| |
| | 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | | 295 | 293 | +2 | +0.68% | 2.39% | 293.5 | 297 | 290 | | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | | 3,637 | 10.7 億 | 2,034 | 1.8 張/筆 | 294.3 元 | 10.54 | 31.93 | -19.7 | | 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) | | 1,186 | 3.48 億 | 1,192 | 1 張/筆 | 293 元 | -2 (-0.68%) | 連漲連跌: 連2跌→漲 ( +2元 / +0.68%)
財報評分: 最新55分 / 平均44分 上市指數: 17318.54 (-72.07 / -0.41%) | | | | | | | |
| 6/18 交 易 資 料 統 計 (共6471日) | | 成交價: 295元 (+2元 / +0.68%) | 成交張數: 3,637張 | 成交金額: 10.7億元 | | 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25高 | 近2日新高 | 連2跌→漲 (+2元 / +0.68%) | 第2342低 | 近15日新高 | 第479高 | 近15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 06/16
~06/18 | 5日 06/11
~06/18 | 10日 06/04
~06/18 | 一個月 05/20
~06/18 | 三個月 03/22
~06/18 | 半年 20'12/21
~06/18 | 一年 20'06/19
~06/18 | 二年 19'06/20
~06/18 | 三年 18'06/20
~06/18 | 五年 16'06/20
~06/18 | 十年 11'06/20
~06/18 | 十五年 06'06/20
~06/18 | 二十年 01'06/19
~06/18 | 今年 01/04
~06/18 | | 漲跌價 | -3 | +2.5 | +2 | -0.5 | +21.5 | +1.5 | +72 | +170.5 | +207 | +249.15 | +276.15 | +278.65 | +254.2 | -21 | | 漲跌幅 | -1.01% | +0.85% | +0.68% | -0.17% | +7.86% | +0.51% | +32.3% | +137% | +235% | +543% | +1465% | +1704% | +623% | -6.65% | | 振幅 | 4.7% | 4.79% | 7.17% | 10.5% | 26.1% | 26.4% | 54.7% | 164% | 283% | 615% | 1655% | 1951% | 782% | 24.5% |
| 3日 06/16
~06/18 | 5日 06/11
~06/18 | 10日 06/04
~06/18 | 一個月 05/20
~06/18 | 三個月 03/22
~06/18 | 半年 20'12/21
~06/18 | 一年 20'06/19
~06/18 | 二年 19'06/20
~06/18 | 三年 18'06/20
~06/18 | 五年 16'06/20
~06/18 | 十年 11'06/20
~06/18 | 十五年 06'06/20
~06/18 | 二十年 01'06/19
~06/18 | 今年 01/04
~06/18 | | 成交千張 | 6.33 | 10.1 | 19 | 38.7 | 155 | 318 | 795 | 2,533 | 4,522 | 8,256 | 13,129 | 23,048 | 36,158 | 296 | | 週轉率 | 1.13% | 1.81% | 3.4% | 6.91% | 27.6% | 56.8% | 142% | 452% | 808% | 1475% | 2345% | 4117% | 6459% | 52.8% |
* 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 | | 06/18 | 293.5 | 297 | 290 | 295 | +2 | +0.68 | 2.39 | 3,637 | 2,034 | 1.8 | 10.7 | -852 | +325 | +2 | -525 | 70.5 | -42 | 893 | -4 | 72 | 8.1 | | 06/17 | 288 | 296 | 288 | 293 | -2 | -0.68 | 2.71 | 1,186 | 1,192 | 0.99 | 3.5 | -126 | 0 | -10 | -136 | 70.6 | -2 | 935 | -2 | 76 | 8.1 | | 06/16 | 295.5 | 302 | 293.5 | 295 | -3 | -1.01 | 2.85 | 1,507 | 1,174 | 1.3 | 4.5 | -214 | -42 | -4 | -259 | 70.7 | +6 | 937 | +5 | 78 | 8.3 | | 06/15 | 295 | 300.5 | 293 | 298 | +3 | +1.02 | 2.54 | 1,797 | 1,320 | 1.4 | 5.3 | -541 | -13 | -3 | -557 | 70.7 | -47 | 931 | -6 | 73 | 7.8 | | 06/11 | 291 | 298 | 289.5 | 295 | +2.5 | +0.85 | 2.91 | 2,002 | 1,511 | 1.3 | 5.9 | -280 | -10 | +1 | -288 | 70.8 | -16 | 978 | +3 | 79 | 8.1 | | 06/10 | 288 | 295.5 | 287 | 292.5 | +4.5 | +1.56 | 2.95 | 1,816 | 1,424 | 1.3 | 5.3 | +76 | -9 | -29 | +38 | 70.9 | -80 | 994 | +5 | 76 | 7.6 | | 06/09 | 281.5 | 288.5 | 281.5 | 288 | +1.5 | +0.52 | 2.44 | 1,484 | 1,262 | 1.2 | 4.2 | -365 | +22 | +5 | -338 | 70.9 | +50 | 1,074 | -1 | 71 | 6.6 | | 06/08 | 293.5 | 294.5 | 283.5 | 286.5 | -7 | -2.39 | 3.75 | 1,793 | 1,727 | 1 | 5.1 | -800 | -27 | -11 | -838 | 70.9 | +43 | 1,024 | -50 | 72 | 7 | | 06/07 | 285.5 | 294.5 | 281 | 293.5 | +2.5 | +0.86 | 4.64 | 2,716 | 2,186 | 1.2 | 7.8 | -788 | +123 | +68 | -597 | 71.1 | +48 | 981 | -9 | 122 | 12.4 | | 06/04 | 288 | 292 | 288 | 291 | -2 | -0.68 | 1.37 | 1,083 | 844 | 1.3 | 3.1 | +31 | -75 | +15 | -29 | 71.2 | 0 | 933 | +3 | 131 | 14 | | 06/03 | 295 | 297 | 290.5 | 293 | -4 | -1.35 | 2.19 | 1,792 | 1,707 | 1 | 5.3 | -415 | -207 | -15 | -637 | 71.2 | +52 | 933 | +42 | 128 | 13.7 | | 06/02 | 312 | 312 | 296.5 | 297 | -9.5 | -3.1 | 5.06 | 1,109 | 1,089 | 1 | 3.4 | -170 | 0 | -20 | -190 | 71.4 | +5 | 881 | -19 | 86 | 9.8 | | 06/01 | 305 | 310.5 | 305 | 306.5 | -1 | -0.33 | 1.79 | 855 | 900 | 0.95 | 2.6 | +124 | -8 | -38 | +78 | 71.5 | -1 | 876 | +3 | 105 | 12 | | 05/31 | 294.5 | 307.5 | 294 | 307.5 | +14.5 | +4.95 | 4.61 | 2,151 | 1,741 | 1.2 | 6.5 | +639 | -23 | +38 | +654 | 71.4 | -62 | 877 | +20 | 102 | 11.6 | | 05/28 | 294.5 | 296 | 289 | 293 | -2 | -0.68 | 2.37 | 1,819 | 1,682 | 1.1 | 5.3 | -238 | +40 | +4 | -195 | 71.3 | +3 | 939 | -17 | 82 | 8.7 | | 05/27 | 299 | 304 | 295 | 295 | -5 | -1.67 | 3 | 3,714 | 1,488 | 2.5 | 11 | -146 | -1 | -14 | -161 | 71.4 | +9 | 936 | +6 | 99 | 10.6 | | 05/26 | 305 | 306.5 | 296.5 | 300 | -3 | -0.99 | 3.3 | 1,213 | 1,166 | 1 | 3.6 | +79 | -17 | -33 | +29 | 71.4 | -7 | 927 | +8 | 93 | 10 | | 05/25 | 303 | 309 | 302.5 | 303 | -4.5 | -1.46 | 2.11 | 1,668 | 1,635 | 1 | 5.1 | +50 | +47 | -36 | +61 | 71.4 | -11 | 934 | -3 | 85 | 9.1 | 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 | | 05/24 | 297 | 307.5 | 295 | 307.5 | +12.5 | +4.24 | 4.24 | 2,048 | 2,134 | 0.96 | 6.2 | +558 | +22 | +80 | +660 | 71.4 | -51 | 945 | -17 | 88 | 9.3 | | 05/21 | 298 | 303.5 | 291 | 295 | -0.5 | -0.17 | 4.23 | 1,554 | 1,355 | 1.1 | 4.6 | +25 | -18 | +2 | +8 | 71.3 | +30 | 996 | -16 | 105 | 10.5 | | 05/20 | 288.5 | 300.5 | 288 | 295.5 | 0 | 0 | 4.23 | 1,721 | 1,589 | 1.1 | 5.1 | +46 | +3 | -12 | +37 | 71.4 | -23 | 966 | -8 | 121 | 12.5 | | 05/19 | 296 | 303 | 293.5 | 295.5 | +0.5 | +0.17 | 3.22 | 2,462 | 2,204 | 1.1 | 7.3 | +159 | +90 | -24 | +224 | 71.3 | +34 | 989 | +8 | 129 | 13 | | 05/18 | 281 | 295 | 276.5 | 295 | +22 | +8.06 | 6.78 | 3,654 | 3,153 | 1.2 | 10.5 | +484 | +149 | +82 | +715 | 71.3 | -81 | 955 | +51 | 121 | 12.7 | | 05/17 | 265 | 273 | 260.5 | 273 | +1.5 | +0.55 | 4.6 | 2,604 | 1,859 | 1.4 | 7 | +55 | +63 | -2 | +116 | 71.2 | -89 | 1,036 | -11 | 70 | 6.8 | | 05/14 | 265 | 284 | 265 | 271.5 | +2 | +0.74 | 7.05 | 3,471 | 2,868 | 1.2 | 9.5 | -43 | +110 | -2 | +65 | 71.2 | +65 | 1,125 | +12 | 81 | 7.2 | | 05/13 | 264 | 273 | 255.5 | 269.5 | +5.5 | +2.08 | 6.63 | 3,315 | 3,866 | 0.86 | 8.9 | -533 | +69 | -8 | -472 | 71.2 | +10 | 1,060 | +9 | 69 | 6.5 | | 05/12 | 257.5 | 274 | 251.5 | 264 | +5 | +1.93 | 8.69 | 5,781 | 5,104 | 1.1 | 15.2 | +200 | +366 | -1 | +564 | 71.3 | -71 | 1,050 | +23 | 60 | 5.7 | | 05/11 | 275 | 275 | 257 | 259 | -26.5 | -9.28 | 6.3 | 4,056 | 3,161 | 1.3 | 10.7 | -1,220 | +152 | -128 | -1,196 | 71.2 | -34 | 1,121 | -65 | 37 | 3.3 | | 05/10 | 295 | 298 | 285 | 285.5 | -4.5 | -1.55 | 4.48 | 1,367 | 1,197 | 1.1 | 3.9 | -76 | +9 | -26 | -93 | 71.5 | -5 | 1,155 | -9 | 102 | 8.8 | | 05/07 | 295 | 301.5 | 289 | 290 | -1 | -0.34 | 4.3 | 1,927 | 1,739 | 1.1 | 5.6 | +165 | -5 | +1 | +161 | 71.5 | +76 | 1,160 | -4 | 111 | 9.6 | | 05/06 | 291 | 302.5 | 285.5 | 291 | 0 | 0 | 5.84 | 2,529 | 1,835 | 1.4 | 7.3 | +125 | +269 | +28 | +422 | 71.5 | -42 | 1,084 | -6 | 115 | 10.6 | | 05/05 | 300 | 304.5 | 289 | 291 | -12 | -3.96 | 5.12 | 2,342 | 2,301 | 1 | 6.9 | +351 | 0 | -60 | +291 | 71.4 | -33 | 1,126 | -7 | 121 | 10.7 | | 05/04 | 315.5 | 323 | 291.5 | 303 | -12.5 | -3.96 | 9.98 | 4,269 | 3,309 | 1.3 | 13.1 | -27 | +133 | -62 | +44 | 71.4 | -19 | 1,159 | -13 | 128 | 11 | | 05/03 | 310 | 318.5 | 302.5 | 315.5 | -2.5 | -0.79 | 5.03 | 6,413 | 3,438 | 1.9 | 20.1 | +1,068 | +7 | -170 | +905 | 71.4 | -69 | 1,178 | -1 | 141 | 12 | | 04/29 | 306 | 320 | 304 | 318 | +14.5 | +4.78 | 5.27 | 4,861 | 4,302 | 1.1 | 15.2 | +1,864 | +146 | +97 | +2,107 | 71.2 | -149 | 1,247 | +7 | 142 | 11.4 | | 04/28 | 297 | 306 | 295 | 303.5 | +7.5 | +2.53 | 3.72 | 3,861 | 3,498 | 1.1 | 11.7 | +803 | +383 | +15 | +1,202 | 70.8 | -48 | 1,396 | +6 | 135 | 9.7 | 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 | | 04/27 | 295.5 | 299.5 | 291 | 296 | 0 | 0 | 2.87 | 4,164 | 2,083 | 2 | 12.3 | +53 | -63 | -53 | -62 | 70.7 | +3 | 1,444 | -3 | 129 | 8.9 | | 04/26 | 290 | 299.5 | 286 | 296 | +4.5 | +1.54 | 4.63 | 6,665 | 4,420 | 1.5 | 19.6 | -174 | +268 | -32 | +62 | 70.7 | -212 | 1,441 | +36 | 132 | 9.2 | | 04/23 | 278 | 291.5 | 276 | 291.5 | +16.5 | +6 | 5.64 | 5,142 | 4,523 | 1.1 | 14.7 | +1,223 | -20 | +362 | +1,565 | 70.7 | +188 | 1,653 | +43 | 96 | 5.8 | | 04/22 | 274.5 | 284 | 274 | 275 | +4 | +1.48 | 3.69 | 2,507 | 2,164 | 1.2 | 7 | +564 | +17 | +7 | +589 | 70.5 | -80 | 1,465 | +25 | 53 | 3.6 | | 04/21 | 273.5 | 276 | 270.5 | 271 | -5 | -1.81 | 1.99 | 1,375 | 1,226 | 1.1 | 3.7 | -223 | +27 | -51 | -247 | 70.4 | +72 | 1,545 | -4 | 28 | 1.8 | | 04/20 | 273 | 276 | 272.5 | 276 | +2.5 | +0.91 | 1.28 | 943 | 797 | 1.2 | 2.6 | +88 | +73 | -6 | +155 | 70.4 | +4 | 1,473 | +2 | 32 | 2.2 | | 04/19 | 273.5 | 278.5 | 272 | 273.5 | -2 | -0.73 | 2.36 | 2,582 | 1,118 | 2.3 | 7.1 | +34 | +82 | -18 | +98 | 70.4 | +14 | 1,469 | -4 | 30 | 2 | | 04/16 | 267.5 | 278 | 267.5 | 275.5 | +8 | +2.99 | 3.93 | 1,958 | 1,544 | 1.3 | 5.4 | +791 | -50 | +42 | +782 | 70.4 | -45 | 1,455 | +21 | 34 | 2.3 | | 04/15 | 269 | 269.5 | 265 | 267.5 | +1.5 | +0.56 | 1.69 | 1,129 | 874 | 1.3 | 3 | -226 | -6 | +3 | -229 | 70.2 | +13 | 1,500 | +13 | 13 | 0.9 | | 04/14 | 267 | 269.5 | 264.5 | 266 | 0 | 0 | 1.88 | 1,587 | 1,189 | 1.3 | 4.2 | -214 | -9 | -32 | -255 | 70.3 | -20 | 1,487 | 0 | 0 | 0 | | 04/13 | 271.5 | 274.5 | 266 | 266 | -4.5 | -1.66 | 3.14 | 1,596 | 1,399 | 1.1 | 4.3 | -339 | -11 | -5 | -355 | 70.3 | -114 | 1,507 | 0 | 0 | 0 | | 04/12 | 279 | 280.5 | 270 | 270.5 | -9 | -3.22 | 3.76 | 2,204 | 1,858 | 1.2 | 6 | -1,059 | -2 | -213 | -1,274 | 70.4 | +56 | 1,621 | 0 | 0 | 0 | | 04/09 | 279 | 283 | 278 | 279.5 | +2.5 | +0.9 | 1.81 | 1,301 | 1,182 | 1.1 | 3.6 | -101 | -31 | -60 | -192 | 70.6 | +6 | 1,565 | -54 | 0 | 0 | | 04/08 | 275 | 283 | 275 | 277 | -2.5 | -0.89 | 2.86 | 2,122 | 1,633 | 1.3 | 5.9 | -713 | +132 | -7 | -587 | 70.6 | +11 | 1,559 | -35 | 54 | 3.5 | | 04/07 | 279 | 280.5 | 276.5 | 279.5 | +3.5 | +1.27 | 1.45 | 1,627 | 1,510 | 1.1 | 4.5 | -57 | +91 | +31 | +65 | 70.7 | -53 | 1,548 | -19 | 89 | 5.7 | | 04/06 | 279 | 279.5 | 273 | 276 | +0.5 | +0.18 | 2.36 | 2,130 | 1,413 | 1.5 | 5.9 | -711 | +75 | -39 | -676 | 70.8 | -57 | 1,601 | -24 | 108 | 6.7 | | 04/01 | 275 | 285 | 275 | 275.5 | -0.5 | -0.18 | 3.62 | 2,963 | 2,355 | 1.3 | 8.3 | -306 | +93 | +80 | -133 | 70.9 | +14 | 1,658 | -7 | 132 | 8 | | 03/31 | 278.5 | 282 | 275 | 276 | -2.5 | -0.9 | 2.51 | 3,547 | 1,624 | 2.2 | 9.8 | -665 | +4 | +25 | -635 | 70.9 | +23 | 1,644 | -21 | 139 | 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 | | 03/30 | 277 | 279.5 | 275 | 278.5 | -1 | -0.36 | 1.61 | 1,995 | 1,533 | 1.3 | 5.5 | -572 | 0 | -9 | -581 | 71 | +15 | 1,621 | -8 | 160 | 9.9 | | 03/29 | 270.5 | 280 | 267.5 | 279.5 | +11.5 | +4.29 | 4.66 | 4,203 | 3,304 | 1.3 | 11.6 | +1,238 | -46 | +238 | +1,429 | 71.2 | -231 | 1,606 | +25 | 168 | 10.5 | | 03/26 | 269 | 270 | 263 | 268 | -2 | -0.74 | 2.59 | 2,441 | 1,983 | 1.2 | 6.5 | -1,247 | -1 | -14 | -1,262 | 70.9 | +69 | 1,837 | -11 | 143 | 7.8 | | 03/25 | 266 | 270.5 | 261 | 270 | +2 | +0.75 | 3.54 | 2,604 | 1,907 | 1.4 | 6.9 | +72 | -30 | -83 | -41 | 71.1 | +1 | 1,768 | -2 | 154 | 8.7 | | 03/24 | 268 | 272.5 | 266 | 268 | -1 | -0.37 | 2.42 | 1,366 | 1,162 | 1.2 | 3.7 | -284 | 0 | -20 | -305 | 71.1 | +30 | 1,767 | -33 | 156 | 8.8 | | 03/23 | 266 | 272 | 265 | 269 | +3 | +1.13 | 2.63 | 1,853 | 1,533 | 1.2 | 5 | +104 | +2 | +5 | +111 | 71.2 | -86 | 1,737 | +51 | 189 | 10.9 | | 03/22 | 273.5 | 274 | 265.5 | 266 | -7.5 | -2.74 | 3.11 | 3,149 | 2,625 | 1.2 | 8.4 | -1,361 | +124 | -5 | -1,243 | 71.1 | +118 | 1,823 | -114 | 138 | 7.6 |
|
