| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 382 | 368 | +14 | +3.8% | 3.8% | 368 | 382 | 368 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,065 | 4.02 億 | 1,292 | 0.8 張/筆 | 377.3 元 | 6.72 | 17.32 | 0.42 | 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) | 1,166 | 4.38 億 | 1,509 | 0.8 張/筆 | 375.7 元 | -9 (-2.39%) | 連漲連跌: 首日上漲 ( +14元 / +3.8%) 財報評分: 最新75分 / 平均49分 上市指數: 16310.36 (34.29 / +0.21%) | | | | | |
成交價: 382元 (+14元 / +3.8%) | 成交張數: 1,065張 | 成交金額: 4.02億元 | 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131高 | 近13日新高 | 首日上漲 (+14元 / +3.8%) | 第404高 | 近2日新低 | 第328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 382元 | 3日 09/25 ~09/27 | 5日 09/21 ~09/27 | 10日 09/14 ~09/27 | 一個月 08/29 ~09/27 | 三個月 06/29 ~09/27 | 半年 03/30 ~09/27 | 一年 22'09/28 ~09/27 | 二年 21'09/28 ~09/27 | 三年 20'09/28 ~09/27 | 五年 18'09/28 ~09/27 | 十年 | 十五年 | 二十年 | 今年 01/03 ~09/27 |
---|
起算價 | 372.5 | 365 | 379 | 416.5 | 571 | 512 | 253.5 | 86 | 62.9 | 42.05 | - | - | - | 291.5 | 漲跌價 | +9.5 | +17 | +3 | -34.5 | -189 | -130 | +128.5 | +296 | +319.1 | +339.95 | - | - | - | +90.5 | 漲跌幅 | +2.55% | +4.66% | +0.79% | -8.28% | -33.1% | -25.4% | +50.7% | +344% | +507% | +808% | - | - | - | +31% | 振幅 | 4.43% | 8.49% | 12.1% | 19.7% | 53.8% | 61.5% | 180% | 689% | 1000% | 1528% | - | - | - | 130% | 成交張數 | 3,294 | 5,653 | 1.33萬 | 2.82萬 | 12.7萬 | 33.2萬 | 103萬 | 188萬 | 198萬 | 206萬 | - | - | - | 65.4萬 | 成交金額 | 12.4億 | 21億 | 50.1億 | 110億 | 648億 | 1,745億 | 4,052億 | 5,737億 | 5,808億 | 5,850億 | - | - | - | 2,995億 | 週轉率 | 3.71% | 6.36% | 15% | 31.7% | 142% | 373% | 1157% | 2117% | 2231% | 2322% | - | - | - | 736% |
* 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 | 09/27 | 368 | 382 | 368 | 382 | +14 | +3.8 | 3.8 | 1,065 | 1,292 | 0.82 | 4.02 | +233 | 0 | +18.9 | +252 | 43.4 | -38 | 2,306 | +3 | 280 | 12.1 | 09/26 | 382.5 | 384 | 367.5 | 368 | -9 | -2.39 | 4.38 | 1,166 | 1,509 | 0.77 | 4.38 | -239 | +40 | -20.3 | -219 | 43 | +17 | 2,344 | +2 | 277 | 11.8 | 09/25 | 370 | 381 | 368 | 377 | +4.5 | +1.21 | 3.49 | 1,063 | 1,263 | 0.84 | 4 | +6 | +40 | -7.39 | +38.6 | 43.4 | -34 | 2,327 | +20 | 275 | 11.8 | 09/22 | 356.5 | 372.5 | 353 | 372.5 | +14.5 | +4.05 | 5.45 | 1,301 | 1,499 | 0.87 | 4.77 | +239 | +4 | +8.76 | +252 | 43.4 | -38 | 