| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 277 | 252 | +25 | +9.92% | 9.92% | 252.5 | 277 | 252 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 13,701 | 36.07 億 | 13,131 | 1 張/筆 | 263.3 元 | 6.58 | 48.68 | -1.55 | 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) | 17,750 | 45.14 億 | 18,280 | 1 張/筆 | 254.3 元 | +5.5 (+2.23%) | 連漲連跌: 連4漲 ( +60.5元 / +27.94%) 財報評分: 最新55分 / 平均55分 上市指數: 17438.35 (4.5 / +0.03%) | | | | | |
成交價: 277元 (+25元 / +9.92%) | 成交張數: 1.37萬張 | 成交金額: 36.1億元 | 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 |
---|
歷史最高 | 近4936日新高 | 連4漲 (+60.5元 / +27.9%) | 第30高 | 近2日新低 | 第13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 277元 | 3日 11/29 ~12/01 | 5日 11/27 ~12/01 | 10日 11/20 ~12/01 | 1個月 11/02 ~12/01 | 3個月 09/04 ~12/01 | 半年 06/05 ~12/01 | 1年 22'12/02 ~12/01 | 2年 21'12/02 ~12/01 | 3年 20'12/02 ~12/01 | 5年 18'12/03 ~12/01 | 10年 13'12/02 ~12/01 | 15年 08'12/02 ~12/01 | 20年 | 今年 01/03 ~12/01 |
---|
起算價 | 224.5 | 222.5 | 229.5 | 184 | 216.5 | 114.5 | 73.8 | 75.5 | 85 | 43.45 | 30.65 | 8.8 | - | 72.4 | 漲跌價 | +52.5 | +54.5 | +47.5 | +93 | +60.5 | +162.5 | +203.2 | +201.5 | +192 | +233.55 | +246.35 | +268.2 | - | +204.6 | 漲跌幅 | +23.4% | +24.5% | +20.7% | +50.5% | +27.9% | +142% | +275% | +267% | +226% | +538% | +804% | +3048% | - | +283% | 振幅 | 22.3% | 27.4% | 26.6% | 47.3% | 48% | 145% | 279% | 288% | 256% | 541% | 817% | 3070% | - | 284% | 成交張數 | 4.2萬 | 4.64萬 | 6.1萬 | 15.5萬 | 42.1萬 | 115萬 | 134萬 | 144萬 | 151萬 | 206萬 | 286萬 | 360萬 | - | 134萬 | 成交金額 | 107億 | 116億 | 150億 | 360億 | 920億 | 2,304億 | 2,485億 | 2,562億 | 2,621億 | 3,060億 | 3,471億 | 3,715億 | - | 2,481億 | 週轉率 | 34.8% | 38.5% | 50.6% | 129% | 349% | 955% | 1113% | 1194% | 1255% | 1708% | 2370% | 2987% | - | 1108% |
* 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 | 12/01 | 252.5 | 277 | 252 | 277 | +25 | +9.92 | 9.92 | 13,701 | 13,131 | 1.04 | 36.1 | +1,449 | +45 | +161 | +1,656 | 15 | -345 | 2,560 | +187 | 1,751 | 68.4 | 11/30 | 250 | 263 | 245 | 252 | +5.5 | +2.23 | 7.3 | 17,750 | 18,280 | 0.97 | 45.1 | -43 | +180 | -56.8 | +80.2 | 13.8 | +348 | 2,905 | -84 | 1,564 | 53.8 | 11/29 | 227 | 246.5 | 227 | 246.5 | +22 | +9.8 | 8.69 | 10,570 | 8,603 | 1.23 | 25.5 | +1,293 | +647 | -10.7 | +1,929 | 13.8 | -586 | 2,557 | +149 | 1,648 | 64.5 | 11/28 | 216.5 | 227 | 216.5 | 224.5 | +8 | +3.7 | 4.85 | 2,118 | 3,012 | 