布 蘭 特 原油 正2

連漲連跌: 連6跌  ( -3.68元 / -22.32%)
上市指數: 14612.59 (-92.84 / -0.63%)

很抱歉，您的瀏覽器不支援 html5 所設計之繪圖功能，
請改用 IE9、google chrome 或 firefox 等瀏覽器，以支援此功能。

成交價: 12.81元 (-0.08元 / -0.62%)成交張數: 2.66萬張成交金額: 3.41億元歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低

 * 以上排名僅以本網站所擁有之歷史資料進行統計。

結算價
12.81元3日5日10日一個月三個月半年一年二年三年五年十年十五年二十年今年起算價13.8816.214.6619.1217.24269.264.5322.5921.99---10.5漲跌價-1.07-3.39-1.85-6.31-4.43-13.19+3.55+8.28-9.78-9.18---+2.31漲跌幅-7.71%-20.9%-12.6%-33%-25.7%-50.7%+38.3%+183%-43.3%-41.7%---+22%振幅4.61%16%27.3%39.2%50%55.2%223%553%119%169%---182%成交張數13.5萬25.8萬39.8萬73.8萬157萬284萬721萬2,005萬2,913萬2,921萬---649萬成交金額17.6億35.2億57.9億115億262億512億1,266億2,238億2,668億2,686億---1,198億週轉率26.2%50%77%143%304%550%1395%3883%5642%5656%---1257%

