| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 424 | 423 | +1 | +0.24% | 2.6% | 423 | 426 | 415 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 2,512 | 10.56 億 | 2,375 | 1.1 張/筆 | 420.4 元 | 5.09 | 70.08 | 20.29 | 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) | 4,576 | 19.11 億 | 4,719 | 1 張/筆 | 417.6 元 | +21 (+5.22%) | 連漲連跌: 連2漲 ( +22元 / +5.47%) 財報評分: 最新45分 / 平均49分 上市指數: 17076.73 (210.76 / +1.25%) | | | | | | | |
4/15 交 易 資 料 統 計 (共2908日) | 成交價: 424元 (+1元 / +0.24%) | 成交張數: 2,512張 | 成交金額: 10.6億元 | 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61高 | 18日新高 | 連2漲 (+22元 / +5.47%) | 第1419低 | 2日新低 | 第736高 | 2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 04/13 ~04/15 | 5日 04/09 ~04/15 | 10日 03/31 ~04/15 | 一個月 03/17 ~04/15 | 三個月 01/15 ~04/15 | 半年 20'10/16 ~04/15 | 一年 20'04/16 ~04/15 | 二年 19'04/17 ~04/15 | 三年 18'04/17 ~04/15 | 五年 16'04/18 ~04/15 | 十年 11'04/18 ~04/15 | 十五年 | 二十年 | 今年 01/04 ~04/15 | 漲跌價 | +15 | +8.5 | +17 | -4 | -23.5 | +148 | +183 | +135 | -77 | +272.5 | +210 | - | - | +39.5 | 漲跌幅 | +3.67% | +2.05% | +4.18% | -0.93% | -5.25% | +53.6% | +75.9% | +46.7% | -15.4% | +180% | +98.1% | - | - | +10.3% | 振幅 | 5.87% | 5.78% | 6.63% | 10.2% | 19% | 80.3% | 99.2% | 99.8% | 70% | 268% | 199% | - | - | 22.9% |
| 3日 04/13 ~04/15 | 5日 04/09 ~04/15 | 10日 03/31 ~04/15 | 一個月 03/17 ~04/15 | 三個月 01/15 ~04/15 | 半年 20'10/16 ~04/15 | 一年 20'04/16 ~04/15 | 二年 19'04/17 ~04/15 | 三年 18'04/17 ~04/15 | 五年 16'04/18 ~04/15 | 十年 11'04/18 ~04/15 | 十五年 | 二十年 | 今年 01/04 ~04/15 | 成交千張 | 9.07 | 11.3 | 16.9 | 36.2 | 128 | 289 | 648 | 1,316 | 2,622 | 4,055 | 8,347 | - | - | 163 | 週轉率 | 2.74% | 3.41% | 5.11% | 10.9% | 38.7% | 87.5% | 196% | 398% | 793% | 1225% | 2523% | - | - | 49.3% |
* 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 | 04/15 | 423 | 426 | 415 | 424 | +1 | +0.24 | 2.6 | 2,512 | 2,375 | 1.1 | 10.6 | -103 | -195 | -48 | -346 | | +63 | 1,441 | -26 | 316 | 21.9 | 04/14 | 404 | 423.5 | 404 | 423 | +21 | +5.22 | 4.85 | 4,576 | 4,719 | 0.97 | 19.1 | +1,821 | -40 | +178 | +1,959 | 47.3 | -133 | 1,378 | +37 | 342 | 24.8 | 04/13 | 405 | 412 | 402 | 402 | -7 | -1.71 | 2.44 | 1,986 | 1,745 | 1.1 | 8.1 | -385 | -426 | -12 | -823 | 46.9 | -38 | 1,511 | -1 | 305 | 20.2 | 04/12 | 407 | 411.5 | 404 | 409 | +0.5 | +0.12 | 1.84 | 936 | 927 | 1 | 3.8 | -34 | +7 | -21 | -48 | 47 | -30 | 1,549 | +14 | 306 | 19.8 | 04/09 | 416 | 416 | 403 | 408.5 | -7 | -1.68 | 3.13 | 1,287 | 1,376 | 0.94 | 5.3 | -391 | -9 | -58 | -458 | 47.1 | +47 | 1,579 | -12 | 292 | 18.5 | 04/08 | 408 | 417.5 | 408 | 415.5 | +9 | +2.21 | 2.34 | 2,116 | 2,234 | 0.95 | 8.7 | +480 | -52 | +100 | +529 | 47.2 | -145 | 1,532 | -6 | 304 | 19.8 | 04/07 | 405 | 408 | 403 | 406.5 | +1.5 | +0.37 | 1.23 | 700 | 844 | 0.83 | 2.8 | +74 | -82 | +15 | +7 | 47 | +6 | 1,677 | -26 | 310 | 18.5 | 04/06 | 409.5 | 410 | 403.5 | 405 | +0.5 | +0.12 | 1.61 | 929 | 973 | 0.95 | 3.8 | -200 | -156 | +4 | -352 | 47 | +41 | 1,671 | -19 | 336 | 20.1 | 04/01 | 405 | 407.5 | 399 | 404.5 | +2 | +0.5 | 2.11 | 1,059 | 1,136 | 0.93 | 4.3 | +294 | -295 | -9 | -10 | 47.1 | +23 | 1,630 | -13 | 355 | 21.8 | 03/31 | 410 | 410 | 401 | 402.5 | -4.5 | -1.11 | 2.21 | 811 | 848 | 0.96 | 3.3 | -221 | -5 | -13 | -239 | 47 | +37 | 1,607 | +16 | 368 | 22.9 | 03/30 | 406 | 407.5 | 402 | 407 | +5 | +1.24 | 1.37 | 905 | 987 | 0.92 | 3.7 | +89 | -80 | +36 | +46 | 47 | -88 | 1,570 | 0 | 352 | 22.4 | 03/29 | 405 | 408 | 401 | 402 | -1 | -0.25 | 1.74 | 1,325 | 1,264 | 1 | 5.3 | +83 | -310 | -23 | -250 | 47 | +37 | 1,658 | +6 | 352 | 21.2 | 03/26 | 398 | 403.5 | 394.5 | 403 | +10 | +2.54 | 2.29 | 1,284 | 1,401 | 0.92 | 5.1 | +12 | -73 | +30 | -31 | 46.9 | -43 | 1,621 | -34 | 346 | 21.3 | 03/25 | 395.5 | 399.5 | 391.5 | 393 | -2.5 | -0.63 | 2.02 | 2,183 | 2,231 | 0.98 | 8.6 | -667 | -18 | +40 | -645 | 46.9 | +48 | 1,664 | +11 | 380 | 22.8 | 03/24 | 392.5 | 397 | 392.5 | 395.5 | -8 | -1.98 | 1.12 | 2,860 | 2,851 | 1 | 11.3 | -938 | +50 | +9 | -879 | 47.1 | +229 | 1,616 | -13 | 369 | 22.8 | 03/23 | 412 | 415 | 399.5 | 403.5 | -12 | -2.89 | 3.73 | 3,133 | 3,295 | 0.95 | 12.6 | -507 | -166 | -40 | -713 | 47.4 | +27 | 1,387 | +27 | 382 | 27.5 | 03/22 | 412 | 418 | 405.5 | 415.5 | +4.5 | +1.09 | 3.04 | 1,227 | 1,293 | 0.95 | 5.1 | +228 | -44 | -40 | +144 | 47.5 | -74 | 1,360 | +5 | 355 | 26.1 | 03/19 | 422 | 424 | 411 | 411 | -16.5 | -3.86 | 3.04 | 2,694 | 2,588 | 1 | 11.2 | -1,410 | -50 | -16 | -1,476 | 47.5 | +110 | 1,434 | -23 | 350 | 24.4 | 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 | 03/18 | 427.5 | 435 | 423 | 427.5 | +7 | +1.66 | 2.85 | 2,107 | 1,799 | 1.2 | 9 | +705 | +20 | +72 | +797 | 47.9 | -71 | 1,324 | +13 | 373 | 28.2 | 03/17 | 430 | 430.5 | 419 | 420.5 | -7.5 | -1.75 | 2.69 | 1,523 | 1,506 | 1 | 6.4 | +126 | -100 | -48 | -22 | 47.7 | +26 | 1,395 | -16 | 360 | 25.8 | 03/16 | 433 | 433 | 423 | 428 | 0 | 0 | 2.34 | 1,211 | 1,233 | 0.98 | 5.2 | +131 | +60 | +2 | +193 | 47.7 | +8 | 1,369 | -2 | 376 | 27.5 | 03/15 | 434 | 439 | 427.5 | 428 | -1.5 | -0.35 | 2.68 | 1,452 | 1,427 | 1 | 6.3 | +43 | 0 | -5 | +38 | 47.6 | +14 | 1,361 | -5 | 378 | 27.8 | 03/12 | 432.5 | 438 | 426 | 429.5 | -1 | -0.23 | 2.79 | 1,684 | 1,692 | 1 | 7.3 | +176 | +37 | -36 | +177 | 47.6 | -55 | 1,347 | +9 | 383 | 28.4 | 03/11 | 423 | 433.5 | 422 | 430.5 | +10 | +2.38 | 2.73 | 2,400 | 2,363 | 1 | 10.3 | -13 | +264 | +19 | +270 | 47.5 | +39 | 1,402 | +11 | 374 | 26.7 | 03/10 | 418.5 | 424.5 | 413.5 | 420.5 | +10.5 | +2.56 | 2.68 | 2,251 | 2,154 | 1 | 9.5 | +586 | +8 | +24 | +618 | 47.6 | -77 | 1,363 | +14 | 363 | 26.6 | 03/09 | 432.5 | 438.5 | 401.5 | 410 | -22 | -5.09 | 8.56 | 4,957 | 4,584 | 1.1 | 20.5 | -2,016 | +275 | +56 | -1,685 | 47.4 | +167 | 1,440 | -42 | 349 | 24.2 | 03/08 | 421 | 443 | 421 | 432 | +16 | +3.85 | 5.29 | 4,664 | 4,851 | 0.96 | 20.2 | +888 | +420 | +41 | +1,349 | 48 | -109 | 1,273 | +47 | 391 | 30.7 | 03/05 | 398.5 | 419 | 398.5 | 416 | +3 | +0.73 | 4.96 | 2,573 | 2,378 | 1.1 | 10.6 | -44 | +132 | -9 | +79 | 47.7 | +15 | 1,382 | -9 | 344 | 24.9 | 03/04 | 416 | 423 | 410 | 413 | -7 | -1.67 | 3.1 | 2,519 | 2,410 | 1 | 10.5 | +27 | +205 | -2 | +230 | 47.7 | +53 | 1,367 | -17 | 353 | 25.8 | 03/03 | 408.5 | 420 | 405 | 420 | +17 | +4.22 | 3.72 | 2,973 | 3,073 | 0.97 | 12.3 | +877 | +282 | +181 | +1,340 | 47.7 | -11 | 1,314 | +10 | 370 | 28.2 | 03/02 | 412 | 417.5 | 402 | 403 | +4 | +1 | 3.88 | 2,390 | 2,312 | 1 | 9.8 | -294 | +333 | -5 | +34 | 47.5 | -26 | 1,325 | +18 | 360 | 27.2 | 02/26 | 391.5 | 402 | 391 | 399 | -12 | -2.92 | 2.68 | 3,050 | 2,645 | 1.2 | 12.1 | -771 | +238 | -35 | -568 | 47.5 | -46 | 1,351 | -28 | 342 | 25.3 | 02/25 | 404.5 | 412 | 400 | 411 | +15.5 | +3.92 | 3.03 | 2,359 | 2,252 | 1 | 9.6 | +386 | +21 | +36 | +443 | 47.8 | -43 | 1,397 | +21 | 370 | 26.5 | 02/24 | 406.5 | 406.5 | 395 | 395.5 | -11 | -2.71 | 2.83 | 2,335 | 2,716 | 0.86 | 9.3 | -752 | -369 | -60 | -1,181 | 47.6 | +32 | 1,440 | +17 | 349 | 24.2 | 02/23 | 410 | 410 | 402 | 406.5 | -5.5 | -1.33 | 1.94 | 1,496 | 1,703 | 0.88 | 6.1 | +158 | -320 | -9 | -171 | 47.9 | +20 | 1,408 | -5 | 332 | 23.6 | 02/22 | 406.5 | 416.5 | 405 | 412 | +9 | +2.23 | 2.85 | 2,850 | 2,508 | 1.1 | 11.7 | +783 | -121 | +34 | +696 | 47.9 | -56 | 1,388 | +3 | 337 | 24.3 | 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 | 02/19 | 420 | 420 | 401.5 | 403 | -17 | -4.05 | 4.4 | 2,687 | 2,800 | 0.96 | 10.9 | -972 | -183 | +1 | -1,154 | 47.6 | +99 | 1,444 | -6 | 334 | 23.1 | 02/18 | 428 | 428 | 415.5 | 420 | -8 | -1.87 | 2.92 | 2,574 | 2,421 | 