| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 285 | 284.5 | +0.5 | +0.18% | 2.11% | 281 | 285 | 279 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,548 | 4.38 億 | 5,987 | 0.3 張/筆 | 282.9 元 | 3.46 | 17.2 | -0.25 | 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) | 2,208 | 6.28 億 | 4,317 | 0.5 張/筆 | 284.6 元 | -2 (-0.7%) | 連漲連跌: 連2跌→漲 ( +0.5元 / +0.18%) 財報評分: 最新74分 / 平均63分 上市指數: 16344.48 (27.81 / +0.17%) | | | | | |
成交價: 285元 (+0.5元 / +0.18%) | 成交張數: 1,548張 | 成交金額: 4.38億元 | 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152高 | 近2日新高 | 連2跌→漲 (+0.5元 / +0.18%) | 第2136高 | 近15日新低 | 第654高 | 近15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 285元 | 3日 09/20 ~09/22 | 5日 09/18 ~09/22 | 10日 09/11 ~09/22 | 一個月 08/24 ~09/22 | 三個月 06/26 ~09/22 | 半年 03/27 ~09/22 | 一年 22'09/23 ~09/22 | 二年 21'09/23 ~09/22 | 三年 20'09/23 ~09/22 | 五年 18'09/25 ~09/22 | 十年 13'09/23 ~09/22 | 十五年 08'09/23 ~09/22 | 二十年 | 今年 01/03 ~09/22 |
---|
起算價 | 295.5 | 302.5 | 277.5 | 236 | 236.5 | 240 | 169.5 | 260 | 136.5 | 83.4 | 38.75 | 71.9 | - | 177.5 | 漲跌價 | -10.5 | -17.5 | +7.5 | +49 | +48.5 | +45 | +115.5 | +25 | +148.5 | +201.6 | +246.25 | +213.1 | - | +107.5 | 漲跌幅 | -3.55% | -5.79% | +2.7% | +20.8% | +20.5% | +18.8% | +68.1% | +9.62% | +109% | +242% | +635% | +296% | - | +60.6% | 振幅 | 7.11% | 10.4% | 12.8% | 33.9% | 45.9% | 45.2% | 94.7% | 78.5% | 216% | 415% | 979% | 545% | - | 78% | 成交張數 | 6,231 | 1.57萬 | 4.17萬 | 7.73萬 | 14.9萬 | 21.8萬 | 44.6萬 | 101萬 | 211萬 | 338萬 | 530萬 | 724萬 | - | 33.8萬 | 成交金額 | 17.9億 | 45.7億 | 123億 | 216億 | 384億 | 546億 | 1,006億 | 2,459億 | 5,405億 | 7,186億 | 8,834億 | 9,780億 | - | 809億 | 週轉率 | 5.19% | 13% | 34.7% | 64.4% | 124% | 181% | 371% | 840% | 1754% | 2810% | 4410% | 6023% | - | 281% |
* 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 | 09/22 | 281 | 285 | 279 | 285 | +0.5 | +0.18 | 2.11 | 1,548 | 5,987 | 0.26 | 4.38 | -199 | +213 | +11.8 | +25.5 | 30.5 | +6 | 2,562 | -13 | 288 | 11.2 | 09/21 | 284.5 | 289 | 280 | 284.5 | -2 | -0.7 | 3.14 | 2,208 | 4,317 | 0.51 | 6.28 | +56.3 | +201 | -13.3 | +244 | 30.8 | -25 | 2,556 | +109 | 301 | 11.8 | 09/20 | 300 | 300 | 285.5 | 286.5 | -9 | -3.05 | 4.91 | 2,475 | 8,042 | 0.31 | 7.21 | +176 | +29.8 | -107 | +98.9 | 30.7 | -78 | 2,581 | -21 | 192 | 7.44 | 09/19 | 296.5 | 298 | 285 | 295.5 | +2.5 | +0.85 | 4.44 | 4,425 | 9,437 | 