 * 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12/12131312.712.81-0.08-0.622.3326,5734,3716.083.41-380-16,757-16,7953.88+1,80062,840-3754,3796.9712/0913.0613.1112.8512.89-0.41-3.081.9562,2389,6426.458.06-5950-43,004-43,5993.99+8,29861,040+5514,7547.7912/0813.1213.3413.1213.3-0.58-4.181.5946,6826,7996.876.18+5770-33,560-32,9833.53+6,07352,742-2714,2037.9712/0714.0814.1113.7713.88-1.25-8.262.2578,63313,2615.9310.9-5,5360-48,394-53,9303.59+6,39046,669+2574,4749.5912/0615.1515.315.0815.13-1.07-6.61.3643,9387,6715.736.66-2830-21,146-21,4295.67+5,79740,279-1724,21710.512/0516.6216.716.1616.2-0.29-1.763.2724,4533,7336.554.01-1360+2,294+2,1585.8-48334,482-224,38912.712/0216.5116.6516.3916.49+0.04+0.241.5818,0042,4317.412.97+3,6380+3,797+7,4355.84-63834,965+1674,41112.612/0116.616.6416.3716.45+0.44+2.751.6926,8653,5207.634.43+7030+810+1,5134.75-3,05635,603-3,1474,24411.911/3015.8816.0415.8316.01-0.4-2.441.2822,7053,5586.383.62-2300-11,221-11,4514.56+1,72338,659-937,39119.111/2915.3416.4115.2616.41+1.75+11.97.8447,7636,9446.887.58+2,5280+18,119+20,6474.62-6,82736,936-1,1117,48420.311/2815.415.4114.6214.66-1.55-9.564.8783,27114,2725.8312.4+5870-54,322-53,7353.94+8,53743,763+3,9118,59519.611/2516.1516.2316.0716.21+0.19+1.19113,5592,1886.22.19-620-5,488-5,5504.54+1,61435,226-444,68413.311/2416.3316.331616.02-1.06-6.211.9349,4078,4455.857.93-1,1900-30,790-31,9805.21+4,24433,612-2334,72814.111/2317.217.2717.0217.08+0.06+0.351.4715,3242,2556.82.63-1890-1,860-2,0495.65-49529,368+104,96116.911/2216.917.0716.8517.02+0.4+2.411.3226,3963,7007.134.48+8080-11,510-10,7025.72+4,81029,863-2254,95116.611/2116.9516.9616.5116.62-1.24-6.942.5259,08510,3495.719.87-1,1710-46,386-47,5575.47+6,99825,053-1,3455,17620.711/1817.7717.9617.7317.86-0.45-2.461.2627,3974,6115.944.89-4160-20,073-20,4897.5+2,58618,055-2906,52136.111/1718.718.718.2818.31-0.66-3.482.2123,5734,0795.784.34-1,6410-15,355-16,9968.37+2,49115,469-1066,81144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11/161919.1518.8518.97+0.29+1.551.6110,6061,7626.022.01+1,3800-1,262+1189.73+48112,978+366,91753.311/1518.818.8218.5118.68-1.14-5.751.5620,0483,6955.433.73-2,5940-12,025-14,6198.87+2,51712,497-3016,88155.111/142020.219.8219.82+0.7+3.661.9911,8321,9666.022.37+1,4760+2,989+4,46510.3-1,3169,980-1547,1827211/1119.2719.3319.0219.12+0.28+1.491.6515,2131,49110.22.91-5,0020+2,980-2,0229.13-42111,296-517,33664.911/1019.119.118.7518.84-0.98-4.941.7715,8482,3676.72.98-4840-7,768-8,25211.8+1,20011,717-5417,3876311/0920.0520.2119.7919.82-1.23-5.84212,9212,15262.59-4,8050+869-3,93612+1,27410,517-1407,92875.411/0821.1521.3221.0321.05001.385,0687936.391.07+3380+1,242+1,58014.2-4859,243-208,06887.311/0721.0521.1620.9221.05+0.45+2.181.1711,0651,4877.442.33-6870+3,552+2,86514-649,728+178,08883.111/0419.920.6319.920.6+0.26+1.283.5914,5721,15912.62.96-2,8780+2,779-9914.2+5439,792-178,07182.411/0320.1920.4520.1820.34-0.03-0.151.336,4558987.191.31+1520+1,123+1,2755.81-1429,249+928,08887.411/0220.0320.3920.0220.37+0.85+4.351.914,4742,0766.972.93-4820+3,626+3,1445.64-4229,391+1227,99685.111/0119.0319.5319.0319.52+0.22+1.142.5910,11590311.21.95-5860+4,980+4,3945.71-39,813+697,87480.210/3119.5519.6119.119.3-0.32-1.632.68,0019908.081.55-5480+125-4235.88-799,816-467,80579.510/2819.8319.8919.619.62+0.08+0.411.4815,5151,48910.43.06+2,0050+5,765+7,7705.99-1,9619,895+1087,85179.310/2719.5619.719.5119.54+1.05+5.681.0319,1542,4067.963.76+2990+9,471+9,7704.94-57911,856+2207,74365.310/2618.4618.618.3718.49-0.14-0.751.237,5718888.531.4-1,7450+1,743-24.65-712,435+397,52360.510/2518.6818.7418.5318.63+0.31+1.691.1512,1221,2159.982.26+3620+4,768+5,1305.32-76612,442+1017,48460.210/2418.718.8618.3218.32-0.08-0.432.9310,4181,5996.521.94+900+1,697+1,7875.04-97413,20807,38355.9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10/2118.1918.4918.1818.4-0.12-0.651.6710,9511,1199.792.01+960-981-8854.9+514,182+147,38352.110/2018.0918.5718.0718.52+0.97+5.532.8516,9022,5256.693.09-2140+6,887+6,6734.8-80514,177+1737,3695210/1917.7517.7617.5517.55-0.73-3.991.1515,3703,2484.732.71-1,1740-7,358-8,5324.78+1,81214,982-2347,1964810/1818.1118.3317.9618.28-0.06-0.332.0215,3001,7798.62.77-1,7150+975-7405.23+73413,170-2987,43056.410/1718.2618.3918.1418.34-0.79-4.131.3112,7651,7927.122.33-2,4130-2,758-5,1715.84+1,42312,436-8027,72862.110/1418.9919.2218.8619.13+0.86+4.711.9712,7961,8436.942.44-1,3100+6,245+4,9356.64-94811,013+138,53077.510/1318.2918.4218.2318.27-0.45-2.41.0111,8421,3648.682.17+5380+870+1,4086.95-7411,961-4378,51771.210/1218.818.8718.5818.72-0.78-41.4915,1121,7528.632.83-4130+3,225+2,8126.54-52012,035-6388,95474.410/1119.4319.7819.4319.5+0.77+4.111.8728,1773,4038.285.53+2,9610+12,271+15,2326.42-3,80712,555-1929,59276.410/0718.818.8618.7318.73+0.35+1.90.7131,3363,3749.295.89+8,0300+13,573+21,6035.23-6,64616,362+3149,78459.810/0618.5318.5618.3718.38+0.64+3.611.0728,6033,4998.175.28+1,1140+12,620+13,7342.49-3,28223,008+1,3369,47041.210/0517.7617.8117.6217.74+0.8+4.721.1238,6314,2569.086.85+2,8660+23,835+26,7012.06-3,77426,290+1,7418,13430.910/0416.9817.0116.8816.94+0.62+3.80.822,3212,7997.973.79+3800+13,566+13,9461.14-4,20930,064+1946,39321.310/0316.2616.516.2216.32+0.19+1.181.7413,8071,8197.592.26+7220+4,848+5,5701.01-17234,273+4326,19918.109/3016.316.3916.0416.13-0.23-1.412.1417,3702,3727.322.81-1,6460-195-1,8410.79-2534,445+275,76716.709/2916.2616.5916.2616.36+1.31+8.72.1951,8585,6319.218.51+6570+34,532+35,1897.03-8,11134,470+1,0415,74016.709/2815.3115.3714.8615.05+0.05+0.333.427,4283,2188.524.14+2,3500+1,522+3,8726.7-46242,581+2374,6991109/2714.9715.0114.8415-0.35-2.281.1136,6585,1087.185.48-2,3910-21,834-24,2255.91+4,09043,043-6574,46210.4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09/2615.615.715.3515.35-1.68-9.862.0664,1209,2086.969.96-8,5300-35,184-43,7140.99+8,45038,953-1,0255,11913.109/2317.1917.2316.8817.03+0.04+0.242.0616,3212,2277.332.79+6360-1,853-1,2172.06-84430,503-1326,14420.109/2216.7217.0916.6516.99-0.17-0.992.5620,5632,9946.873.46+6660-10,313-9,6471.8+2,49931,347-3206,2762009/2117.0117.216.8917.16-0.32-1.831.7719,6682,9816.63.34-1,2610-4,426-5,6871.58+23528,848-6296,59622.909/2017.4817.5617.3317.48+0.13+0.751.3311,9511,4648.162.09-1270+2,986+2,8592.04-27728,613-4017,22525.309/1917.5417.617.3517.35+0.16+0.931.4511,1071,6976.551.94+3800+2,032+2,4122.05-70028,890+1737,62626.409/1616.9717.2416.8817.19-1.02-5.61.9823,1104,2555.433.95-9490-13,138-14,0871.88+2,78229,590-4657,45325.209/1518.3618.4218.1318.21+0.47+2.651.6321,5392,5998.293.93-5160+13,666+13,1502.22-2,08326,808-447,91829.5