| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 52 | 50.4 | +1.6 | +3.17% | 7.54% | 53.1 | 54.9 | 51.1 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 93,792 | 49.27 億 | 42,840 | 2.2 張/筆 | 52.53 元 | 1.51 | 12.04 | 3.28 | 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) | 61,428 | 30.74 億 | 27,163 | 2.3 張/筆 | 50.05 元 | +1.4 (+2.86%) | 連漲連跌: 連4漲 ( +5元 / +10.64%) 財報評分: 最新60分 / 平均50分 上市指數: 17323.87 (60.59 / +0.35%) | | | | | | | |
4/20 交 易 資 料 統 計 (共7825日) | 成交價: 52元 (+1.6元 / +3.17%) | 成交張數: 9.38萬張 | 成交金額: 49.3億元 | 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1269高 | 3186日新高 | 連4漲 (+5元 / +10.6%) | 第18高 | 19日新高 | 歷史次高 | 5250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 04/16 ~04/20 | 5日 04/14 ~04/20 | 10日 04/07 ~04/20 | 一個月 03/22 ~04/20 | 三個月 01/20 ~04/20 | 半年 20'10/21 ~04/20 | 一年 20'04/21 ~04/20 | 二年 19'04/22 ~04/20 | 三年 18'04/23 ~04/20 | 五年 16'04/21 ~04/20 | 十年 11'04/22 ~04/20 | 十五年 06'04/24 ~04/20 | 二十年 01'04/23 ~04/20 | 今年 01/04 ~04/20 | 漲跌價 | +4.1 | +4.8 | +5.15 | +9.3 | +10.25 | +11.65 | +9.65 | +10.3 | +13.25 | +19.15 | +11.65 | +27.15 | +38.3 | +8.8 | 漲跌幅 | +8.56% | +10.2% | +11% | +21.8% | +24.6% | +28.9% | +22.8% | +24.7% | +34.2% | +58.3% | +28.9% | +109% | +280% | +20.4% | 振幅 | 14.9% | 17.6% | 17.7% | 23.1% | 35.3% | 36.6% | 35.2% | 51.7% | 57.3% | 83.3% | 73% | 187% | 392% | 34.1% |
| 3日 04/16 ~04/20 | 5日 04/14 ~04/20 | 10日 04/07 ~04/20 | 一個月 03/22 ~04/20 | 三個月 01/20 ~04/20 | 半年 20'10/21 ~04/20 | 一年 20'04/21 ~04/20 | 二年 19'04/22 ~04/20 | 三年 18'04/23 ~04/20 | 五年 16'04/21 ~04/20 | 十年 11'04/22 ~04/20 | 十五年 06'04/24 ~04/20 | 二十年 01'04/23 ~04/20 | 今年 01/04 ~04/20 | 成交千張 | 209 | 276 | 374 | 737 | 1,473 | 2,411 | 4,621 | 8,764 | 13,543 | 16,909 | 29,259 | 50,063 | 73,258 | 1,693 | 週轉率 | 3.55% | 4.67% | 6.35% | 12.5% | 25% | 40.9% | 78.4% | 149% | 230% | 287% | 496% | 849% | 1243% | 28.7% |
