| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 223.5 | 213.5 | +10 | +4.68% | 5.62% | 216.5 | 225.5 | 213.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 10,981 | 24.19 億 | 8,886 | 1.2 張/筆 | 220.3 元 | 5.25 | 14.35 | 0.04 | 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) | 10,476 | 22.81 億 | 12,289 | 0.9 張/筆 | 217.8 元 | +2.5 (+1.18%) | 連漲連跌: 連3漲 ( +22.5元 / +11.19%) 財報評分: 最新55分 / 平均42分 上市指數: 15288.97 (91.12 / +0.6%) | | | | | |
成交價: 223.5元 (+10元 / +4.68%) | 成交張數: 1.1萬張 | 成交金額: 24.2億元 | 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6高 | 近48日新高 | 連3漲 (+22.5元 / +11.2%) | 第14高 | 近13日新高 | 第9高 | 近18日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 | 3日 08/10 ~08/12 | 5日 08/08 ~08/12 | 10日 08/01 ~08/12 | 一個月 07/14 ~08/12 | 三個月 05/16 ~08/12 | 半年 02/14 ~08/12 | 一年 21'08/13 ~08/12 | 二年 20'08/13 ~08/12 | 三年 19'08/14 ~08/12 | 五年 | 十年 | 十五年 | 二十年 | 今年 01/03 ~08/12 |
---|
漲跌價 | +22.5 | +20.5 | +28.5 | +48.5 | +61 | +86.5 | +127.6 | +174.5 | +180.85 | - | - | - | - | +72.5 | 漲跌幅 | +11.2% | +10.1% | +14.6% | +27.7% | +37.5% | +63.1% | +133% | +356% | +424% | - | - | - | - | +48% | 振幅 | 12.4% | 12.6% | 20.8% | 33.1% | 56.3% | 92% | 188% | 442% | 540% | - | - | - | - | 88.1% |
| 3日 08/10 ~08/12 | 5日 08/08 ~08/12 | 10日 08/01 ~08/12 | 一個月 07/14 ~08/12 | 三個月 05/16 ~08/12 | 半年 02/14 ~08/12 | 一年 21'08/13 ~08/12 | 二年 20'08/13 ~08/12 | 三年 19'08/14 ~08/12 | 五年 | 十年 | 十五年 | 二十年 | 今年 01/03 ~08/12 |
---|
成交千張 | 30.7 | 38.9 | 52.7 | 131 | 438 | 591 | 723 | 848 | 866 | - | - | - | - | 611 | 週轉率 | 34.6% | 43.8% | 59.3% | 148% | 493% | 665% | 813% | 954% | 975% | - | - | - | - | 688% |
* 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 | 08/12 | 216.5 | 225.5 | 213.5 | 223.5 | +10 | +4.68 | 5.62 | 10,981 | 8,886 | 1.24 | 24.2 | +510 | +110 | +83 | +702 | 43.6 | -16 | 1,977 | +96 | 436 | 22.1 | 08/11 | 216 | 223.5 | 212 | 213.5 | +2.5 | +1.18 | 5.45 | 10,476 | 12,289 | 0.85 | 22.8 | -243 | +244 | +82 | +83 | 43 | -18 | 1,993 | +17 | 340 | 17.1 | 08/10 | 201 | 216.5 | 200.5 | 211 | +10 | +4.98 | 7.96 | 9,284 | 8,134 | 1.14 | 19.5 | +630 | 0 | +78 | +708 | 43.3 | +84 | 2,011 | +97 | 323 | 16.1 | 08/09 | 205 | 209 | 201 | 201 | -4 | -1.95 | 3.9 | 4,118 | 3,748 | 1.1 | 8.45 | +338 | 0 | -51 | +287 | 42.6 | -124 | 1,927 | -6 | 226 | 11.7 | 08/08 | 203 | 207.5 | 200 | 205 | +2 | +0.99 | 3.69 | 4,054 | 4,370 | 0.93 | 8.27 | -170 | 0 | +28 | -142 | 42.2 | -4 | 2,051 | +13 | 232 | 11.3 | 08/05 | 198.5 | 205 | 197 | 203 | +8 | +4.1 | 4.1 | 5,452 | 4,666 | 1.17 | 11 | +30 | 0 | +64.9 | +94.9 | 42.4 | +169 | 2,055 | +43 | 219 | 10.7 | 08/04 | 190 | 197.5 | 185 | 195 | +8.5 | +4.56 | 6.7 | 4,036 | 3,281 | 1.23 | 7.7 | +88 | 0 | +104 | +192 | 42.3 | +7 | 1,886 | +101 | 176 | 9.33 | 08/03 | 189.5 | 193.5 | 185 | 186.5 | -2 | -1.06 | 4.51 | 2,036 | 1,732 | 1.18 | 3.83 | -15 | 0 | +32.7 | +17.7 | 42.2 | -69 | 1,879 | +21 | 75 | 3.99 | 08/02 | 193 | 193.5 | 188 | 188.5 | -6 | -3.08 | 2.83 | 973 | 967 | 1.01 | 1.85 | -23 | 0 | -26 | -49 | 42.1 | -48 | 1,948 | +18 | 54 | 2.77 | 08/01 | 198.5 | 199 | 194.5 | 194.5 | -0.5 | -0.26 | 2.31 | 1,306 | 1,164 | 1.12 | 2.57 | -65 | 0 | -61 | -126 | 42.2 | -7 | 1,996 | +36 | 36 | 1.8 | 07/29 | 199.5 | 200 | 194.5 | 200 | +6.5 | +3.36 | 2.84 | 1,997 | 1,718 | 1.16 | 3.95 | +11 | +8 | +59 | +78 | 42.3 | +112 | 2,003 | 0 | 0 | 0 | 07/28 | 199.5 | 204.5 | 192 | 193.5 | -0.5 | -0.26 | 6.44 | 2,475 | 2,218 | 1.12 | 4.9 | -150 | 0 | -13.3 | -163 | 42.3 | +53 | 1,891 | 0 | 0 | 0 | 07/27 | 202.5 | 207.5 | 193.5 | 194 | -5.5 | -2.76 | 7.02 | 3,080 | 2,620 | 1.18 | 6.19 | -271 | 0 | -68.6 | -340 | 42.4 | -60 | 1,838 | -4 | 0 | 0 | 07/26 | 198 | 212 | 195.5 | 199.5 | +1.5 | +0.76 | 8.33 | 11,284 | 8,952 | 1.26 | 23.1 | -524 | 0 | +73.8 | -450 | 42.5 | -67 | 1,898 | -244 | 4 | 0.21 | 07/25 | 190.5 | 198 | 189 | 198 | +4.5 | +2.33 | 4.65 | 2,723 | 2,218 | 1.23 | 5.26 | -6 | 0 | -33 | -39 | 43 | -3 | 1,965 | -164 | 248 | 12.6 | 07/22 | 199.5 | 206.5 | 192.5 | 193.5 | -5.5 | -2.76 | 7.04 | 6,178 | 4,866 | 1.27 | 12.4 | -149 | 0 | +4.63 | -144 | 43 | +27 | 1,968 | -96 | 412 | 20.9 | 07/21 | 205 | 206 | 196.5 | 199 | -4.5 | -2.21 | 4.67 | 5,885 | 4,792 | 1.23 | 11.8 | +58 | -1 | +94 | +151 | 43.2 | +208 | 1,941 | -14 | 508 | 26.2 | 07/20 | 212 | 217.5 | 200.5 | 203.5 | -4 | -1.93 | 8.19 | 11,324 | 9,399 | 1.2 | 23.5 | -393 | 0 | -155 | -549 | 43.7 | -61 | 1,733 | -44 | 522 | 30.1 | 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 | 07/19 | 199.5 | 215 | 198 | 207.5 | +12 | +6.14 | 8.7 | 20,770 | 16,739 | 1.24 | 42.9 | +1,018 | 0 | +97.5 | +1,115 | 44.2 | -287 | 1,794 | -54 | 566 | 31.5 | 07/18 | 178 | 195.5 | 178 | 195.5 | +17.5 | +9.83 | 9.83 | 6,489 | 5,189 | 1.25 | 12.3 | +58 | -1 | +94 | +151 | 43 | +91 | 2,081 | +175 | 620 | 29.8 | 07/15 | 182 | 182.5 | 174.5 | 178 | -2 | -1.11 | 4.44 | 3,399 | 3,333 | 1.02 | 6.05 | -251 | 0 | -18.1 | -269 | 42.9 | +96 | 1,990 | -25 | 445 | 22.4 | 07/14 | 171.5 | 180 | 167.5 | 180 | +5 | +2.86 | 7.14 | 2,910 | 2,537 | 1.15 | 5.07 | +193 | 0 | +39 | +232 | 43.2 | -42 | 1,894 | +22 | 470 | 24.8 | 07/13 | 177.5 | 179 | 173.5 | 175 | +5 | +2.94 | 3.24 | 3,009 | 2,276 | 1.32 | 5.3 | +233 | 0 | +6.67 | +240 | 43 | -83 | 1,936 | +10 | 448 | 23.1 | 07/12 | 178 | 178 | 166.5 | 170 | -8.5 | -4.76 | 6.44 | 3,140 | 3,257 | 0.96 | 5.36 | -33 | 0 | -24.2 | -57.2 | 42.7 | -58 | 2,019 | -74 | 438 | 21.7 | 07/11 | 182.5 | 190.5 | 178 | 178.5 | +0.5 | +0.28 | 7.02 | 6,719 | 5,821 | 1.15 | 12.4 | -127 | 0 | +10.6 | -116 | 42.8 | +50 | 2,077 | +35 | 512 | 24.7 | 07/08 | 178.5 | 182 | 174 | 178 | +2 | +1.14 | 4.55 | 3,543 | 3,364 | 1.05 | 6.33 | -26 | 0 | -21 | -47 | 42.9 | -67 | 2,027 | -8 | 477 | 23.5 | 07/07 | 168.5 | 179 | 165.5 | 176 | +11 | +6.67 | 8.18 | 4,904 | 3,882 | 1.26 | 8.48 | +199 | 0 | +48.2 | +247 | 43 | +237 | 2,094 | +82 | 485 | 23.2 | 07/06 | 170 | 174 | 164.5 | 165 | -8.5 | -4.9 | 5.48 | 2,164 | 1,903 | 1.14 | 3.64 | -18 | 0 | -9.61 | -27.6 | 42.7 | +6 | 1,857 | -17 | 403 | 21.7 | 07/05 | 175.5 | 179.5 | 169.5 | 173.5 | -2 | -1.14 | 5.7 | 3,711 | 3,082 | 1.2 | 6.47 | -291 | 0 | -21.1 | -312 | 42.7 | +39 | 1,851 | -9 | 420 | 22.7 | 07/04 | 170.5 | 175.5 | 167 | 175.5 | +7 | +4.15 | 5.04 | 3,696 | 3,327 | 1.11 | 6.34 | +123 | 0 | -5.29 | +118 | 43.1 | +10 | 1,812 | +38 | 429 | 23.7 | 07/01 | 178 | 184 | 165 | 168.5 | -9.5 | -5.34 | 10.7 | 6,301 | 5,286 | 1.19 | 11 | +238 | 0 | -16.2 | +222 | 42.9 | -334 | 1,802 | -57 | 391 | 21.7 | 06/30 | 184 | 184 | 176.5 | 178 | -6 | -3.26 | 4.08 | 2,851 | 2,434 | 1.17 | 5.09 | -16 | 0 | 0 | -16 | 42.7 | -170 | 2,136 | -59 | 448 | 21 | 06/29 | 187 | 189.5 | 181 | 184 | -3 | -1.6 | 4.55 | 4,829 | 3,749 | 1.29 | 8.94 | -247 | +1 | -42.4 | -288 | 42.7 | +153 | 2,306 | +30 | 507 | 22 | 06/28 | 198.5 | 204 | 185.5 | 187 | -10.5 | -5.32 | 9.37 | 6,695 | 5,247 | 1.28 | 13.1 | +29 | 0 | -42.3 | -13.3 | 43 | -125 | 2,153 | -91 | 477 | 22.2 | 