| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 296.5 | 297 | -0.5 | -0.17% | 3.03% | 301 | 304.5 | 295.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 4,333 | 12.95 億 | 3,733 | 1.2 張/筆 | 298.8 元 | 11.81 | 50.25 | 0.27 | 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) | 5,474 | 16.04 億 | 5,640 | 1 張/筆 | 293.1 元 | +2.5 (+0.85%) | 連漲連跌: 連4漲→跌 ( -0.5元 / -0.17%) 財報評分: 最新47分 / 平均49分 上市指數: 16353.74 (43.38 / +0.27%) | | | | | |
成交價: 296.5元 (-0.5元 / -0.17%) | 成交張數: 4,333張 | 成交金額: 12.9億元 | 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60高 | 近2日新低 | 連4漲→跌 (-0.5元 / -0.17%) | 第298高 | 近4日新低 | 第151高 | 近3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 296.5元 | 3日 09/26 ~09/28 | 5日 09/22 ~09/28 | 10日 09/15 ~09/28 | 一個月 08/30 ~09/28 | 三個月 06/30 ~09/28 | 半年 03/31 ~09/28 | 一年 22'09/29 ~09/28 | 二年 21'09/29 ~09/28 | 三年 20'09/29 ~09/28 | 五年 18'10/01 ~09/28 | 十年 13'09/30 ~09/28 | 十五年 08'09/30 ~09/28 | 二十年 | 今年 01/03 ~09/28 |
---|
起算價 | 282.5 | 261 | 269.5 | 301 | 317 | 227 | 102 | 44.45 | 53.8 | 47.6 | 67.3 | 16.5 | - | 188 | 漲跌價 | +14 | +35.5 | +27 | -4.5 | -20.5 | +69.5 | +194.5 | +252.05 | +242.7 | +248.9 | +229.2 | +280 | - | +108.5 | 漲跌幅 | +4.96% | +13.6% | +10% | -1.5% | -6.47% | +30.6% | +191% | +567% | +451% | +523% | +341% | +1697% | - | +57.7% | 振幅 | 7.43% | 18.2% | 17.8% | 21.6% | 60.1% | 114% | 346% | 914% | 759% | 868% | 622% | 2622% | - | 145% | 成交張數 | 1.89萬 | 2.68萬 | 4.24萬 | 8.39萬 | 24.4萬 | 54.8萬 | 229萬 | 308萬 | 322萬 | 400萬 | 472萬 | 570萬 | - | 110萬 | 成交金額 | 55.8億 | 77.5億 | 119億 | 243億 | 808億 | 1,555億 | 4,481億 | 5,131億 | 5,206億 | 5,719億 | 6,154億 | 6,672億 | - | 2,744億 | 週轉率 | 21.1% | 30% | 47.4% | 93.9% | 273% | 613% | 2564% | 3448% | 3605% | 4475% | 5278% | 6374% | - | 1235% |
* 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 | 09/28 | 301 | 304.5 | 295.5 | 296.5 | -0.5 | -0.17 | 3.03 | 4,333 | 3,733 | 1.16 | 13 | -424 | +280 | +39.2 | -105 | 16.3 | -207 | 9,990 | -34 | 1,055 | 10.6 | 09/27 | 296 | 297.5 | 287 | 297 | +2.5 | +0.85 | 3.57 | 5,474 | 5,640 | 0.97 | 16 | -451 | +175 | +0.44 | -276 | 16.6 | +290 | 10,197 | +104 | 1,089 | 10.7 | 09/26 | 284.5 | 304 | 283.5 | 294.5 | +12 | +4.25 | 7.26 | 9,080 | 8,297 | 1.09 | 26.8 | +802 | +87 | -3.75 | +885 | 16.8 | -156 | 9,907 | +37 | 985 | 9.94 | 09/25 | 268 | 284 | 268 | 282.5 | +12.5 | +4.63 | 5.93 | 4,426 | 