* 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 | 04/20 | 53.1 | 54.9 | 51.1 | 52 | +1.6 | +3.17 | 7.54 | 93,792 | 42,840 | 2.2 | 49.3 | -7,197 | -8 | +437 | -6,768 | 20.3 | +2,513 | 16,586 | +50 | 359 | 2.2 | 04/19 | 49.9 | 50.5 | 49.75 | 50.4 | +1.4 | +2.86 | 1.53 | 61,428 | 27,163 | 2.3 | 30.7 | -9,110 | +66 | +1,044 | -8,000 | 20.4 | +3,348 | 14,073 | +116 | 309 | 2.2 | 04/16 | 47.9 | 49 | 47.75 | 49 | +1.1 | +2.3 | 2.61 | 54,142 | 19,206 | 2.8 | 26.2 | +10,721 | 0 | +1,104 | +11,825 | 20.6 | +2,024 | 10,725 | +41 | 193 | 1.8 | 04/15 | 47.05 | 48.5 | 47 | 47.9 | +0.9 | +1.91 | 3.19 | 39,228 | 14,647 | 2.7 | 18.8 | -1,711 | -457 | +1,108 | -1,061 | 20.4 | +2,040 | 8,701 | +11 | 152 | 1.7 | 04/14 | 47.25 | 47.3 | 46.6 | 47 | -0.2 | -0.42 | 1.48 | 26,957 | 11,132 | 2.4 | 12.7 | +643 | +144 | -31 | +756 | 20.5 | -426 | 6,661 | 0 | 141 | 2.1 | 04/13 | 46.9 | 47.5 | 46.85 | 47.2 | +0.35 | +0.75 | 1.39 | 31,772 | 14,139 | 2.2 | 15 | +6,297 | -12 | +834 | +7,119 | 20.4 | +591 | 7,087 | +131 | 141 | 2 | 04/12 | 46.7 | 46.85 | 46.7 | 46.85 | +0.15 | +0.32 | 0.32 | 18,151 | 7,261 | 2.5 | 8.5 | -42 | -78 | -39 | -159 | 20.3 | +103 | 6,496 | -2 | 10 | 0.2 | 04/09 | 46.9 | 47.05 | 46.7 | 46.7 | -0.2 | -0.43 | 0.75 | 19,694 | 9,966 | 2 | 9.2 | -5,059 | +33 | -296 | -5,322 | 20.3 | -100 | 6,393 | +12 | 12 | 0.2 | 04/08 | 46.7 | 46.9 | 46.6 | 46.9 | +0.1 | +0.21 | 0.64 | 16,095 | 7,734 | 2.1 | 7.5 | -2,560 | +92 | -219 | -2,687 | 20.4 | -163 | 6,493 | 0 | 0 | 0 | 04/07 | 46.8 | 46.85 | 46.7 | 46.8 | -0.05 | -0.11 | 0.32 | 12,965 | 5,953 | 2.2 | 6.1 | -2,894 | +157 | +188 | -2,549 | 20.5 | -154 | 6,656 | 0 | 0 | 0 | 04/06 | 46.85 | 46.95 | 46.6 | 46.85 | +0.15 | +0.32 | 0.75 | 33,845 | 13,638 | 2.5 | 15.8 | -9,885 | +24 | -691 | -10,552 | 20.5 | +80 | 6,810 | -1 | 0 | 0 | 04/01 | 46.85 | 46.95 | 46.6 | 46.7 | -0.1 | -0.21 | 0.75 | 16,542 | 7,051 | 2.3 | 7.7 | -5,603 | +305 | +97 | -5,201 | 20.7 | +355 | 6,730 | -17 | 1 | 0.01 | 03/31 | 46.6 | 46.8 | 46.55 | 46.8 | +0.25 | +0.54 | 0.54 | 21,883 | 8,822 | 2.5 | 10.2 | +1,156 | +341 | +581 | +2,078 | 21.1 | -974 | 6,375 | -241 | 18 | 0.3 | 03/30 | 46.5 | 46.6 | 46.25 | 46.55 | +0.05 | +0.11 | 0.75 | 34,184 | 8,354 | 4.1 | 15.9 | -524 | +285 | -4 | -243 | 21 | -432 | 7,349 | -5 | 259 | 3.5 | 03/29 | 46.45 | 46.6 | 46.2 | 46.5 | +0.35 | +0.76 | 0.87 | 31,037 | 11,788 | 2.6 | 14.4 | -1,735 | 