| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 480 | 473 | +7 | +1.48% | 9.41% | 520 | 520 | 475.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 23,932 | 117.3 億 | 19,831 | 1.2 張/筆 | 490.2 元 | 9.02 | 24.08 | 0.23 | 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) | 11,302 | 51.96 億 | 9,482 | 1.2 張/筆 | 459.7 元 | +43 (+10%) | 連漲連跌: 連6漲 ( +115.5元 / +31.69%) 財報評分: 最新75分 / 平均49分 上市指數: 15914.7 (50.75 / +0.32%) | | | | | |
成交價: 480元 (+7元 / +1.48%) | 成交張數: 2.39萬張 | 成交金額: 117億元 | 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1832日新高 | 連6漲 (+115.5元 / +31.7%) | 歷史次高 | 近20日新高 | 歷史最高 | 近1832日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 480元 | 3日 03/22 ~03/24 | 5日 03/20 ~03/24 | 10日 03/13 ~03/24 | 一個月 02/23 ~03/24 | 三個月 22'12/26 ~03/24 | 半年 22'09/26 ~03/24 | 一年 22'03/25 ~03/24 | 二年 21'03/25 ~03/24 | 三年 20'03/25 ~03/24 | 五年 18'03/26 ~03/24 | 十年 | 十五年 | 二十年 | 今年 01/03 ~03/24 |
---|
起算價 | 391 | 380.5 | 384.5 | 371 | 297 | 260 | 150.5 | 48.45 | 26.3 | 60.7 | - | - | - | 291.5 | 漲跌價 | +89 | +99.5 | +95.5 | +109 | +183 | +220 | +329.5 | +431.55 | +453.7 | +419.3 | - | - | - | +188.5 | 漲跌幅 | +22.8% | +26.1% | +24.8% | +29.4% | +61.6% | +84.6% | +219% | +891% | +1725% | +691% | - | - | - | +64.7% | 振幅 | 32% | 37.8% | 42.9% | 44.5% | 82.5% | 118% | 254% | 983% | 1879% | 815% | - | - | - | 79.2% | 成交張數 | 4.65萬 | 5.62萬 | 7.21萬 | 13.2萬 | 32.3萬 | 69.3萬 | 138萬 | 160萬 | 169萬 | 174萬 | - | - | - | 31.1萬 | 成交金額 | 216億 | 254億 | 313億 | 550億 | 1,224億 | 2,266億 | 3,701億 | 3,979億 | 4,028億 | 4,052億 | - | - | - | 1,187億 | 週轉率 | 52.3% | 63.2% | 81.1% | 149% | 364% | 780% | 1553% | 1804% | 1899% | 1954% | - | - | - | 349% |
* 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 | 03/24 | 520 | 520 | 475.5 | 480 | +7 | +1.48 | 9.41 | 23,932 | 19,831 | 1.21 | 117 | +2,081 | -46 | -86 | +1,949 | 49.2 | -597 | 977 | -278 | 634 | 64.9 | 03/23 | 440 | 473 | 439.5 | 473 | +43 | +10 | 7.79 | 11,302 | 9,482 | 1.19 | 52 | +1,106 | -20 | -203 | +883 | 46.9 | -164 | 1,574 | +2 | 912 | 57.9 | 03/22 | 397.5 | 430 | 395 | 430 | +39 | +9.97 | 8.95 | 11,248 | 9,193 | 1.22 | 47.2 | +1,958 | +212 | -22.5 | +2,147 | 45.6 | -106 | 1,738 | +245 | 910 | 52.4 | 03/21 | 394 | 401.5 | 386 | 391 | +4.5 | +1.16 | 4.01 | 6,389 | 6,818 | 0.94 | 25.2 | +177 | 0 | +25 | +202 | 43.4 | -16 | 1,844 | -17 | 665 | 36.1 | 03/20 | 382.5 | 390 | 376 | 386.5 | +6 | +1.58 | 3.68 | 3,283 | 3,281 | 1 | 12.6 | -53 | 0 | -6.72 | -59.7 | 43.3 | +81 | 1,860 | +6 | 682 | 36.7 | 03/17 | 371.5 | 384 | 370.5 | 380.5 | +16 | +4.39 | 3.7 | 3,802 | 3,645 | 1.04 | 14.3 | +5 | +5 | +27.7 | +37.7 | 43.3 | -12 | 1,779 | +9 | 676 | 38 | 03/16 | 363 | 367.5 | 355 | 364.5 | -2 | -0.55 | 3.41 | 2,404 | 2,452 | 0.98 | 8.7 | -78 | -77 | +16.5 | -138 | 43.3 | -19 | 1,791 | -11 | 667 | 37.2 | 03/15 | 367 | 374 | 362.5 | 366.5 | +9 | +2.52 | 3.22 | 3,272 | 3,230 | 1.01 | 12 | -256 | +23 | -6.4 | -239 | 43.5 | +1 | 1,810 | -48 | 678 | 37.5 | 03/14 | 378 | 378 | 357 | 357.5 | -22.5 | -5.92 | 5.53 | 3,346 | 3,837 | 0.87 | 12.3 | -182 | +12 | -15.2 | -185 | 43.8 | -13 | 1,809 | -10 | 726 | 40.1 | 03/13 | 379 | 380.5 | 368 | 380 | -4.5 | -1.17 | 3.25 | 3,100 | 3,004 | 1.03 | 11.6 | +124 | 0 | -12.4 | +112 | 44 | -114 | 1,822 | -22 | 736 | 40.4 | 03/10 | 380.5 | 384.5 | 372 | 384.5 | -7 | -1.79 | 3.19 | 3,705 | 3,888 | 0.95 | 14 | +278 | -35 | -20.9 | +222 | 43.9 | -201 | 1,936 | +3 | 758 | 39.2 | 03/09 | 397.5 | 398.5 | 391 | 391.5 | -2 | -0.51 | 1.91 | 1,898 | 2,088 | 0.91 | 7.48 | -63 | -24 | -15.2 | -102 | 43.6 | -75 | 2,137 | +8 | 755 | 35.3 | 03/08 | 399 | 401.5 | 392 | 393.5 | -5 | -1.25 | 2.38 | 2,804 | 3,049 | 0.92 | 11.1 | -129 | 0 | -27.7 | -157 | 43.6 | -53 | 2,212 | -1 | 747 | 33.8 | 03/07 | 409 | 419.5 | 396.5 | 398.5 | -9 | -2.21 | 5.64 | 7,883 | 8,427 | 0.94 | 32.1 | -869 | +12 | -24.4 | -881 | 43.8 | +230 | 2,265 | -32 | 748 | 33 | 03/06 | 397 | 414 | 393.5 | 407.5 | +15 | +3.82 | 5.22 | 6,385 | 6,035 | 1.06 | 25.7 | +1,161 | +25 | +180 | +1,365 | 44.7 | -319 | 2,035 | +27 | 780 | 38.3 | 03/03 | 399 | 406.5 | 390 | 392.5 | -3 | -0.76 | 4.17 | 6,989 | 6,658 | 1.05 | 27.8 | -481 | +23 | -0.24 | -458 | 43.4 | +229 | 2,354 | +21 | 753 | 32 | 03/02 | 389 | 399 | 382 | 395.5 | +10.5 | +2.73 | 4.42 | 5,288 | 5,256 | 1.01 | 20.7 | +580 | +162 | +47.5 | +789 | 43.9 | -188 | 2,125 | +33 | 732 | 34.4 | 03/01 | 389.5 | 392 | 374 | 385 | -2 | -0.52 | 4.65 | 4,372 | 4,642 | 0.94 | 16.7 | -76.5 | 0 | +24.9 | -51.6 | 43.3 | -97 | 2,313 | -20 | 699 | 30.2 | 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 | 02/24 | 395 | 402.5 | 381 | 387 | -3.5 | -0.9 | 5.51 | 9,468 | 8,525 | 1.11 | 37.1 | -310 | -1 | -57.8 | -369 | 43.3 | +19 | 2,410 | -17 | 719 | 29.8 | 02/23 | 378 | 404.5 | 375 | 390.5 | +19.5 | +5.26 | 7.95 | 11,248 | 11,510 | 0.98 | 43.7 | -40.9 | 0 | +22.7 | -18.2 | 43.6 | +138 | 2,391 | +20 | 736 | 30.8 | 02/22 | 409.5 | 426 | 364.5 | 371 | -33.5 | -8.28 | 15.2 | 