2,361 | -50 | 255 | 10.8 | 09/21 | 364.5 | 364.5 | 356.5 | 358 | -7 | -1.92 | 2.19 | 1,058 | 1,442 | 0.73 | 3.81 | -204 | 0 | -0.69 | -205 | 43.1 | +47 | 2,399 | -35 | 305 | 12.7 | 09/20 | 372 | 374 | 360.5 | 365 | -10 | -2.67 | 3.6 | 1,946 | 2,420 | 0.8 | 7.13 | -89 | +60 | -35.6 | -64.6 | 43.3 | -58 | 2,352 | +1 | 340 | 14.5 | 09/19 | 379 | 399 | 374 | 375 | +5 | +1.35 | 6.76 | 3,904 | 4,372 | 0.89 | 15.1 | -552 | 0 | -2.24 | -554 | 43.4 | +229 | 2,410 | +8 | 339 | 14.1 | 09/18 | 377.5 | 380 | 370 | 370 | -7.5 | -1.99 | 2.65 | 469 | 845 | 0.56 | 1.76 | -28 | 0 | -37.3 | -65.3 | 44 | +9 | 2,181 | -9 | 331 | 15.2 | 09/15 | 382 | 382 | 372 | 377.5 | -1 | -0.26 | 2.64 | 731 | 1,158 | 0.63 | 2.74 | -100 | 0 | -5.98 | -106 | 44 | -15 | 2,172 | -18 | 340 | 15.7 | 09/14 | 381 | 384.5 | 378.5 | 378.5 | -0.5 | -0.13 | 1.58 | 645 | 980 | 0.66 | 2.46 | -44 | 0 | -7.57 | -51.6 | 44.1 | -9 | 2,187 | -6 | 358 | 16.4 | 09/13 | 373.5 | 384.5 | 373 | 379 | +8 | +2.16 | 3.1 | 1,258 | 1,362 | 0.92 | 4.76 | -16.9 | 0 | -4.23 | -21.1 | 44.2 | -9 | 2,196 | -7 | 364 | 16.6 | 09/12 | 370.5 | 377.5 | 370.5 | 371 | -1 | -0.27 | 1.88 | 1,074 | 1,444 | 0.74 | 4 | +25 | 0 | -31.9 | -6.87 | 44.2 | +57 | 2,205 | +46 | 371 | 16.8 | 09/11 | 370.5 | 383 | 370 | 372 | -23.5 | -5.94 | 3.29 | 2,303 | 3,079 | 0.75 | 8.65 | +269 | 0 | -4.87 | +264 | 44.2 | -83 | 2,148 | +77 | 325 | 15.1 | 09/08 | 404 | 404.5 | 387 | 395.5 | -7.5 | -1.86 | 4.34 | 2,155 | 2,877 | 0.75 | 8.5 | +210 | 0 | -6.86 | +203 | 43.9 | -59 | 2,231 | +136 | 248 | 11.1 | 09/07 | 410 | 422 | 403 | 403 | -4 | -0.98 | 4.67 | 2,031 | 2,330 | 0.87 | 8.36 | -492 | 0 | -1.07 | -494 | 43.6 | +163 | 2,290 | -3 | 112 | 4.89 | 09/06 | 412.5 | 412.5 | 407 | 407 | -4 | -0.97 | 1.34 | 474 | 879 | 0.54 | 1.94 | -112 | 0 | +3.9 | -108 | 44.2 | +30 | 2,127 | -5 | 115 | 5.41 | 09/05 | 411 | 413.5 | 406 | 411 | +0.5 | +0.12 | 1.83 | 761 | 1,274 | 0.6 | 3.12 | -20.6 | -31.8 | +13.9 | -38.5 | 44.3 | -2 | 2,097 | -4 | 120 | 5.72 | 09/04 | 413 | 414.5 | 408 | 410.5 | -1 | -0.24 | 1.58 | 751 | 940 | 0.8 | 3.08 | +73 | 0 | +1.66 | +74.7 | 44.3 | -23 | 2,099 | +36 | 124 | 5.91 | 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 | 09/01 | 421 | 424.5 | 411.5 | 411.5 | -8.5 | -2.02 | 3.1 | 828 | 1,439 | 0.58 | 3.46 | -104 | -0.03 | +27 | -76.9 | 44.2 | +16 | 2,122 | +1 | 88 | 4.15 | 08/31 | 435 | 435 | 420 | 420 | -6.5 | -1.52 | 3.52 | 1,327 | 1,715 | 0.77 | 5.64 | -474 | 0 | +7.21 | -467 | 44.4 | +101 | 2,106 | -2 | 87 | 4.13 | 08/30 | 424.5 | 433 | 421 | 426.5 | +6.5 | +1.55 | 2.86 | 1,097 | 1,441 | 0.76 | 4.68 | -53.3 | 0 | +37.8 | -15.5 | 44.9 | +18 | 2,005 | -6 | 89 | 4.44 | 08/29 | 419 | 423 | 413 | 420 | +3.5 | +0.84 | 2.4 | 784 | 1,005 | 0.78 | 3.28 | -314 | 0 | -34.1 | -348 | 45 | +2 | 1,987 | -6 | 95 | 4.78 | 08/28 | 418 | 421.5 | 408 | 416.5 | +1 | +0.24 | 3.25 | 1,285 | 1,703 | 0.75 | 5.29 | +141 | 0 | -3.41 | +137 | 44.9 | -72 | 1,985 | -1 | 101 | 5.09 | 08/25 | 430 | 445 | 410.5 | 415.5 | -11 | -2.58 | 8.09 | 2,941 | 3,752 | 0.78 | 12.5 | -213 | -48 | -19.6 | -281 | 44.7 | -31 | 2,057 | -2 | 102 | 4.96 | 08/24 | 435 | 440 | 425 | 426.5 | -4 | -0.93 | 3.48 | 988 | 1,406 | 0.7 | 4.26 | -140 | 0 | +6.1 | -134 | 44.9 | +50 | 2,088 | +4 | 104 | 4.98 | 08/23 | 437 | 437 | 427 | 430.5 | -1.5 | -0.35 | 2.31 | 867 | 1,221 | 0.71 | 3.73 | -71.5 | 0 | -3.23 | -74.7 | 45.1 | -2 | 2,038 | +6 | 100 | 4.91 | 08/22 | 440 | 447.5 | 431.5 | 432 | -4.5 | -1.03 | 3.67 | 1,204 | 1,609 | 0.75 | 5.28 | -99 | 0 | +4.37 | -94.6 | 45.2 | +32 | 2,040 | -63 | 94 | 4.61 | 08/21 | 444.5 | 445.5 | 423 | 436.5 | -0.5 | -0.11 | 5.15 | 2,010 | 2,581 | 0.78 | 8.71 | +149 | -22 | +5.95 | +133 | 45.3 | -75 | 2,008 | +8 | 157 | 7.82 | 08/18 | 454.5 | 462 | 435 | 437 | -21 | -4.59 | 5.9 | 1,845 | 3,128 | 0.59 | 8.27 | -314 | 0 | -34.1 | -348 | 45.1 | +35 | 2,083 | +4 | 149 | 7.15 | 08/17 | 442 | 463.5 | 435 | 458 | +16.5 | +3.74 | 6.46 | 2,154 | 2,325 | 0.93 | 9.7 | +160 | 0 | +35.2 | +195 | 45.5 | -81 | 2,048 | -20 | 145 | 7.08 | 08/16 | 458 | 458 | 438 | 441.5 | -20.5 | -4.44 | 4.33 | 2,072 | 4,184 | 0.5 | 9.26 | -46.9 | 0 | -2.38 | -49.3 | 45.3 | +46 | 2,129 | +5 | 165 | 7.75 | 08/15 | 467.5 | 475 | 450 | 462 | -1.5 | -0.32 | 5.39 | 3,366 | 3,783 | 0.89 | 15.6 | -51.4 | -1 | -16.5 | -68.9 | 45.3 | -65 | 2,083 | -8 | 160 | 7.68 | 08/14 | 443 | 464 | 443 | 463.5 | +13.5 | +3 | 4.67 | 2,690 | 3,351 | 0.8 | 12.3 | -165 | -377 | +38.4 | -504 | 45.4 | +183 | 2,148 | +13 | 168 | 7.82 | 08/11 | 455.5 | 458.5 | 430.5 | 450 | +2.5 | +0.56 | 6.26 | 2,799 | 3,371 | 0.83 | 12.5 | -54 | -168 | -0.76 | -223 | 45.6 | -1 | 1,965 | -16 | 155 | 7.89 | 08/10 | 453 | 473 | 447 | 447.5 | -38.5 | -7.92 | 5.35 | 3,005 | 4,511 | 0.67 | 13.7 | +171 | -260 | -3 | -92 | 45.6 | -111 | 1,966 | +49 | 171 | 8.7 | 08/09 | 500 | 502 | 479.5 | 486 | -22 | -4.33 | 4.43 | 3,313 | 4,418 | 0.75 | 16.2 | -69 | +5 | -10.2 | -74.2 | 45.5 | -2 | 2,077 | -20 | 122 | 5.87 | 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 | 08/08 | 564 | 568 | 506 | 508 | -54 | -9.61 | 11 | 4,059 | 5,887 | 0.69 | 21.2 | -465 | -462 | -58 | -985 | 45.8 | -268 | 2,079 | +47 | 142 | 6.83 | 08/07 | 567 | 569 | 562 | 562 | -4 | -0.71 | 1.24 | 660 | 1,029 | 0.64 | 3.72 | -143 | 0 | -7.36 | -150 | 46.2 | +22 | 2,347 | -6 | 95 | 4.05 | 08/04 | 557 | 574 | 556 | 566 | +10 | +1.8 | 3.24 | 1,495 | 1,549 | 0.96 | 8.45 | +238 | +47 | +8.9 | +294 | 46.3 | +54 | 2,325 | +33 | 101 | 4.34 | 08/02 | 571 | 589 | 549 | 556 | -10 | -1.77 | 7.07 | 2,871 | 3,392 | 0.85 | 16.2 | +47 | +29 | -2.41 | +73.6 | 46 | -654 | 2,271 | +18 | 68 | 2.99 | 08/01 | 565 | 577 | 556 | 566 | -3 | -0.53 | 3.69 | 1,267 | 1,461 | 0.87 | 7.18 | -29.5 | +40 | -1.47 | +8.99 | 45.9 | -42 | 2,925 | -3 | 50 | 1.71 | 07/31 | 573 | 578 | 562 | 569 | +2 | +0.35 | 2.82 | 1,624 | 1,967 | 0.83 | 9.25 | -26.8 | +25 | +17.4 | +15.6 | 46 | +12 | 2,967 | -29 | 53 | 1.79 | 07/28 | 604 | 604 | 563 | 567 | -23 | -3.9 | 6.95 | 3,943 | 10,613 | 0.37 | 22.6 | -1,285 | +24 | -6.97 | -1,268 | 46 | +519 | 2,955 | -24 | 82 | 2.77 | 07/27 | 655 | 660 | 585 | 590 | -59 | -9.09 | 11.6 | 9,703 | 15,330 | 0.63 | 61.2 | +735 | +73.4 | -97.2 | +711 | 47.4 | +304 | 2,436 | -80 | 106 | 4.35 | 07/26 | 604 | 649 | 595 | 649 | +59 | +10 | 9.15 | 3,942 | 4,494 | 0.88 | 25 | +207 | -6 | -6.71 | +194 | 46.6 | -142 | 2,132 | +119 | 186 | 8.72 | 07/25 | 569 | 596 | 566 | 590 | +24 | +4.24 | 5.3 | 2,333 | 3,128 | 0.75 | 13.7 | +803 | +13 | +83.6 | +900 | 46.4 | -81 | 2,274 | +35 | 67 | 2.95 | 07/24 | 575 | 585 | 563 | 566 | -4 | -0.7 | 3.86 | 1,290 | 1,570 | 0.82 | 7.38 | -209 | +15 | +0.05 | -194 | 45.5 | +78 | 2,355 | -4 | 32 | 1.36 | 07/21 | 561 | 574 | 552 | 570 | +8 | +1.42 | 3.91 | 1,132 | 2,000 | 0.57 | 6.39 | +193 | +10 | +1.3 | +204 | 45.7 | -22 | 2,277 | +2 | 36 | 