| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 386 | 381.5 | +4.5 | +1.18% | 2.49% | 384 | 390 | 380.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 850 | 3.27 億 | 1,173 | 0.7 張/筆 | 385.2 元 | 4.21 | 17.5 | 2.2 | 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) | 2,038 | 7.89 億 | 3,238 | 0.6 張/筆 | 387.3 元 | -6 (-1.55%) | 連漲連跌: 首日上漲 ( +4.5元 / +1.18%) 財報評分: 最新75分 / 平均68分 上市指數: 16310.36 (34.29 / +0.21%) | | | | | |
成交價: 386元 (+4.5元 / +1.18%) | 成交張數: 850張 | 成交金額: 3.27億元 | 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454高 | 近2日新高 | 首日上漲 (+4.5元 / +1.18%) | 第245高 | 近3日新低 | 第229高 | 近3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 386元 | 3日 09/25 ~09/27 | 5日 09/21 ~09/27 | 10日 09/14 ~09/27 | 一個月 08/29 ~09/27 | 三個月 06/29 ~09/27 | 半年 03/30 ~09/27 | 一年 22'09/28 ~09/27 | 二年 21'09/28 ~09/27 | 三年 20'09/28 ~09/27 | 五年 | 十年 | 十五年 | 二十年 | 今年 01/03 ~09/27 |
---|
起算價 | 368 | 366 | 349.5 | 334 | 348 | 411 | 351.5 | 550 | 194 | - | - | - | - | 424 | 漲跌價 | +18 | +20 | +36.5 | +52 | +38 | -25 | +34.5 | -164 | +192 | - | - | - | - | -38 | 漲跌幅 | +4.89% | +5.46% | +10.4% | +15.6% | +10.9% | -6.08% | +9.82% | -29.8% | +99% | - | - | - | - | -8.96% | 振幅 | 5.98% | 11.1% | 13.3% | 19.6% | 20.5% | 29.4% | 58.9% | 53.9% | 249% | - | - | - | - | 35.3% | 成交張數 | 4,811 | 6,536 | 8,390 | 2.27萬 | 4.77萬 | 8.63萬 | 17.7萬 | 31萬 | 55.1萬 | - | - | - | - | 12萬 | 成交金額 | 18.5億 | 24.9億 | 31.5億 | 85.1億 | 176億 | 324億 | 678億 | 1,271億 | 2,174億 | - | - | - | - | 472億 | 週轉率 | 6.17% | 8.38% | 10.8% | 29.1% | 61.2% | 111% | 227% | 397% | 706% | - | - | - | - | 154% |
* 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 | 09/27 | 384 | 390 | 380.5 | 386 | +4.5 | +1.18 | 2.49 | 850 | 1,173 | 0.72 | 3.27 | +45.7 | 0 | +9.66 | +55.3 | 9.21 | +72 | 1,276 | -3 | 18 | 1.41 | 09/26 | 390.5 | 394 | 380 | 381.5 | -6 | -1.55 | 3.61 | 2,038 | 3,238 | 0.63 | 7.89 | -294 | 0 | -10.3 | -304 | 9.12 | -3 | 1,204 | -4 | 21 | 1.74 | 09/25 | 377 | 389 | 372 | 387.5 | +19.5 | +5.3 | 4.62 | 1,923 | 2,563 | 0.75 | 7.37 | +176 | +9 | +49.5 | +235 | 9.57 | +99 | 1,207 | +13 | 25 | 2.07 | 09/22 | 355 | 373 | 353.5 | 368 | +12.5 | +3.52 | 5.49 | 838 | 1,265 | 0.66 | 3.08 | +205 | +11 | +34.2 | +250 | 9.41 | +35 | 1,108 | +6 | 12 | 1.08 | 09/21 | 363 | 375.5 | 355.5 | 355.5 | -10.5 | -2.87 | 5.46 | 886 | 1,623 | 0.55 | 3.24 | -10.4 | +12 | +0.47 | +2.04 | 9.16 | +15 | 1,073 | -2 | 6 | 0.56 | 09/20 | 353 | 369.5 | 350.5 | 366 | +13 | +3.68 | 5.38 | 759 | 1,131 | 0.67 | 2.76 | -4 | +2 | -3.7 | -5.7 | 9.16 | -32 | 1,058 | +2 | 8 | 0.76 | 09/19 | 354.5 | 355.5 | 351.5 | 353 | -1 | -0.28 | 1.13 | 188 | 321 | 0.59 | 0.67 | -48 | 0 | +0.72 | -47.3 | 9.21 | +21 | 1,090 | 0 | 6 | 0.55 | 09/18 | 353 | 356 | 353 | 354 | +2 | +0.57 | 0.85 | 307 | 469 | 0.65 | 1.09 | +62.1 | +12 | -0.07 | +74 | 9.26 | -38 | 1,069 | -2 | 6 | 0.56 | 09/15 | 352 | 353 | 348.5 | 352 | +2 | +0.57 | 1.29 | 210 | 423 | 0.5 | 0.74 | +1 | -10 | -1.06 | -10.1 | 9.18 | +26 | 1,107 | -2 | 8 | 0.72 | 09/14 | 349.5 | 354.5 | 347.5 | 350 | +0.5 | +0.14 | 2 | 390 | 709 | 0.55 | 1.37 | -89.5 | -10.6 | +5.52 | -94.6 | 9.18 | +18 | 1,081 | -9 | 10 | 0.93 | 09/13 | 355.5 | 359 | 349 | 349.5 | -7 | -1.96 | 2.81 | 369 | 953 | 0.39 | 1.3 | -85.5 | -5.23 | -38 | -129 | 9.28 | +16 | 1,063 | -1 | 19 | 1.79 | 09/12 | 356.5 | 362 | 345 | 356.5 | -3.5 | -0.97 | 4.72 | 1,293 | 1,995 | 0.65 | 4.56 | +13 | +8 | -54 | -33 | 9.37 | -37 | 1,047 | -94 | 20 | 1.91 | 09/11 | 367 | 372.5 | 360 | 360 | -6.5 | -1.77 | 3.41 | 458 | 1,177 | 0.39 | 1.67 | -62 | 0 | -19 | -81 | 9.35 | -25 | 1,084 | +5 | 114 | 10.5 | 09/08 | 373 | 373 | 366.5 | 366.5 | -4 | -1.08 | 1.75 | 282 | 466 | 0.6 | 1.04 | +25 | +8 | -2 | +31 | 9.43 | -40 | 1,109 | +1 | 109 | 9.83 | 09/07 | 368 | 373 | 368 | 370.5 | +1 | +0.27 | 1.35 | 242 | 463 | 0.52 | 0.9 | -18 | 0 | -7 | -25 | 9.87 | +3 | 1,149 | +2 | 108 | 9.4 | 09/06 | 374 | 375 | 369.5 | 369.5 | -4.5 | -1.2 | 1.47 | 542 | 696 | 0.78 | 2.01 | +30.3 | +5 | -7.44 | +27.8 | 9.89 | -90 | 1,146 | -2 | 106 | 9.25 | 09/05 | 376 | 380 | 368.5 | 374 | -6 | -1.58 | 3.03 | 1,066 | 1,339 | 0.8 | 3.98 | +129 | +15.8 | +2 | +147 | 9.89 | -255 | 1,236 | +21 | 108 | 8.74 | 09/04 | 382.5 | 384.5 | 366 | 380 | -5 | -1.3 | 4.81 | 1,304 | 2,180 | 0.6 | 4.91 | -2.99 | +33 | +10.7 | +40.7 | 9.68 | -29 | 1,491 | +5 | 87 | 5.84 | 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 | 09/01 | 382.5 | 399.5 | 382 | 385 | -0.5 | -0.13 | 4.54 | 2,979 | 3,343 | 0.89 | 11.7 | +586 | +82.8 | +47.1 | +716 | 9.78 | +37 | 1,520 | +4 | 82 | 5.39 | 08/31 | 364 | 389.5 | 364 | 385.5 | +31 | +8.74 | 7.19 | 4,808 | 5,038 | 0.95 | 18.3 | +1,371 | +46 | -43.5 | +1,374 | 8.85 | +438 | 1,483 | +47 | 78 | 5.26 | 08/30 | 345 | 357.5 | 341.5 | 354.5 | +11.5 | +3.35 | 4.66 | 746 | 964 | 0.77 | 2.62 | +128 | 0 | +61.2 | +189 | 6.88 | +28 | 1,045 | +12 | 31 | 2.97 | 08/29 | 335.5 | 343.5 | 334 | 343 | +9 | +2.69 | 2.84 | 200 | 301 | 0.66 | 0.68 | -11 | 0 | +6 | -5 | 6.69 | -23 | 1,017 | +8 | 19 | 1.87 | 08/28 | 339 | 339 | 334 | 334 | -2.5 | -0.74 | 1.49 | 178 | 309 | 0.58 | 0.6 | -61.2 | 0 | -4.81 | -66 | 6.51 | -6 | 1,040 | -1 | 11 | 1.06 | 08/25 | 338 | 338.5 | 333 | 336.5 | -1 | -0.3 | 1.63 | 140 | 259 | 0.54 | 0.47 | -8 | 0 | -8.22 | -16.2 | 6.58 | +9 | 1,046 | +1 | 12 | 1.15 | 08/24 | 345 | 345 | 337 | 337.5 | -4 | -1.17 | 2.34 | 152 | 386 | 0.39 | 0.52 | -29 | -27 | +2.99 | -53 | 6.59 | +20 | 1,037 | +1 | 11 | 1.06 | 08/23 | 343 | 345 | 340.5 | 341.5 | -3.5 | -1.01 | 1.3 | 118 | 250 | 0.47 | 0.4 | -1 | -20 | +0.59 | -20.4 | 6.64 | +6 | 1,017 | 0 | 10 | 0.98 | 08/22 | 338.5 | 347.5 | 338.5 | 345 | +8 | +2.37 | 2.67 | 284 | 379 | 0.75 | 0.98 | +143 | -14 | -2.74 | +126 | 6.67 | -8 | 1,011 | -1 | 10 | 0.99 | 08/21 | 340 | 340 | 337 | 337 | -3 | -0.88 | 0.88 | 77.3 | 194 | 0.4 | 0.26 | -15 | 0 | +3.61 | -11.4 | 6.49 | +6 | 1,019 | 0 | 11 | 1.08 | 08/18 | 339.5 | 344.5 | 334.5 | 340 | +0.5 | +0.15 | 2.95 | 203 | 358 | 0.57 | 0.7 | -11 | 0 | +6 | -5 | 6.49 | -23 | 1,013 | 0 | 11 | 1.09 | 08/17 | 330 | 341 | 328 | 339.5 | +9 | +2.72 | 3.93 | 306 | 427 | 0.72 | 1.03 | +52 | 0 | +24.8 | +76.8 | 6.42 | -9 | 1,036 | -3 | 11 | 1.06 | 08/16 | 336 | 336 | 330 | 330.5 | -5.5 | -1.64 | 1.79 | 243 | 635 | 0.38 | 0.81 | -58 | 0 | -6.72 | -64.7 | 6.23 | -21 | 1,045 | 0 | 14 | 1.34 | 08/15 | 340.5 | 341 | 335 | 336 | +1 | +0.3 | 1.79 | 127 | 322 | 0.39 | 0.43 | -38 | 0 | -1.16 | -39.2 | 6.24 | 0 | 1,066 | -6 | 14 | 1.31 | 08/14 | 343.5 | 343.5 | 334.5 | 335 | -8.5 | -2.47 | 2.62 | 306 | 691 | 0.44 | 1.03 | -90 | 0 | +1.3 | -88.7 | 6.28 | -15 | 1,066 | +5 | 20 | 1.88 | 08/11 | 340 | 345 | 336 | 343.5 | +4.5 | +1.33 | 2.65 | 