| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 265 | 264 | +1 | +0.38% | 1.33% | 264 | 265.5 | 262 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,031 | 2.72 億 | 972 | 1.1 張/筆 | 264.2 元 | 1.7 | 7.7 | 0.06 | 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) | 1,582 | 4.12 億 | 1,851 | 0.9 張/筆 | 260.2 元 | +3.5 (+1.34%) | 連漲連跌: 連2漲 ( +4.5元 / +1.73%) 財報評分: 最新49分 / 平均50分 上市指數: 16452.23 (107.75 / +0.66%) | | | | | |
成交價: 265元 (+1元 / +0.38%) | 成交張數: 1,031張 | 成交金額: 2.72億元 | 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1043高 | 近3日新高 | 連2漲 (+4.5元 / +1.73%) | 第688高 | 近14日新低 | 第787高 | 近14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 265元 | 3日 09/21 ~09/25 | 5日 09/19 ~09/25 | 10日 09/12 ~09/25 | 一個月 08/28 ~09/25 | 三個月 06/27 ~09/25 | 半年 03/28 ~09/25 | 一年 22'09/26 ~09/25 | 二年 21'09/27 ~09/25 | 三年 20'09/28 ~09/25 | 五年 18'09/26 ~09/25 | 十年 | 十五年 | 二十年 | 今年 01/03 ~09/25 |
---|
起算價 | 267.5 | 275.5 | 271.5 | 259.5 | 288 | 259.5 | 201.5 | 199.5 | 221 | 294 | - | - | - | 203.5 | 漲跌價 | -2.5 | -10.5 | -6.5 | +5.5 | -23 | +5.5 | +63.5 | +65.5 | +44 | -29 | - | - | - | +61.5 | 漲跌幅 | -0.93% | -3.81% | -2.39% | +2.12% | -7.99% | +2.12% | +31.5% | +32.8% | +19.9% | -9.86% | - | - | - | +30.2% | 振幅 | 4.67% | 8.35% | 10.9% | 11.4% | 24.8% | 32.9% | 73.2% | 75.4% | 68.1% | 70.6% | - | - | - | 60.4% | 成交張數 | 4,261 | 7,184 | 1.91萬 | 3.42萬 | 13萬 | 22.6萬 | 31.7萬 | 65.7萬 | 87.5萬 | 142萬 | - | - | - | 27.4萬 | 成交金額 | 11.2億 | 19.1億 | 52.3億 | 92.8億 | 369億 | 633億 | 828億 | 1,594億 | 2,126億 | 3,460億 | - | - | - | 743億 | 週轉率 | 3.92% | 6.61% | 17.6% | 31.4% | 119% | 208% | 291% | 604% | 804% | 1304% | - | - | - | 252% |
* 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 | 09/25 | 264 | 265.5 | 262 | 265 | +1 | +0.38 | 1.33 | 1,031 | 972 | 1.06 | 2.72 | +317 | +118 | -3.11 | +432 | 23.2 | -46 | 2,666 | -3 | 135 | 5.06 | 09/22 | 258.5 | 264 | 255 | 264 | +3.5 | +1.34 | 3.45 | 1,582 | 1,851 | 0.85 | 4.12 | -74 | +107 | +2.64 | +35.6 | 23 | +56 | 2,712 | -27 | 138 | 5.09 | 09/21 | 267.5 | 267.5 | 258.5 | 260.5 | -7 | -2.62 | 3.36 | 1,648 | 3,045 | 0.54 | 4.31 | -430 | 0 | -51.9 | -482 | 23 | +33 | 2,656 | -6 | 165 | 6.21 | 09/20 | 270 | 272.5 | 266.5 | 267.5 | -2.5 | -0.93 | 2.22 | 1,164 | 1,631 | 0.71 | 3.14 | -131 | +148 | -151 | -134 | 23.2 | +55 | 2,623 | +24 | 171 | 6.52 | 09/19 | 276 | 278 | 270 | 270 | -5.5 | -2 | 2.9 | 1,759 | 1,992 | 0.88 | 4.79 | -428 | +145 | -39.4 | -322 | 23.4 | -24 | 2,568 | -7 | 147 | 5.72 | 09/18 | 277.5 | 278.5 | 275 | 275.5 | -4.5 | -1.61 | 1.25 | 1,278 | 1,570 | 0.81 | 3.53 | -300 | +168 | -143 | -275 | 23.8 | -6 | 2,592 | -11 | 154 | 5.94 | 09/15 | 282 | 284.5 | 278 | 280 | -3.5 | -1.23 | 2.29 | 2,712 | 3,502 | 0.77 | 7.63 | +148 | +205 | -12.1 | +341 | 24 | +59 | 2,598 | 0 | 165 | 6.35 | 09/14 | 278.5 | 284.5 | 278.5 | 283.5 | +5.5 | +1.98 | 2.16 | 2,707 | 4,602 | 0.59 | 7.65 | +29.2 | +167 | +166 | +362 | 23.9 | +74 | 2,539 | +17 | 165 | 6.5 | 09/13 | 267 | 279.5 | 267 | 278 | +10 | +3.73 | 4.66 | 4,100 | 3,826 | 1.07 | 11.3 | +90.7 | +526 | +14.9 | +632 | 23.9 | +98 | 2,465 | +24 | 148 | 6 | 09/12 | 272 | 272.5 | 267.5 | 268 | -3.5 | -1.29 | 1.84 | 1,148 | 1,602 | 0.72 | 3.09 | -344 | +176 | -70.3 | -238 | 23.8 | +11 | 2,367 | -3 | 124 | 5.24 | 09/11 | 276.5 | 277.5 | 268 | 271.5 | -3.5 | -1.27 | 3.45 | 2,686 | 2,718 | 0.99 | 7.31 | -419 | +418 | -180 | -181 | 24.4 | +62 | 2,356 | +1 | 127 | 5.39 | 09/08 | 272.5 | 276 | 270 | 275 | +3 | +1.1 | 2.21 | 2,163 | 3,757 | 0.58 | 5.92 | +167 | +759 | -32.1 | +894 | 24.8 | -110 | 2,294 | +4 | 126 | 5.49 | 09/07 | 271 | 279 | 271 | 272 | +1.5 | +0.55 | 2.96 | 3,043 | 2,855 | 1.07 | 8.37 | +546 | +166 | +92.4 | +804 | 24.6 | -78 | 2,404 | 0 | 122 | 5.07 | 09/06 | 268 | 274 | 268 | 270.5 | +3 | +1.12 | 2.24 | 1,893 | 1,906 | 0.99 | 5.13 | +85 | +175 | +54.3 | +314 | 24.1 | +10 | 2,482 | +14 | 122 | 4.92 | 09/05 | 263.5 | 267.5 | 263.5 | 267.5 | +3.5 | +1.33 | 1.52 | 848 | 1,064 | 0.8 | 2.26 | +0.26 | +112 | -13.3 | +99.3 | 24 | -103 | 2,472 | +7 | 108 | 4.37 | 09/04 | 263.5 | 264.5 | 260.5 | 264 | -0.5 | -0.19 | 1.51 | 740 | 902 | 0.82 | 1.94 | -269 | +73 | -39.5 | -235 | 24 | +9 | 2,575 | +25 | 101 | 3.92 | 09/01 | 263 | 267 | 260.5 | 264.5 | +2 | +0.76 | 2.48 | 951 | 1,090 | 0.87 | 2.52 | -135 | +79 | +6.94 | -49.1 | 24.3 | -5 | 2,566 | +7 | 76 | 2.96 | 08/31 | 261 | 263 | 259 | 262.5 | +1 | +0.38 | 1.53 | 500 | 552 | 0.91 | 1.31 | -36 | +38 | +12.6 | +14.6 | 24.3 | -19 | 2,571 | 0 | 69 | 2.68 | 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 | 08/30 | 