 0.41 | +151 | 0 | -0.4 | +151 | 33.1 | -3 | 3,907 | +1 | 139 | 3.56 | 05/22 | 73.8 | 74.3 | 73.4 | 74.1 | +0.2 | +0.27 | 1.22 | 883 | 771 | 1.15 | 0.65 | -224 | 0 | +0.71 | -224 | 33.1 | +20 | 3,910 | -1 | 138 | 3.53 | 05/19 | 74 | 74.2 | 73.5 | 73.9 | +0.3 | +0.41 | 0.95 | 839 | 697 | 1.2 | 0.62 | -168 | +3 | -0.16 | -165 | 33.2 | +94 | 3,890 | -6 | 139 | 3.57 | 05/18 | 73.3 | 73.8 | 72.6 | 73.6 | +0.8 | +1.1 | 1.65 | 929 | 817 | 1.14 | 0.68 | -42.1 | 0 | -48.6 | -90.7 | 33.3 | +9 | 3,796 | -4 | 145 | 3.82 | 05/17 | 72.7 | 73.5 | 72.5 | 72.8 | +0.3 | +0.41 | 1.38 | 898 | 672 | 1.34 | 0.66 | +125 | 0 | -118 | +6.72 | 33.3 | -18 | 3,787 | +1 | 149 | 3.93 | 05/16 | 72.9 | 73 | 72.4 | 72.5 | +0.1 | +0.14 | 0.83 | 555 | 501 | 1.11 | 0.4 | -266 | 0 | +33 | -233 | 33.2 | +7 | 3,805 | -3 | 148 | 3.89 | 05/15 | 73.5 | 73.5 | 72.1 | 72.4 | -0.5 | -0.69 | 1.92 | 475 | 453 | 1.05 | 0.34 | -242 | 0 | +32.3 | -210 | 33.3 | +29 | 3,798 | -13 | 151 | 3.98 | 05/12 | 72.1 | 73.3 | 72.1 | 72.9 | +0.4 | +0.55 | 1.66 | 558 | 507 | 1.1 | 0.41 | +69 | 0 | +12.3 | +81.3 | 33.4 | -24 | 3,769 | +1 | 164 | 4.35 | 05/11 | 74 | 74 | 72 | 72.5 | -1.7 | -2.29 | 2.7 | 1,362 | 1,218 | 1.12 | 0.99 | -641 | 0 | +59.2 | -582 | 33.4 | +28 | 3,793 | +3 | 163 | 4.3 | 05/10 | 73.1 | 74.2 | 72.8 | 74.2 | +1 | +1.37 | 1.91 | 662 | 574 | 1.15 | 0.49 | +217 | 0 | +9.96 | +227 | 33.7 | -40 | 3,765 | +1 | 160 | 4.25 | 05/09 | 75.4 | 75.6 | 73.2 | 73.2 | -1.9 | -2.53 | 3.2 | 1,862 | 1,430 | 1.3 | 1.38 | -690 | 0 | +19.8 | -670 | 33.6 | +58 | 3,805 | -7 | 159 | 4.18 | 05/08 | 75.8 | 76 | 75.1 | 75.1 | +0.1 | +0.13 | 1.2 | 1,630 | 1,589 | 1.03 | 1.23 | -280 | 0 | 0 | -280 | 34 | -4 | 3,747 | -6 | 166 | 4.43 | 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 | 05/05 | 74.2 | 75.4 | 74.2 | 75 | +0.8 | +1.08 | 1.62 | 1,847 | 1,396 | 1.32 | 1.38 | +356 | 0 | -0.07 | +356 | 34.3 | +32 | 3,751 | +1 | 172 | 4.59 | 05/04 | 74.6 | 75.1 | 73.9 | 74.2 | 0 | 0 | 1.62 | 1,237 | 1,085 | 1.14 | 0.92 | -118 | 0 | -0.35 | -118 | 34 | -7 | 3,719 | -1 | 171 | 4.6 | 05/03 | 73 | 75 | 73 | 74.2 | +0.5 | +0.68 | 2.71 | 1,676 | 1,380 | 1.21 | 1.25 | +13 | 0 | +0.57 | +13.6 | 34.1 | +92 | 3,726 | -4 | 172 | 4.62 | 05/02 | 74 | 74.5 | 73.6 | 73.7 | -0.1 | -0.14 | 1.22 | 999 | 850 | 1.18 | 0.74 | -113 | 0 | -0.29 | -113 | 34.1 | +6 | 3,634 | -2 | 176 | 4.84 | 04/28 | 72.5 | 73.9 | 72.5 | 73.8 | +1.8 | +2.5 | 1.94 | 1,535 | 1,245 | 1.23 | 1.13 | +461 | 0 | 0 | +461 | 34.2 | +20 | 3,628 | 0 | 178 | 4.91 | 04/27 | 70.9 | 72.3 | 70.8 | 72 | +0.8 | +1.12 | 2.11 | 603 | 541 | 1.11 | 0.43 | +92 | 0 | 0 | +92 | 34 | +1 | 3,608 | +25 | 178 | 4.93 | 04/26 | 71 | 71.4 | 70 | 71.2 | +0.9 | +1.28 | 1.99 | 664 | 647 | 1.03 | 0.47 | +147 | 0 | -0.25 | +147 | 33.9 | -40 | 3,607 | +55 | 153 | 4.24 | 04/25 | 72.4 | 72.7 | 69.6 | 70.3 | -2.1 | -2.9 | 4.28 | 1,702 | 1,533 | 1.11 | 1.2 | -187 | 0 | -201 | -388 | 33.9 | -401 | 3,647 | +45 | 98 | 2.69 | 04/24 | 71 | 72.6 | 70.8 | 72.4 | +1.2 | +1.69 | 2.53 | 709 | 631 | 1.12 | 0.51 | +300 | 0 | 0 | +300 | 33.9 | -43 | 4,048 | +24 | 53 | 1.31 | 04/21 | 72.7 | 72.9 | 71.1 | 71.2 | -1.6 | -2.2 | 2.47 | 2,085 | 2,064 | 1.01 | 1.5 | -931 | 0 | +0.57 | -930 | 33.7 | 0 | 4,091 | +15 | 29 | 0.71 | 04/20 | 73.6 | 73.7 | 72.5 | 72.8 | -0.9 | -1.22 | 1.63 | 1,346 | 1,338 | 1.01 | 0.98 | -341 | 0 | +72 | -269 | 34.2 | -15 | 4,091 | +14 | 14 | 0.34 | 04/19 | 73.5 | 73.9 | 73.5 | 73.7 | +0.2 | +0.27 | 0.54 | 645 | 985 | 0.65 | 0.47 | -52 | 0 | -0.77 | -52.8 | 34.4 | -29 | 4,106 | 0 | 0 | 0 | 04/18 | 74.6 | 74.6 | 73.4 | 73.5 | -1.2 | -1.61 | 1.61 | 1,716 | 1,782 | 0.96 | 1.27 | -665 | 0 | +0.01 | -665 | 34.4 | -126 | 4,135 | 0 | 0 | 0 | 04/17 | 74.9 | 75.5 | 74.4 | 74.7 | +0.4 | +0.54 | 1.48 | 2,976 | 2,553 | 1.17 | 2.23 | -948 | 0 | -0.15 | -948 | 34.7 | -198 | 4,261 | -3 | 0 | 0 | 04/14 | 73.6 | 74.5 | 73.6 | 74.3 | +1.1 | +1.5 | 1.23 | 1,841 | 1,545 | 1.19 | 1.37 | +50 | 0 | -34.9 | +15.1 | 35.3 | -279 | 4,459 | -87 | 3 | 0.07 | 04/13 | 73.8 | 73.9 | 73 | 73.2 | -0.6 | -0.81 | 1.22 | 1,368 | 