| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 395.5 | 386 | +9.5 | +2.46% | 4.92% | 387.5 | 401 | 382 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 14,857 | 58.42 億 | 13,079 | 1.1 張/筆 | 393.2 元 | 6.16 | 48.95 | -1.08 | 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) | 13,083 | 49.51 億 | 10,971 | 1.2 張/筆 | 378.4 元 | +4 (+1.05%) | 連漲連跌: 連4漲 ( +35元 / +9.71%) 財報評分: 最新89分 / 平均65分 上市指數: 16452.23 (107.75 / +0.66%) | | | | | |
成交價: 395.5元 (+9.5元 / +2.46%) | 成交張數: 1.49萬張 | 成交金額: 58.4億元 | 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315高 | 近390日新高 | 連4漲 (+35元 / +9.71%) | 第35高 | 近2日新高 | 第51高 | 近2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 395.5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 | 373.5 | 371.5 | 325.5 | 327 | 296.5 | 316.5 | 161.5 | 754 | 333.5 | 58.5 | - | - | - | 165 | 漲跌價 | +22 | +24 | +70 | +68.5 | +99 | +79 | +234 | -358.5 | +62 | +337 | - | - | - | +230.5 | 漲跌幅 | +5.89% | +6.46% | +21.5% | +20.9% | +33.4% | +25% | +145% | -47.5% | +18.6% | +576% | - | - | - | +140% | 振幅 | 8.97% | 12.5% | 24.1% | 26.1% | 37.4% | 43.4% | 163% | 89% | 240% | 1544% | - | - | - | 143% | 成交張數 | 4.52萬 | 7.7萬 | 12.5萬 | 19.3萬 | 46萬 | 83萬 | 169萬 | 279萬 | 390萬 | 486萬 | - | - | - | 132萬 | 成交金額 | 173億 | 291億 | 462億 | 699億 | 1,603億 | 2,771億 | 4,768億 | 8,915億 | 1.59兆 | 1.8兆 | - | - | - | 4,120億 | 週轉率 | 28% | 47.6% | 77.3% | 119% | 284% | 513% | 1042% | 1726% | 2409% | 3004% | - | - | - | 815% |
* 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 | 387.5 | 401 | 382 | 395.5 | +9.5 | +2.46 | 4.92 | 14,857 | 13,079 | 1.14 | 58.4 | -139 | +3 | +55.6 | -80.4 | 17 | +94 | 15,438 | +131 | 1,505 | 9.75 | 09/22 | 381 | 386 | 371 | 386 | +4 | +1.05 | 3.93 | 13,083 | 10,971 | 1.19 | 49.5 | +54.7 | -14 | -85.4 | -44.7 | 17.2 | +410 | 15,344 | -228 | 1,374 | 8.95 | 09/21 | 369 | 383.5 | 367.5 | 382 | +8.5 | +2.28 | 4.28 | 17,298 | 15,097 | 1.15 | 65.2 | +51.6 | +125 | +56.7 | +233 | 17.1 | +1,375 | 14,934 | +639 | 1,602 | 10.7 | 09/20 | 365 | 378 | 363 | 373.5 | +13 | +3.61 | 4.16 | 13,865 | 11,870 | 1.17 | 51.4 | -400 | +27 | +238 | -135 | 16.9 | +1,440 | 13,559 | +183 | 963 | 7.1 | 09/19 | 375 | 384 | 354.5 | 360.5 | -11 | -2.96 | 7.94 | 17,862 | 15,853 | 1.13 | 66.2 | -654 | +201 | -249 | -702 | 17.1 | +551 | 12,119 | +7 | 780 | 6.44 | 09/18 | 360 | 378 | 359.5 | 371.5 | +8.5 | +2.34 | 5.1 | 15,779 | 14,242 | 1.11 | 58.6 | +739 | +154 | -26.4 | +867 | 17.2 | +345 | 11,568 | +212 | 773 | 6.68 | 09/15 | 355 | 372.5 | 350 | 363 | +15 | +4.31 | 6.47 | 16,484 | 13,987 | 1.18 | 59.5 | +1,322 | +420 | +100 | +1,843 | 16.8 | +388 | 11,223 | +226 | 561 | 5 | 09/14 | 334.5 | 349 | 334.5 | 348 | +16.5 | +4.98 | 4.37 | 7,915 | 7,302 | 1.08 | 27.1 | +820 | +128 | +194 | +1,142 | 15.9 | -262 | 10,835 | +42 | 335 | 3.09 | 09/13 | 330 | 336 | 326 | 331.5 | +4.5 | +1.38 | 3.06 | 4,358 | 3,807 | 1.14 | 14.4 | -689 | -229 | +66.7 | -851 | 15.4 | +406 | 11,097 | +19 | 293 | 2.64 | 09/12 | 327.5 | 335 | 322.5 | 327 | +1.5 | +0.46 | 3.84 | 3,550 | 3,489 | 1.02 | 11.6 | -166 | +26 | +16.1 | -124 | 15.8 | -12 | 10,691 | -7 | 274 | 2.56 | 09/11 | 340.5 | 341.5 | 323 | 325.5 | -13.5 | -3.98 | 5.46 | 5,118 | 5,318 | 0.96 | 16.9 | -204 | -1 | -138 | -343 | 15.7 | -262 | 10,703 | +1 | 281 | 2.63 | 09/08 | 349.5 | 352 | 338.5 | 339 | -11 | -3.14 | 3.86 | 5,350 | 5,440 | 0.98 | 18.4 | +139 | -45 | -56.3 | +37.8 | 15.9 | -207 | 10,965 | -43 | 280 | 2.55 | 09/07 | 350 | 356.5 | 349.5 | 350 | -1.5 | -0.43 | 1.99 | 5,021 | 4,546 | 1.1 | 17.7 | -1,190 | -0.07 | -87.5 | -1,277 | 15.7 | +632 | 11,172 | -11 | 323 | 2.89 | 09/06 | 357 | 364 | 347.5 | 351.5 | -2.5 | -0.71 | 4.66 | 8,889 | 8,361 | 1.06 | 31.6 | +214 | -158 | +37.4 | +93.5 | 16.7 | +99 | 10,540 | +29 | 334 | 3.17 | 09/05 | 366 | 377 | 346.5 | 354 | +1 | +0.28 | 8.64 | 20,783 | 18,721 | 1.11 | 75.6 | -1,094 | +66 | +129 | -898 | 16.4 | +684 | 10,441 | -32 | 305 | 2.92 | 09/04 | 340 | 353 | 340 | 353 | +32 | +9.97 | 4.05 | 4,449 | 3,584 | 1.24 | 15.5 | +667 | 0 | +36.9 | +704 | 16.9 | -184 | 9,757 | +144 | 337 | 3.45 | 09/01 | 330.5 | 336 | 320 | 321 | -7 | -2.13 | 4.88 | 4,277 | 4,229 | 1.01 | 14 | -545 | -0.1 | +4.14 | -541 | 16.4 | +103 | 9,941 | -6 | 193 | 1.94 | 08/31 | 332 | 336.5 | 327 | 328 | -2.5 | -0.76 | 2.87 | 3,288 | 3,815 | 0.86 | 10.9 | -165 | 0 | +11.6 | -153 | 16.7 | -15 | 9,838 | -4 | 199 | 2.02 | 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 | 326 | 334 | 325 | 330.5 | +9 | +2.8 | 2.8 | 4,917 | 4,612 | 1.07 | 16.2 | +883 | 0 | +179 | +1,062 | 16.8 | -240 | 9,853 | +15 | 203 | 2.06 | 08/29 | 323 | 323.5 | 315.5 | 321.5 | +0.5 | +0.16 | 2.49 | 2,517 | 2,828 | 0.89 | 8.03 | -323 | 0 | -194 | -517 | 16.3 | +152 | 10,093 | -21 | 188 | 1.86 | 08/28 | 330 | 330 | 316 | 321 | -6 | -1.83 | 4.28 | 3,674 | 4,679 | 0.79 | 11.8 | -784 | -0.07 | -50.3 | -834 | 16.6 | +55 | 9,941 | -29 | 209 | 2.1 | 08/25 | 321 | 335 | 320 | 327 | -1.5 | -0.46 | 4.57 | 3,266 | 3,114 | 1.05 | 10.7 | +444 | 0 | -39.9 | +404 | 16.3 | -176 | 9,886 | -20 | 238 | 2.41 | 08/24 | 339 | 342 | 326.5 | 328.5 | -3.5 | -1.05 | 4.67 | 5,017 | 4,830 | 1.04 | 16.7 | -85 | 0 | -23 | -108 | 16.1 | +31 | 10,062 | +20 | 258 | 2.56 | 08/23 | 331 | 332 | 321 | 332 | +3 | +0.91 | 3.34 | 3,989 | 4,484 | 0.89 | 13.1 | -21 | 0 | +7.2 | -13.8 | 16.1 | +86 | 10,031 | +40 | 238 | 2.37 | 08/22 | 332 | 339.5 | 328 | 329 | +7 | +2.17 | 3.57 | 7,184 | 6,597 | 1.09 | 24 | -131 | +1 | +141 | +11.2 | 16.2 | +108 | 9,945 | +17 | 198 | 1.99 | 08/21 | 323 | 327.5 | 314.5 | 322 | +6.5 | +2.06 | 4.12 | 3,758 | 3,339 | 1.13 | 12.1 | -319 | +0.27 | -15.3 | -334 | 16.2 | +76 | 9,837 | +1 | 181 | 1.84 | 08/18 | 331 | 332.5 | 312.5 | 315.5 | -18.5 | -5.54 | 5.99 | 5,852 | 6,926 | 0.84 | 18.9 | -323 | 0 | -194 | -517 | 16.4 | -459 | 9,761 | -28 | 180 | 1.84 | 08/17 | 318.5 | 344.5 | 317.5 | 334 | +13 | +4.05 | 8.41 | 7,121 | 7,159 | 0.99 | 23.6 | -983 | +0.43 | +173 | -810 | 16.8 | +593 | 10,220 | -65 | 208 | 2.04 | 08/16 | 312.5 | 326 | 312.5 | 321 | +3.5 | +1.1 | 4.25 | 3,548 | 3,418 | 1.04 | 11.4 | -16.9 | +0.14 | +76 | +59.2 | 17.4 | -118 | 9,627 | +16 | 273 | 2.84 | 08/15 | 325 | 328 | 313.5 | 317.5 | +3 | +0.95 | 4.61 | 3,990 | 3,763 | 1.06 | 12.7 | -878 | -172 | +41.1 | -1,009 | 17.4 | +295 | 9,745 | -21 | 257 | 2.64 | 08/14 | 321.5 | 323.5 | 308.5 | 314.5 | -11 | -3.38 | 4.61 | 3,469 | 3,949 | 0.88 | 10.9 | +33.1 | +5 | -105 | -67.1 | 17.9 | -187 | 9,450 | -35 | 278 | 2.94 | 08/11 | 332.5 | 333.5 | 324 | 325.5 | -1.5 | -0.46 | 2.91 | 3,082 | 2,945 | 1.05 | 10.1 | +27 | 0 | -4.27 | +22.7 | 18 | +4 | 9,637 | 0 | 313 | 3.25 | 08/10 | 345 | 353 | 319 | 327 | -18 | -5.22 | 9.86 | 7,772 | 7,602 | 1.02 | 25.9 | -2.94 | 0 | -226 | -229 | 18 | -30 | 9,633 | -96 | 313 | 3.25 | 08/09 | 348.5 | 362 | 342 | 345 | -6 | -1.71 | 5.7 | 6,385 | 5,914 | 1.08 | 