0.47 | 12.9 | +297 | +449 | -110 | +636 | 30.6 | -136 | 2,659 | -2 | 213 | 8.01 | 09/18 | 302.5 | 310.5 | 292 | 293 | -9.5 | -3.14 | 6.12 | 5,002 | 23,390 | 0.21 | 15 | +220 | +263 | -240 | +243 | 30.3 | -26 | 2,795 | -9 | 215 | 7.69 | 09/15 | 304 | 314.5 | 302.5 | 302.5 | +2.5 | +0.83 | 4 | 4,919 | 17,821 | 0.28 | 15.1 | +83.2 | +592 | +29.6 | +705 | 30 | -62 | 2,821 | +3 | 224 | 7.94 | 09/14 | 297 | 303 | 297 | 300 | +5 | +1.69 | 2.03 | 3,495 | 4,543 | 0.77 | 10.5 | +96.5 | +819 | +2.05 | +918 | 29.9 | +39 | 2,883 | +5 | 221 | 7.67 | 09/13 | 292.5 | 299 | 288 | 295 | +3 | +1.03 | 3.77 | 3,999 | 7,245 | 0.55 | 11.8 | +87.5 | +888 | +1.41 | +976 | 29.8 | +38 | 2,844 | +29 | 216 | 7.59 | 09/12 | 293 | 297 | 284.5 | 292 | +0.5 | +0.17 | 4.29 | 5,462 | 5,544 | 0.99 | 16 | +325 | +973 | -223 | +1,075 | 29.8 | -199 | 2,806 | +8 | 187 | 6.66 | 09/11 | 280 | 296 | 280 | 291.5 | +14 | +5.05 | 5.77 | 8,129 | 12,614 | 0.64 | 23.6 | -396 | +2,007 | +69.6 | +1,681 | 29.9 | -36 | 3,005 | +52 | 179 | 5.96 | 09/08 | 272.5 | 279 | 270.5 | 277.5 | +6 | +2.21 | 3.13 | 3,437 | 4,991 | 0.69 | 9.49 | +276 | +987 | +68.8 | +1,332 | 30 | -2 | 3,041 | +20 | 127 | 4.18 | 09/07 | 273 | 279 | 270 | 271.5 | -2 | -0.73 | 3.29 | 3,564 | 12,739 | 0.28 | 9.8 | +34 | +526 | +159 | +719 | 30.5 | +21 | 3,043 | -6 | 107 | 3.52 | 09/06 | 279.5 | 279.5 | 268.5 | 273.5 | -5.5 | -1.97 | 3.94 | 5,705 | 12,883 | 0.44 | 15.6 | +221 | +748 | -75.1 | +893 | 30.5 | -358 | 3,022 | -12 | 113 | 3.74 | 09/05 | 256.5 | 280 | 255.5 | 279 | +24 | +9.41 | 9.61 | 8,710 | 27,025 | 0.32 | 23.7 | +633 | +448 | +195 | +1,276 | 30.2 | +459 | 3,380 | +55 | 125 | 3.7 | 09/04 | 250 | 255 | 245 | 255 | +4.5 | +1.8 | 3.99 | 2,536 | 3,975 | 0.64 | 6.4 | +338 | +502 | -85.6 | +754 | 29.8 | +139 | 2,921 | +4 | 70 | 2.4 | 09/01 | 250.5 | 250.5 | 248 | 250.5 | +0.5 | +0.2 | 1 | 1,096 | 1,371 | 0.8 | 2.74 | +264 | +252 | -74.7 | +441 | 29.5 | -127 | 2,782 | +1 | 66 | 2.37 | 08/31 | 246 | 250 | 245 | 250 | +1.5 | +0.6 | 2.01 | 1,063 | 1,161 | 0.92 | 2.64 | +26.1 | +208 | -47.4 | +187 | 29.2 | +2 | 2,909 | 0 | 65 | 2.23 | 08/30 | 245 | 249.5 | 244.5 | 248.5 | +4.5 | +1.84 | 2.05 | 1,823 | 2,012 | 0.91 | 4.52 | +428 | +145 | +61.1 | +634 | 29.1 | +60 | 2,907 | +7 | 65 | 2.24 | 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 | 08/29 | 246 | 247.5 | 240.5 | 244 | +0.5 | +0.21 | 2.87 | 1,788 | 3,790 | 0.47 | 4.36 | +224 | +114 | -29.1 | +309 | 28.8 | -3 | 2,847 | 0 | 58 | 2.04 | 08/28 | 239 | 244 | 237 | 243.5 | +7.5 | +3.18 | 2.97 | 2,031 | 2,200 | 0.92 | 4.92 | +368 | +314 | +66.8 | +749 | 29.1 | +96 | 2,850 | +7 | 58 | 2.04 | 08/25 | 239.5 | 240 | 234.5 | 236 | -6 | -2.48 | 2.27 | 1,836 | 11,922 | 0.15 | 4.35 | -338 | +273 | -155 | -220 | 28.8 | +6 | 2,754 | -3 | 51 | 1.85 | 08/24 | 237 | 242.5 | 236 | 242 | +6 | +2.54 | 2.75 | 2,091 | 2,082 | 1 | 5.02 | +195 | +178 | +65.5 | +438 | 29 | +217 | 2,748 | +1 | 54 | 1.97 | 08/23 | 235 | 237.5 | 234.5 | 236 | +1 | +0.43 | 1.28 | 555 | 942 | 0.59 | 1.31 | -24 | +102 | +7.68 | +85.7 | 28.8 | -37 | 2,531 | -3 | 53 | 2.09 | 08/22 | 238 | 238 | 234.5 | 235 | -2 | -0.84 | 1.48 | 632 | 2,395 | 0.26 | 1.49 | -38 | +160 | -23.1 | +98.9 | 28.8 | +9 | 2,568 | -4 | 56 | 2.18 | 08/21 | 236 | 237.5 | 233 | 237 | +3.5 | +1.5 | 1.93 | 695 | 1,639 | 0.42 | 1.64 | +12 | +239 | -9 | +242 | 28.8 | +15 | 2,559 | -2 | 60 | 2.34 | 08/18 | 239 | 239.5 | 233.5 | 233.5 | -5.5 | -2.3 | 2.51 | 1,134 | 5,369 | 0.21 | 2.67 | +224 | +114 | -29.1 | +309 | 28.8 | -151 | 2,544 | -2 | 62 | 2.44 | 08/17 | 239 | 242.5 | 238 | 239 | -0.5 | -0.21 | 1.88 | 1,331 | 3,359 | 0.4 | 3.19 | +114 | +175 | -20.7 | +269 | 28.6 | -18 | 2,695 | 0 | 64 | 2.37 | 08/16 | 237.5 | 241 | 237 | 239.5 | 0 | 0 | 1.67 | 1,324 | 3,139 | 0.42 | 3.17 | +55 | +236 | +4.2 | +295 | 28.5 | -28 | 2,713 | +3 | 64 | 2.36 | 08/15 | 238.5 | 244 | 236 | 239.5 | +2.5 | +1.05 | 3.38 | 2,413 | 7,077 | 0.34 | 5.78 | +43.5 | +292 | +12.9 | +348 | 28.4 | +35 | 2,741 | +1 | 61 | 2.23 | 08/14 | 236 | 237.5 | 232 | 237 | +0.5 | +0.21 | 2.33 | 1,395 | 2,283 | 0.61 | 3.28 | +88 | +345 | +26.8 | +460 | 28.5 | -30 | 2,706 | +4 | 60 | 2.22 | 08/11 | 236.5 | 238.5 | 234 | 236.5 | +1 | +0.42 | 1.91 | 1,432 | 1,796 | 0.8 | 3.39 | +231 | +197 | -235 | +193 | 28.4 | +16 | 2,736 | +1 | 56 | 2.05 | 08/10 | 236 | 236.5 | 231 | 235.5 | -1 | -0.42 | 2.33 | 1,214 | 2,044 | 0.59 | 2.85 | -17 | +301 | +14 | +298 | 28.2 | -43 | 2,720 | +7 | 55 | 2.02 | 08/09 | 234 | 237.5 | 230.5 | 236.5 | 0 | 0 | 2.96 | 2,135 | 2,945 | 0.72 | 5 | -225 | +44 | -11.7 | -193 | 28.2 | -74 | 2,763 | 0 | 48 | 1.74 | 08/08 | 236 | 237.5 | 230.5 | 236.5 | +1 | +0.42 | 2.97 | 1,606 | 2,550 | 0.63 | 3.77 | +98 | +196 | +31.6 | +326 | 28.2 | -92 | 2,837 | +1 | 48 | 1.69 | 08/07 | 234 | 238.5 | 232 | 235.5 | +1.5 | +0.64 | 2.78 | 3,042 | 7,633 | 0.4 | 7.18 | -532 | +285 | +15.9 | -231 | 28.2 | +177 | 2,929 | -10 | 47 | 1.6 | 08/04 | 235 | 238.5 | 229 | 234 | +4 | +1.74 | 4.13 | 4,202 | 10,574 | 0.4 | 9.86 | +432 | +279 | -96.9 | +614 | 28.6 | +15 | 2,752 | +3 | 57 | 2.07 | 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 | 08/02 | 234 | 240 | 228.5 | 230 | -0.5 | -0.22 | 4.99 | 4,817 | 12,249 | 0.39 | 11.3 | +111 | +94 | -69.6 | +135 | 28.3 | -17 | 2,737 | +3 | 54 | 1.97 | 08/01 | 221.5 | 231 | 221.5 | 230.5 | +10.5 | +4.77 | 4.32 | 3,073 | 3,015 | 1.02 | 6.98 | +745 | +132 | +175 | +1,052 | 28.2 | +144 | 2,754 | +24 | 51 | 1.85 | 07/31 | 220 | 222.5 | 217.5 | 220 | +1 | +0.46 | 2.28 | 856 | 972 | 0.88 | 1.89 | -193 | +128 | -9.43 | -74.4 | 27.6 | -11 | 2,610 | +1 | 27 | 1.03 | 07/28 | 219 | 222 | 217 | 219 | -0.5 | -0.23 | 2.28 | 798 | 862 | 0.93 | 1.75 | +43.8 | +18 | -19.8 | +42.1 | 27.9 | -14 | 2,621 | 0 | 26 | 0.99 | 07/27 | 209 | 222 | 209 | 219.5 | +12 | +5.78 | 6.27 | 1,680 | 1,823 | 0.92 | 3.65 | +503 | +71 | +39.7 | +614 | 27.9 | -4 | 2,635 | +4 | 26 | 0.99 | 07/26 | 213 | 213.5 | 206 | 207.5 | -5.5 | -2.58 | 3.52 | 1,629 | 2,176 | 0.75 | 3.4 | -636 | +112 | +9.01 | -515 | 27.4 | +48 | 2,639 | -29 | 22 | 0.83 | 07/25 | 215 | 216 | 212 | 213 | -1.5 | -0.7 | 1.86 | 958 | 1,042 | 0.92 | 2.05 | -304 | +81 | -2.29 | -225 | 27.9 | +42 | 2,591 | +6 | 51 | 1.97 | 07/24 | 221 | 221 | 214 | 214.5 | -6.5 | -2.94 | 3.17 | 1,055 | 1,289 | 0.82 | 2.27 | -475 | +92 | -2.21 | -385 | 28.1 | +30 | 2,549 | +4 | 45 | 1.77 | 07/21 | 218.5 | 221.5 | 216.5 | 221 | 0 | 0 | 2.26 | 970 | 1,211 | 0.8 | 2.12 | -133 | +169 | +11.3 | +47.3 | 28.3 | -12 | 2,519 | +22 | 41 | 1.63 | 07/20 | 223 | 225 | 220 | 221 | -3 | -1.34 | 2.23 | 864 | 2,866 | 0.3 | 1.91 | -199 | +43 | -44.6 | -201 | 28.3 | -11 | 2,531 | -4 | 19 | 0.75 | 07/19 | 218 | 226 | 217.5 | 224 | +8 | +3.7 | 3.94 | 1,924 | 2,031 | 0.95 | 4.3 | +545 | -10 | +68 | +603 | 28.4 | -6 | 2,542 | +5 | 23 | 0.9 | 07/18 | 218 | 218 | 212.5 | 216 | -0.5 | -0.23 | 2.54 | 1,120 | 1,320 | 0.85 | 2.4 | -238 | +253 | -4.99 | +10 | 27.5 | -20 | 2,548 | -2 | 18 | 0.71 | 07/17 | 222 | 222 | 216 | 216.5 | -3.5 | -1.59 | 2.73 | 1,279 | 1,624 | 0.79 | 2.79 | -286 | -6.33 | -61.9 | -354 | 27.5 | +12 | 2,568 | +17 | 20 | 0.78 | 07/14 | 223 | 223.5 | 220 | 220 | +1 | +0.46 | 1.6 | 958 | 1,023 | 0.94 | 2.12 | -59 | -90 | +4.5 | -145 | 26.7 | +15 | 2,556 | 0 | 3 | 0.12 | 07/13 | 229.5 | 232 | 219 | 219 | -5.5 | -2.45 | 5.79 | 4,560 | 3,485 | 1.31 | 10.3 | +658 | -346 | -1,324 | -1,012 | 27.1 | +136 | 2,541 | +3 | 3 | 0.12 | 07/12 | 247 | 248.5 | 244 | 246.5 | +0.5 | +0.2 | 1.83 | 3,246 | 2,512 | 1.29 | 8 | -139 | +640 | +437 | +938 | 26.6 | -102 | 2,405 | 0 | 0 | 0 | 07/11 | 249 | 250 | 246 | 246 | -2 | -0.81 | 1.61 | 1,968 | 1,557 | 1.26 | 4.86 | -177 | +18 | +259 | +99.4 | 26.7 | -57 | 2,507 | 0 | 0 | 0 | 07/10 | 245.5 | 249.5 | 244 | 248 | -0.5 | -0.2 | 2.21 | 1,718 | 1,374 | 1.25 | 4.25 | -78.1 | +99 | +339 | +360 | 27.2 | -74 | 2,564 | 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 | 07/07 | 249.5 | 249.5 | 244 | 248.5 | -2 | -0.8 | 2.2 | 1,500 | 1,370 | 1.09 | 3.71 | -683 | +177 | +306 | -200 | 27.4 | -19 | 2,638 | -9 | 0 | 0 | 07/06 | 244.5 | 250.5 | 243.5 | 250.5 | +4 | +1.62 | 2.84 | 1,567 | 1,566 | 1 | 3.89 | -121 | +306 | +46.9 | +232 | 28 | -127 | 2,657 | -5 | 9 | 0.34 | 07/05 | 254.5 | 254.5 | 245.5 | 246.5 | -3.5 | -1.4 | 3.6 | 1,295 | 1,568 | 0.83 | 3.21 | -364 | +72 | -68.6 | -361 | 28.2 | +20 | 2,784 | -1 | 14 | 0.5 | 07/04 | 248 | 250 | 244 | 250 | +5.5 | +2.25 | 2.45 | 2,275 | 2,403 | 0.95 | 5.63 | -192 | +8 | +18 | -166 | 28.5 | +52 | 2,764 | -16 | 15 | 0.54 | 07/03 | 235 | 246 | 234 | 244.5 | +10 | +4.26 | 5.12 | 2,330 | 2,316 | 1.01 | 5.64 | +267 | +402 | +71.9 | +741 | 28.6 | -244 | 2,712 | -31 | 31 | 1.14 | 06/30 | 239 | 239 | 232.5 | 234.5 | -4.5 | -1.88 | 2.72 | 1,159 | 1,798 | 0.64 | 2.72 | -491 | +17 | +77.6 | -396 | 28.9 | +59 | 2,956 | -4 | 62 | 2.1 | 06/29 | 240.5 | 244 | 239 | 239 | +1 | +0.42 | 2.1 | 1,593 | 3,651 | 0.44 | 3.85 | -82 | +3 | +33 | -46 | 29.6 | +4 | 2,897 | -6 | 66 | 2.28 | 06/28 | 235.5 | 239 | 234.5 | 238 | +5 | +2.15 | 1.93 | 1,452 | 2,330 | 0.62 | 3.45 | +119 | +329 | +45 | +493 | 29.7 | -48 | 2,893 | +7 | 72 | 2.49 | 06/27 | 230 | 237.5 | 228 | 233 | +2 | +0.87 | 4.11 | 1,296 | 1,325 | 0.98 | 3.03 | +146 | +291 | +56.3 | +493 | 29.6 | -52 | 2,941 | +1 | 65 | 2.21 | 06/26 | 236 | 236 | 231 | 231 | -5.5 | -2.33 | 2.11 | 690 | 826 | 0.84 | 1.6 | -204 | -1 | +37 | -168 | 29.6 | -5 | 2,993 | -3 | 64 | 2.14 |
|