| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 654 | 639 | +15 | +2.35% | 4.23% | 641 | 667 | 640 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,838 | 12.06 億 | 2,969 | 0.6 張/筆 | 656.1 元 | 8 | 18.58 | 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) | 1,183 | 7.46 億 | 2,940 | 0.4 張/筆 | 631.1 元 | +4 (+0.63%) | 連漲連跌: 連2漲 ( +19元 / +2.99%) 財報評分: 最新55分 / 平均60分 上櫃指數: 214.8 (1.57 / +0.74%) | | | | | |
成交價: 654元 (+15元 / +2.35%) | 成交張數: 1,838張 | 成交金額: 12.1億元 | 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118高 | 近5日新高 | 連2漲 (+19元 / +2.99%) | 第273高 | 近4日新高 | 第187高 | 近4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 654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 | 646 | 655 | 674 | 671 | 725 | 709 | 330 | 222 | 163.5 | 113 | - | - | - | 414.5 | 漲跌價 | +8 | -1 | -20 | -17 | -71 | -55 | +324 | +432 | +490.5 | +541 | - | - | - | +239.5 | 漲跌幅 | +1.24% | -0.15% | -2.97% | -2.53% | -9.79% | -7.76% | +98.2% | +195% | +300% | +479% | - | - | - | +57.8% | 振幅 | 6.97% | 6.87% | 9.79% | 17.6% | 56.3% | 57.5% | 236% | 399% | 542% | 830% | - | - | - | 157% | 成交張數 | 4,291 | 7,575 | 1.57萬 | 4.29萬 | 18.4萬 | 36.2萬 | 90.6萬 | 121萬 | 140萬 | 165萬 | - | - | - | 55.6萬 | 成交金額 | 27.7億 | 49億 | 103億 | 293億 | 1,446億 | 2,817億 | 5,042億 | 5,827億 | 6,268億 | 6,655億 | - | - | - | 3,807億 | 週轉率 | 4.25% | 7.51% | 15.5% | 42.5% | 182% | 359% | 898% | 1203% | 1388% | 1640% | - | - | - | 552% |
* 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 | 641 | 667 | 640 | 654 | +15 | +2.35 | 4.23 | 1,838 | 2,969 | 0.62 | 12.1 | +95.4 | +14 | +11.8 | +121 | 11.9 | +47 | 5,510 | +19 | 506 | 9.18 | 09/22 | 630 | 639 | 622 | 639 | +4 | +0.63 | 2.68 | 1,183 | 2,940 | 0.4 | 7.46 | +19 | -16 | +0.91 | +3.92 | 11.7 | -1 | 5,463 | -35 | 487 | 8.91 | 09/21 | 646 | 649 | 635 | 635 | -11 | -1.7 | 2.17 | 1,270 | 3,945 | 0.32 | 8.14 | -313 | -85.4 | -17.3 | -416 | 11.7 | -35 | 5,464 | -4 | 522 | 9.55 | 09/20 | 651 | 658 | 644 | 646 | 0 | 0 | 2.17 | 1,328 | 2,861 | 0.46 | 8.62 | -119 | -147 | +1.77 | -265 | 12 | +51 | 5,499 | 0 | 526 | 9.57 | 09/19 | 655 | 662 | 644 | 646 | -9 | -1.37 | 2.75 | 1,956 | 5,220 | 0.37 | 12.7 | -361 | -29.7 | -41.9 | -433 | 12.2 | +54 | 5,448 | +19 | 526 | 9.65 | 09/18 | 668 | 677 | 655 | 655 | -12 | -1.8 | 3.3 | 1,799 | 4,618 | 0.39 | 11.9 | -381 | -160 | -11.2 | -552 | 12 | +156 | 5,394 | -39 | 507 | 9.4 | 09/15 | 680 | 685 | 664 | 667 | -12 | -1.77 | 3.09 | 1,718 | 4,124 | 0.42 | 11.5 | -424 | 0 | -9.98 | -434 | 12.4 | +101 | 5,238 | -187 | 546 | 10.4 | 09/14 | 674 | 688 | 672 | 679 | +7 | +1.04 | 2.38 | 1,136 | 1,866 | 0.61 | 7.72 | +148 | -1 | +24.1 | +171 | 12.7 | -22 | 5,137 | +9 | 733 | 14.3 | 09/13 | 661 | 672 | 653 | 672 | +12 | +1.82 | 2.88 | 1,051 | 1,901 | 0.55 | 6.96 | +60 | -1 | +6.72 | +65.7 | 12.6 | -2 | 5,159 | +12 | 724 | 14 | 09/12 | 682 | 687 | 658 | 660 | -14 | -2.08 | 4.3 | 2,395 | 5,021 | 0.48 | 16 | -468 | -153 | -5.37 | -626 | 12.5 | +139 | 5,161 | -11 | 712 | 13.8 | 09/11 | 670 | 698 | 670 | 674 | +4 | +0.6 | 4.18 | 2,206 | 3,488 | 0.63 | 15.1 | +105 | +120 | +1.39 | +226 | 12.8 | -65 | 5,022 | -5 | 723 | 14.4 | 09/08 | 678 | 682 | 667 | 670 | -10 | -1.47 | 2.21 | 1,328 | 3,322 | 0.4 | 8.93 | -126 | -28 | -21.6 | -176 | 12.9 | -13 | 5,087 | -12 | 728 | 14.3 | 09/07 | 682 | 695 | 675 | 680 | -5 | -0.73 | 2.92 | 1,336 | 2,424 | 0.55 | 9.15 | -294 | -1 | +14.5 | -280 | 13 | +36 | 5,100 | -1 | 740 | 14.5 | 09/06 | 700 | 700 | 681 | 685 | -12 | -1.72 | 2.73 | 1,816 | 4,664 | 0.39 | 12.5 | -231 | -10 | -9.32 | -250 | 13.2 | +36 | 5,064 | -16 | 741 | 14.6 | 09/05 | 735 | 739 | 695 | 697 | -32 | -4.39 | 6.04 | 3,494 | 7,149 | 0.49 | 24.9 | -317 | -5 | -52.6 | -375 | 13.5 | -6 | 5,028 | -61 | 757 | 15.1 | 09/04 | 727 | 740 | 724 | 729 | +8 | +1.11 | 2.22 | 2,441 | 3,735 | 0.65 | 17.8 | -116 | -5 | +24.7 | -96.6 | 13.7 | +66 | 5,034 | +24 | 818 | 16.2 | 09/01 | 724 | 737 | 715 | 721 | +6 | +0.84 | 3.08 | 3,272 | 5,392 | 0.61 | 23.7 | -25 | +235 | -7.47 | +203 | 13.7 | -112 | 4,968 | +31 | 794 | 16 | 08/31 | 693 | 729 | 693 | 715 | +17 | +2.44 | 5.16 | 3,820 | 5,925 | 0.64 | 27.3 | +133 | +36 | +9.03 | +178 | 12.2 | +51 | 5,080 | +43 | 763 | 15 | 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 | 661 | 706 | 661 | 698 | +42 | +6.4 | 6.86 | 3,510 | 5,437 | 0.65 | 24.1 | +468 | -2 | +114 | +581 | 11.9 | -135 | 5,029 | +42 | 720 | 14.3 | 08/29 | 656 | 667 | 652 | 656 | +4 | +0.61 | 2.3 | 1,303 | 2,316 | 0.56 | 8.58 | -281 | -15 | +14.7 | -281 | 11.4 | +42 | 5,164 | +6 | 678 | 13.1 | 08/28 | 675 | 679 | 650 | 652 | -19 | -2.83 | 4.32 | 2,700 | 5,230 | 0.52 | 17.8 | -694 | -2 | -19.7 | -715 | 11.5 | -218 | 5,122 | -17 | 672 | 13.1 | 08/25 | 656 | 676 | 653 | 671 | +19 | +2.91 | 3.53 | 2,558 | 3,837 | 0.67 | 17 | -142 | -42.1 | +26.7 | -157 | 12.4 | +80 | 5,340 | +18 | 689 | 12.9 | 08/24 | 663 | 671 | 650 | 652 | -7 | -1.06 | 3.19 | 1,977 | 3,992 | 0.5 | 13 | -252 | -273 | +19.3 | -506 | 12.5 | +102 | 5,260 | +81 | 671 | 12.8 | 08/23 | 681 | 681 | 656 | 659 | -16 | -2.37 | 3.7 | 2,164 | 5,092 | 0.43 | 14.4 | -227 | -217 | -11.6 | -456 | 12.8 | +27 | 5,158 | -14 | 590 | 11.4 | 08/22 | 700 | 702 | 672 | 675 | -16 | -2.32 | 4.34 | 2,263 | 5,318 | 0.43 | 15.5 | -238 | -110 | -31.7 | -380 | 13.1 | +50 | 5,131 | +27 | 604 | 11.8 | 08/21 | 720 | 723 | 690 | 691 | -28 | -3.89 | 4.59 | 2,710 | 5,425 | 0.5 | 19 | -705 | -63 | -23.7 | -792 | 13.4 | +35 | 5,081 | -28 | 577 | 11.4 | 08/18 | 741 | 754 | 714 | 719 | +1 | +0.14 | 5.57 | 4,570 | 7,068 | 0.65 | 33.4 | -612 | +41 | -39.6 | -611 | 14 | +189 | 5,046 | -34 | 605 | 12 | 08/17 | 696 | 725 | 683 | 718 | +27 | +3.91 | 6.08 | 2,976 | 4,031 | 0.74 | 20.9 | -54.9 | +13 | +57.5 | +15.6 | 14.7 | -8 | 4,857 | +25 | 639 | 13.2 | 08/16 | 704 | 721 | 686 | 691 | -9 | -1.29 | 5 | 4,540 | 6,109 | 0.74 | 31.9 | -774 | -14 | -14.9 | -803 | 14.7 | +371 | 4,865 | +28 | 614 | 12.6 | 08/15 | 675 | 715 | 662 | 700 | +50 | +7.69 | 8.15 | 3,852 | 4,955 | 0.78 | 26.8 | -13.3 | -63 | +94.2 | +17.9 | 15.5 | +54 | 4,494 | +104 | 586 | 13 | 08/14 | 693 | 704 | 640 | 650 | -43 | -6.2 | 9.24 | 3,615 | 7,489 | 0.48 | 24 | -351 | -9 | -136 | -496 | 15.3 | +47 | 4,440 | +93 | 482 | 10.9 | 08/11 | 729 | 735 | 692 | 693 | -23 | -3.21 | 6.01 | 2,719 | 6,082 | 0.45 | 19.3 | -735 | +77 | -70.7 | -729 | 15.4 | +139 | 4,393 | +105 | 389 | 8.85 | 08/10 | 732 | 769 | 715 | 716 | -7 | -0.97 | 7.47 | 5,867 | 10,803 | 0.54 | 43.6 | -1,132 | +5 | -346 | -1,473 | 16.3 | +306 | 4,254 | +284 | 284 | 6.68 | 08/09 | 928 | 955 | 917 | 939 | +12 | +1.29 | 4.1 | 2,695 | 4,214 | 0.64 | 25.3 | +348 | 0 | +173 | +521 | 17.7 | -138 | 3,948 | 0 | 0 | 0 | 08/08 | 907 | 938 | 900 | 927 | +26 | +2.89 | 4.22 | 2,383 | 3,662 | 0.65 | 22 | -84.8 | +84 | +90.2 | +89.4 | 17.2 | +112 | 4,086 | 0 | 0 | 0 | 08/07 | 918 | 918 | 884 | 901 | +7 | +0.78 | 3.8 | 1,369 | 2,303 | 0.59 | 12.3 | -129 | 0 | +22.2 | -107 | 17.4 | -10 | 3,974 | 0 | 0 | 0 | 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 | 882 | 898 | 853 | 894 | +21 | +2.41 | 5.15 | 2,178 | 3,540 | 0.62 | 19.2 | -188 | +60 | -29.6 | -158 | 17.5 | +6 | 3,984 | -144 | 0 | 0 | 08/02 | 901 | 916 | 862 | 873 | -20 | -2.24 | 6.05 | 2,483 | 5,432 | 0.46 | 22 | -276 | +70 | -30.9 | -237 | 17.6 | -108 | 3,978 | -16 | 144 | 3.62 | 08/01 | 907 | 957 | 889 | 893 | -10 | -1.11 | 7.53 | 4,411 | 6,562 | 0.67 | 40.7 | -776 | +252 | +6.42 | -517 | 17.9 | +27 | 4,086 | -6 | 160 | 3.92 | 07/31 | 918 | 925 | 897 | 903 | +4 | +0.44 | 3.11 | 1,511 | 2,426 | 0.62 | 13.8 | -5.32 | 0 | +10.4 | +5.09 | 18.9 | -50 | 4,059 | -34 | 166 | 4.09 | 07/28 | 916 | 919 | 882 | 899 | -8 | -0.88 | 4.08 | 2,187 | 4,321 | 0.51 | 19.7 | +3 | -6 | +10 | +7.05 | 18.9 | -174 | 4,109 | -17 | 200 | 4.87 | 07/27 | 920 | 944 | 907 | 907 | +2 | +0.22 | 4.09 | 3,021 | 4,676 | 0.65 | 27.9 | -263 | +9 | +54.4 | -200 | 18.8 | -33 | 4,283 | -91 | 217 | 5.07 | 07/26 | 951 | 984 | 905 | 905 | -100 | -9.95 | 7.86 | 5,034 | 13,486 | 0.37 | 47 | -495 | -363 | -44.2 | -903 | 19.1 | +85 | 4,316 | +120 | 308 | 7.14 | 07/25 | 1005 | 1030 | 987 | 1005 | -5 | -0.5 | 4.26 | 2,228 | 3,136 | 0.71 | 22.4 | +309 | -15 | +7.08 | +301 | 20.2 | -142 | 4,231 | +20 | 188 | 4.44 | 07/24 | 1015 | 