0.7 | 4.72 | -375 | +300 | +190 | +115 | 12.8 | +16 | 3,143 | -8 | 1,499 | 47.7 | 11/27 | 223 | 223.5 | 216 | 216.5 | -6 | -2.7 | 3.37 | 2,251 | 5,911 | 0.38 | 4.92 | +44.1 | +100 | -24.1 | +120 | 13.1 | -39 | 3,127 | -60 | 1,507 | 48.2 | 11/24 | 226 | 227 | 220.5 | 222.5 | -3.5 | -1.55 | 2.88 | 2,530 | 7,450 | 0.34 | 5.64 | -51 | -14 | +18.5 | -46.5 | 13.5 | +59 | 3,166 | -81 | 1,567 | 49.5 | 11/23 | 230.5 | 232.5 | 225.5 | 226 | -4 | -1.74 | 3.04 | 2,193 | 6,106 | 0.36 | 5.01 | -373 | +1 | -4.41 | -376 | 13.5 | +257 | 3,107 | -25 | 1,648 | 53 | 11/22 | 227 | 235 | 227 | 230 | 0 | 0 | 3.48 | 2,937 | 3,780 | 0.78 | 6.79 | +238 | +279 | -73.9 | +443 | 13.8 | -187 | 2,850 | -8 | 1,673 | 58.7 | 11/21 | 238 | 240 | 230 | 230 | -1.5 | -0.65 | 4.32 | 4,729 | 12,535 | 0.38 | 11.1 | -427 | +76 | +97.3 | -254 | 13.6 | -32 | 3,037 | -31 | 1,681 | 55.4 | 11/20 | 232 | 232 | 227.5 | 231.5 | +2 | +0.87 | 1.96 | 2,234 | 12,004 | 0.19 | 5.14 | -59 | 0 | -50 | -109 | 14 | +9 | 3,069 | -19 | 1,712 | 55.8 | 11/17 | 230.5 | 232.5 | 224 | 229.5 | -1 | -0.43 | 3.69 | 4,954 | 4,023 | 1.23 | 11.3 | +824 | -434 | -129 | +261 | 14.1 | +31 | 3,060 | -44 | 1,731 | 56.6 | 11/16 | 239.5 | 241 | 228 | 230.5 | -9 | -3.76 | 5.43 | 6,120 | 21,203 | 0.29 | 14.3 | +192 | -600 | -74.5 | -482 | 13.4 | -234 | 3,029 | +9 | 1,775 | 58.6 | 11/15 | 240 | 247 | 238 | 239.5 | +5.5 | +2.35 | 3.85 | 9,885 | 8,179 | 1.21 | 24 | +1,131 | -92 | +150 | +1,189 | 13.3 | -351 | 3,263 | +11 | 1,766 | 54.1 | 11/14 | 234.5 | 239 | 230.5 | 234 | 0 | 0 | 3.63 | 6,802 | 9,137 | 0.74 | 16 | +573 | -17 | +73.7 | +630 | 12.4 | -160 | 3,614 | -42 | 1,755 | 48.6 | 11/13 | 235 | 238 | 224 | 234 | +4 | +1.74 | 6.09 | 10,226 | 24,458 | 0.42 | 23.6 | +1,138 | -293 | +20.9 | +866 | 12.1 | -273 | 3,774 | +10 | 1,797 | 47.6 | 11/10 | 224.5 | 230 | 223 | 230 | +6.5 | +2.91 | 3.13 | 6,187 | 6,310 | 0.98 | 14 | +761 | -87 | -39.9 | +634 | 11.2 | -72 | 4,047 | +89 | 1,787 | 44.2 | 11/09 | 221 | 228.5 | 216.5 | 223.5 | -1.5 | -0.67 | 5.33 | 7,951 | 14,777 | 0.54 | 17.7 | +863 | +96 | -10.8 | +948 | 10.6 | -510 | 4,119 | +104 | 1,698 | 41.2 | 11/08 | 223.5 | 229.5 | 220.5 | 225 | +5.5 | +2.51 | 4.1 | 8,221 | 6,614 | 1.24 | 18.5 | -25 | +117 | +35.1 | +127 | 9.88 | +107 | 4,629 | +24 | 1,594 | 34.4 | 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 | 11/07 | 218 | 221.5 | 