261.5 | 262 | 258.5 | 261.5 | +2 | +0.77 | 1.35 | 631 | 746 | 0.85 | 1.65 | -77 | +19 | -6.86 | -64.9 | 24.4 | +4 | 2,590 | -3 | 69 | 2.66 | 08/29 | 258 | 260 | 256 | 259.5 | +3.5 | +1.37 | 1.56 | 435 | 527 | 0.83 | 1.12 | +1,317 | -93 | -18.5 | +1,205 | 24.5 | -9 | 2,586 | +6 | 72 | 2.78 | 08/28 | 263 | 263 | 255.5 | 256 | -3.5 | -1.35 | 2.89 | 1,151 | 1,267 | 0.91 | 2.94 | -371 | +72 | -49 | -348 | 24.6 | +3 | 2,595 | +3 | 66 | 2.54 | 08/25 | 260.5 | 261 | 257.5 | 259.5 | -3.5 | -1.33 | 1.33 | 1,378 | 1,141 | 1.21 | 3.46 | -364 | +55 | -15 | -324 | 25 | +13 | 2,592 | +3 | 63 | 2.43 | 08/24 | 261.5 | 267 | 261 | 263 | +4 | +1.54 | 2.32 | 1,246 | 1,291 | 0.97 | 3.29 | +99 | +64 | -59.9 | +103 | 24.8 | +19 | 2,579 | -12 | 60 | 2.33 | 08/23 | 260 | 262 | 258.5 | 259 | 0 | 0 | 1.35 | 824 | 734 | 1.12 | 2.14 | -97 | +31 | -11.1 | -77.1 | 24.7 | -53 | 2,560 | +8 | 72 | 2.81 | 08/22 | 262 | 263 | 258.5 | 259 | -0.5 | -0.19 | 1.73 | 1,102 | 1,200 | 0.92 | 2.87 | -6 | +93 | -21.4 | +65.6 | 24.8 | -32 | 2,613 | -1 | 64 | 2.45 | 08/21 | 267 | 267.5 | 259.5 | 259.5 | -6 | -2.26 | 3.01 | 2,099 | 5,277 | 0.4 | 5.49 | -879 | +84 | +16.4 | -779 | 24.9 | +75 | 2,645 | -3 | 65 | 2.46 | 08/18 | 262 | 276 | 261 | 265.5 | +4 | +1.53 | 5.74 | 3,905 | 4,209 | 0.93 | 10.5 | +1,317 | -93 | -18.5 | +1,205 | 25.3 | -179 | 2,570 | +4 | 68 | 2.65 | 08/17 | 271.5 | 276 | 257 | 261.5 | -7 | -2.61 | 7.08 | 5,833 | 5,613 | 1.04 | 15.6 | -1,320 | +80 | +182 | -1,058 | 24.1 | +331 | 2,749 | -8 | 64 | 2.33 | 08/16 | 266 | 270 | 262.5 | 268.5 | +2.5 | +0.94 | 2.82 | 1,508 | 1,949 | 0.77 | 4.03 | -193 | +118 | -13.9 | -88.8 | 25.3 | +71 | 2,418 | +3 | 72 | 2.98 | 08/15 | 265.5 | 269.5 | 264 | 266 | +6.5 | +2.5 | 2.12 | 1,762 | 1,939 | 0.91 | 4.69 | -321 | +133 | -2.22 | -190 | 25.4 | -46 | 2,347 | -31 | 69 | 2.94 | 08/14 | 260 | 262.5 | 255.5 | 259.5 | +0.5 | +0.19 | 2.7 | 1,072 | 1,497 | 0.72 | 2.78 | -263 | +124 | +0.7 | -138 | 25.7 | +1 | 2,393 | -7 | 100 | 4.18 | 08/11 | 263.5 | 265.5 | 257 | 259 | -3.5 | -1.33 | 3.24 | 1,531 | 1,694 | 0.9 | 4 | -153 | +97 | -32 | -87.9 | 25.9 | -3 | 2,392 | +10 | 107 | 4.47 | 08/10 | 273.5 | 273.5 | 262.5 | 262.5 | -12.5 | -4.55 | 4 | 2,050 | 3,063 | 0.67 | 5.46 | -961 | +53 | -48.6 | -957 | 26 | +60 | 2,395 | +25 | 