1025 | 985 | 1010 | +25 | +2.54 | 4.06 | 3,068 | 4,181 | 0.73 | 30.8 | +316 | -80 | -8.14 | +228 | 19.9 | +61 | 4,373 | +28 | 168 | 3.84 | 07/21 | 979 | 1015 | 960 | 985 | +30 | +3.14 | 5.76 | 6,619 | 8,712 | 0.76 | 65.6 | +919 | -92 | +27.7 | +855 | 19.5 | -114 | 4,312 | -1 | 140 | 3.25 | 07/20 | 910 | 968 | 892 | 955 | +68 | +7.67 | 8.57 | 7,728 | 9,654 | 0.8 | 72 | +1,130 | -25 | +0.48 | +1,105 | 18.4 | -421 | 4,426 | +23 | 141 | 3.19 | 07/19 | 820 | 887 | 817 | 887 | +80 | +9.91 | 8.67 | 6,419 | 8,075 | 0.79 | 55.7 | +1,465 | +116 | +4.99 | +1,586 | 16.8 | -59 | 4,847 | +63 | 118 | 2.43 | 07/18 | 812 | 816 | 801 | 807 | +1 | +0.12 | 1.86 | 1,721 | 2,562 | 0.67 | 13.9 | +280 | -20 | -12.1 | +248 | 15 | -75 | 4,906 | -1 | 55 | 1.12 | 07/17 | 811 | 824 | 803 | 806 | +8 | +1 | 2.63 | 2,434 | 3,532 | 0.69 | 19.8 | +124 | -185 | +17.2 | -43.8 | 14.7 | +110 | 4,981 | 0 | 56 | 1.12 | 07/14 | 774 | 798 | 761 | 798 | +38 | +5 | 4.87 | 2,608 | 3,744 | 0.7 | 20.5 | +70 | -54.5 | +4.39 | +19.9 | 14.5 | +110 | 4,871 | +30 | 56 | 1.15 | 07/13 | 776 | 779 | 760 | 760 | -10 | -1.3 | 2.47 | 1,782 | 3,205 | 0.56 | 13.6 | -83 | -296 | -2.51 | -382 | 14.4 | +67 | 4,761 | -3 | 26 | 0.55 | 07/12 | 787 | 799 | 770 | 770 | -17 | -2.16 | 3.68 | 2,435 | 4,252 | 0.57 | 19 | +79.5 | -431 | -1.83 | -353 | 14.5 | +100 | 4,694 | +1 | 29 | 0.62 | 07/11 | 818 | 820 | 786 | 787 | -21 | -2.6 | 4.21 | 2,076 | 3,833 | 0.54 | 16.6 | -118 | -202 | -7.47 | -327 | 14.3 | -24 | 4,594 | 0 | 28 | 0.61 | 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 | 822 | 833 | 797 | 808 | +3 | +0.37 | 4.47 | 2,222 | 3,460 | 0.64 | 18.1 | -319 | +50 | -10.5 | -279 | 14.3 | +23 | 4,618 | +6 | 28 | 0.61 | 07/07 | 810 | 821 | 796 | 805 | +3 | +0.37 | 3.12 | 2,334 | 3,440 | 0.68 | 18.9 | +111 | +73 | -1.51 | +182 | 14.9 | -26 | 4,595 | -1 | 22 | 0.48 | 07/06 | 853 | 861 | 802 | 802 | -35 | -4.18 | 7.05 | 4,833 | 6,822 | 0.71 | 40.3 | -103 | +39 | -61.7 | -126 | 14.6 | +102 | 4,621 | +23 | 23 | 0.5 | 07/05 | 804 | 852 | 796 | 845 | +49 | +6.16 | 7.04 | 4,845 | 6,820 | 0.71 | 40.3 | +1,227 | +39 | +88.5 | +1,355 | 15.1 | -228 | 4,519 | 0 | 0 | 0 | 07/04 | 791 | 809 | 787 | 796 | +12 | +1.53 | 2.81 | 1,987 | 3,128 | 0.64 | 15.8 | +286 | -38 | +34.9 | +283 | 13.7 | -1 | 4,747 | 0 | 0 | 0 | 07/03 | 791 | 796 | 779 | 784 | +5 | +0.64 | 2.18 | 1,833 | 2,694 | 0.68 | 14.4 | +224 | +66 | +13.3 | +303 | 13.5 | -9 | 4,748 | 0 | 0 | 0 | 06/30 | 778 | 791 | 773 | 779 | +10 | +1.3 | 2.34 | 3,032 | 3,834 | 0.79 | 23.7 | +256 | +107 | +31.2 | +394 | 13.3 | -56 | 4,757 | -70 | 0 | 0 | 06/29 | 775 | 793 | 766 | 769 | -2 | -0.26 | 3.5 | 3,770 | 4,937 | 0.76 | 29.4 | -12 | +62.4 | -32.2 | +18.2 | 13.1 | -50 | 4,813 | -11 | 70 | 1.45 |
|