| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 109.5 | 111.5 | -2 | -1.79% | 2.69% | 111.5 | 111.5 | 108.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 13,687 | 15 億 | 6,162 | 2.2 張/筆 | 109.6 元 | 2.1 | 34.76 | -0.75 | 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) | 16,092 | 17.86 億 | 8,041 | 2 張/筆 | 111 元 | +2.5 (+2.29%) | 連漲連跌: 連4漲→跌 ( -2元 / -1.79%) 財報評分: 最新45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: 109.5元 (-2元 / -1.79%) | 成交張數: 1.37萬張 | 成交金額: 15億元 | 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147高 | 2日新低 | 連4漲→跌 (-2元 / -1.79%) | 第1332高 | 5日新低 | 第292高 | 5日新低 |
* 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 | +1.5 | +7.5 | +8.5 | +12.4 | +16.3 | +30 | +27.1 | +1 | +3 | +28.7 | -4.5 | +58.4 | +67.4 | +13.1 | 漲跌幅 | +1.39% | +7.35% | +8.42% | +12.8% | +17.5% | +37.7% | +32.9% | +0.92% | +2.82% | +35.5% | -3.95% | +114% | +160% | +13.6% | 振幅 | 5.09% | 9.8% | 12.2% | 16.4% | 27.3% | 42.5% | 42.5% | 46.7% | 51.4% | 67.7% | 52.6% | 153% | 221% | 26.3% |
| 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 | 52.3 | 100 | 158 | 226 | 681 | 1,292 | 2,332 | 3,980 | 5,805 | 8,714 | 17,044 | 31,408 | 45,461 | 811 | 週轉率 | 0.82% | 1.57% | 2.48% | 3.55% | 10.7% | 20.3% | 36.6% | 62.5% | 91.2% | 137% | 268% | 493% | 714% | 12.7% |
* 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 | 111.5 | 111.5 | 108.5 | 109.5 | -2 | -1.79 | 2.69 | 13,687 | 6,162 | 2.2 | 15 | +571 | +881 | -322 | +1,130 | | -70 | 2,877 | 0 | 0 | 0 | 04/19 | 110.5 | 112 | 110 | 111.5 | +2.5 | +2.29 | 1.83 | 16,092 | 8,041 | 2 | 17.9 | +3,162 | +363 | -591 | +2,934 | 36 | +204 | 2,947 | 0 | 0 | 0 | 04/16 | 107.5 | 110.5 | 106.5 | 109 | +1 | +0.93 | 3.7 | 22,562 | 9,880 | 2.3 | 24.6 | -1,678 | +2,026 | +567 | +916 | 36 | -376 | 2,743 | -52 | 0 | 0 | 04/15 | 105 | 109 | 105 | 108 | +4 | +3.85 | 3.85 | 28,985 | 13,884 | 2.1 | 31.2 | +4,497 | +2,551 | +1,606 | +8,654 | 36 | +1,254 | 3,119 | +6 | 52 | 1.7 | 04/14 | 102 | 104.5 | 102 | 104 | +2 | +1.96 | 2.45 | 18,835 | 8,083 | 2.3 | 19.5 | +5,168 | +3,041 | +943 | +9,152 | 35.9 | +12 | 1,865 | +2 | 46 | 2.5 | 04/13 | 103.5 | 104.5 | 102 | 102 | -1 | -0.97 | 2.43 | 13,303 | 4,744 | 2.8 | 13.7 | +3,234 | -4,061 | -1,214 | -2,041 | 35.9 | +195 | 1,853 | -5 | 44 | 2.4 | 04/12 | 103.5 | 104.5 | 102 | 103 | 0 | 0 | 2.43 | 14,556 | 5,272 | 2.8 | 15 | -393 | +9 | +616 | +232 | 35.8 | -143 | 1,658 | -11 | 49 | 3 | 04/09 | 101.5 | 104.5 | 