26,349 | 23,619 | 1.12 | 104 | +40.6 | +171 | -270 | -58.5 | 43.7 | -47 | 2,253 | -298 | 716 | 31.8 | 02/21 | 369 | 404.5 | 367 | 404.5 | +36.5 | +9.92 | 10.2 | 10,259 | 9,163 | 1.12 | 39.8 | -92.2 | +279 | +16.2 | +203 | 43.6 | +38 | 2,300 | +280 | 1,014 | 44.1 | 02/20 | 358 | 369 | 356 | 368 | +14.5 | +4.1 | 3.68 | 6,592 | 6,233 | 1.06 | 23.9 | +673 | +350 | -21.3 | +1,002 | 43.7 | -103 | 2,262 | +6 | 734 | 32.4 | 02/17 | 360.5 | 366 | 348 | 353.5 | -2.5 | -0.7 | 5.06 | 6,463 | 6,059 | 1.07 | 23.1 | -277 | +107 | -8.37 | -178 | 43 | -28 | 2,365 | +15 | 728 | 30.8 | 02/16 | 352 | 360 | 350 | 356 | +9.5 | +2.74 | 2.89 | 7,434 | 6,785 | 1.1 | 26.4 | +452 | +12 | +80.4 | +544 | 43.2 | +112 | 2,393 | -4 | 713 | 29.8 | 02/15 | 344 | 352.5 | 341.5 | 346.5 | +5.5 | +1.61 | 3.23 | 6,149 | 5,717 | 1.08 | 21.3 | -406 | +98 | +45.3 | -263 | 42.7 | -12 | 2,281 | +20 | 717 | 31.4 | 02/14 | 337.5 | 360 | 337 | 341 | +7 | +2.1 | 6.89 | 9,922 | 9,786 | 1.01 | 34.6 | -274 | 0 | -34.8 | -309 | 43.1 | +172 | 2,293 | -27 | 697 | 30.4 | 02/13 | 343.5 | 345.5 | 334 | 334 | -8 | -2.34 | 3.36 | 2,271 | 2,497 | 0.91 | 7.66 | -245 | 0 | +15.4 | -230 | 43.4 | -15 | 2,121 | +19 | 724 | 34.1 | 02/10 | 348.5 | 353.5 | 342 | 342 | +0.5 | +0.15 | 3.37 | 4,641 | 4,280 | 1.08 | 16.1 | -376 | 0 | +26.5 | -349 | 43.7 | +161 | 2,136 | +62 | 705 | 33 | 02/09 | 344 | 349.5 | 341 | 341.5 | -0.5 | -0.15 | 2.49 | 1,985 | 2,197 | 0.9 | 6.85 | -58 | +10 | +23.9 | -24.1 | 44.2 | -12 | 1,975 | -12 | 643 | 32.6 | 02/08 | 342.5 | 346.5 | 340 | 342 | 0 | 0 | 1.9 | 2,299 | 2,321 | 0.99 | 7.89 | -43 | 0 | -37 | -80 | 44.2 | -33 | 1,987 | -3 | 655 | 33 | 02/07 | 345 | 353.5 | 335 | 342 | 0 | 0 | 5.41 | 6,140 | 6,130 | 1 | 21.2 | -66 | -50 | -40.7 | -157 | 44.2 | -1 | 2,020 | -5 | 658 | 32.6 | 02/06 | 337 | 348.5 | 334 | 342 | +5.5 | +1.63 | 4.31 | 5,561 | 5,401 | 1.03 | 19 | +460 | +11 | +46.4 | +518 | 44.3 | -168 | 2,021 | +8 | 663 | 32.8 | 02/03 | 339.5 | 339.5 | 325.5 | 336.5 | 0 | 0 | 4.16 | 5,464 | 5,539 | 0.99 | 18.2 | -7 | -141 | +28.9 | -119 | 43.8 | -76 | 2,189 | +3 | 655 | 29.9 | 02/02 | 340 | 344.5 | 332 | 336.5 | -0.5 | -0.15 | 3.71 | 7,835 | 7,588 | 1.03 | 26.5 | -1,019 | -165 | +93.5 | -1,091 | 43.8 | +50 | 2,265 | -24 | 652 | 28.8 | 02/01 | 371.5 | 371.5 | 337 | 337 | -37 | -9.89 | 9.22 | 11,049 | 10,861 | 1.02 | 38.4 | -3,176 | +3 | +325 | -2,848 | 45 | +820 | 2,215 | -142 | 676 | 30.5 | 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 | 01/31 | 430.5 | 430.5 | 374 | 374 | -41.5 | -9.99 | 13.6 | 12,702 | 10,497 | 1.21 | 51.4 | +1,888 | -619 | -25.5 | +1,244 | 48.6 | +421 | 1,395 | -155 | 818 | 58.6 | 01/30 | 415.5 | 415.5 | 415.5 | 415.5 | +37.5 | +9.92 | 0 | 1,344 | 628 | 2.14 | 5.58 | -286 | -131 | -3 | -420 | 46.5 | -46 | 974 | -16 | 973 | 99.9 | 01/17 | 350.5 | 378 | 347 | 378 | +34 | +9.88 | 9.01 | 12,358 | 9,691 | 1.28 | 44.9 | -67.9 | 0 | +2.48 | -65.4 | 46.8 | -288 | 1,020 | +107 | 994 | 97.5 | 01/16 | 312 | 344 | 312 | 344 | +31 | +9.9 | 10.2 | 8,694 | 6,984 | 1.24 | 29.1 | +2,462 | +9 | -105 | +2,366 | 47 | -449 | 1,308 | +151 | 887 | 67.8 | 01/13 | 305 | 315.5 | 303 | 313 | +11 | +3.64 | 4.14 | 4,221 | 3,941 | 1.07 | 13.1 | +997 | +25 | -49.2 | +973 | 44.2 | -275 | 1,757 | +41 | 736 | 41.9 | 01/12 | 302.5 | 302.5 | 297 | 302 | +1.5 | +0.5 | 1.83 | 1,377 | 1,285 | 1.07 | 4.13 | +73 | +1 | -5.11 | +68.9 | 43 | -98 | 2,032 | +8 | 695 | 34.2 | 01/11 | 305 | 308 | 295.5 | 300.5 | -2.5 | -0.83 | 4.13 | 2,115 | 2,041 | 1.04 | 6.36 | -62 | -25 | +14.6 | -72.4 | 43 | +94 | 2,130 | -16 | 687 | 32.3 | 01/10 | 313 | 315 | 302.5 | 303 | -11.5 | -3.66 | 3.97 | 2,198 | 2,695 | 0.82 | 6.78 | -215 | -39 | +19.1 | -235 | 43 | -3 | 2,036 | -13 | 703 | 34.5 | 01/09 | 314 | 318.5 | 312 | 314.5 | +7 | +2.28 | 2.11 | 2,514 | 2,364 | 1.06 | 7.93 | +184 | +5 | +20.6 | +210 | 43.3 | +57 | 2,039 | +17 | 716 | 35.1 | 01/06 | 311 | 313.5 | 305 | 307.5 | -1.5 | -0.49 | 2.75 | 1,774 | 3,473 | 0.51 | 5.47 | -112 | 0 | +9 | -103 | 43.1 | +27 | 1,982 | -3 | 699 | 35.3 | 01/05 | 312 | 317.5 | 304 | 309 | -3 | -0.96 | 4.33 | 3,342 | 4,206 | 0.79 | 10.4 | -177 | +10.1 | -32.5 | -199 | 43.3 | +1 | 1,955 | -18 | 702 | 35.9 | 01/04 | 301 | 312 | 299.5 | 312 | +7 | +2.3 | 4.1 | 2,664 | 3,021 | 0.88 | 8.16 | +337 | 0 | -58.8 | +278 | 43.5 | -56 | 1,954 | +26 | 720 | 36.8 | 01/03 | 290 | 305 | 289 | 305 | +13.5 | +4.63 | 5.49 | 2,761 | 2,516 | 1.1 | 8.22 | +420 | +10 | +30 | +460 | 43.2 | -10 | 2,010 | -83 | 694 | 34.5 | 12/30 | 295.5 | 297 | 288 | 291.5 | -0.5 | -0.17 | 3.08 | 2,004 | 1,837 | 1.09 | 5.87 | -27 | 0 | +21.2 | -5.84 | 42.8 | +15 | 2,020 | 0 | 777 | 38.5 | 12/29 | 285.5 | 292 | 275 | 292 | +4 | +1.39 | 5.9 | 3,565 | 3,109 | 1.15 | 10.1 | +142 | -20 | +25.4 | +147 | 42.8 | -36 | 2,005 | -23 | 777 | 38.8 | 12/28 | 292 | 294.5 | 285 | 288 | -5 | -1.71 | 3.24 | 2,263 | 2,167 | 1.04 | 6.53 | -224 | 0 | +14.5 | -209 | 42.6 | -26 | 2,041 | -4 | 800 | 39.2 |
|