97 | 4.05 | 08/09 | 275 | 277 | 268.5 | 275 | 0 | 0 | 3.09 | 2,109 | 2,225 | 0.95 | 5.76 | -104 | -10 | -83.9 | -198 | 26.9 | +18 | 2,335 | +13 | 72 | 3.08 | 08/08 | 290 | 290 | 273.5 | 275 | -11 | -3.85 | 5.77 | 2,863 | 3,369 | 0.85 | 7.96 | -544 | +51 | -80.4 | -573 | 26.8 | +72 | 2,317 | -2 | 59 | 2.55 | 08/07 | 288.5 | 288.5 | 280 | 286 | -1 | -0.35 | 2.96 | 1,402 | 1,423 | 0.99 | 4 | +127 | +12 | -33.4 | +106 | 27.2 | -10 | 2,245 | -3 | 61 | 2.72 | 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 | 08/04 | 283.5 | 290 | 282.5 | 287 | +5.5 | +1.95 | 2.66 | 1,638 | 1,671 | 0.98 | 4.69 | +161 | +9 | -25.6 | +144 | 27.2 | -41 | 2,255 | +64 | 64 | 2.84 | 08/02 | 301.5 | 305 | 292 | 294 | -8 | -2.65 | 4.3 | 2,670 | 2,816 | 0.95 | 7.92 | -42 | +129 | +404 | +491 | 27.1 | -248 | 2,296 | 0 | 0 | 0 | 08/01 | 306 | 307.5 | 297.5 | 302 | -0.5 | -0.17 | 3.31 | 1,603 | 1,862 | 0.86 | 4.83 | -545 | +94 | +181 | -270 | 27.1 | +59 | 2,544 | 0 | 0 | 0 | 07/31 | 309 | 316 | 302 | 302.5 | -3.5 | -1.14 | 4.58 | 3,526 | 3,512 | 1 | 10.9 | -68 | +111 | +135 | +178 | 27.6 | +8 | 2,485 | 0 | 0 | 0 | 07/28 | 302.5 | 311 | 298 | 306 | +4 | +1.32 | 4.3 | 1,657 | 1,850 | 0.9 | 5.05 | +55 | +36 | +95.1 | +186 | 27.6 | +117 | 2,477 | -8 | 0 | 0 | 07/27 | 306 | 310.5 | 299.5 | 302 | -6.5 | -2.11 | 3.57 | 2,284 | 2,465 | 0.93 | 6.91 | -919 | +264 | -11.1 | -666 | 27.6 | +125 | 2,360 | -2 | 8 | 0.34 | 07/26 | 312 | 313.5 | 302 | 308.5 | +1 | +0.33 | 3.74 | 3,110 | 3,308 | 0.94 | 9.58 | -206 | +44 | -152 | -314 | 28.4 | -85 | 2,235 | -15 | 10 | 0.45 | 07/25 | 293 | 311.5 | 292 | 307.5 | +17.5 | +6.03 | 6.72 | 3,532 | 3,862 | 0.91 | 10.8 | -145 | +50 | +159 | +64 | 28.6 | -114 | 2,320 | -5 | 25 | 1.08 | 07/24 | 293.5 | 294 | 286 | 290 | -1 | -0.34 | 2.75 | 1,026 | 1,198 | 0.86 | 2.97 | -180 | +45 | -28.2 | -163 | 28.7 | +35 | 2,434 | -3 | 30 | 1.23 | 07/21 | 289 | 293.5 | 286.5 | 291 | -1 | -0.34 | 2.4 | 1,410 | 1,406 | 1 | 4.1 | -58 | +29 | -20.8 | -49.8 | 28.9 | -328 | 2,399 | -79 | 33 | 1.38 | 07/20 | 297 | 300.5 | 292 | 292 | -3 | -1.02 | 2.88 | 1,378 | 1,485 | 0.93 | 4.07 | -180 | -7 | +17.9 | -169 | 29 | -100 | 2,727 | -2 | 112 | 4.11 | 07/19 | 306.5 | 310.5 | 295 | 295 | -8 | -2.64 | 5.12 | 2,377 | 2,674 | 0.89 | 7.15 | +140 | -23 | -99.3 | +17.6 | 29.1 | -210 | 2,827 | -40 | 114 | 4.03 | 07/18 | 315 | 316.5 | 301 | 303 | -11.5 | -3.66 | 4.93 | 3,049 | 5,057 | 0.6 | 9.34 | -270 | +139 | -131 | -262 | 29 | -109 | 3,037 | -30 | 154 | 5.07 | 07/17 | 323.5 | 326.5 | 309 | 314.5 | -4.5 | -1.41 | 5.49 | 4,734 | 5,080 | 0.93 | 15 | -811 | +181 | -42.3 | -672 | 29.3 | +49 | 3,146 | -40 | 184 | 5.85 | 07/14 | 303 | 319.5 | 302 | 319 | +25.5 | +8.69 | 5.96 | 6,582 | 6,555 | 1 | 20.7 | +511 | +49 | -230 | +330 | 30 | +511 | 3,097 | +29 | 224 | 7.23 | 07/13 | 291.5 | 299.5 | 291 | 293.5 | +5.5 | +1.91 | 2.95 | 2,487 | 2,479 | 1 | 7.35 | +283 | +8 | +130 | +422 | 29.5 | -23 | 2,586 | -33 | 195 | 7.54 | 07/12 | 291.5 | 293 | 285.5 | 288 | -3.5 | -1.2 | 2.57 | 1,157 | 2,307 | 0.5 | 3.33 | -325 | +35 | -43.4 | -333 | 29.2 | -84 | 2,609 | -209 | 228 | 8.74 | 07/11 | 288 | 296.5 | 285 | 291.5 | +7 | +2.46 | 4.04 | 1,266 | 1,426 | 0.89 | 3.69 | +11 | +4 | +106 | +121 | 29.6 | +55 | 2,693 | -176 | 437 | 16.2 | 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 | 07/10 | 290.5 | 293 | 283.5 | 284.5 | -5.5 | -1.9 | 3.28 | 1,384 | 2,768 | 0.5 | 3.97 | -329 | +9 | +17.2 | -303 | 29.6 | +37 | 2,638 | -79 | 613 | 23.2 | 07/07 | 292 | 299.5 | 290 | 290 | -1.5 | -0.51 | 3.26 | 2,105 | 3,074 | 0.68 | 6.19 | -390 | +49 | -85.8 | -427 | 29.8 | +186 | 2,601 | -18 | 692 | 26.6 | 07/06 | 300.5 | 302 | 291.5 | 291.5 | -7.5 | -2.51 | 3.51 | 2,135 | 6,051 | 0.35 | 6.3 | +239 | +49 | -89.9 | +198 | 30.2 | +18 | 2,415 | +6 | 710 | 29.4 | 07/05 | 294 | 308 | 294 | 299 | +5 | +1.7 | 4.76 | 4,510 | 6,252 | 0.72 | 13.6 | +667 | +237 | -206 | +698 | 30 | +167 | 2,397 | +250 | 704 | 29.4 | 07/04 | 279 | 295.5 | 279 | 294 | +15.5 | +5.57 | 5.92 | 2,695 | 2,995 | 0.9 | 7.78 | +521 | +364 | +156 | +1,041 | 29.4 | +80 | 2,230 | +52 | 454 | 20.4 | 07/03 | 274.5 | 279 | 274.5 | 278.5 | +5.5 | +2.01 | 1.65 | 718 | 859 | 0.84 | 1.99 | +70 | -1 | +59.6 | +129 | 28.9 | -43 | 2,150 | -230 | 402 | 18.7 | 06/30 | 273.5 | 275 | 271.5 | 273 | 0 | 0 | 1.28 | 578 | 602 | 0.96 | 1.58 | -1.95 | -2 | +34.3 | +30.3 | 28.8 | -16 | 2,193 | -190 | 632 | 28.8 | 06/29 | 271.5 | 275.5 | 271.5 | 273 | +2 | +0.74 | 1.48 | 640 | 652 | 0.98 | 1.75 | -73.1 | +89 | +25.7 | +41.6 | 28.8 | -7 | 2,209 | -88 | 822 | 37.2 |
|