22.4 | -332 | 0 | -2.67 | -335 | 17.9 | +240 | 9,663 | -46 | 409 | 4.23 | 08/08 | 353 | 360 | 348 | 351 | -5 | -1.4 | 3.37 | 4,869 | 4,683 | 1.04 | 17.2 | +453 | +0.07 | -79.6 | +373 | 18.1 | +8 | 9,423 | -13 | 455 | 4.83 | 08/07 | 348.5 | 359.5 | 342.5 | 356 | +13 | +3.79 | 4.96 | 6,103 | 5,823 | 1.05 | 21.5 | -219 | 0 | +81.9 | -137 | 18 | -148 | 9,415 | -33 | 468 | 4.97 | 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 | 345 | 354 | 340 | 343 | -5 | -1.44 | 4.02 | 8,760 | 8,757 | 1 | 30.4 | -1,150 | -18 | +72.2 | -1,095 | 18.2 | -19 | 9,563 | -212 | 501 | 5.24 | 08/02 | 386.5 | 386.5 | 348 | 348 | -38.5 | -9.96 | 9.96 | 13,205 | 14,021 | 0.94 | 48.2 | -840 | -7 | -165 | -1,012 | 18.9 | -337 | 9,582 | -115 | 713 | 7.44 | 08/01 | 395 | 396 | 371 | 386.5 | +5 | +1.31 | 6.55 | 12,285 | 12,437 | 0.99 | 47.1 | +184 | -16 | -90.8 | +77.6 | 19.4 | +352 | 9,919 | +42 | 828 | 8.35 | 07/31 | 391 | 401 | 360 | 381.5 | +2 | +0.53 | 10.8 | 24,801 | 22,240 | 1.12 | 96.7 | +3,047 | +73.1 | -77.8 | +3,042 | 19.4 | -673 | 9,567 | -115 | 786 | 8.22 | 07/28 | 353 | 379.5 | 351 | 379.5 | +34.5 | +10 | 8.26 | 24,144 | 20,582 | 1.17 | 88.8 | +2,515 | +45 | +326 | +2,886 | 17.4 | +790 | 10,240 | +331 | 901 | 8.8 | 07/27 | 318 | 345 | 317 | 345 | +31 | +9.87 | 8.92 | 15,140 | 11,312 | 1.34 | 51.1 | +3,268 | 0 | +219 | +3,487 | 15.8 | -216 | 9,450 | +192 | 570 | 6.03 | 07/26 | 317 | 321 | 309.5 | 314 | +3.5 | +1.13 | 3.7 | 4,682 | 9,551 | 0.49 | 14.7 | -968 | 0 | -4.66 | -973 | 14.4 | +121 | 9,666 | +23 | 378 | 3.91 | 07/25 | 300 | 316 | 300 | 310.5 | +10.5 | +3.5 | 5.33 | 4,248 | 4,765 | 0.89 | 13.2 | +763 | -16 | +120 | +867 | 15.5 | -100 | 9,545 | -17 | 355 | 3.72 | 07/24 | 307.5 | 308 | 298 | 300 | -7.5 | -2.44 | 3.25 | 2,895 | 3,641 | 0.8 | 8.74 | -215 | -107 | -23.4 | -345 | 15.3 | +17 | 9,645 | -18 | 372 | 3.86 | 07/21 | 298 | 308.5 | 292 | 307.5 | +2 | +0.65 | 5.4 | 3,661 | 3,901 | 0.94 | 11 | +277 | -75 | -7.14 | +195 | 15.3 | -144 | 9,628 | +59 | 390 | 4.05 | 07/20 | 316.5 | 318 | 305 | 305.5 | -11 | -3.48 | 4.11 | 4,794 | 8,812 | 0.54 | 14.8 | -1,558 | -523 | -105 | -2,186 | 15.2 | +284 | 9,772 | -62 | 331 | 3.39 | 07/19 | 311 | 322 | 311 | 316.5 | +8 | +2.59 | 3.57 | 4,509 | 4,438 | 1.02 | 14.3 | +1,549 | -53 | +106 | +1,603 | 16.2 | -97 | 9,488 | +23 | 393 | 4.14 | 07/18 | 318 | 321.5 | 308.5 | 308.5 | -8 | -2.53 | 4.11 | 3,280 | 5,846 | 0.56 | 10.3 | -120 | -45 | -17.9 | -183 | 15.4 | -141 | 9,585 | +2 | 370 | 3.86 | 07/17 | 314.5 | 319.5 | 307 | 316.5 | +1.5 | +0.48 | 3.97 | 3,968 | 5,397 | 0.74 | 12.4 | +711 | -2 | +8.98 | +718 | 15.5 | -137 | 9,726 | +11 | 368 | 3.78 | 07/14 | 329.5 | 331.5 | 314 | 315 | -9.5 | -2.93 | 5.39 | 6,209 | 15,712 | 0.4 | 19.8 | -1,155 | -223 | -67.3 | -1,445 | 15 | +31 | 9,863 | -159 | 357 | 3.62 | 07/13 | 321 | 328.5 | 320.5 | 324.5 | +8.5 | +2.69 | 2.53 | 6,441 | 7,366 | 0.87 | 20.9 | +1,707 | -215 | +100 | +1,593 | 15.6 | +44 | 9,832 | +32 | 516 | 5.25 | 07/12 | 323 | 329 | 314 | 316 | -4.5 | -1.4 | 4.68 | 4,886 | 8,361 | 0.58 | 15.7 | -278 | -450 | +12.3 | -716 | 14.6 | +270 | 9,788 | +11 | 484 | 4.94 | 07/11 | 327 | 330.5 | 318.5 | 320.5 | -0.5 | -0.16 | 3.74 | 4,964 | 9,858 | 0.5 | 16.1 | +228 | -200 | -42.7 | -14.7 | 14.9 | -3 | 9,518 | -46 | 473 | 4.97 | 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 | 312 | 321.5 | 312 | 321 | +11 | +3.55 | 3.06 | 3,379 | 3,957 | 0.85 | 10.8 | +1,127 | +1 | +60.2 | +1,188 | 14.7 | -273 | 9,521 | +173 | 519 | 5.45 | 07/07 | 312 | 313 | 305 | 310 | -5 | -1.59 | 2.54 | 3,300 | 4,749 | 0.69 | 10.2 | +39.2 | -5 | -21.4 | +12.8 | 13.9 | -146 | 9,794 | +1 | 346 | 3.53 | 07/06 | 316.5 | 326 | 315 | 315 | -8.5 | -2.63 | 3.4 | 4,897 | 8,513 | 0.58 | 15.6 | -413 | -1 | -120 | -534 | 13.8 | +17 | 9,940 | -1 | 345 | 3.47 | 07/05 | 319 | 323.5 | 309.5 | 323.5 | +7.5 | +2.37 | 4.43 | 6,211 | 6,464 | 0.96 | 19.8 | +8 | +124 | +16 | +148 | 13.9 | +51 | 9,923 | +64 | 346 | 3.49 | 07/04 | 303 | 323 | 300 | 316 | +15 | +4.98 | 7.64 | 5,446 | 5,285 | 1.03 | 17 | +149 | -187 | +164 | +126 | 14 | +597 | 9,872 | -43 | 282 | 2.86 | 07/03 | 306.5 | 308 | 298.5 | 301 | -3 | -0.99 | 3.12 | 2,973 | 2,904 | 1.02 | 8.98 | -267 | -403 | -14.7 | -685 | 14 | +330 | 9,275 | -32 | 325 | 3.5 | 06/30 | 302 | 305 | 297 | 304 | +4 | +1.33 | 2.67 | 2,710 | 2,576 | 1.05 | 8.18 | -267 | -3 | -14.4 | -284 | 14 | +28 | 8,945 | +15 | 357 | 3.99 | 06/29 | 293.5 | 303 | 293.5 | 300 | +9 | +3.09 | 3.26 | 3,963 | 3,743 | 1.06 | 11.8 | -82.6 | 0 | +49 | -33.6 | 14 | +106 | 8,917 | +107 | 342 | 3.84 |
|