1,129 | 1.21 | 1.01 | +89 | 0 | +0.86 | +89.9 | 35.2 | -199 | 4,738 | -46 | 90 | 1.9 | 04/12 | 73.4 | 74.1 | 73.4 | 73.8 | +0.6 | +0.82 | 0.96 | 1,613 | 1,316 | 1.23 | 1.19 | -164 | 0 | -0.54 | -165 | 35.2 | -89 | 4,937 | -35 | 136 | 2.75 | 04/11 | 73 | 73.4 | 72.6 | 73.2 | +0.1 | +0.14 | 1.09 | 798 | 779 | 1.02 | 0.58 | -364 | 0 | +4.92 | -359 | 35.3 | +15 | 5,026 | -7 | 171 | 3.4 | 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 | 04/10 | 73.6 | 73.9 | 73.1 | 73.1 | -0.3 | -0.41 | 1.09 | 672 | 703 | 0.96 | 0.49 | -232 | 0 | +1.78 | -230 | 35.5 | -46 | 5,011 | -6 | 178 | 3.55 | 04/07 | 72.6 | 73.5 | 72.6 | 73.4 | +1 | +1.38 | 1.24 | 723 | 733 | 0.99 | 0.53 | -31 | 0 | +0.84 | -30.2 | 35.6 | +53 | 5,057 | -14 | 184 | 3.64 | 04/06 | 73.2 | 73.5 | 72.4 | 72.4 | -0.8 | -1.09 | 1.5 | 1,297 | 1,394 | 0.93 | 0.94 | -487 | 0 | +8.07 | -479 | 35.6 | -205 | 5,004 | -7 | 198 | 3.96 | 03/31 | 73.4 | 73.9 | 73.1 | 73.2 | +0.3 | +0.41 | 1.1 | 1,279 | 1,063 | 1.2 | 0.94 | -40 | 0 | -1.78 | -41.8 | 35.9 | -8 | 5,209 | -3 | 205 | 3.94 | 03/30 | 74.1 | 74.1 | 72.5 | 72.9 | -0.8 | -1.09 | 2.17 | 1,749 | 1,748 | 1 | 1.28 | -848 | 0 | +151 | -697 | 35.9 | -36 | 5,217 | -7 | 208 | 3.99 | 03/29 | 72.7 | 73.9 | 72.6 | 73.7 | +1.5 | +2.08 | 1.8 | 1,566 | 1,591 | 0.98 | 1.15 | +24 | 0 | -153 | -129 | 36.3 | +57 | 5,253 | -5 | 215 | 4.09 | 03/28 | 73.8 | 74.4 | 72.2 | 72.2 | -0.8 | -1.1 | 3.01 | 1,730 | 1,553 | 1.11 | 1.26 | -647 | 0 | +16.4 | -631 | 36.3 | -79 | 5,196 | -10 | 220 | 4.23 | 03/27 | 74.4 | 74.4 | 73 | 73 | -1.4 | -1.88 | 1.88 | 1,422 | 1,371 | 1.04 | 1.05 | -754 | 0 | +3.84 | -750 | 36.7 | +63 | 5,275 | -7 | 230 | 4.36 | 03/24 | 72.8 | 74.5 | 72.2 | 74.4 | +2 | +2.76 | 3.18 | 1,784 | 1,599 | 1.12 | 1.32 | -226 | 0 | -144 | -370 | 37.1 | +96 | 5,212 | -3 | 237 | 4.55 | 03/23 | 73.4 | 73.6 | 72.4 | 72.4 | -1.1 | -1.5 | 1.63 | 2,174 | 1,772 | 1.23 | 1.59 | -611 | 0 | +80.8 | -530 | 37.3 | +159 | 5,116 | -18 | 240 | 4.69 | 03/22 | 73.5 | 74.2 | 73.4 | 73.5 | +0.2 | +0.27 | 1.09 | 1,037 | 972 | 1.07 | 0.76 | -132 | 0 | +0.54 | -131 | 37.5 | -76 | 4,957 | -7 | 258 | 5.2 | 03/21 | 74.4 | 74.4 | 73.1 | 73.3 | -0.9 | -1.21 | 1.75 | 2,068 | 1,828 | 1.13 | 1.52 | -1,007 | 0 | -0.21 | -1,008 | 37.5 | +167 | 5,033 | -190 | 265 | 5.27 | 03/20 | 75 | 75 | 73.7 | 74.2 | +0.1 | +0.13 | 1.75 | 777 | 700 | 1.11 | 0.58 | -132 | 0 | -0.15 | -132 | 38.2 | -12 | 4,866 | -9 | 455 | 9.35 | 03/17 | 74.8 | 75.1 | 74.1 | 74.1 | +0.2 | +0.27 | 1.35 | 1,186 | 1,055 | 1.12 | 0.88 | -437 | 0 | -10.9 | -448 | 38.5 | +46 | 4,878 | +17 | 464 | 9.51 | 03/16 | 74.5 | 75.3 | 72.9 | 73.9 | -1.5 | -1.99 | 3.18 | 3,395 | 2,598 | 1.31 | 2.51 | +1,117 | 0 | +12.6 | +1,130 | 38.7 | -324 | 4,832 | +4 | 447 | 9.25 | 03/15 | 76.3 | 77.2 | 75.4 | 75.4 | -0.4 | -0.53 | 2.37 | 1,767 | 1,536 | 1.15 | 1.35 | -147 | 0 | +8.98 | -138 | 38.1 | -46 | 5,156 | +8 | 443 | 8.59 | 03/14 | 77.5 | 77.5 | 75.8 | 75.8 | -2.8 | -3.56 | 2.16 | 3,474 | 3,059 | 1.14 | 2.65 | -693 | -125 | +5.59 | -812 | 38.2 | +101 | 5,202 | +141 | 435 | 8.36 | 03/13 | 77.6 | 78.7 | 75.1 | 78.6 | -0.6 | -0.76 | 4.55 | 6,276 | 4,060 | 1.55 | 4.82 | +1,456 | 0 | +18.5 | +1,474 | 38.5 | -322 | 5,101 | -487 | 294 | 5.76 | 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 | 03/10 | 81 | 83.3 | 79.2 | 79.2 | -8.7 | -9.9 | 4.66 | 8,511 | 6,576 | 1.29 | 6.82 | -2,669 | 0 | +80.1 | -2,589 | 37.8 | -16 | 5,423 | +318 | 781 | 14.4 | 03/09 | 88.8 | 89.2 | 87.8 | 87.9 | +0.3 | +0.34 | 1.6 | 3,252 | 4,278 | 0.76 | 2.87 | +354 | 0 | +22 | +376 | 39.3 | -73 | 5,439 | -10 | 463 | 8.51 | 03/08 | 85.9 | 89.8 | 85.9 | 87.6 | +1.7 | +1.98 | 4.54 | 7,276 | 5,598 | 1.3 | 6.4 | +1,216 | +125 | +0.27 | +1,341 | 39.2 | -76 | 5,512 | +20 | 473 | 8.58 | 03/07 | 85.8 | 88.3 | 84.1 | 85.9 | +0.8 | +0.94 | 4.94 | 5,813 | 4,315 | 1.35 | 5.02 | +327 | 0 | +11.9 | +339 | 38.5 | +481 | 5,588 | +29 | 453 | 8.11 | 03/06 | 84.1 | 85.9 | 83.5 | 85.1 | +1.6 | +1.92 | 2.87 | 2,556 | 2,081 | 1.23 | 2.17 | +38 | 0 | +31.3 | +69.3 | 38.2 | +55 | 5,107 | -17 | 424 | 8.3 |
|