| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 269 | 267 | +2 | +0.75% | 2.43% | 267 | 272 | 265.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 5,808 | 15.62 億 | 4,718 | 1.2 張/筆 | 268.9 元 | 3.82 | 11.94 | -2.16 | 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) | 6,617 | 17.41 億 | 7,513 | 0.9 張/筆 | 263 元 | +3.5 (+1.33%) | 連漲連跌: 連3漲 ( +8.5元 / +3.26%) 財報評分: 最新91分 / 平均53分 上市指數: 16452.23 (107.75 / +0.66%) | | | | | |
成交價: 269元 (+2元 / +0.75%) | 成交張數: 5,808張 | 成交金額: 15.6億元 | 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472高 | 近4日新高 | 連3漲 (+8.5元 / +3.26%) | 第1034高 | 近2日新低 | 第685高 | 近2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 269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 13'09/26 ~09/25 | 十五年 08'09/26 ~09/25 | 二十年 | 今年 01/03 ~09/25 |
---|
起算價 | 260.5 | 272.5 | 251 | 231 | 275 | 285.5 | 205 | 473 | 113 | 31.5 | 38.25 | 108.5 | - | 227 | 漲跌價 | +8.5 | -3.5 | +18 | +38 | -6 | -16.5 | +64 | -204 | +156 | +237.5 | +230.75 | +160.5 | - | +42 | 漲跌幅 | +3.26% | -1.28% | +7.17% | +16.5% | -2.18% | -5.78% | +31.2% | -43.1% | +138% | +754% | +603% | +148% | - | +18.5% | 振幅 | 6.33% | 7.71% | 11.4% | 19.9% | 19.3% | 30.1% | 66.8% | 95.9% | 465% | 1929% | 1594% | 562% | - | 42.3% | 成交張數 | 1.73萬 | 3.38萬 | 7.64萬 | 10.9萬 | 33.3萬 | 79.9萬 | 222萬 | 404萬 | 749萬 | 1,398萬 | 1,616萬 | 1,874萬 | - | 122萬 | 成交金額 | 45.7億 | 90.1億 | 203億 | 284億 | 856億 | 2,173億 | 5,597億 | 1.25兆 | 2.11兆 | 2.54兆 | 2.62兆 | 2.83兆 | - | 3,235億 | 週轉率 | 2.67% | 5.23% | 11.8% | 16.9% | 51.6% | 124% | 344% | 626% | 1159% | 2164% | 2501% | 2900% | - | 189% |
* 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 | 267 | 272 | 265.5 | 269 | +2 | +0.75 | 2.43 | 5,808 | 4,718 | 1.23 | 15.6 | -180 | +565 | -20.6 | +364 | 9.63 | +86 | 11,837 | +41 | 477 | 4.03 | 09/22 | 259.5 | 268 | 255.5 | 267 | +3.5 | +1.33 | 4.74 | 6,617 | 7,513 | 0.88 | 17.4 | -675 | +200 | +375 | -100 | 9.65 | +471 | 11,751 | +10 | 436 | 3.71 | 09/21 | 258 | 264.5 | 257.5 | 263.5 | +3 | +1.15 | 2.69 | 4,856 | 4,871 | 1 | 12.7 | +197 | +253 | -12 | +437 | 9.57 | +137 | 11,280 | +52 | 426 | 3.78 | 09/20 | 269.5 | 270 | 260.5 | 260.5 | -10.5 | -3.87 | 3.51 | 9,061 | 25,045 | 0.36 | 23.9 | -1,243 | +3 | -172 | -1,412 | 9.59 | -432 | 11,143 | -156 | 374 | 3.36 | 09/19 | 274.5 | 276.5 | 271 | 271 | -1.5 | -0.55 | 2.02 | 7,483 | 8,924 | 0.84 | 20.5 | +64.8 | +630 | -337 | +358 | 9.8 | +14 | 11,575 | +4 | 530 | 4.58 | 09/18 | 269.5 | 277.5 | 268 | 272.5 | +0.5 | +0.18 | 3.49 | 8,439 | 12,428 | 0.68 | 23 | -502 | +342 | +145 | -15.1 | 9.9 | +554 | 11,561 | +112 | 526 | 4.55 | 09/15 | 260.5 | 272 | 260 | 272 | +13 | +5.02 | 4.63 | 17,135 | 14,666 | 1.17 | 46.1 | +6,023 | +437 | +262 | +6,721 | 9.95 | +879 | 11,007 | +89 | 414 | 3.76 | 09/14 | 259 | 263 | 256 | 259 | +1.5 | +0.58 | 2.72 | 5,100 | 7,393 | 0.69 | 13.2 | +80 | +449 | -4.85 | +524 | 9 | +234 | 10,128 | +19 | 325 | 3.21 | 09/13 | 260.5 | 263.5 | 256.5 | 257.5 | -3 | -1.15 | 2.69 | 4,089 | 11,013 | 0.37 | 10.6 | -455 | +361 | -194 | -288 | 8.99 | +74 | 9,894 | -10 | 306 | 3.09 | 09/12 | 252 | 260.5 | 249 | 260.5 | +9.5 | +3.78 | 4.58 | 7,859 | 7,910 | 0.99 | 20.2 | +1,484 | +804 | +563 | +2,851 | 9.13 | -75 | 9,820 | +28 | 316 | 3.22 | 09/11 | 249 | 252 | 247.5 | 251 | +2 | +0.8 | 1.81 | 2,476 | 2,725 | 0.91 | 6.2 | +349 | +557 | +47.7 | +953 | 8.86 | -62 | 9,895 | +28 | 288 | 2.91 | 09/08 | 250 | 251.5 | 245.5 | 249 | -1 | -0.4 | 2.4 | 2,780 | 10,008 | 0.28 | 6.91 | -269 | +284 | +36.2 | +51 | 8.83 | -159 | 9,957 | -2 | 260 | 2.61 | 09/07 | 250 | 252 | 248.5 | 250 | +1 | +0.4 | 1.41 | 2,671 | 2,721 | 0.98 | 6.69 | +622 | +163 | +14.3 | +799 | 8.87 | +3 | 10,116 | +11 | 262 | 2.59 | 09/06 | 252 | 252 | 247 | 249 | +1 | +0.4 | 2.02 | 2,099 | 2,070 | 1.01 | 5.22 | +79.9 | +192 | -56.5 | +216 | 8.79 | +25 | 10,113 | 0 | 251 | 2.48 | 09/05 | 248.5 | 249.5 | 246 | 248 | -2 | -0.8 | 1.4 | 2,293 | 4,921 | 0.47 | 5.69 | -590 | +265 | -24 | -349 | 9.07 | +32 | 10,088 | -5 | 251 | 2.49 | 09/04 | 244 | 250 | 241 | 250 | +7 | +2.88 | 3.7 | 4,341 | 3,987 | 1.09 | 10.7 | +1,457 | +349 | +27.9 | +1,834 | 9.15 | -96 | 10,056 | +29 | 256 | 2.55 | 09/01 | 241.5 | 244.5 | 239 | 243 | +1.5 | +0.62 | 2.28 | 2,322 | 2,241 | 1.04 | 5.62 | +156 | +70.2 | -8.47 | +218 | 8.93 | -225 | 10,152 | -11 | 227 | 2.24 | 08/31 | 243 | 243.5 | 241 | 241.5 | -1.5 | -0.62 | 1.03 | 2,001 | 2,827 | 0.71 | 4.84 | -231 | +97 | +10.1 | -124 | 9.11 | -4 | 10,377 | -7 | 238 | 2.29 | 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 | 246 | 247.5 | 242 | 243 | -1 | -0.41 | 2.25 | 3,616 | 3,697 | 0.98 | 8.83 | -21.6 | +11.3 | +70.1 | +59.8 | 9.21 | -43 | 10,381 | +4 | 245 | 2.36 | 08/29 | 238 | 246 | 238 | 244 | +7.5 | +3.17 | 3.38 | 4,931 | 5,564 | 0.89 | 12 | -352 | 0 | -208 | -560 | 9.21 | +92 | 10,424 | -35 | 241 | 2.31 | 08/28 | 233 | 239 | 231.5 | 236.5 | +5.5 | +2.38 | 3.25 | 3,513 | 3,423 | 1.03 | 8.31 | +1,289 | +52 | -22.9 | +1,318 | 9.33 | -207 | 10,332 | +63 | 276 | 2.67 | 08/25 | 236 | 236 | 231 | 231 | -8.5 | -3.55 | 2.09 | 3,729 | 3,753 | 0.99 | 8.67 | -1,895 | +266 | -200 | -1,829 | 9.16 | +115 | 10,539 | -46 | 213 | 2.02 | 08/24 | 234 | 243 | 232.5 | 239.5 | +9 | +3.9 | 4.56 | 5,110 | 4,709 | 1.09 | 12.1 | +849 | +77 | +7.8 | +933 | 9.38 | +30 | 10,424 | -15 | 259 | 2.48 | 08/23 | 229.5 | 232 | 227 | 230.5 | +1 | +0.44 | 2.18 | 1,800 | 1,993 | 0.9 | 4.14 | -13.1 | +81 | +3.29 | +71.2 | 9.22 | -3 | 10,394 | 0 | 274 | 2.64 | 08/22 | 230.5 | 232 | 227.5 | 229.5 | +1.5 | +0.66 | 1.97 | 2,543 | 2,556 | 1 | 5.85 | -195 | +0.01 | +80.2 | -115 | 9.23 | +18 | 10,397 | +83 | 274 | 2.64 | 08/21 | 232.5 | 233.5 | 227 | 228 | -3 | -1.3 | 2.81 | 2,727 | 3,205 | 0.85 | 6.24 | +179 | +59 | -71.5 | +167 | 9.25 | -67 | 10,379 | +55 | 191 | 1.84 | 08/18 | 236.5 | 236.5 | 230 | 231 | -5.5 | -2.33 | 2.75 | 2,897 | 3,924 | 0.74 | 6.74 | -352 | 0 | -208 | -560 | 9.28 | +53 | 10,446 | -29 | 136 | 1.3 | 08/17 | 234 | 237 | 231.5 | 236.5 | +0.5 | +0.21 | 2.33 | 3,635 | 3,378 | 1.08 | 8.52 | -103 | -177 | +177 | -103 | 9.43 | +46 | 10,393 | -16 | 165 | 1.59 | 08/16 | 233 | 241 | 233 | 236 | -0.5 | -0.21 | 3.38 | 3,306 | 3,345 | 0.99 | 7.86 | +197 | +5 | -67.8 | +134 | 9.46 | +30 | 10,347 | -4 | 181 | 1.75 | 08/15 | 235 | 237 | 233.5 | 236.5 | +4.5 | +1.94 | 1.51 | 2,413 | 2,457 | 0.98 | 5.68 | +829 | +24 | -44.5 | +809 | 9.36 | -52 | 10,317 | +20 | 185 | 1.79 | 08/14 | 235.5 | 236 | 229 | 232 | -6.5 | -2.73 | 2.94 | 4,299 | 5,401 | 0.8 | 9.96 | -243 | +47.8 | -20.5 | -216 | 9.22 | -125 | 10,369 | -84 | 165 | 1.59 | 08/11 | 240 | 244 | 237 | 238.5 | 0 | 0 | 2.94 | 2,996 | 3,174 | 0.94 | 7.19 | +756 | +5 | -182 | +579 | 9.24 | -88 | 10,494 | -16 | 249 | 2.37 | 08/10 | 246 | 246.5 | 238 | 238.5 | -8.5 | -3.44 | 3.44 | 4,687 | 7,580 | 0.62 | 11.3 | -782 | +98.3 | -135 | -818 | 9.15 | -422 | 10,582 | +19 | 265 | 2.5 | 08/09 | 246 | 251 | 245 | 247 | +2 | +0.82 | 2.45 | 3,804 | 3,414 | 1.11 | 9.43 | -86.2 | +23 | -87.7 | -151 | 9.28 | +61 | 11,004 | -3 | 246 | 2.24 | 08/08 | 250.5 | 251.5 | 244 | 245 | -5.5 | -2.2 | 2.99 | 4,856 | 5,734 | 0.85 | 12 | -1,709 | +29 | -186 | -1,866 | 9.27 | -185 | 10,943 | -7 | 249 | 2.28 | 08/07 | 255 | 255 | 250.5 | 250.5 | -2 | -0.79 | 1.78 | 3,351 | 3,805 | 0.88 | 8.44 | -835 | +4 | -50.2 | -881 | 9.5 | +42 | 11,128 | -20 | 256 | 2.3 | 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 | 251 | 255 | 246.5 | 252.5 | +1 | +0.4 | 3.38 | 6,017 | 8,107 | 0.74 | 15.1 | -1,117 | +52.7 | +3.09 | -1,062 | 9.64 | +174 | 11,086 | -5 | 276 | 2.49 | 08/02 | 249.5 | 257.5 | 247.5 | 251.5 | +2 | +0.8 | 4.01 | 9,164 | 7,430 | 1.23 | 23.2 | +446 | +9 | -15.1 | +440 | 9.67 | +174 | 10,912 | +18 | 281 | 2.58 | 08/01 | 251.5 | 257 | 248 | 249.5 | +1.5 | +0.6 | 3.63 | 4,864 | 4,637 | 1.05 | 12.2 | +435 | -180 | +55.3 | +310 | 9.58 | +92 | 10,738 | +71 | 263 | 2.45 | 07/31 | 256.5 | 257.5 | 247 | 248 | -6.5 | -2.55 | 4.13 | 5,163 | 5,479 | 0.94 | 13 | -696 | +3 | -106 | -799 | 9.52 | -91 | 10,646 | -21 | 192 | 1.8 | 07/28 | 250.5 | 255 | 250 | 254.5 | +4.5 | +1.8 | 2 | 3,174 | 3,203 | 0.99 | 8.01 | +629 | -7.07 | -49 | +573 | 9.62 | -58 | 10,737 | +1 | 213 | 1.98 | 07/27 | 251 | 255.5 | 249 | 250 | -4.5 | -1.77 | 2.55 | 5,405 | 5,924 | 0.91 | 13.6 | -966 | -23.1 | +23.2 | -966 | 9.56 | +114 | 10,795 | -69 | 212 | 1.96 | 07/26 | 258.5 | 263 | 254 | 254.5 | -3.5 | -1.36 | 3.49 | 4,307 | 4,731 | 0.91 | 11.1 | -297 | +51 | -96 | -342 | 9.73 | +30 | 10,681 | +1 | 281 | 2.63 | 07/25 | 265 | 266 | 258 | 258 | -3.5 | -1.34 | 3.06 | 4,853 | 6,652 | 0.73 | 12.7 | +329 | -154 | -207 | -31.6 | 9.87 | -5 | 10,651 | -15 | 280 | 2.63 | 07/24 | 263 | 266 | 261 | 261.5 | +3.5 | +1.36 | 1.94 | 4,802 | 4,326 | 1.11 | 12.6 | +999 | -539 | -120 | +340 | 10 | -72 | 10,656 | +32 | 295 | 2.77 | 07/21 | 262 | 264 | 258 | 258 | -9 | -3.37 | 2.25 | 5,662 | 10,243 | 0.55 | 14.7 | -1,025 | -505 | -368 | -1,898 | 9.93 | -280 | 10,728 | -36 | 263 | 2.45 | 07/20 | 267.5 | 275 | 266 | 267 | +0.5 | +0.19 | 3.38 | 5,734 | 5,380 | 1.07 | 15.5 | +1,598 | -495 | -16.2 | +1,087 | 10.1 | -81 | 11,008 | +37 | 299 | 2.72 | 07/19 | 278.5 | 280 | 266 | 266.5 | -9 | -3.27 | 5.08 | 10,055 | 13,238 | 0.76 | 27.3 | -418 | -560 | -414 | -1,392 | 9.9 | +474 | 11,089 | -17 | 