| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 560 | 546 | +14 | +2.56% | 5.13% | 552 | 579 | 551 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 9,386 | 53 億 | 9,636 | 1 張/筆 | 564.6 元 | 5.69 | 79.66 | 0.66 | 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) | 4,631 | 25.14 億 | 4,966 | 0.9 張/筆 | 542.9 元 | +6 (+1.11%) | 連漲連跌: 連2漲 ( +20元 / +3.7%) 財報評分: 最新77分 / 平均67分 上市指數: 15914.7 (50.75 / +0.32%) | | | | | |
成交價: 560元 (+14元 / +2.56%) | 成交張數: 9,386張 | 成交金額: 53億元 | 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47高 | 近4日新高 | 連2漲 (+20元 / +3.7%) | 第24高 | 近29日新高 | 第5高 | 近29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 560元 | 3日 03/22 ~03/24 | 5日 03/20 ~03/24 | 10日 03/13 ~03/24 | 一個月 02/23 ~03/24 | 三個月 22'12/26 ~03/24 | 半年 22'09/26 ~03/24 | 一年 22'03/25 ~03/24 | 二年 21'03/25 ~03/24 | 三年 20'03/25 ~03/24 | 五年 18'03/26 ~03/24 | 十年 | 十五年 | 二十年 | 今年 01/03 ~03/24 |
---|
起算價 | 547 | 558 | 555 | 517 | 494.5 | 406.5 | 413.5 | 507 | 77 | 161.5 | - | - | - | 497.5 | 漲跌價 | +13 | +2 | +5 | +43 | +65.5 | +153.5 | +146.5 | +53 | +483 | +398.5 | - | - | - | +62.5 | 漲跌幅 | +2.38% | +0.36% | +0.9% | +8.32% | +13.2% | +37.8% | +35.4% | +10.5% | +627% | +247% | - | - | - | +12.6% | 振幅 | 8.23% | 8.06% | 8.47% | 12.2% | 28.3% | 74.4% | 93.8% | 82.6% | 735% | 362% | - | - | - | 25.5% | 成交張數 | 1.77萬 | 2.35萬 | 4.61萬 | 8.33萬 | 23.1萬 | 63.6萬 | 94.9萬 | 142萬 | 221萬 | 274萬 | - | - | - | 21.1萬 | 成交金額 | 98.2億 | 130億 | 257億 | 465億 | 1,258億 | 3,057億 | 4,152億 | 6,439億 | 8,623億 | 9,257億 | - | - | - | 1,161億 | 週轉率 | 35% | 46.4% | 91% | 164% | 456% | 1255% | 1874% | 2796% | 4371% | 5413% | - | - | - | 416% |
* 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 | 03/24 | 552 | 579 | 551 | 560 | +14 | +2.56 | 5.13 | 9,386 | 9,636 | 0.97 | 53 | +839 | 0 | +97.6 | +937 | 34.3 | +60 | 3,035 | -291 | 19 | 0.63 | 03/23 | 545 | 552 | 534 | 546 | +6 | +1.11 | 3.33 | 4,631 | 4,966 | 0.93 | 25.1 | -266 | -25 | -3.66 | -295 | 32.6 | +128 | 2,975 | -81 | 310 | 10.4 | 03/22 | 553 | 554 | 536 | 540 | -7 | -1.28 | 3.29 | 3,697 | 4,559 | 0.81 | 20 | -1,063 | -2 | -20.9 | -1,086 | 32.9 | +222 | 2,847 | -141 | 391 | 13.7 | 03/21 | 567 | 569 | 543 | 547 | -14 | -2.5 | 4.63 | 4,168 | 4,656 | 0.9 | 23 | -1,176 | -205 | -15.9 | -1,397 | 34.6 | +145 | 2,625 | -185 | 532 | 20.3 | 03/20 | 562 | 567 | 559 | 561 | +3 | +0.54 | 1.43 | 1,603 | 2,156 | 0.74 | 9.02 | +321 | 0 | -11.1 | +310 | 37 | -64 | 2,480 | -25 | 717 | 28.9 | 03/17 | 555 | 568 | 549 | 558 | +11 | +2.01 | 3.47 | 4,976 | 5,159 | 0.96 | 27.8 | +547 | -3 | +6.13 | +550 | 36.3 | -127 | 2,544 | -31 | 742 | 29.2 | 03/16 | 557 | 563 | 538 | 547 | -5 | -0.91 | 4.53 | 4,014 | 4,307 | 0.93 | 22 | -358 | -3 | -71.3 | -432 | 35.4 | +80 | 2,671 | -43 | 773 | 28.9 | 03/15 | 560 | 576 | 550 | 552 | +5 | +0.91 | 4.75 | 5,089 | 5,376 | 0.95 | 28.6 | +122 | +15 | +30.9 | +167 | 36.1 | -60 | 2,591 | -32 | 816 | 31.5 | 03/14 | 561 | 581 | 547 | 547 | -18 | -3.19 | 6.02 | 5,232 | 5,416 | 0.97 | 29.6 | -874 | +38 | -1.05 | -837 | 35.9 | +282 | 2,651 | -75 | 848 | 32 | 03/13 | 554 | 566 | 552 | 565 | +10 | +1.8 | 2.52 | 3,273 | 3,370 | 0.97 | 18.3 | +235 | -4 | +14.8 | +246 | 37.6 | +25 | 2,369 | 0 | 923 | 39 | 03/10 | 562 | 566 | 548 | 555 | -13 | -2.29 | 3.17 | 2,112 | 2,779 | 0.76 | 11.8 | -191 | +2 | -42 | -231 | 37.2 | -42 | 2,344 | +3 | 923 | 39.4 | 03/09 | 573 | 577 | 560 | 568 | -11 | -1.9 | 2.94 | 5,219 | 7,686 | 0.68 | 29.7 | -170 | -1 | -81.8 | -253 | 37.4 | +39 | 2,386 | 0 | 920 | 38.6 | 03/08 | 569 | 587 | 568 | 579 | +6 | +1.05 | 3.32 | 2,948 | 3,153 | 0.94 | 17.1 | +455 | -1 | +29.1 | +483 | 37.7 | -27 | 2,347 | -3 | 920 | 39.2 | 03/07 | 571 | 585 | 564 | 573 | +7 | +1.24 | 3.71 | 3,125 | 3,301 | 0.95 | 18 | +312 | -6 | +64.6 | +371 | 37 | +9 | 2,374 | -46 | 923 | 38.9 | 03/06 | 574 | 578 | 564 | 566 | +2 | +0.35 | 2.48 | 2,067 | 2,235 | 0.92 | 11.8 | +154 | +3 | +25.9 | +183 | 36.7 | -63 | 2,365 | -17 | 969 | 41 | 03/03 | 573 | 577 | 553 | 564 | 0 | 0 | 4.26 | 3,519 | 3,824 | 0.92 | 19.9 | +606 | +4 | -13 | +597 | 36.5 | -292 | 2,428 | -2 | 986 | 40.6 | 03/02 | 568 | 575 | 555 | 564 | -1 | -0.18 | 3.54 | 3,810 | 5,029 | 0.76 | 21.5 | +133 | 0 | -29.5 | +103 | 35.3 | -99 | 2,720 | -94 | 988 | 36.3 | 03/01 | 532 | 571 | 528 | 565 | +27 | +5.02 | 7.99 | 5,227 | 5,707 | 0.92 | 29.1 | +1,074 | -48 | +107 | +1,133 | 35 | -45 | 2,819 | +24 | 1,082 | 38.4 | 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 | 02/24 | 547 | 558 | 525 | 538 | -3 | -0.55 | 6.1 | 5,277 | 5,969 | 0.88 | 28.5 | +366 | -274 | -30.5 | +61.1 | 33 | +25 | 2,864 | -7 | 1,058 | 36.9 | 02/23 | 525 | 555 | 524 | 541 | +24 | +4.64 | 6 | 3,938 | 4,333 | 0.91 | 21.3 | +387 | 0 | +12.4 | +400 | 32.3 | 0 | 2,839 | +15 | 1,065 | 37.5 | 02/22 | 528 | 531 | 508 | 517 | -21 | -3.9 | 4.28 | 2,993 | 4,056 | 0.74 | 15.5 | -55 | -225 | -31.9 | -312 | 31.6 | -19 | 2,839 | -33 | 1,050 | 37 | 02/21 | 547 | 550 | 536 | 538 | -5 | -0.92 | 2.58 | 2,407 | 2,954 | 0.81 | 13 | -327 | -40 | -3.72 | -371 | 31.5 | +113 | 2,858 | -13 | 1,083 | 37.9 | 02/20 | 553 | 562 | 540 | 543 | -10 | -1.81 | 3.98 | 2,671 | 3,272 | 0.82 | 14.7 | -620 | -115 | -0.12 | -735 | 32.2 | +156 | 2,745 | 0 | 1,096 | 39.9 | 02/17 | 561 | 563 | 549 | 553 | -15 | -2.64 | 2.46 | 2,204 | 2,597 | 0.85 | 12.2 | -411 | -90 | -34.4 | -535 | 33.4 | +83 | 2,589 | -1 | 1,096 | 42.3 | 02/16 | 563 | 572 | 559 | 568 | +15 | +2.71 | 2.35 | 2,811 | 2,862 | 0.98 | 15.9 | +166 | +8 | +33 | +207 | 34 | -16 | 2,504 | -9 | 1,096 | 43.8 | 02/15 | 556 | 565 | 548 | 553 | -7 | -1.25 | 3.04 | 2,189 | 2,618 | 0.84 | 12.2 | -18.9 | -23 | +1.8 | -40.1 | 33.6 | -7 | 2,522 | 0 | 1,106 | 43.9 | 02/14 | 572 | 580 | 558 | 560 | -6 | -1.06 | 3.89 | 3,023 | 3,393 | 0.89 | 17.1 | -147 | 0 | -20.8 | -167 | 33.7 | +17 | 2,529 | -13 | 1,106 | 43.7 | 02/13 | 577 | 593 | 566 | 566 | -16 | -2.75 | 4.64 | 4,330 | 4,646 | 0.93 | 25 | -690 | 0 | +5.65 | -685 | 34 | +182 | 2,512 | -21 | 1,119 | 44.5 | 02/10 | 595 | 605 | 568 | 582 | -15 | -2.51 | 6.2 | 5,655 | 6,004 | 0.94 | 32.9 | -416 | +28 | -83.3 | -472 | 35.4 | +31 | 2,330 | -3 | 1,140 | 48.9 | 02/09 | 571 | 613 | 569 | 597 | +26 | +4.55 | 7.71 | 9,987 | 10,190 | 0.98 | 59.2 | -135 | +39 | -13.7 | -110 | 36 | +98 | 2,299 | -31 | 1,143 | 49.7 | 02/08 | 555 | 584 | 555 | 571 | +21 | +3.82 | 5.27 | 7,269 | 7,388 | 0.98 | 41.6 | +880 | +141 | +113 | +1,134 | 36.5 | -233 | 2,201 | +38 | 1,174 | 53.3 | 02/07 | 538 | 551 | 537 | 550 | +12 | +2.23 | 2.6 | 2,166 | 2,326 | 0.93 | 11.8 | +145 | 0 | +30.5 | +176 | 34.5 | +45 | 2,434 | -24 | 1,136 | 46.7 | 02/06 | 551 | 552 | 537 | 538 | -18 | -3.24 | 2.7 | 2,363 | 2,758 | 0.86 | 12.8 | -761 | +5 | -69.6 | -825 | 34.3 | +186 | 2,389 | -14 | 1,160 | 48.6 | 02/03 | 553 | 579 | 549 | 556 | +7 | +1.28 | 5.46 | 8,031 | 7,928 | 1.01 | 45.3 | +225 | 0 | -2.41 | +223 | 35.6 | -180 | 2,203 | -34 | 1,174 | 53.3 | 02/02 | 543 | 559 | 543 | 549 | +9 | +1.67 | 2.96 | 3,547 | 3,702 | 0.96 | 19.5 | +379 | +5 | +101 | +485 | 35 | -125 | 2,383 | -72 | 1,208 | 50.7 | 02/01 | 534 | 553 | 533 | 540 | +15 | +2.86 | 3.81 | 4,008 | 4,007 | 1 | 21.7 | +428 | -14 | +68.9 | +483 | 34.3 | -95 | 2,508 | +25 | 1,280 | 51 | 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 | 01/31 | 525 | 532 | 517 | 525 | -14 | -2.6 | 2.78 | 3,254 | 3,434 | 0.95 | 17 | -428 | -93 | +0.69 | -520 | 33.7 | +107 | 2,603 | -46 | 1,255 | 48.2 | 01/30 | 560 | 560 | 539 | 539 | +4 | +0.75 | 3.93 | 3,745 | 3,605 | 1.04 | 20.5 | +44 | -22 | +3.79 | +25.8 | 34.8 | +93 | 2,496 | +97 | 1,301 | 52.1 | 01/17 | 524 | 535 | 519 | 535 | +7 | +1.33 | 3.03 | 2,748 | 2,815 | 0.98 | 14.5 | +713 | +39 | -29.6 | +722 | 34.7 | -82 | 2,410 | +10 | 1,204 | 50 | 01/16 | 522 | 531 | 516 | 528 | +11 | +2.13 | 2.9 | 3,051 | 3,139 | 0.97 | 16 | +578 | -4 | +31.3 | +605 | 33.8 | -60 | 2,492 | +7 | 1,194 | 47.9 | 01/13 | 521 | 526 | 515 | 517 | +1 | +0.19 | 2.13 | 3,367 | 3,234 | 1.04 | 17.5 | +279 | +6 | -34.2 | +251 | 32.7 | -90 | 2,552 | -34 | 1,187 | 46.5 | 01/12 | 514 | 523 | 513 | 516 | +3 | +0.58 | 1.95 | 4,223 | 4,098 | 1.03 | 21.9 | +514 | +8 | -1.43 | +521 | 32.2 | -147 | 2,642 | +9 | 1,221 | 46.2 | 01/11 | 541 | 541 | 502 | 513 | -36 | -6.56 | 7.1 | 8,479 | 10,303 | 0.82 | 43.8 | -970 | -277 | -13.2 | -1,260 | 31.2 | +88 | 2,789 | -80 | 1,212 | 43.5 | 01/10 | 551 | 561 | 535 | 549 | -3 | -0.54 | 4.71 | 7,907 | 7,346 | 1.08 | 43.3 | +21 | -171 | -1.24 | -151 | 33 | -39 | 2,701 | -5 | 1,292 | 47.8 | 01/09 | 520 | 552 | 519 | 552 | +50 | +9.96 | 6.57 | 9,695 | 9,013 | 1.08 | 52.4 | +1,320 | -5 | +133 | +1,448 | 33 | +205 | 2,740 | +82 | 1,297 | 47.3 | 01/06 | 487 | 505 | 486 | 502 | +15 | +3.08 | 3.9 | 3,275 | 3,197 | 1.02 | 16.2 | +349 | 0 | +19.2 | +368 | 30.4 | -68 | 2,535 | +22 | 1,215 | 47.9 | 01/05 | 524 | 528 | 487 | 487 | -31 | -5.98 | 7.92 | 5,761 | 6,638 | 0.87 | 28.9 | -1,224 | +0.1 | -60.3 | -1,284 | 29.6 | +199 | 2,603 | -58 | 1,193 | 45.8 | 01/04 | 516 | 529 | 516 | 518 | -4 | -0.77 | 2.49 | 2,813 | 2,855 | 0.99 | 14.7 | -126 | -10 | -12.9 | -149 | 31.9 | +55 | 2,404 | -11 | 1,251 | 52 | 01/03 | 497.5 | 525 | 496 | 522 | +24.5 | +4.92 | 5.83 | 3,509 | 3,703 | 0.95 | 18 | +372 | +28 | +119 | +519 | 32.2 | -25 | 2,349 | -2 | 1,262 | 53.7 | 12/30 | 507 | 510 | 492.5 | 497.5 | +4 | +0.81 | 3.55 | 4,220 | 3,934 | 1.07 | 21.2 | +187 | +75 | -30.9 | +231 | 31.5 | -59 | 2,374 | +19 | 1,264 | 53.2 | 12/29 | 476 | 497.5 | 476 | 493.5 | +10.5 | +2.17 | 4.45 | 3,340 | 3,080 | 1.08 | 16.2 | +102 | +94 | +17.5 | +214 | 31.2 | -34 | 2,433 | -20 | 1,245 | 51.2 | 12/28 | 490 | 494 | 477 | 483 | -20 | -3.98 | 3.38 | 4,964 | 4,922 | 1.01 | 24 | -136 | 0 | -40.8 | -177 | 31 | -58 | 2,467 | -21 | 1,265 | 51.3 |
|