| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 514 | 468 | +46 | +9.83% | 9.08% | 476.5 | 514 | 471.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 12,971 | 63.57 億 | 14,029 | 0.9 張/筆 | 490.1 元 | 9.44 | 34.24 | 4.31 | 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) | 9,739 | 44.18 億 | 9,896 | 1 張/筆 | 453.7 元 | +42.5 (+9.99%) | 連漲連跌: 連5漲 ( +109.5元 / +27.07%) 財報評分: 最新60分 / 平均62分 上櫃指數: 202.69 (1.88 / +0.94%) | | | | | |
成交價: 514元 (+46元 / +9.83%) | 成交張數: 1.3萬張 | 成交金額: 63.6億元 | 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 |
---|
歷史最高 | 近2043日新高 | 連5漲 (+109.5元 / +27.1%) | 第4高 | 近50日新高 | 歷史最高 | 近2043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 514元 | 3日 02/06 ~02/08 | 5日 02/02 ~02/08 | 10日 01/16 ~02/08 | 一個月 01/10 ~02/08 | 三個月 22'11/10 ~02/08 | 半年 22'08/11 ~02/08 | 一年 22'02/09 ~02/08 | 二年 21'02/17 ~02/08 | 三年 20'02/10 ~02/08 | 五年 18'02/09 ~02/08 | 十年 | 十五年 | 二十年 | 今年 01/03 ~02/08 |
---|
起算價 | 411.5 | 404.5 | 383.5 | 412 | 320 | 236.5 | 183.5 | 177 | 151 | 38.5 | - | - | - | 414.5 | 漲跌價 | +102.5 | +109.5 | +130.5 | +102 | +194 | +277.5 | +330.5 | +337 | +363 | +475.5 | - | - | - | +99.5 | 漲跌幅 | +24.9% | +27.1% | +34% | +24.8% | +60.6% | +117% | +180% | +190% | +240% | +1235% | - | - | - | +24% | 振幅 | 24.4% | 27.3% | 34.6% | 32.3% | 60.5% | 117% | 201% | 209% | 269% | 1239% | - | - | - | 32.1% | 成交張數 | 3.08萬 | 3.43萬 | 4.63萬 | 5.84萬 | 24.3萬 | 53.6萬 | 70.9萬 | 85.5萬 | 101萬 | 126萬 | - | - | - | 7.9萬 | 成交金額 | 142億 | 157億 | 205億 | 253億 | 1,002億 | 1,903億 | 2,309億 | 2,668億 | 2,935億 | 3,285億 | - | - | - | 340億 | 週轉率 | 40.6% | 45.3% | 61.1% | 77.1% | 321% | 708% | 937% | 1129% | 1331% | 1662% | - | - | - | 104% |
* 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 | 02/08 | 476.5 | 514 | 471.5 | 514 | +46 | +9.83 | 9.08 | 12,971 | 14,029 | 0.92 | 63.6 | +908 | +473 | -12.9 | +1,368 | 15.7 | +111 | 3,573 | +35 | 1,117 | 31.3 | 02/07 | 432 | 468 | 432 | 468 | +42.5 | +9.99 | 8.46 | 9,739 | 9,896 | 0.98 | 44.2 | +909 | +247 | +23.2 | +1,179 | 14.6 | -270 | 3,462 | +240 | 1,082 | 31.3 | 02/06 | 415.5 | 447.5 | 413.5 | 425.5 | +14 | +3.4 | 8.26 | 8,059 | 7,986 | 1.01 | 34.7 | +566 | +482 | +6.98 | +1,055 | 13.5 | -180 | 3,732 | +88 | 842 | 22.6 | 02/03 | 411 | 416 | 408 | 411.5 | +4 | +0.98 | 1.96 | 2,180 | 2,360 | 0.92 | 9 | -21 | +216 | +7 | +202 | 12.8 | -68 | 3,912 | +3 | 754 | 19.3 | 02/02 | 407 | 410.5 | 403.5 | 407.5 | +3 | +0.74 | 1.73 | 1,332 | 1,455 | 0.92 | 5.43 | +226 | -7.83 | -3.22 | +215 | 12.8 | -35 | 3,980 | -10 | 751 | 18.9 | 02/01 | 413.5 | 413.5 | 402.5 | 404.5 | -8 | -1.94 | 2.67 | 1,897 | 2,425 | 0.78 | 7.71 | -579 | +68 | -5.35 | -516 | 12.6 | +41 | 4,015 | -10 | 761 | 19 | 01/31 | 403 | 412.5 | 398.5 | 412.5 | +14.5 | +3.64 | 3.52 | 2,332 | 2,416 | 0.97 | 9.48 | +353 | +15 | -3 | +365 | 13.3 | -14 | 3,974 | -1 | 771 | 19.4 | 01/30 | 410 | 412 | 397 | 398 | -4 | -1 | 3.73 | 2,049 | 2,334 | 0.88 | 8.28 | -131 | +27 | +1.44 | -103 | 12.9 | -59 | 3,988 | -4 | 772 | 19.4 | 01/17 | 394 | 409 | 391 | 402 | +8 | +2.03 | 4.57 | 3,159 | 3,093 | 1.02 | 12.7 | +51 | +142 | +4.07 | +197 | 13 | -108 | 4,050 | +23 | 781 | 19.3 | 01/16 | 385.5 | 394 | 381.5 | 394 | +10.5 | +2.74 | 3.26 | 2,564 | 2,582 | 0.99 | 9.95 | +168 | -138 | -1.02 | +28.9 | 13 | -107 | 4,158 | -27 | 758 | 18.2 | 01/13 | 386.5 | 389 | 381 | 383.5 | -1 | -0.26 | 2.08 | 2,248 | 2,589 | 0.87 | 8.65 | -92.4 | -149 | +0.22 | -241 | 12.8 | +77 | 4,265 | +5 | 785 | 18.4 | 01/12 | 397 | 397.5 | 381 | 384.5 | -10 | -2.53 | 4.18 | 4,169 | 4,782 | 0.87 | 16.2 | +219 | -800 | +2.24 | -579 | 13 | +107 | 4,188 | -134 | 780 | 18.6 | 01/11 | 409 | 414 | 394.5 | 394.5 | -12.5 | -3.07 | 4.79 | 3,283 | 3,892 | 0.84 | 13.2 | -134 | -164 | -6.87 | -305 | 12.7 | -29 | 4,081 | -125 | 914 | 22.4 | 01/10 | 410 | 417.5 | 406.5 | 407 | -5 | -1.21 | 2.67 | 2,411 | 2,528 | 0.95 | 9.91 | -301 | 0 | +0.31 | -301 | 12.7 | +36 | 4,110 | -15 | 1,039 | 25.3 | 01/09 | 410 | 415 | 405.5 | 412 | +5.5 | +1.35 | 2.34 | 1,890 | 1,926 | 0.98 | 7.76 | +79 | +20 | +4.59 | +104 | 13.1 | -61 | 4,074 | -59 | 1,054 | 25.9 | 01/06 | 416 | 421 | 406 | 406.5 | -8 | -1.93 | 3.62 | 2,939 | 3,035 | 0.97 | 12.2 | -290 | +10 | -4.25 | -285 | 13 | +89 | 4,135 | -65 | 1,113 | 26.9 | 01/05 | 429.5 | 436 | 412.5 | 414.5 | -11.5 | -2.7 | 5.52 | 3,446 | 4,860 | 0.71 | 14.6 | -276 | +121 | -39.8 | -195 | 13.5 | -55 | 4,046 | -172 | 1,178 | 29.1 | 01/04 | 437 | 442 | 425.5 | 426 | -8.5 | -1.96 | 3.8 | 5,732 | 5,340 | 1.07 | 24.8 | -962 | +25 | +10.1 | -927 | 13.7 | +269 | 4,101 | -197 | 1,350 | 32.9 | 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 | 01/03 | 418 | 435 | 417.5 | 434.5 | +20 | +4.83 | 4.22 | 6,549 | 6,241 | 1.05 | 28 | +664 | +353 | +37.3 | +1,054 | 15 | -189 | 3,832 | +88 | 1,547 | 40.4 | 12/30 | 423 | 437 | 414.5 | 414.5 | -5.5 | -1.31 | 5.36 | 6,640 | 6,286 | 1.06 | 28.2 | -408 | +178 | -4.58 | -235 | 14.1 | +147 | 4,021 | -51 | 1,459 | 36.3 | 12/29 | 411.5 | 420 | 399.5 | 420 | +8.5 | +2.07 | 4.98 | 4,522 | 4,170 | 1.08 | 18.6 | +505 | +50 | +7.75 | +563 | 14.8 | -92 | 3,874 | +56 | 1,510 | 39 | 12/28 | 410 | 421.5 | 409 | 411.5 | -1 | -0.24 | 3.03 | 