06/27 | 202.5 | 207 | 196 | 197.5 | -1 | -0.5 | 5.54 | 11,912 | 9,744 | 1.22 | 24.1 | -294 | 0 | +88 | -206 | 42.9 | -144 | 2,278 | -94 | 568 | 24.9 | 06/24 | 184 | 198.5 | 182 | 198.5 | +18 | +9.97 | 9.14 | 7,332 | 5,673 | 1.29 | 14.2 | -165 | 0 | +27 | -138 | 43.3 | +540 | 2,422 | +199 | 662 | 27.3 | 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 | 06/23 | 181 | 184 | 175.5 | 180.5 | +3.5 | +1.98 | 4.8 | 4,173 | 3,095 | 1.35 | 7.53 | +77 | 0 | +16 | +93 | 43.4 | +9 | 1,882 | +2 | 463 | 24.6 | 06/22 | 186.5 | 187.5 | 174.5 | 177 | -9.5 | -5.09 | 6.97 | 4,341 | 3,453 | 1.26 | 7.79 | -485 | 0 | -51 | -536 | 43.4 | +59 | 1,873 | -78 | 461 | 24.6 | 06/21 | 180 | 193 | 178 | 186.5 | +10.5 | +5.97 | 8.52 | 6,236 | 4,807 | 1.3 | 11.6 | -225 | 0 | +127 | -98.1 | 43.9 | +141 | 1,814 | +89 | 539 | 29.7 | 06/20 | 189 | 189.5 | 176 | 176 | -16.5 | -8.57 | 7.01 | 3,590 | 2,810 | 1.28 | 6.55 | -5 | 0 | -11.6 | -16.6 | 44.1 | -322 | 1,673 | -138 | 450 | 26.9 | 06/17 | 186 | 192.5 | 183 | 192.5 | +6.5 | +3.49 | 5.11 | 4,628 | 3,298 | 1.4 | 8.65 | -32 | 0 | +12.8 | -19.2 | 44.2 | +64 | 1,995 | +53 | 588 | 29.5 | 06/16 | 199.5 | 204 | 185.5 | 186 | -9 | -4.62 | 9.49 | 6,037 | 4,525 | 1.33 | 11.7 | +132 | -17 | -68.4 | +46.6 | 44.2 | -192 | 1,931 | -64 | 535 | 27.7 | 06/15 | 199.5 | 200 | 194 | 195 | -4.5 | -2.26 | 3.01 | 4,410 | 3,102 | 1.42 | 8.67 | -306 | 0 | +34.7 | -271 | 44 | +108 | 2,123 | -9 | 599 | 28.2 | 06/14 | 202 | 206 | 193.5 | 199.5 | -1 | -0.5 | 6.23 | 7,258 | 5,365 | 1.35 | 14.5 | -409 | 0 | +72.2 | -337 | 44.3 | +129 | 2,015 | +3 | 608 | 30.2 | 06/13 | 204.5 | 214.5 | 198 | 200.5 | -8.5 | -4.07 | 7.89 | 8,107 | 5,862 | 1.38 | 16.6 | -438 | 0 | -122 | -560 | 44.8 | +318 | 1,886 | +3 | 605 | 32.1 | 06/10 | 219 | 221 | 208.5 | 209 | -9 | -4.13 | 5.73 | 5,270 | 3,933 | 1.34 | 11.3 | -359 | 0 | -8.34 | -367 | 45.3 | +17 | 1,568 | -68 | 602 | 38.4 | 06/09 | 220.5 | 225.5 | 216.5 | 218 | -3 | -1.36 | 4.07 | 4,498 | 3,821 | 1.18 | 9.92 | -376 | 0 | +16 | -360 | 45.7 | +105 | 1,551 | -9 | 670 | 43.2 | 06/08 | 226.5 | 232.5 | 219 | 221 | -3.5 | -1.56 | 6.01 | 7,671 | 6,443 | 1.19 | 17.2 | -889 | 0 | +10.4 | -879 | 46.1 | +430 | 1,446 | -57 | 679 | 47 | 06/07 | 234 | 234 | 220 | 224.5 | -11.5 | -4.87 | 5.93 | 7,113 | 5,397 | 1.32 | 16.1 | -203 | 0 | -38.2 | -241 | 47.1 | -15 | 1,016 | -85 | 736 | 72.4 | 06/06 | 240 | 245 | 226 | 236 | -3 | -1.26 | 7.95 | 12,539 | 9,348 | 1.34 | 29.5 | -303 | -32 | -36 | -371 | 47.3 | +128 | 1,031 | -74 | 821 | 79.6 | 06/02 | 236 | 256 | 234.5 | 239 | +3 | +1.27 | 9.11 | 19,709 | 15,410 | 1.28 | 48.2 | -232 | -148 | -19.4 | -399 | 47.7 | -221 | 903 | -89 | 895 | 99.1 | 06/01 | 242.5 | 256 | 229 | 236 | +3 | +1.29 | 11.6 | 20,318 | 15,982 | 1.27 | 48.8 | +552 | -490 | +31.8 | +93.8 | 48.1 | -188 | 1,124 | -61 | 984 | 87.5 | 05/31 | 233 | 233 | 215 | 233 | +21 | +9.91 | 8.49 | 13,456 | 8,699 | 1.55 | 30.6 | +2,147 | -300 | +2.58 | +1,850 | 47.5 | -254 | 1,312 | +35 | 1,045 | 79.6 | 05/30 | 200 | 212 | 198 | 212 | +19 | +9.84 | 7.25 | 14,250 | 9,994 | 1.43 | 29.5 | +1,496 | -34 | +8.01 | +1,470 | 45.1 | -257 | 1,566 | +129 | 1,010 | 64.5 | 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 | 05/27 | 180 | 193 | 179.5 | 193 | +17.5 | +9.97 | 7.69 | 8,670 | 6,620 | 1.31 | 16.3 | +1,498 | +45 | +37 | +1,580 | 43.4 | -320 | 1,823 | +416 | 881 | 48.3 | 05/26 | 181.5 | 184 | 173.5 | 175.5 | -5.5 | -3.04 | 5.8 | 4,209 | 3,394 | 1.24 | 7.52 | -324 | +159 | -118 | -283 | 41.7 | +45 | 2,143 | +17 | 465 | 21.7 | 05/25 | 177.5 | 181 | 175 | 181 | +6.5 | +3.72 | 3.44 | 5,914 | 4,539 | 1.3 | 10.6 | -407 | +35 | +72 | -300 | 42.1 | +205 | 2,098 | +3 | 448 | 21.4 | 05/24 | 187 | 190 | 174.5 | 174.5 | -10 | -5.42 | 8.4 | 9,323 | 7,225 | 1.29 | 17 | -258 | +30 | -101 | -329 | 42.6 | -330 | 1,893 | -9 | 445 | 23.5 | 05/23 | 185 | 199.5 | 182 | 184.5 | +3 | +1.65 | 9.64 | 14,451 | 10,808 | 1.34 | 27.4 | +4 | 0 | -63.8 | -59.8 | 42.9 | +84 | 2,223 | +15 | 454 | 20.4 | 05/20 | 182 | 192.5 | 179 | 181.5 | 0 | 0 | 7.44 | 14,271 | 11,223 | 1.27 | 26.7 | +254 | +190 | +56.1 | +500 | 42.9 | -529 | 2,139 | +39 | 439 | 20.5 | 05/19 | 180.5 | 181.5 | 175 | 181.5 | -4 | -2.16 | 3.5 | 8,554 | 7,194 | 1.19 | 15.3 | -1,017 | 0 | -121 | -1,138 | 42.6 | +963 | 2,668 | -94 | 400 | 15 | 05/18 | 172 | 185.5 | 168.5 | 185.5 | +16.5 | +9.76 | 10.1 | 8,321 | 6,387 | 1.3 | 15 | +1,126 | 0 | +162 | +1,288 | 43.8 | +33 | 1,705 | +238 | 494 | 29 | 05/17 | 174 | 175 | 168 | 169 | -0.5 | -0.29 | 4.13 | 3,667 | 3,897 | 0.94 | 6.26 | -401 | 0 | -17 | -418 | 42.5 | +71 | 1,672 | -21 | 256 | 15.3 |
|