445 | 633 | 0.7 | 1.52 | +30 | 0 | -15.3 | +14.7 | 6.4 | -21 | 1,081 | +2 | 15 | 1.39 | 08/10 | 344 | 344.5 | 337.5 | 339 | -5 | -1.45 | 2.03 | 283 | 571 | 0.49 | 0.96 | -45 | 0 | -3.16 | -48.2 | 6.34 | -73 | 1,102 | -2 | 13 | 1.18 | 08/09 | 342 | 344.5 | 341 | 344 | +3 | +0.88 | 1.03 | 163 | 316 | 0.51 | 0.56 | -116 | +35 | -32.9 | -114 | 6.65 | +15 | 1,175 | -8 | 15 | 1.28 | 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 | 08/08 | 342.5 | 345 | 337 | 341 | -2 | -0.58 | 2.33 | 511 | 987 | 0.52 | 1.73 | +3.31 | 0 | -37.6 | -34.2 | 6.62 | -27 | 1,160 | 0 | 23 | 1.98 | 08/07 | 359 | 359 | 342 | 343 | -14 | -3.92 | 4.76 | 1,102 | 2,099 | 0.52 | 3.8 | -619 | -23 | -0.09 | -642 | 6.64 | +70 | 1,187 | -3 | 23 | 1.94 | 08/04 | 344 | 367.5 | 344 | 357 | +10 | +2.88 | 6.77 | 1,078 | 1,260 | 0.86 | 3.89 | +345 | -262 | +32.4 | +115 | 7.41 | -74 | 1,117 | +12 | 26 | 2.33 | 08/02 | 353 | 357.5 | 347 | 347 | -6 | -1.7 | 2.97 | 604 | 1,238 | 0.49 | 2.13 | -182 | 0 | -10.3 | -193 | 6.74 | -26 | 1,191 | +2 | 14 | 1.18 | 08/01 | 386.5 | 386.5 | 352.5 | 353 | -26.5 | -6.98 | 8.96 | 2,157 | 3,691 | 0.58 | 7.86 | -907 | 0 | -51.5 | -958 | 6.84 | +3 | 1,217 | +2 | 12 | 0.99 | 07/31 | 378.5 | 388 | 375.5 | 379.5 | +2.5 | +0.66 | 3.32 | 854 | 1,432 | 0.6 | 3.27 | +205 | 0 | +48 | +253 | 8.06 | -5 | 1,214 | +2 | 10 | 0.82 | 07/28 | 376 | 380 | 373.5 | 377 | +0.5 | +0.13 | 1.73 | 378 | 739 | 0.51 | 1.43 | -39 | 0 | +33.4 | -5.57 | 7.77 | +40 | 1,219 | 0 | 8 | 0.66 | 07/27 | 374 | 378 | 369.5 | 376.5 | +6.5 | +1.76 | 2.3 | 385 | 571 | 0.67 | 1.44 | -33 | 0 | +0.83 | -32.2 | 7.79 | +43 | 1,179 | +1 | 8 | 0.68 | 07/26 | 375.5 | 375.5 | 369 | 370 | -4.5 | -1.2 | 1.74 | 365 | 605 | 0.6 | 1.35 | -104 | -7 | -15 | -126 | 7.81 | -2 | 1,136 | 0 | 7 | 0.62 | 07/25 | 364.5 | 377 | 363 | 374.5 | +11.5 | +3.17 | 3.86 | 734 | 1,135 | 0.65 | 2.74 | +198 | 0 | +36.4 | +234 | 7.91 | -3 | 1,138 | +3 | 7 | 0.62 | 07/24 | 363 | 367 | 360 | 363 | 0 | 0 | 1.93 | 251 | 453 | 0.56 | 0.91 | -27 | 0 | +6.99 | -20 | 7.59 | +18 | 1,141 | +2 | 4 | 0.35 | 07/21 | 366 | 374 | 362 | 363 | -4 | -1.09 | 3.27 | 588 | 959 | 0.61 | 2.16 | -161 | +1 | +74.2 | -85.8 | 7.63 | -16 | 1,123 | -1 | 2 | 0.18 | 07/20 | 373 | 373.5 | 366 | 367 | -0.5 | -0.14 | 2.04 | 316 | 585 | 0.54 | 1.16 | -120 | 0 | -7.78 | -128 | 7.87 | +43 | 1,139 | -2 | 3 | 0.26 | 07/19 | 364 | 374 | 364 | 367.5 | +5.5 | +1.52 | 2.76 | 577 | 960 | 0.6 | 2.13 | +53 | 0 | +2.8 | +55.8 | 7.99 | -16 | 1,096 | +2 | 5 | 0.46 | 07/18 | 377.5 | 377.5 | 361.5 | 362 | -12 | -3.21 | 4.28 | 823 | 1,282 | 0.64 | 3.01 | -235 | -53 | +7.83 | -280 | 7.79 | +19 | 1,112 | 0 | 3 | 0.27 | 07/17 | 371.5 | 381.5 | 369 | 374 | +4 | +1.08 | 3.38 | 941 | 1,164 | 0.81 | 3.55 | -5 | +80 | +24.7 | +99.7 | 8.22 | -66 | 1,093 | +3 | 3 | 0.27 | 07/14 | 365.5 | 373.5 | 361.5 | 370 | +9 | +2.49 | 3.32 | 471 | 707 | 0.67 | 1.74 | +28 | 0 | +8 | +36 | 8.22 | +2 | 1,159 | 0 | 0 | 0 | 07/13 | 360 | 365.5 | 357 | 361 | 0 | 0 | 2.35 | 602 | 820 | 0.73 | 2.17 | +19 | 0 | +5.95 | +25 | 8.18 | -69 | 1,157 | 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 | 07/12 | 368 | 368 | 360 | 361 | -8 | -2.17 | 2.17 | 435 | 795 | 0.55 | 1.58 | -40 | -15 | -4 | -59 | 8.04 | +12 | 1,226 | 0 | 0 | 0 | 07/11 | 356 | 369.5 | 353 | 369 | +10 | +2.79 | 4.6 | 803 | 1,109 | 0.72 | 2.91 | +9 | 0 | -1.13 | +7.87 | 8.27 | -32 | 1,214 | 0 | 0 | 0 | 07/10 | 371.5 | 371.5 | 358.5 | 359 | -12.5 | -3.36 | 3.5 | 996 | 1,698 | 0.59 | 3.61 | -119 | +1 | -13.1 | -131 | 8.25 | -36 | 1,246 | -3 | 0 | 0 | 07/07 | 379 | 385 | 371.5 | 371.5 | -10.5 | -2.75 | 3.53 | 1,046 | 1,966 | 0.53 | 3.94 | -84 | 0 | -34.4 | -118 | 8.32 | +28 | 1,282 | -7 | 3 | 0.23 | 07/06 | 374 | 392 | 370 | 382 | +15.5 | +4.23 | 6 | 2,553 | 3,211 | 0.8 | 9.73 | +122 | +222 | -139 | +205 | 8.46 | -31 | 1,254 | +8 | 10 | 0.8 | 07/05 | 352.5 | 369.5 | 352.5 | 366.5 | +12.5 | +3.53 | 4.8 | 1,356 | 1,756 | 0.77 | 4.95 | +62 | +30 | -12.2 | +79.8 | 8.24 | +2 | 1,285 | 0 | 2 | 0.16 | 07/04 | 353.5 | 356 | 348.5 | 354 | +2.5 | +0.71 | 2.13 | 686 | 931 | 0.74 | 2.42 | -337 | -9 | +9.85 | -336 | 8.17 | +7 | 1,283 | -1 | 2 | 0.16 | 07/03 | 349 | 357 | 345.5 | 351.5 | +6.5 | +1.88 | 3.33 | 605 | 952 | 0.64 | 2.13 | +76.3 | 0 | +19 | +95.3 | 8.67 | -21 | 1,276 | +3 | 5 | 0.39 | 06/30 | 348 | 348 | 342 | 345 | +1 | +0.29 | 1.74 | 398 | 513 | 0.78 | 1.37 | -62 | 0 | -1.5 | -63.5 | 8.61 | 0 | 1,297 | -10 | 2 | 0.15 |
|