101 | 103 | +2.5 | +2.49 | 3.48 | 16,458 | 7,693 | 2.1 | 16.9 | +3,771 | -308 | +1,521 | +4,984 | 35.8 | +123 | 1,801 | -9 | 60 | 3.3 | 04/08 | 100 | 101 | 99.7 | 100.5 | 0 | 0 | 1.29 | 7,072 | 2,742 | 2.6 | 7.1 | +1,451 | -95 | +347 | +1,703 | 35.8 | +20 | 1,678 | -3 | 69 | 4.1 | 04/07 | 100.5 | 101 | 99.7 | 100.5 | -0.5 | -0.5 | 1.29 | 6,520 | 3,283 | 2 | 6.5 | +402 | -38 | +26 | +390 | 35.7 | +15 | 1,658 | -10 | 72 | 4.3 | 04/06 | 101.5 | 102 | 100.5 | 101 | +0.5 | +0.5 | 1.49 | 5,493 | 2,899 | 1.9 | 5.5 | +533 | -159 | -51 | +322 | 35.7 | +67 | 1,643 | -4 | 82 | 5 | 04/01 | 101.5 | 101.5 | 100 | 100.5 | -0.5 | -0.5 | 1.49 | 3,646 | 2,114 | 1.7 | 3.7 | +901 | -422 | -31 | +448 | 35.7 | +77 | 1,576 | -19 | 86 | 5.5 | 03/31 | 100.5 | 101 | 100 | 101 | +0.5 | +0.5 | 1 | 6,482 | 3,286 | 2 | 6.5 | +1,733 | -1,024 | -61 | +647 | 35.7 | -6 | 1,499 | +17 | 105 | 7 | 03/30 | 101.5 | 101.5 | 100 | 100.5 | -1 | -0.99 | 1.48 | 6,746 | 3,630 | 1.9 | 6.8 | +761 | +106 | -555 | +311 | 35.7 | +114 | 1,505 | +1 | 88 | 5.8 | 03/29 | 101.5 | 101.5 | 100.5 | 101.5 | +0.5 | +0.5 | 0.99 | 5,529 | 2,599 | 2.1 | 5.6 | -576 | -26 | +257 | -345 | 35.7 | -128 | 1,391 | -17 | 87 | 6.3 | 03/26 | 100.5 | 101 | 99.5 | 101 | +1 | +1 | 1.5 | 7,728 | 3,749 | 2.1 | 7.8 | +2,410 | -454 | -378 | +1,578 | 35.7 | -142 | 1,519 | 0 | 104 | 6.8 | 03/25 | 98.5 | 100.5 | 98.5 | 100 | +1.1 | +1.11 | 2.02 | 5,154 | 2,475 | 2.1 | 5.1 | +1,314 | -78 | -17 | +1,219 | 35.6 | -94 | 1,661 | +3 | 104 | 6.3 | 03/24 | 99.4 | 99.9 | 98.4 | 98.9 | -0.7 | -0.7 | 1.51 | 7,219 | 3,381 | 2.1 | 7.1 | -1,035 | -854 | -138 | -2,026 | 35.6 | -65 | 1,755 | +13 | 101 | 5.8 | 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 | 100 | 101 | 99.1 | 99.6 | -0.4 | -0.4 | 1.9 | 6,432 | 2,726 | 2.4 | 6.4 | +441 | +116 | -159 | +398 | 35.6 | -427 | 1,820 | -79 | 88 | 4.8 | 03/22 | 96.6 | 100.5 | 96.1 | 100 | +2.9 | +2.99 | 4.53 | 13,255 | 6,435 | 2.1 | 13.1 | +1,758 | -1,468 | +132 | +422 | 35.6 | -127 | 2,247 | +49 | 167 | 7.4 | 03/19 | 99.1 | 99.6 | 97 | 97.1 | -3.4 | -3.38 | 2.59 | 25,628 | 10,105 | 2.5 | 25 | -5,788 | -2,850 | +769 | -7,869 | 35.6 | +291 | 2,374 | -66 | 118 | 5 | 03/18 | 100.5 | 101.5 | 100 | 100.5 | -0.5 | -0.5 | 1.49 | 10,730 | 5,718 | 1.9 | 10.8 | +1,616 | +129 | -8 | +1,737 | 35.7 | +88 | 2,083 | -7 | 184 | 8.8 | 03/17 | 100.5 | 102 | 100.5 | 101 | 0 | 0 | 1.49 | 10,292 | 4,394 | 2.3 | 10.4 | -1,712 | +113 | -710 | -2,309 | 35.7 | -193 | 1,995 | +44 | 191 | 9.6 | 03/16 | 102.5 | 103 | 100.5 | 101 | -2 | -1.94 | 2.43 | 12,709 | 5,742 | 2.2 | 12.8 | +379 | -214 | +783 | +948 | 35.7 | -147 | 2,188 | -123 | 147 | 6.7 | 03/15 | 104 | 105 | 102 | 103 | -2 | -1.9 | 2.86 | 10,136 | 4,176 | 2.4 | 10.5 | -1,702 | +196 | +128 | -1,378 | 35.7 | +19 | 2,335 | -14 | 270 | 11.6 | 03/12 | 105.5 | 106 | 103.5 | 105 | 0 | 0 | 2.38 | 6,811 | 3,532 | 1.9 | 7.1 | +792 | +443 | -29 | +1,206 | 35.7 | +108 | 2,316 | +3 | 284 | 12.3 | 03/11 | 105 | 107.5 | 104.5 | 105 | +0.5 | +0.48 | 2.87 | 16,363 | 8,579 | 1.9 | 17.4 | +2,963 | +1,837 | +1,102 | +5,902 | 35.7 | +293 | 2,208 | +4 | 281 | 12.7 | 03/10 | 103 | 106 | 102.5 | 104.5 | +2 | +1.95 | 3.41 | 20,502 | 10,492 | 2 | 21.4 | +326 | +1,900 | +154 | +2,380 | 35.7 | +233 | 1,915 | +18 | 277 | 14.5 | 03/09 | 102 | 103 | 101.5 | 102.5 | +1 | +0.99 | 1.48 | 9,439 | 4,093 | 2.3 | 9.7 | +2,168 | +1,699 | +249 | +4,116 | 35.7 | -98 | 1,682 | +4 | 259 | 15.4 | 03/08 | 102.5 | 103 | 101 | 101.5 | 0 | 0 | 1.97 | 10,042 | 4,259 | 2.4 | 10.2 | +882 | +1,160 | +267 | +2,308 | 35.6 | -363 | 1,780 | -6 | 255 | 14.3 | 03/05 | 101.5 | 102.5 | 100.5 | 101.5 | 0 | 0 | 1.97 | 9,559 | 4,971 | 1.9 | 9.7 | -571 | +579 | +10 | +18 | 35.6 | -146 | 2,143 | -16 | 261 | 12.2 | 03/04 | 101 | 103 | 100.5 | 101.5 | +0.5 | +0.5 | 2.48 | 16,468 | 7,152 | 2.3 | 16.7 | -1,228 | +1,286 | +243 | +301 | 35.6 | -160 | 2,289 | +10 | 277 | 12.1 | 03/03 | 99.2 | 102 | 98.5 | 101 | +2.8 | +2.85 | 3.56 | 25,004 | 11,407 | 2.2 | 25.2 | +4,539 | +2,755 | +715 | +8,009 | 35.7 | +656 | 2,449 | +28 | 267 | 10.9 | 03/02 | 98.4 | 99.9 | 98.2 | 98.2 | +0.7 | +0.72 | 1.74 | 10,838 | 5,179 | 2.1 | 10.7 | +1,225 | +67 | +30 | +1,322 | 35.6 | +65 | 1,793 | +47 | 239 | 13.3 | 02/26 | 98.5 | 99 | 96 | 97.5 | -2.5 | -2.5 | 3 | 19,408 | 7,793 | 2.5 | 18.9 | -7,909 | +151 | -489 | -8,246 | 35.6 | -58 | 1,728 | +40 | 192 | 11.1 | 02/25 | 100.5 | 101 | 99.9 | 100 | 0 | 0 | 1.1 | 12,385 | 6,150 | 2 | 12.4 | +3,939 | +308 | -54 | +4,193 | 35.7 | -54 | 1,786 | -5 | 152 | 8.5 | 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 | 02/24 | 100.5 | 101 | 99.7 | 100 | +0.3 | +0.3 | 1.3 | 19,307 | 7,607 | 2.5 | 19.3 | +3,948 | +1,648 | -544 | +5,051 | 35.6 | -219 | 1,840 | +5 | 157 | 8.5 | 02/23 | 97.5 | 100.5 | 97.1 | 99.7 | +2.6 | +2.68 | 3.5 | 25,238 | 12,856 | 2 | 25 | +10,878 | +3,958 | +778 | +15,614 | 35.6 | +146 | 2,059 | +24 | 152 | 7.4 | 02/22 | 96.8 | 98.4 | 96.3 | 97.1 | +1.8 | +1.89 | 2.2 | 13,618 | 7,455 | 1.8 | 13.3 | +2,078 | +175 | -6 | +2,247 | 35.4 | +46 | 1,913 | -21 | 128 | 6.7 | 02/19 | 96 | 96.8 | 95.1 | 95.3 | -0.6 | -0.63 | 1.77 | 10,383 | 5,550 | 1.9 | 10 | +202 | +24 | +116 | +343 | 35.4 | +121 | 1,867 | -8 | 149 | 8 | 02/18 | 97 | 97.6 | 95.4 | 95.9 | -0.3 | -0.31 | 2.29 | 12,167 | 7,284 | 1.7 | 11.7 | +2,246 | +462 | -190 | +2,518 | 35.4 | -405 | 1,746 | +14 | 157 | 9 | 02/17 | 91.7 | 96.9 | 91.2 | 96.2 | +6.4 | +7.13 | 6.35 | 25,774 | 14,677 | 1.8 | 24.5 | +6,109 | +881 | +292 | +7,281 | 35.4 | +586 | 2,151 | +5 | 143 | 6.6 | 02/05 | 90.2 | 91.2 | 89.5 | 89.8 | -0.7 | -0.77 | 1.88 | 14,883 | 5,733 | 2.6 | 13.4 | -7,157 | +80 | +4 | -7,073 | 35.2 | -29 | 1,571 | -2 | 138 | 8.8 | 02/04 | 89.2 | 91 | 89.2 | 90.5 | 0 | 0 | 1.99 | 5,082 | 2,439 | 2.1 | 4.6 | -1,550 | +12 | +11 | -1,527 | 35.4 | -51 | 1,600 | -1 | 140 | 8.8 | 02/03 | 90.1 | 90.6 | 89 | 90.5 | +0.4 | +0.44 | 1.78 | 7,682 | 3,076 | 2.5 | 6.9 | -2,109 | 0 | -54 | -2,163 | 35.4 | -46 | 1,651 | +5 | 141 | 8.5 | 02/02 | 88 | 90.5 | 86.6 | 90.1 | +2 | +2.27 | 4.43 | 7,957 | 4,336 | 1.8 | 7.1 | -1,104 | +6 | +54 | -1,044 | 35.4 | +3 | 1,697 | -3 | 136 | 8 | 02/01 | 87 | 88.7 | 87 | 88.1 | +1.1 | +1.26 | 1.95 | 5,563 | 2,857 | 1.9 | 4.9 | -993 | +7 | +121 | -865 | 35.4 | -13 | 1,694 | +7 | 139 | 8.2 | 01/29 | 88.3 | 89.1 | 87 | 87 | -2.1 | -2.36 | 2.36 | 13,085 | 6,577 | 2 | 11.5 | -6,263 | -460 | +2 | -6,721 | 35.5 | -14 | 1,707 | +3 | 132 | 7.7 | 01/28 | 90 | 90.5 | 88.1 | 89.1 | -1.7 | -1.87 | 2.64 | 11,915 | 7,027 | 1.7 | 10.6 | -6,668 | +10 | +86 | -6,572 | 35.6 | +33 | 1,721 | -4 | 129 | 7.5 | 01/27 | 91.7 | 91.8 | 90.8 | 90.8 | -0.3 | -0.33 | 1.1 | 8,108 | 3,205 | 2.5 | 7.4 | -1,234 | -122 | +104 | -1,252 | 35.7 | +4 | 1,688 | -3 | 133 | 7.9 | 01/26 | 92.4 | 92.5 | 90.5 | 91.1 | -1.3 | -1.41 | 2.16 | 9,331 | 5,302 | 1.8 | 8.5 | -2,176 | -162 | -104 | -2,442 | 35.7 | +38 | 1,684 | -12 | 136 | 8.1 | 01/25 | 90.5 | 92.6 | 90.4 | 92.4 | +1.8 | +1.99 | 2.43 | 8,044 | 3,978 | 2 | 7.4 | +1,917 | -446 | +275 | +1,746 | 35.8 | -7 | 1,646 | +1 | 148 | 9 | 01/22 | 91.6 | 91.6 | 90.3 | 90.6 | -0.8 | -0.88 | 1.42 | 9,707 | 4,337 | 2.2 | 8.8 | -1,145 | -139 | +112 | -1,172 | 35.7 | -33 | 1,653 | -18 | 147 | 8.9 | 01/21 | 91.4 | 92.6 | 91.1 | 91.4 | -0.2 | -0.22 | 1.64 | 6,706 | 3,640 | 1.8 | 6.1 | +78 | -755 | +10 | -667 | 35.7 | +6 | 1,686 | +31 | 165 | 9.8 |
|