1.1 | 10.8 | -578 | +53 | +5 | -520 | 47.9 | +75 | 1,345 | -15 | 340 | 25.3 | 02/17 | 417.5 | 437 | 410.5 | 428 | +30 | +7.54 | 6.66 | 4,887 | 4,233 | 1.2 | 20.9 | +1,316 | +189 | +45 | +1,550 | 48.1 | -84 | 1,270 | +30 | 355 | 28 | 02/05 | 402.5 | 403 | 394 | 398 | +0.5 | +0.13 | 2.26 | 966 | 1,079 | 0.9 | 3.8 | -34 | +12 | +7 | -15 | 47.7 | -23 | 1,362 | +3 | 325 | 23.9 | 02/04 | 412 | 412 | 396 | 397.5 | -12 | -2.93 | 3.91 | 1,454 | 1,639 | 0.89 | 5.8 | -424 | +30 | +13 | -381 | 47.7 | +117 | 1,385 | -12 | 322 | 23.2 | 02/03 | 403 | 418.5 | 403 | 409.5 | +4.5 | +1.11 | 3.83 | 3,160 | 2,749 | 1.1 | 13 | +735 | 0 | -3 | +732 | 47.8 | -10 | 1,268 | +5 | 334 | 26.3 | 02/02 | 395 | 406.5 | 387.5 | 405 | +11 | +2.79 | 4.82 | 3,217 | 3,013 | 1.1 | 12.8 | -65 | 0 | +49 | -16 | 47.6 | +86 | 1,278 | +11 | 329 | 25.7 | 02/01 | 390.5 | 396.5 | 383 | 394 | -2 | -0.51 | 3.41 | 2,639 | 2,350 | 1.1 | 10.3 | +632 | -61 | -24 | +547 | 47.6 | +17 | 1,192 | -7 | 318 | 26.7 | 01/29 | 413.5 | 415.5 | 394.5 | 396 | -12.5 | -3.06 | 5.14 | 3,968 | 3,744 | 1.1 | 15.9 | +711 | -500 | -35 | +176 | 47.4 | +72 | 1,175 | -7 | 325 | 27.7 | 01/28 | 418 | 423.5 | 408.5 | 408.5 | -22.5 | -5.22 | 3.48 | 3,437 | 3,367 | 1 | 14.2 | +174 | -63 | -51 | +60 | 47.2 | -67 | 1,103 | -21 | 332 | 30.1 | 01/27 | 440 | 446.5 | 425.5 | 431 | -14 | -3.15 | 4.72 | 3,074 | 3,156 | 0.97 | 13.3 | -199 | +17 | -288 | -470 | 47.1 | +32 | 1,170 | -18 | 353 | 30.2 | 01/26 | 452 | 458 | 443 | 445 | -4.5 | -1 | 3.34 | 1,687 | 1,841 | 0.92 | 7.6 | -233 | 0 | +32 | -201 | 47.2 | +27 | 1,138 | -4 | 371 | 32.6 | 01/25 | 450 | 457.5 | 444.5 | 449.5 | -3 | -0.66 | 2.87 | 1,568 | 1,609 | 0.97 | 7.1 | +177 | +163 | -3 | +337 | 47.3 | -74 | 1,111 | -20 | 375 | 33.8 | 01/22 | 460 | 460 | 451 | 452.5 | -10.5 | -2.27 | 1.94 | 2,647 | 2,797 | 0.95 | 12 | -663 | +31 | +47 | -585 | 47.2 | -47 | 1,185 | -15 | 395 | 33.3 | 01/21 | 445 | 468 | 442 | 463 | +25 | +5.71 | 5.94 | 5,064 | 5,360 | 0.94 | 23.2 | +47 | +159 | +319 | +525 | 47.4 | +198 | 1,232 | +1 | 410 | 33.3 | 01/20 | 445 | 447.5 | 433 | 438 | -3.5 | -0.79 | 3.28 | 2,312 | 2,122 | 1.1 | 10.1 | +143 | +53 | -50 | +146 | 47.4 | -214 | 1,034 | +17 | 409 | 39.6 | 01/19 | 440 | 443 | 434 | 441.5 | +5.5 | +1.26 | 2.06 | 1,196 | 1,252 | 0.96 | 5.3 | +122 | +10 | +13 | +145 | 47.4 | +125 | 1,248 | +18 | 392 | 31.4 | 01/18 | 434 | 440.5 | 423.5 | 436 | +2 | +0.46 | 3.92 | 1,688 | 1,704 | 0.99 | 7.3 | +368 | +3 | -1 | +370 | 47.4 | +4 | 1,123 | -2 | 374 | 33.3 |
|