3,361 | 2,981 | 1.13 | 14 | +373 | +205 | 0 | +578 | 14.2 | -209 | 3,966 | +96 | 1,454 | 36.7 | 12/27 | 424.5 | 425 | 408 | 412.5 | -6.5 | -1.55 | 4.06 | 3,786 | 4,123 | 0.92 | 15.6 | -758 | +100 | -9.48 | -667 | 13.7 | +179 | 4,175 | -28 | 1,358 | 32.5 | 12/26 | 411.5 | 424 | 410.5 | 419 | +12.5 | +3.08 | 3.32 | 4,685 | 4,393 | 1.07 | 19.6 | +371 | +20 | +6.66 | +398 | 14.5 | +18 | 3,996 | +66 | 1,386 | 34.7 | 12/23 | 413.5 | 419.5 | 404 | 406.5 | -9.5 | -2.28 | 3.73 | 4,588 | 4,637 | 0.99 | 18.9 | -837 | +183 | +11.8 | -642 | 14 | -43 | 3,978 | -44 | 1,320 | 33.2 | 12/22 | 412 | 428.5 | 397.5 | 416 | +11 | +2.72 | 7.65 | 8,128 | 8,117 | 1 | 33.7 | -119 | +255 | +2.56 | +138 | 15.1 | +308 | 4,021 | +24 | 1,364 | 33.9 | 12/21 | 397.5 | 411 | 392.5 | 405 | +17 | +4.38 | 4.77 | 4,083 | 3,960 | 1.03 | 16.4 | +400 | +100 | +4.85 | +505 | 15.2 | -47 | 3,713 | +71 | 1,340 | 36.1 | 12/20 | 408 | 412 | 385 | 388 | -9.5 | -2.39 | 6.79 | 4,066 | 3,974 | 1.02 | 16.2 | -357 | -18 | -0.69 | -376 | 14.8 | +36 | 3,760 | -50 | 1,269 | 33.8 | 12/19 | 383.5 | 412 | 383.5 | 397.5 | +14 | +3.65 | 7.43 | 4,463 | 4,382 | 1.02 | 17.8 | +402 | -50 | +1.06 | +353 | 15.1 | -51 | 3,724 | +37 | 1,319 | 35.4 | 12/16 | 387.5 | 397.5 | 381.5 | 383.5 | -10.5 | -2.66 | 4.06 | 2,731 | 3,044 | 0.9 | 10.6 | +129 | -331 | -2.18 | -204 | 14.6 | +30 | 3,775 | -24 | 1,282 | 34 | 12/15 | 404.5 | 407 | 392 | 394 | -8 | -1.99 | 3.73 | 2,085 | 2,212 | 0.94 | 8.31 | -304 | -7 | +0.2 | -311 | 14.4 | +156 | 3,745 | -34 | 1,306 | 34.9 | 12/14 | 405 | 410 | 385 | 402 | 0 | 0 | 6.22 | 4,766 | 4,637 | 1.03 | 18.9 | -90.7 | 0 | -5.27 | -96 | 14.8 | +65 | 3,589 | -54 | 1,340 | 37.3 | 12/13 | 397.5 | 416.5 | 397.5 | 402 | +5 | +1.26 | 4.79 | 3,810 | 3,991 | 0.95 | 15.6 | -461 | 0 | -6.38 | -467 | 14.8 | +87 | 3,524 | -40 | 1,394 | 39.6 | 12/12 | 392.5 | 398 | 379.5 | 397 | +2.5 | +0.63 | 4.69 | 3,042 | 2,767 | 1.1 | 11.9 | +99.7 | -1 | +0.89 | +99.6 | 15.6 | +35 | 3,437 | +1 | 1,434 | 41.7 | 12/09 | 390 | 399.5 | 383.5 | 394.5 | +7 | +1.81 | 4.13 | 2,981 | 3,324 | 0.9 | 11.7 | +203 | -13 | +3.02 | +193 | 15.5 | +73 | 3,402 | +197 | 1,433 | 42.1 | 12/08 | 410 | 410 | 382 | 387.5 | -12.5 | -3.12 | 7 | 3,554 | 4,076 | 0.87 | 14 | +130 | -20 | +41.3 | +151 | 15.3 | +62 | 3,329 | -11 | 1,236 | 37.1 | 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 | 12/07 | 409 | 421 | 390 | 400 | -18 | -4.31 | 7.42 | 6,105 | 6,167 | 0.99 | 24.7 | +799 | -453 | -5.57 | +340 | 15.4 | -311 | 3,267 | -150 | 1,247 | 38.2 | 12/06 | 463 | 469 | 418 | 418 | -46 | -9.91 | 11 | 5,521 | 7,561 | 0.73 | 23.8 | -1,046 | -153 | -14.6 | -1,214 | 14.3 | -107 | 3,578 | +54 | 1,397 | 39 | 12/05 | 450 | 466 | 440 | 464 | +1 | +0.22 | 5.62 | 1,557 | 1,975 | 0.79 | 7.03 | +7 | -124 | +2 | -115 | 15.4 | +218 | 3,685 | +2 | 1,343 | 36.4 | 12/02 | 449 | 470 | 449 | 463 | +17 | +3.81 | 4.71 | 1,123 | 1,601 | 0.7 | 5.19 | +154 | -8 | +6 | +152 | 15.4 | +138 | 3,467 | +38 | 1,341 | 38.7 | 12/01 | 450 | 453 | 440.5 | 446 | -3 | -0.67 | 2.78 | 1,117 | 1,474 | 0.76 | 4.99 | +36.9 | 0 | 0 | +36.9 | 15.4 | -47 | 3,329 | -12 | 1,303 | 39.1 | 11/30 | 428 | 449 | 425.5 | 449 | +22.5 | +5.28 | 5.51 | 1,721 | 1,669 | 1.03 | 7.57 | +666 | -19 | -4 | +643 | 15.4 | -159 | 3,376 | +87 | 1,315 | 39 | 11/29 | 428 | 444 | 421 | 426.5 | -1.5 | -0.35 | 5.37 | 1,387 | 1,899 | 0.73 | 6.03 | +183 | -48 | -13 | +122 | 14.4 | +125 | 3,535 | +31 | 1,228 | 34.7 | 11/28 | 399 | 432 | 399 | 428 | +12 | +2.88 | 7.93 | 1,805 | 2,105 | 0.86 | 7.54 | +314 | -160 | -21 | +133 | 14.2 | +53 | 3,410 | +6 | 1,197 | 35.1 | 11/25 | 458 | 459 | 416 | 416 | -46 | -9.96 | 9.31 | 2,883 | 4,103 | 0.7 | 12.5 | +337 | -202 | -12 | +123 | 14 | -13 | 3,357 | -60 | 1,191 | 35.5 | 11/24 | 472 | 472 | 456 | 462 | -5.5 | -1.18 | 3.42 | 1,074 | 1,626 | 0.66 | 4.96 | +14 | -1 | +8 | +21 | 13.7 | -38 | 3,370 | +12 | 1,251 | 37.1 | 11/23 | 447 | 475 | 439 | 467.5 | +27.5 | +6.25 | 8.18 | 1,977 | 2,834 | 0.7 | 9.05 | +234 | -106 | -2 | +126 | 13.8 | +204 | 3,408 | +5 | 1,239 | 36.4 | 11/22 | 431.5 | 441 | 426 | 440 | +12 | +2.8 | 3.5 | 1,502 | 1,922 | 0.78 | 6.53 | +183 | -131 | +5 | +57.2 | 13.5 | +114 | 3,204 | -18 | 1,234 | 38.5 | 11/21 | 425 | 430.5 | 425 | 428 | -1 | -0.23 | 1.28 | 1,029 | 1,295 | 0.79 | 4.4 | +156 | -150 | 0 | +5.66 | 13.2 | -65 | 3,090 | -80 | 1,252 | 40.5 | 11/18 | 425.5 | 434.5 | 414 | 429 | +0.5 | +0.12 | 4.78 | 1,743 | 2,029 | 0.86 | 7.41 | +299 | -265 | +47 | +81 | 13.5 | +170 | 3,155 | -65 | 1,332 | 42.2 | 11/17 | 425 | 448 | 415.5 | 428.5 | +7.5 | +1.78 | 7.72 | 14,037 | 12,835 | 1.09 | 60.3 | +550 | -273 | -24 | +253 | 13.3 | +97 | 2,985 | +100 | 1,397 | 46.8 | 11/16 | 403 | 430 | 400.5 | 421 | +19.5 | +4.86 | 7.35 | 10,992 | 10,033 | 1.1 | 45.2 | +495 | -136 | +8.07 | +367 | 12.6 | +42 | 2,888 | +341 | 1,297 | 44.9 | 11/15 | 372 | 401.5 | 368 | 401.5 | +36.5 | +10 | 9.18 | 13,209 | 11,804 | 1.12 | 51.2 | +1,734 | -125 | -29.1 | +1,580 | 12 | +388 | 2,846 | +111 | 956 | 33.6 | 11/14 | 356.5 | 373 | 350 | 365 | +10 | +2.82 | 6.48 | 10,785 | 9,527 | 1.13 | 39 | +113 | -45 | -32.6 | +35.4 | 9.66 | -118 | 2,458 | -26 | 845 | 34.4 |
|