4,163 | 1.06 | 12.4 | +718 | +110 | +5.9 | +834 | 15.9 | -15 | 10,063 | +75 | 948 | 9.42 | 09/22 | 261.5 | 274.5 | 257 | 270 | +9 | +3.45 | 6.7 | 3,465 | 3,044 | 1.14 | 9.27 | -94 | +74 | +2.13 | -17.9 | 15.3 | +5 | 10,078 | -16 | 873 | 8.66 | 09/21 | 262 | 265.5 | 256.5 | 261 | -1.5 | -0.57 | 3.43 | 2,149 | 1,918 | 1.12 | 5.61 | +266 | -26 | -14.9 | +225 | 15.4 | +112 | 10,073 | +40 | 889 | 8.83 | 09/20 | 262 | 266.5 | 259.5 | 262.5 | -2.5 | -0.94 | 2.64 | 2,878 | 2,782 | 1.03 | 7.54 | +429 | -3 | -26.7 | +399 | 15.1 | +2 | 9,961 | +6 | 849 | 8.52 | 09/19 | 281 | 284 | 261 | 265 | -8 | -2.93 | 8.42 | 5,220 | 5,119 | 1.02 | 14.2 | -1,307 | +76 | -13.7 | -1,245 | 14.5 | +282 | 9,959 | +86 | 843 | 8.46 | 09/18 | 268.5 | 275 | 268 | 273 | +2 | +0.74 | 2.58 | 1,926 | 1,822 | 1.06 | 5.24 | +127 | -10 | +22 | +139 | 15.8 | -17 | 9,677 | -14 | 757 | 7.82 | 09/15 | 272.5 | 277 | 268 | 271 | +1.5 | +0.56 | 3.34 | 3,411 | 3,249 | 1.05 | 9.28 | +33.6 | +67 | -20.9 | +79.8 | 15.6 | -27 | 9,694 | -31 | 771 | 7.95 | 09/14 | 276 | 278.5 | 267.5 | 269.5 | -4 | -1.46 | 4.02 | 3,551 | 4,181 | 0.85 | 9.65 | +414 | -58 | +7.02 | +363 | 15.7 | +37 | 9,721 | -93 | 802 | 8.25 | 09/13 | 279 | 280.5 | 266 | 273.5 | -4 | -1.44 | 5.23 | 5,333 | 5,109 | 1.04 | 14.5 | +1,571 | -78 | -9.93 | +1,483 | 15.2 | -199 | 9,684 | -83 | 895 | 9.24 | 09/12 | 298 | 300 | 272 | 277.5 | -17.5 | -5.93 | 9.49 | 4,070 | 6,744 | 0.6 | 11.5 | +1 | -88 | -10.9 | -97.9 | 13.5 | -230 | 9,883 | +111 | 978 | 9.9 | 09/11 | 306 | 310.5 | 295 | 295 | -9 | -2.96 | 5.1 | 2,598 | 3,305 | 0.79 | 7.82 | -520 | +12 | +15.1 | -493 | 13 | -64 | 10,113 | -65 | 867 | 8.57 | 09/08 | 306.5 | 309.5 | 303 | 304 | -3 | -0.98 | 2.12 | 1,516 | 1,583 | 0.96 | 4.64 | -401 | +75 | +1.6 | -324 | 13.3 | +232 | 10,177 | +38 | 932 | 9.16 | 09/07 | 307.5 | 310.5 | 303.5 | 307 | -0.5 | -0.16 | 2.28 | 1,675 | 2,353 | 0.71 | 5.14 | -175 | 0 | -5.33 | -180 | 14.1 | +129 | 9,945 | -3 | 894 | 8.99 | 09/06 | 316 | 321 | 307 | 307.5 | -8.5 | -2.69 | 4.43 | 3,896 | 7,108 | 0.55 | 12.2 | -920 | -106 | -4.31 | -1,031 | 14.4 | +366 | 9,816 | -79 | 897 | 9.14 | 09/05 | 298 | 316.5 | 297 | 316 | +18 | +6.04 | 6.54 | 5,234 | 4,757 | 1.1 | 16.2 | +1,359 | -31.7 | -2.45 | +1,325 | 15.6 | +69 | 9,450 | +99 | 976 | 10.3 | 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 | 09/04 | 312.5 | 313 | 296 | 298 | -11.5 | -3.72 | 5.49 | 3,587 | 4,141 | 0.87 | 10.8 | -1,234 | -174 | -4.98 | -1,413 | 13.7 | +335 | 9,381 | +9 | 877 | 9.35 | 09/01 | 310.5 | 321.5 | 307 | 309.5 | +1 | +0.32 | 4.7 | 4,232 | 3,671 | 1.15 | 13.3 | +206 | -184 | +8.19 | +30.2 | 14.4 | +103 | 9,046 | +38 | 868 | 9.6 | 08/31 | 313 | 316 | 307 | 308.5 | -7 | -2.22 | 2.85 | 2,823 | 3,027 | 0.93 | 8.76 | -929 | -120 | +6.47 | -1,043 | 14.1 | +323 | 8,943 | -53 | 830 | 9.28 | 08/30 | 305.5 | 315.5 | 305.5 | 315.5 | +14.5 | +4.82 | 3.32 | 3,014 | 3,397 | 0.89 | 9.4 | +441 | -114 | +12.6 | +340 | 14.7 | -71 | 8,620 | +25 | 883 | 10.2 | 08/29 | 302.5 | 307 | 296.5 | 301 | +2.5 | +0.84 | 3.52 | 1,432 | 1,738 | 0.82 | 4.32 | -869 | +32 | -10.4 | -847 | 14.3 | -85 | 8,691 | -7 | 858 | 9.87 | 08/28 | 305 | 306 | 292 | 298.5 | -4 | -1.32 | 4.63 | 2,008 | 2,174 | 0.92 | 6 | +256 | -80 | -21.8 | +154 | 14.2 | -65 | 8,776 | -3 | 865 | 9.86 | 08/25 | 312 | 312.5 | 299.5 | 302.5 | -12.5 | -3.97 | 4.13 | 2,706 | 3,201 | 0.85 | 8.28 | -756 | +10 | -38.5 | -785 | 13.8 | -41 | 8,841 | -82 | 868 | 9.82 | 08/24 | 316 | 328 | 312 | 315 | +5 | +1.61 | 5.16 | 5,667 | 6,286 | 0.9 | 18.1 | +130 | +2 | +62.4 | +194 | 14.5 | -219 | 8,882 | -6 | 950 | 10.7 | 08/23 | 312 | 316.5 | 308.5 | 310 | +0.5 | +0.16 | 2.58 | 2,595 | 3,446 | 0.75 | 8.09 | -301 | +242 | -23.1 | -82.5 | 14.3 | -175 | 9,101 | -60 | 956 | 10.5 | 08/22 | 314 | 321 | 307 | 309.5 | +1 | +0.32 | 4.54 | 4,077 | 4,170 | 0.98 | 12.8 | -210 | +175 | +3.54 | -31.6 | 14.5 | -229 | 9,276 | +76 | 1,016 | 11 | 08/21 | 315 | 317.5 | 306 | 308.5 | -0.5 | -0.16 | 3.72 | 2,711 | 3,134 | 0.87 | 8.35 | -131 | -34 | -70.9 | -236 | 14.7 | -179 | 9,505 | -25 | 940 | 9.89 | 08/18 | 323.5 | 328.5 | 301.5 | 309 | -18 | -5.5 | 8.26 | 6,816 | 7,803 | 0.87 | 21.5 | -869 | +32 | -10.4 | -847 | 14.8 | +30 | 9,684 | -56 | 965 | 9.96 | 08/17 | 298 | 330.5 | 296 | 327 | +24.5 | +8.1 | 11.4 | 9,112 | 8,224 | 1.11 | 28.7 | -830 | +204 | -21.1 | -648 | 15.6 | +490 | 9,654 | +54 | 1,021 | 10.6 | 08/16 | 286 | 306 | 284 | 302.5 | +12.5 | +4.31 | 7.59 | 3,689 | 3,950 | 0.93 | 10.9 | -20.9 | -122 | +26.9 | -116 | 16.5 | -12 | 9,164 | +18 | 967 | 10.6 | 08/15 | 289 | 298.5 | 287.5 | 290 | +7.5 | +2.65 | 3.89 | 3,265 | 3,405 | 0.96 | 9.55 | +24.2 | +4 | +42.1 | +70.3 | 16.7 | -133 | 9,176 | -1 | 949 | 10.3 | 08/14 | 288 | 297 | 278 | 282.5 | -9.5 | -3.25 | 6.51 | 5,366 | 4,729 | 1.13 | 15.3 | +793 | -469 | -13.9 | +310 | 16.7 | -41 | 9,309 | +8 | 950 | 10.2 | 08/11 | 305.5 | 307 | 290 | 292 | -5 | -1.68 | 5.72 | 5,324 | 6,342 | 0.84 | 15.7 | -739 | -135 | -42.9 | -917 | 15.7 | +181 | 9,350 | -180 | 942 | 10.1 | 08/10 | 335.5 | 347 | 297 | 297 | -33 | -10 | 15.2 | 10,475 | 9,942 | 1.05 | 33.3 | -1,104 | +156 | -409 | -1,357 | 16.9 | +559 | 9,169 | -13 | 1,122 | 12.2 | 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 | 08/09 | 317.5 | 330 | 317.5 | 330 | +8.5 | +2.64 | 3.89 | 920 | 776 | 1.19 | 3.01 | -74 | 0 | -7 | -81 | 18.1 | -3 | 8,610 | +13 | 1,135 | 13.2 | 08/08 | 340.5 | 340.5 | 320 | 321.5 | -19 | -5.58 | 6.02 | 838 | 858 | 0.98 | 2.72 | -106 | 0 | -71 | -177 | 18 | +39 | 8,613 | -43 | 1,122 | 13 | 08/07 | 337 | 343 | 328 | 340.5 | +9.5 | +2.87 | 4.53 | 906 | 758 | 1.2 | 3.06 | +79.1 | 0 | -71 | +8.1 | 18 | -123 | 8,574 | -14 | 1,165 | 13.6 | 08/04 | 320 | 335 | 316.5 | 331 | +14.5 | +4.58 | 5.85 | 1,012 | 814 | 1.24 | 3.31 | +91 | -1 | -5 | +85 | 17.9 | -110 | 8,697 | -30 | 1,179 | 13.6 | 08/02 | 339.5 | 341.5 | 316.5 | 316.5 | -23 | -6.77 | 7.36 | 782 | 962 | 0.81 | 2.55 | -10 | -2 | +78 | +66 | 17.8 | -224 | 8,807 | -78 | 1,209 | 13.7 | 08/01 | 343.5 | 344.5 | 328 | 339.5 | -0.5 | -0.15 | 4.85 | 896 | 893 | 1 | 3.03 | -141 | -181 | +34 | -288 | 17.9 | -20 | 9,031 | -35 | 1,287 | 14.3 | 07/31 | 362.5 | 363 | 333.5 | 340 | -23 | -6.34 | 8.13 | 1,532 | 1,515 | 1.01 | 5.33 | -96.2 | +10 | +213 | +127 | 18 | -527 | 9,051 | -80 | 1,322 | 14.6 | 07/28 | 371 | 371 | 363 | 363 | -10 | -2.68 | 2.14 | 816 | 969 | 0.84 | 2.98 | -144 | 0 | +60 | -84.1 | 18.1 | -132 | 9,578 | -86 | 1,402 | 14.6 | 07/27 | 377 | 381.5 | 370.5 | 373 | -2 | -0.53 | 2.93 | 469 | 534 | 0.88 | 1.76 | -29.8 | +7 | -5 | -27.8 | 18.4 | -90 | 9,710 | -93 | 1,488 | 15.3 | 07/26 | 381 | 388 | 375 | 375 | -22.5 | -5.66 | 3.27 | 1,051 | 1,281 | 0.82 | 3.97 | -148 | 0 | -89.2 | -237 | 18.4 | -153 | 9,800 | -295 | 1,581 | 16.1 | 07/25 | 427 | 429 | 393 | 397.5 | -23 | -5.47 | 8.56 | 10,127 | 9,652 | 1.05 | 41.2 | -431 | +7 | -112 | -536 | 18.6 | +332 | 9,953 | +75 | 1,876 | 18.8 | 07/24 | 435.5 | 447 | 420 | 420.5 | -0.5 | -0.12 | 6.41 | 9,749 | 8,478 | 1.15 | 42.2 | +366 | +27 | +9.13 | +402 | 19 | +30 | 9,621 | -219 | 1,801 | 18.7 | 07/21 | 379 | 421 | 374 | 421 | +38 | +9.92 | 12.3 | 9,113 | 7,308 | 1.25 | 37.1 | +1,335 | +176 | +66.4 | +1,577 | 18.5 | +94 | 9,591 | +346 | 2,020 | 21.1 | 07/20 | 392.5 | 405.5 | 376 | 383 | -8 | -2.05 | 7.54 | 8,666 | 7,841 | 1.11 | 34 | -532 | +65 | -170 | -637 | 17.1 | -142 | 9,497 | +1 | 1,674 | 17.6 | 07/19 | 380 | 402.5 | 370.5 | 391 | +25 | +6.83 | 8.74 | 14,441 | 11,087 | 1.3 | 56.2 | +343 | +774 | +290 | +1,408 | 17.7 | +206 | 9,639 | +113 | 1,673 | 17.4 | 07/18 | 351 | 366 | 351 | 366 | +22.5 | +6.55 | 4.37 | 1,111 | 1,065 | 1.04 | 4.01 | +137 | +37 | +10.9 | +185 | 17.3 | -27 | 9,433 | +6 | 1,560 | 16.5 | 07/17 | 343 | 346.5 | 340 | 343.5 | +2 | +0.59 | 1.9 | 522 | 493 | 1.06 | 1.79 | -188 | -10 | +28 | -170 | 17.1 | -23 | 9,460 | -26 | 1,554 | 16.4 | 07/14 | 334 | 341.5 | 334 | 341.5 | +9.5 | +2.86 | 2.26 | 597 | 452 | 1.32 | 2 | -23 | -13 | +68 | +32 | 17.3 | -50 | 9,483 | -14 | 1,580 | 16.7 | 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 | 07/13 | 350 | 350 | 332 | 332 | -11.5 | -3.35 | 5.24 | 959 | 913 | 1.05 | 3.23 | +28 | 0 | -215 | -187 | 17.3 | -241 | 9,533 | -238 | 1,594 | 16.7 | 07/12 | 352 | 352 | 343 | 343.5 | -6.5 | -1.86 | 2.57 | 558 | 523 | 1.07 | 1.92 | -3 | 0 | +56 | +53 | 17.3 | -147 | 9,774 | -106 | 1,832 | 18.7 | 07/11 | 352 | 355 | 347 | 350 | +2 | +0.57 | 2.3 | 494 | 482 | 1.03 | 1.74 | -5 | +7 | +138 | +140 | 17.3 | -51 | 9,921 | -28 | 1,938 | 19.5 | 07/10 | 359 | 359 | 348 | 348 | -9 | -2.52 | 3.08 | 471 | 481 | 0.98 | 1.64 | +2 | 0 | +36 | +38 | 17.3 | +3 | 9,972 | -120 | 1,966 | 19.7 | 07/07 | 362 | 362 | 348 | 357 | +1 | +0.28 | 3.93 | 360 | 429 | 0.84 | 1.28 | -40.5 | -44 | +19 | -65.5 | 17.3 | -1 | 9,969 | -28 | 2,086 | 20.9 | 07/06 | 341 | 359.5 | 341 | 356 | +9.5 | +2.74 | 5.34 | 642 | 586 | 1.1 | 2.24 | +42 | 0 | +47 | +89 | 17.4 | -91 | 9,970 | -49 | 2,114 | 21.2 | 07/05 | 369 | 369 | 343 | 346.5 | -25.5 | -6.85 | 6.99 | 1,293 | 1,223 | 1.06 | 4.63 | -223 | -6 | +49 | -180 | 17.4 | -339 | 10,061 | -452 | 2,163 | 21.5 | 07/04 | 379.5 | 388.5 | 366 | 372 | 0 | 0 | 6.05 | 10,379 | 8,415 | 1.23 | 39.5 | -444 | -62 | -412 | -918 | 17.4 | -219 | 10,400 | +262 | 2,615 | 25.1 | 07/03 | 356 | 372 | 350 | 372 | +33.5 | +9.9 | 6.5 | 9,753 | 6,999 | 1.39 | 35.5 | +794 | +24 | -51.6 | +766 | 17.8 | +825 | 10,619 | +413 | 2,353 | 22.2 |
|