1.58 | 07/20 | 551 | 577 | 551 | 562 | +11 | +2 | 4.72 | 1,526 | 1,852 | 0.82 | 8.61 | -67 | -7 | -6.22 | -80.2 | 45.3 | +3 | 2,299 | +5 | 34 | 1.48 | 07/19 | 558 | 559 | 545 | 551 | +5 | +0.92 | 2.56 | 721 | 1,122 | 0.64 | 3.96 | -60 | -6 | +0.92 | -65.1 | 45.4 | +10 | 2,296 | +4 | 29 | 1.26 | 07/18 | 564 | 567 | 543 | 546 | -14 | -2.5 | 4.29 | 976 | 1,961 | 0.5 | 5.39 | +36 | +22 | -7.8 | +50.2 | 45.2 | -38 | 2,286 | +9 | 25 | 1.09 | 07/17 | 579 | 585 | 559 | 560 | -19 | -3.28 | 4.49 | 1,181 | 2,269 | 0.52 | 6.74 | -145 | 0 | -42.5 | -187 | 45.2 | +38 | 2,324 | +16 | 16 | 0.69 | 07/14 | 586 | 592 | 581 | 589 | +6 | +1.03 | 1.89 | 1,025 | 1,301 | 0.79 | 6.02 | +208 | 0 | +45.2 | +253 | 45.3 | -81 | 2,286 | 0 | 0 | 0 | 07/13 | 588 | 592 | 574 | 583 | -1 | -0.17 | 3.08 | 1,251 | 1,781 | 0.7 | 7.28 | -44.1 | -28 | -11.2 | -83.3 | 45.1 | -60 | 2,367 | 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 | 07/12 | 600 | 603 | 583 | 584 | -11 | -1.85 | 3.36 | 1,266 | 1,865 | 0.68 | 7.46 | +26 | +3 | -29.8 | -0.82 | 45.1 | +43 | 2,427 | -1 | 0 | 0 | 07/11 | 619 | 628 | 588 | 595 | -19 | -3.09 | 6.51 | 4,669 | 5,196 | 0.9 | 28.3 | -500 | +105 | -97.5 | -492 | 45.2 | -4 | 2,384 | -122 | 1 | 0.04 | 07/10 | 585 | 615 | 581 | 614 | +35 | +6.04 | 5.87 | 3,353 | 4,046 | 0.83 | 20.2 | +469 | +316 | +7.05 | +792 | 45.8 | -87 | 2,388 | +7 | 123 | 5.15 | 07/07 | 591 | 596 | 577 | 579 | -8 | -1.36 | 3.24 | 1,683 | 2,120 | 0.79 | 9.84 | -153 | +30 | +3.33 | -120 | 45.2 | -14 | 2,475 | -19 | 116 | 4.69 | 07/06 | 604 | 616 | 587 | 587 | -17 | -2.81 | 4.8 | 2,707 | 4,118 | 0.66 | 16.3 | -157 | 0 | -34 | -191 | 45.4 | +35 | 2,489 | -13 | 135 | 5.42 | 07/05 | 603 | 636 | 599 | 604 | +13 | +2.2 | 6.26 | 6,400 | 9,207 | 0.7 | 39.4 | -81 | +68 | +32.5 | +19.5 | 45.6 | +48 | 2,454 | -24 | 148 | 6.03 | 07/04 | 592 | 599 | 586 | 591 | +7 | +1.2 | 2.23 | 1,641 | 2,035 | 0.81 | 9.71 | +245 | 0 | +12.1 | +257 | 45.8 | -69 | 2,406 | -25 | 172 | 7.15 | 07/03 | 593 | 593 | 582 | 584 | -2 | -0.34 | 1.88 | 1,295 | 1,981 | 0.65 | 7.6 | -6.83 | -7 | +0.99 | -12.8 | 45.5 | +67 | 2,475 | -12 | 197 | 7.96 | 06/30 | 585 | 593 | 582 | 586 | +7 | +1.21 | 1.9 | 2,513 | 2,759 | 0.91 | 14.8 | +422 | -1 | +10.4 | +431 | 45.6 | -11 | 2,408 | -3 | 209 | 8.68 |
|