0 | +14 | -1,721 | 20.9 | +685 | 7,781 | -12 | 264 | 3.4 | 03/26 | 45.6 | 46.25 | 45.6 | 46.15 | +0.6 | +1.32 | 1.43 | 39,771 | 14,731 | 2.7 | 18.3 | +4,832 | +3 | +276 | +5,111 | 20.9 | -480 | 7,096 | +15 | 276 | 3.9 | 03/25 | 45.55 | 45.65 | 45.35 | 45.55 | 0 | 0 | 0.66 | 23,439 | 9,509 | 2.5 | 10.7 | -594 | +595 | +9 | +10 | 20.8 | -211 | 7,576 | -1 | 261 | 3.4 | 03/24 | 45.7 | 45.75 | 45.5 | 45.55 | -0.15 | -0.33 | 0.55 | 21,118 | 9,483 | 2.2 | 9.6 | -4,959 | +573 | -143 | -4,529 | 20.8 | -474 | 7,787 | +8 | 262 | 3.4 | 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 | 03/23 | 46 | 46 | 45.6 | 45.7 | -0.1 | -0.22 | 0.87 | 38,752 | 15,253 | 2.5 | 17.7 | -2,304 | +397 | -386 | -2,293 | 21.1 | -592 | 8,261 | +16 | 254 | 3.1 | 03/22 | 46.85 | 46.9 | 45.05 | 45.8 | +3.1 | +7.26 | 4.33 | 102,001 | 42,072 | 2.4 | 46.7 | +893 | +608 | +355 | +1,856 | 21.1 | +2,370 | 8,853 | +57 | 238 | 2.7 | 03/19 | 43 | 43 | 42.6 | 42.7 | -0.4 | -0.93 | 0.93 | 23,488 | 6,968 | 3.4 | 10 | -11,298 | +463 | +1,069 | -9,767 | 21.1 | +238 | 6,483 | +10 | 181 | 2.8 | 03/18 | 42.9 | 43.25 | 42.9 | 43.1 | +0.25 | +0.58 | 0.82 | 14,889 | 6,539 | 2.3 | 6.4 | -2,215 | -7 | +436 | -1,786 | 21.3 | +230 | 6,245 | +30 | 171 | 2.7 | 03/17 | 42.7 | 42.95 | 42.65 | 42.85 | +0.25 | +0.59 | 0.7 | 12,653 | 6,625 | 1.9 | 5.4 | -3,016 | -95 | -335 | -3,446 | 21.3 | +4 | 6,015 | +31 | 141 | 2.3 | 03/16 | 42.4 | 42.7 | 42.35 | 42.6 | +0.25 | +0.59 | 0.83 | 10,741 | 4,876 | 2.2 | 4.6 | -2,647 | -2 | -28 | -2,677 | 21.4 | -128 | 6,011 | -1 | 110 | 1.8 | 03/15 | 42.7 | 42.75 | 42.3 | 42.35 | -0.35 | -0.82 | 1.05 | 24,555 | 12,410 | 2 | 10.4 | -6,209 | +6 | -103 | -6,306 | 21.4 | +338 | 6,139 | -62 | 111 | 1.8 | 03/12 | 42.8 | 42.85 | 42.55 | 42.7 | -0.15 | -0.35 | 0.7 | 18,551 | 8,663 | 2.1 | 7.9 | -2,903 | -110 | -246 | -3,259 | 21.5 | -107 | 5,801 | +1 | 173 | 3 | 03/11 | 43.15 | 43.2 | 42.85 | 42.85 | -0.15 | -0.35 | 0.81 | 22,296 | 8,472 | 2.6 | 9.6 | -6,957 | -187 | -75 | -7,219 | 21.6 | -533 | 5,908 | -15 | 172 | 2.9 | 03/10 | 43.4 | 43.4 | 42.9 | 43 | -0.4 | -0.92 | 1.15 | 23,663 | 10,925 | 2.2 | 10.2 | -2,783 | +7 | -336 | -3,112 | 21.7 | -172 | 6,441 | -5 | 187 | 2.9 | 03/09 | 42.9 | 43.4 | 42.8 | 43.4 | +0.75 | +1.76 | 1.41 | 24,737 | 11,262 | 2.2 | 10.7 | +5,226 | +103 | +170 | +5,499 | 21.8 | +458 | 6,613 | +11 | 192 | 2.9 | 03/08 | 42.6 | 42.9 | 42.55 | 42.65 | +0.15 | +0.35 | 0.82 | 29,090 | 5,849 | 5 | 11.8 | -1,994 | -66 | -110 | -2,170 | 21.7 | -571 | 6,155 | +6 | 181 | 2.9 | 03/05 | 42.15 | 42.5 | 42.05 | 42.5 | 0 | 0 | 1.06 | 9,262 | 3,296 | 2.8 | 3.9 | -939 | +117 | -86 | -908 | 21.8 | -486 | 6,726 | +3 | 175 | 2.6 | 03/04 | 42.55 | 42.55 | 42.15 | 42.5 | -0.05 | -0.12 | 0.94 | 19,801 | 6,972 | 2.8 | 8.4 | -6,738 | +35 | +74 | -6,629 | 21.8 | +82 | 7,212 | -19 | 172 | 2.4 | 03/03 | 42.4 | 42.6 | 42.25 | 42.55 | +0.45 | +1.07 | 0.83 | 18,135 | 5,415 | 3.3 | 7.7 | +330 | +401 | +403 | +1,134 | 21.9 | +39 | 7,130 | 0 | 191 | 2.7 | 03/02 | 42.25 | 42.5 | 42.1 | 42.1 | +0.1 | +0.24 | 0.95 | 21,421 | 6,796 | 3.2 | 9.1 | -5,765 | -267 | -11 | -6,043 | 21.9 | +756 | 7,091 | +3 | 191 | 2.7 | 02/26 | 42.7 | 42.7 | 42 | 42 | -0.9 | -2.1 | 1.63 | 32,006 | 10,051 | 3.2 | 13.5 | -11,590 | +782 | +509 | -10,299 | 22 | -21 | 6,335 | -11 | 188 | 3 | 02/25 | 42.8 | 42.9 | 42.6 | 42.9 | +0.35 | +0.82 | 0.71 | 15,132 | 6,221 | 2.4 | 6.5 | +5,634 | -85 | -125 | +5,424 | 22.2 | -1,454 | 6,356 | +4 | 199 | 3.1 | 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 | 02/24 | 42.8 | 42.9 | 42.4 | 42.55 | +0.1 | +0.24 | 1.18 | 19,312 | 6,981 | 2.8 | 8.2 | -2,066 | +24 | -531 | -2,573 | 22.3 | -459 | 7,810 | +3 | 195 | 2.5 | 02/23 | 42 | 42.6 | 42 | 42.45 | +0.65 | +1.56 | 1.44 | 26,551 | 10,867 | 2.4 | 11.2 | +1,828 | -33 | -341 | +1,454 | 22.4 | -167 | 8,269 | -13 | 192 | 2.3 | 02/22 | 41.7 | 42.1 | 41.55 | 41.8 | +0.2 | +0.48 | 1.32 | 23,412 | 8,906 | 2.6 | 9.8 | -8,312 | -109 | -329 | -8,750 | 22.4 | +1,161 | 8,436 | +31 | 205 | 2.4 | 02/19 | 41.35 | 41.65 | 41.05 | 41.6 | +0.25 | +0.6 | 1.45 | 16,913 | 7,426 | 2.3 | 7 | -5,448 | +6 | -27 | -5,469 | 22.5 | +113 | 7,275 | -33 | 174 | 2.4 | 02/18 | 41.25 | 41.65 | 41.2 | 41.35 | +0.1 | +0.24 | 1.09 | 19,542 | 7,311 | 2.7 | 8.1 | -5,862 | -670 | -227 | -6,760 | 22.6 | +168 | 7,162 | -7 | 207 | 2.9 | 02/17 | 41 | 41.3 | 40.8 | 41.25 | +0.4 | +0.98 | 1.22 | 24,248 | 10,591 | 2.3 | 10 | -5,403 | 0 | -297 | -5,701 | 22.7 | +71 | 6,994 | -29 | 214 | 3.1 | 02/05 | 40.55 | 40.9 | 40.55 | 40.85 | +0.45 | +1.11 | 0.87 | 13,267 | 5,814 | 2.3 | 5.4 | -5,114 | -146 | +355 | -4,905 | 21.8 | -186 | 6,923 | +5 | 243 | 3.5 | 02/04 | 40.5 | 40.65 | 40.4 | 40.4 | -0.15 | -0.37 | 0.62 | 17,918 | 6,810 | 2.6 | 7.3 | -8,483 | -142 | +195 | -8,429 | 21.9 | -52 | 7,109 | -7 | 238 | 3.3 | 02/03 | 40.8 | 40.9 | 40.5 | 40.55 | -0.2 | -0.49 | 0.98 | 24,925 | 9,528 | 2.6 | 10.1 | -12,986 | -160 | +115 | -13,031 | 22.1 | +36 | 7,161 | -4 | 245 | 3.4 | 02/02 | 40.95 | 41.15 | 40.65 | 40.75 | -0.05 | -0.12 | 1.23 | 19,228 | 7,404 | 2.6 | 7.9 | -2,581 | -88 | -8 | -2,677 | 22.3 | +84 | 7,125 | +2 | 249 | 3.5 | 02/01 | 40.3 | 40.95 | 40.3 | 40.8 | +0.65 | +1.62 | 1.62 | 11,797 | 5,469 | 2.2 | 4.8 | -1,567 | +7 | +41 | -1,519 | 22.3 | -186 | 7,041 | -17 | 247 | 3.5 | 01/29 | 40.25 | 40.45 | 40.15 | 40.15 | -0.1 | -0.25 | 0.75 | 20,903 | 8,346 | 2.5 | 8.4 | -15,027 | +217 | +57 | -14,753 | 22.4 | -21 | 7,227 | +18 | 264 | 3.7 | 01/28 | 40.25 | 40.6 | 40.2 | 40.25 | -0.1 | -0.25 | 0.99 | 22,411 | 12,318 | 1.8 | 9 | -12,740 | +531 | -32 | -12,241 | 22.7 | -9 | 7,248 | -1 | 246 | 3.4 | 01/27 | 40.4 | 40.7 | 40.35 | 40.35 | 0 | 0 | 0.87 | 17,018 | 9,277 | 1.8 | 6.9 | -5,885 | +194 | -455 | -6,146 | 22.9 | +144 | 7,257 | -1 | 247 | 3.4 | 01/26 | 40.7 | 40.9 | 40.2 | 40.35 | -0.55 | -1.34 | 1.71 | 35,438 | 16,353 | 2.2 | 14.3 | -18,669 | +30 | +175 | -18,465 | 23 | +375 | 7,113 | +2 | 248 | 3.5 | 01/25 | 40.65 | 41.1 | 40.6 | 40.9 | +0.3 | +0.74 | 1.23 | 20,825 | 7,500 | 2.8 | 8.5 | -2,589 | +30 | -37 | -2,596 | 23.3 | +54 | 6,738 | -18 | 246 | 3.7 | 01/22 | 40.75 | 40.8 | 40.5 | 40.6 | -0.2 | -0.49 | 0.74 | 28,591 | 12,782 | 2.2 | 11.6 | -9,361 | -28 | +42 | -9,346 | 23.4 | -171 | 6,684 | -53 | 264 | 3.9 | 01/21 | 41 | 41.15 | 40.8 | 40.8 | -0.15 | -0.37 | 0.85 | 17,924 | 9,025 | 2 | 7.3 | -5,790 | -226 | -400 | -6,416 | 23.5 | +329 | 6,855 | -13 | 317 | 4.6 |
|