216.5 | 219.5 | -0.5 | -0.23 | 2.27 | 5,416 | 8,436 | 0.64 | 11.9 | +1 | +22 | -11.3 | +11.7 | 9.9 | +33 | 4,522 | +19 | 1,570 | 34.7 | 11/06 | 213 | 220 | 209 | 220 | +13.5 | +6.54 | 5.33 | 10,267 | 14,124 | 0.73 | 22.1 | +961 | +464 | +102 | +1,527 | 9.97 | -151 | 4,489 | +118 | 1,551 | 34.6 | 11/03 | 196.5 | 213 | 196.5 | 206.5 | +12 | +6.17 | 8.48 | 11,534 | 11,293 | 1.02 | 23.7 | +673 | +1,308 | +19 | +2,000 | 9.25 | -538 | 4,640 | +155 | 1,433 | 30.9 | 11/02 | 191 | 198 | 190 | 194.5 | +10.5 | +5.71 | 4.35 | 6,535 | 5,687 | 1.15 | 12.7 | -669 | +463 | +352 | +146 | 8.57 | +171 | 5,178 | +40 | 1,278 | 24.7 | 11/01 | 182 | 185.5 | 177 | 184 | +4 | +2.22 | 4.72 | 3,695 | 2,887 | 1.28 | 6.72 | -389 | +235 | -63.4 | -217 | 9.63 | +260 | 5,007 | +5 | 1,238 | 24.7 | 10/31 | 190 | 192.5 | 178 | 180 | -8.5 | -4.51 | 7.69 | 4,924 | 4,638 | 1.06 | 9.01 | +597 | 0 | +14.6 | +612 | 9.95 | -413 | 4,747 | +68 | 1,233 | 26 | 10/30 | 191.5 | 193.5 | 188 | 188.5 | -1.5 | -0.79 | 2.89 | 2,551 | 2,277 | 1.12 | 4.85 | -316 | +39 | +3.15 | -274 | 9.44 | +118 | 5,160 | +18 | 1,165 | 22.6 | 10/27 | 193 | 195.5 | 186.5 | 190 | 0 | 0 | 4.74 | 6,849 | 5,544 | 1.24 | 13.1 | -554 | +517 | -9.78 | -46.8 | 9.7 | -75 | 5,042 | +105 | 1,147 | 22.7 | 10/26 | 194 | 197 | 190 | 190 | -9.5 | -4.76 | 3.51 | 5,276 | 6,301 | 0.84 | 10.2 | -684 | +1 | -8.29 | -691 | 10.1 | +124 | 5,117 | -2 | 1,042 | 20.4 | 10/25 | 197 | 206.5 | 194 | 199.5 | +11.5 | +6.12 | 6.65 | 10,795 | 8,342 | 1.29 | 21.7 | +1,221 | +347 | +90.7 | +1,659 | 10.7 | -145 | 4,993 | +219 | 1,044 | 20.9 | 10/24 | 182.5 | 188 | 180 | 188 | +7 | +3.87 | 4.42 | 4,413 | 3,550 | 1.24 | 8.16 | -133 | +81 | +46.4 | -5.61 | 9.7 | +23 | 5,138 | -29 | 825 | 16.1 | 10/23 | 175 | 184.5 | 174.5 | 181 | +4 | +2.26 | 5.65 | 4,614 | 3,975 | 1.16 | 8.36 | -179 | +74 | +2.66 | -102 | 9.9 | +42 | 5,115 | +107 | 854 | 16.7 | 10/20 | 179 | 181 | 173 | 177 | -5.5 | -3.01 | 4.38 | 7,605 | 6,344 | 1.2 | 13.5 | -40 | -483 | +12.3 | -511 | 10 | -118 | 5,073 | -31 | 747 | 14.7 | 10/19 | 193.5 | 196.5 | 178.5 | 182.5 | -15.5 | -7.83 | 9.09 | 14,193 | 13,953 | 1.02 | 26.3 | +410 | -2,867 | -172 | -2,629 | 10.1 | +629 | 5,191 | -675 | 778 | 15 | 10/18 | 217 | 218.5 | 198 | 198 | -22 | -10 | 9.32 | 7,599 | 8,924 | 0.85 | 15.7 | +317 | -406 | -231 | -320 | 9.77 | -307 | 4,562 | -63 | 1,453 | 31.9 | 10/17 | 228.5 | 231.5 | 218.5 | 220 | -6 | -2.65 | 5.75 | 3,823 | 7,912 | 0.48 | 8.57 | -344 | +69 | -65 | -340 | 9.64 | +12 | 4,869 | -100 | 1,516 | 31.1 | 10/16 | 225 | 230.5 | 224.5 | 226 | -1.5 | -0.66 | 2.64 | 3,013 | 3,287 | 0.92 | 6.86 | +344 | +54 | +5.5 | +404 | 9.91 | -117 | 4,857 | +1 | 1,616 | 33.3 | 10/13 | 232.5 | 236 | 220.5 | 227.5 | -5.5 | -2.36 | 6.65 | 6,313 | 11,320 | 0.56 | 14.3 | +128 | -30 | +13 | +111 | 9.58 | -235 | 4,974 | -56 | 1,615 | 32.5 | 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 | 10/12 | 232 | 237 | 223 | 233 | +5 | +2.19 | 6.14 | 7,851 | 7,028 | 1.12 | 18.1 | +356 | +27 | -4.35 | +379 | 9.45 | +47 | 5,209 | +23 | 1,671 | 32.1 | 10/11 | 234.5 | 235 | 225 | 228 | -2 | -0.87 | 4.35 | 5,234 | 8,032 | 0.65 | 12 | +756 | +118 | -34.9 | +839 | 9.14 | -450 | 5,162 | +15 | 1,648 | 31.9 | 10/06 | 232 | 239 | 229.5 | 230 | +0.5 | +0.22 | 4.14 | 8,872 | 7,400 | 1.2 | 20.8 | -316 | -1 | +45 | -272 | 8.51 | +209 | 5,612 | +3 | 1,633 | 29.1 | 10/05 | 235.5 | 237.5 | 228 | 229.5 | -4 | -1.71 | 4.07 | 8,619 | 9,225 | 0.93 | 20 | -1,765 | +4 | +30.2 | -1,731 | 8.79 | +384 | 5,403 | -72 | 1,630 | 30.2 | 10/04 | 220 | 237 | 219 | 233.5 | +9 | +4.01 | 8.02 | 12,140 | 10,134 | 1.2 | 28.1 | +838 | +758 | +17.1 | +1,613 | 10.3 | -182 | 5,019 | +24 | 1,702 | 33.9 | 10/03 | 228 | 230.5 | 222 | 224.5 | -0.5 | -0.22 | 3.78 | 6,267 | 8,805 | 0.71 | 14.2 | +191 | -130 | -0.92 | +60.1 | 9.77 | -386 | 5,201 | -10 | 1,678 | 32.3 | 10/02 | 222 | 234.5 | 220.5 | 225 | +7.5 | +3.45 | 6.44 | 10,906 | 10,387 | 1.05 | 24.9 | +789 | +317 | +116 | +1,222 | 9.61 | -32 | 5,587 | -179 | 1,688 | 30.2 | 09/28 | 217 | 223 | 214 | 217.5 | +2.5 | +1.16 | 4.19 | 6,584 | 7,399 | 0.89 | 14.4 | -496 | 0 | +46.6 | -449 | 8.91 | +79 | 5,619 | -2 | 1,867 | 33.2 | 09/27 | 214 | 218 | 211 | 215 | +1 | +0.47 | 3.27 | 3,587 | 3,179 | 1.13 | 7.69 | -520 | -66 | -13.7 | -600 | 9.32 | +157 | 5,540 | +8 | 1,869 | 33.7 | 09/26 | 217 | 222 | 213 | 214 | -3.5 | -1.61 | 4.14 | 5,374 | 7,682 | 0.7 | 11.7 | -183 | +2 | -25.9 | -207 | 9.79 | +81 | 5,383 | -24 | 1,861 | 34.6 | 09/25 | 216 | 219.5 | 211 | 217.5 | +4 | +1.87 | 3.98 | 7,520 | 7,880 | 0.95 | 16.3 | +175 | +220 | -0.19 | +395 | 9.95 | -356 | 5,302 | +71 | 1,885 | 35.6 | 09/22 | 199 | 213.5 | 197.5 | 213.5 | +12 | +5.96 | 7.94 | 6,185 | 5,906 | 1.05 | 12.9 | +20 | 0 | +60.1 | +80.1 | 9.82 | +184 | 5,658 | +132 | 1,814 | 32.1 | 09/21 | 202.5 | 204 | 195 | 201.5 | -4 | -1.95 | 4.38 | 4,339 | 5,646 | 0.77 | 8.71 | +176 | 0 | -4.76 | +171 | 9.8 | -36 | 5,474 | +90 | 1,682 | 30.7 | 09/20 | 197.5 | 208.5 | 197.5 | 205.5 | +3 | +1.48 | 5.43 | 5,187 | 4,694 | 1.11 | 10.6 | -106 | +200 | +2.74 | +96.7 | 9.63 | +62 | 5,510 | -4 | 1,592 | 28.9 | 09/19 | 212 | 213.5 | 202 | 202.5 | -6.5 | -3.11 | 5.5 | 4,592 | 5,061 | 0.91 | 9.51 | -453 | -183 | +45.9 | -590 | 9.75 | +44 | 5,448 | -325 | 1,596 | 29.3 | 09/18 | 221 | 222 | 209 | 209 | -15.5 | -6.9 | 5.79 | 6,738 | 10,394 | 0.65 | 14.4 | -845 | +2 | -59.5 | -902 | 10.2 | -200 | 5,404 | -283 | 1,921 | 35.5 | 09/15 | 215 | 224.5 | 212.5 | 224.5 | +10 | +4.66 | 5.59 | 13,243 | 12,413 | 1.07 | 29.1 | +2,669 | -1 | +2.8 | +2,671 | 11 | -1,347 | 5,604 | +129 | 2,204 | 39.3 | 09/14 | 197.5 | 214.5 | 197 | 214.5 | +19.5 | +10 | 8.97 | 8,984 | 7,743 | 1.16 | 18.7 | +2,098 | +71 | +39.8 | +2,209 | 8.77 | -419 | 6,951 | +57 | 2,075 | 29.9 | 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 | 09/13 | 194 | 195 | 188 | 195 | +0.5 | +0.26 | 3.6 | 5,456 | 5,501 | 0.99 | 10.5 | +756 | -160 | -11.4 | +585 | 7.07 | -191 | 7,370 | +107 | 2,018 | 27.4 | 09/12 | 195.5 | 198 | 190.5 | 194.5 | -2.5 | -1.27 | 3.81 | 7,415 | 5,573 | 1.33 | 14.4 | +1,041 | -438 | +1.9 | +605 | 6.65 | -553 | 7,561 | -701 | 1,911 | 25.3 | 09/11 | 216.5 | 216.5 | 197 | 197 | -21.5 | -9.84 | 8.92 | 6,333 | 9,126 | 0.69 | 12.8 | -1,170 | -53 | -136 | -1,359 | 5.82 | -434 | 8,114 | +185 | 2,612 | 32.2 | 09/08 | 220.5 | 224.5 | 215.5 | 218.5 | +0.5 | +0.23 | 4.13 | 6,748 | 6,184 | 1.09 | 14.9 | +218 | -5 | +60.1 | +273 | 6.59 | +174 | 8,548 | +132 | 2,427 | 28.4 | 09/07 | 215.5 | 222 | 215 | 218 | -0.5 | -0.23 | 3.2 | 4,037 | 5,880 | 0.69 | 8.84 | -18 | -5 | -12.7 | -35.7 | 6.4 | -69 | 8,374 | +29 | 2,295 | 27.4 | 09/06 | 213 | 225 | 212 | 218.5 | +7 | +3.31 | 6.15 | 9,197 | 7,698 | 1.19 | 20.2 | +964 | +1 | +81.1 | +1,046 | 6.33 | -56 | 8,443 | +305 | 2,266 | 26.8 | 09/05 | 212 | 213.5 | 209.5 | 211.5 | -0.5 | -0.24 | 1.89 | 3,294 | 2,842 | 1.16 | 6.96 | -243 | -72.6 | +1.51 | -314 | 5.47 | +204 | 8,499 | -93 | 1,961 | 23.1 | 09/04 | 215 | 216 | 209 | 212 | -4.5 | -2.08 | 3.23 | 5,943 | 9,798 | 0.61 | 12.6 | +286 | -113 | +1.95 | +175 | 5.57 | +146 | 8,295 | +72 | 2,054 | 24.8 |
|