262 | 2.36 | 07/18 | 264.5 | 278.5 | 262.5 | 275.5 | +13 | +4.95 | 6.1 | 15,575 | 14,465 | 1.08 | 42.5 | +2,740 | -635 | +399 | +2,504 | 9.94 | +130 | 10,615 | +28 | 279 | 2.63 | 07/17 | 266 | 267.5 | 261 | 262.5 | -3.5 | -1.32 | 2.44 | 4,673 | 5,112 | 0.91 | 12.3 | +986 | -135 | -108 | +742 | 9.52 | -47 | 10,485 | +4 | 251 | 2.39 | 07/14 | 269.5 | 271.5 | 264 | 266 | +1.5 | +0.57 | 2.84 | 7,825 | 11,479 | 0.68 | 21 | +184 | -176 | -350 | -342 | 9.3 | -39 | 10,532 | +14 | 247 | 2.35 | 07/13 | 259.5 | 273.5 | 259 | 264.5 | +10 | +3.93 | 5.7 | 12,181 | 12,468 | 0.98 | 32.3 | +1,546 | -44.1 | +176 | +1,678 | 9.24 | +118 | 10,571 | +14 | 233 | 2.2 | 07/12 | 248 | 256 | 247 | 254.5 | +7.5 | +3.04 | 3.64 | 6,715 | 6,273 | 1.07 | 16.9 | -1,240 | +201 | -5.89 | -1,046 | 9.04 | +130 | 10,453 | -98 | 219 | 2.1 | 07/11 | 245.5 | 248.5 | 244 | 247 | +3.5 | +1.44 | 1.85 | 3,557 | 3,563 | 1 | 8.77 | -881 | -30.1 | +111 | -801 | 9.08 | +264 | 10,323 | -50 | 317 | 3.07 | 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 | 07/10 | 248 | 248 | 242.5 | 243.5 | -3 | -1.22 | 2.23 | 4,403 | 4,886 | 0.9 | 10.8 | -1,110 | -61 | -37.5 | -1,209 | 9.25 | +16 | 10,059 | -21 | 367 | 3.65 | 07/07 | 253 | 253 | 246 | 246.5 | -9 | -3.52 | 2.74 | 9,956 | 10,962 | 0.91 | 24.7 | -1,857 | -225 | -1,416 | -3,497 | 9.38 | +392 | 10,043 | +101 | 388 | 3.86 | 07/06 | 260 | 262 | 255 | 255.5 | -6 | -2.29 | 2.68 | 5,290 | 7,150 | 0.74 | 13.6 | -139 | -87 | -359 | -585 | 9.56 | -121 | 9,651 | -1 | 287 | 2.97 | 07/05 | 262 | 268.5 | 261.5 | 261.5 | -0.5 | -0.19 | 2.67 | 4,981 | 5,264 | 0.95 | 13.2 | -394 | -699 | +54.9 | -1,038 | 9.44 | +122 | 9,772 | +13 | 288 | 2.95 | 07/04 | 266 | 266.5 | 261.5 | 262 | -8 | -2.96 | 1.85 | 5,620 | 6,642 | 0.85 | 14.8 | -1,377 | -552 | -149 | -2,078 | 9.62 | +357 | 9,650 | -33 | 275 | 2.85 | 07/03 | 266.5 | 270.5 | 265 | 270 | +6 | +2.27 | 2.08 | 3,652 | 3,343 | 1.09 | 9.8 | +207 | -372 | +141 | -23.8 | 9.81 | +202 | 9,293 | +19 | 308 | 3.31 | 06/30 | 262 | 264.5 | 260.5 | 264 | +1.5 | +0.57 | 1.52 | 2,949 | 3,436 | 0.86 | 7.76 | -142 | -157 | +36.4 | -263 | 9.64 | +187 | 9,091 | +1 | 289 | 3.18 | 06/29 | 263.5 | 266 | 262 | 262.5 | +0.5 | +0.19 | 1.53 | 3,604 | 3,558 | 1.01 | 9.49 | -785 | -434 | +88.6 | -1,130 | 9.67 | +86 | 8,904 | +16 | 288 | 3.23 |
|