| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 205.5 | 207 | -1.5 | -0.72% | 5.56% | 208 | 214.5 | 203 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 7,209 | 15.02 億 | 5,718 | 1.3 張/筆 | 208.3 元 | 6.62 | 18.45 | 0.61 | 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) | 5,134 | 10.44 億 | 4,282 | 1.2 張/筆 | 203.3 元 | +9.5 (+4.81%) | 連漲連跌: 首日下跌 ( -1.5元 / -0.72%) 財報評分: 最新68分 / 平均64分 上市指數: 17158.81 (82.08 / +0.48%) | | | | | | | |
4/16 交 易 資 料 統 計 (共5203日) | 成交價: 205.5元 (-1.5元 / -0.72%) | 成交張數: 7,209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 | 歷史次高 | 2日新低 | 首日下跌 (-1.5元 / -0.72%) | 第1790高 | 3日新高 | 第242高 | 3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 04/14 ~04/16 | 5日 04/12 ~04/16 | 10日 04/01 ~04/16 | 一個月 03/18 ~04/16 | 三個月 01/18 ~04/16 | 半年 20'10/19 ~04/16 | 一年 20'04/17 ~04/16 | 二年 19'04/18 ~04/16 | 三年 18'04/18 ~04/16 | 五年 16'04/18 ~04/16 | 十年 11'04/18 ~04/16 | 十五年 06'04/18 ~04/16 | 二十年 01'04/17 ~04/16 | 今年 01/04 ~04/16 | 漲跌價 | +3.5 | +10.5 | +10 | +25 | +42.5 | +64.5 | +112.5 | +115.5 | +162.45 | +169.95 | +165.2 | +186.7 | +127.5 | +72 | 漲跌幅 | +1.73% | +5.38% | +5.12% | +13.9% | +26.1% | +45.7% | +121% | +128% | +377% | +478% | +410% | +993% | +163% | +53.9% | 振幅 | 10.6% | 11% | 11% | 18.8% | 35.6% | 61.7% | 134% | 163% | 399% | 516% | 477% | 1077% | 260% | 60.3% |
| 3日 04/14 ~04/16 | 5日 04/12 ~04/16 | 10日 04/01 ~04/16 | 一個月 03/18 ~04/16 | 三個月 01/18 ~04/16 | 半年 20'10/19 ~04/16 | 一年 20'04/17 ~04/16 | 二年 19'04/18 ~04/16 | 三年 18'04/18 ~04/16 | 五年 16'04/18 ~04/16 | 十年 11'04/18 ~04/16 | 十五年 06'04/18 ~04/16 | 二十年 01'04/17 ~04/16 | 今年 01/04 ~04/16 | 成交千張 | 19.3 | 36.1 | 55.8 | 116 | 352 | 749 | 2,025 | 3,240 | 4,390 | 6,238 | 14,941 | 34,642 | 40,409 | 496 | 週轉率 | 6.36% | 11.9% | 18.4% | 38.3% | 116% | 247% | 666% | 1066% | 1445% | 2053% | 4917% | 11400% | 13298% | 163% |
* 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 | 04/16 | 208 | 214.5 | 203 | 205.5 | -1.5 | -0.72 | 5.56 | 7,209 | 5,718 | 1.3 | 15 | -1,393 | +41 | -414 | -1,765 | 33.3 | +178 | 5,693 | 0 | 88 | 1.5 | 04/15 | 198.5 | 208.5 | 197 | 207 | +9.5 | +4.81 | 5.82 | 5,134 | 4,282 | 1.2 | 10.4 | +1,626 | -36 | +271 | +1,862 | 33.8 | +12 | 5,515 | +88 | 88 | 1.6 | 04/14 | 206 | 207.5 | 193 | 197.5 | -4.5 | -2.23 | 7.18 | 6,972 | 5,601 | 1.2 | 14 | -1,395 | +29 | -195 | -1,561 | 33.2 | +120 | 5,503 | 0 | 0 | 0 | 04/13 | 202.5 | 214 | 200 | 202 | +3 | +1.51 | 7.04 | 11,892 | 8,929 | 1.3 | 24.6 | +1,949 | +75 | +108 | +2,131 | 33.7 | -899 | 5,383 | 0 | 0 | 0 | 04/12 | 197 | 202 | 196 | 199 | +4 | +2.05 | 3.08 | 4,910 | 3,793 | 1.3 | 9.8 | +1,136 | +5 | +101 | +1,242 | 33 | +227 | 6,282 | -12 | 0 | 0 | 04/09 | 200 | 200.5 | 194.5 | 195 | -4.5 | -2.26 | 3.01 | 4,105 | 3,385 | 1.2 | 8.1 | -1,072 | 0 | +3 | -1,069 | 32.6 | -11 | 6,055 | -251 | 12 | 0.2 | 04/08 | 201 | 201.5 | 199 | 199.5 | -2.5 | -1.24 | 1.24 | 3,210 | 2,790 | 1.2 | 6.4 | -32 | 0 | -99 | -131 | 33 | +79 | 6,066 | -192 | 263 | 4.3 | 04/07 | 204 | 207 | 198.5 | 202 | +3 | +1.51 | 4.27 | 5,760 | 4,194 | 1.4 | 11.6 | -377 | +91 | +43 | -243 | 33 | +449 | 5,987 | -146 | 455 | 7.6 | 04/06 | 199.5 | 201.5 | 197.5 | 199 | +1 | +0.51 | 2.02 | 3,305 | 2,497 | 1.3 | 6.6 | +459 | +132 | +26 | +616 | 33.5 | -218 | 5,538 | -43 | 601 | 10.9 | 04/01 | 196 | 199 | 195.5 | 198 | +2.5 | +1.28 | 1.79 | 3,305 | 2,770 | 1.2 | 6.5 | +329 | +49 | -44 | +334 | 33.3 | +155 | 5,756 | -10 | 644 | 11.2 | 03/31 | 199 | 202.5 | 194 | 195.5 | -3.5 | -1.76 | 4.27 | 6,546 | 5,460 | 1.2 | 12.9 | -496 | +68 | -61 | -489 | 33.3 | -277 | 5,601 | -106 | 654 | 11.7 | 03/30 | 196 | 201 | 195.5 | 199 | +5 | +2.58 | 2.84 | 10,325 | 6,679 | 1.5 | 20.5 | +1,625 | -1 | +161 | +1,785 | 33.5 | +447 | 5,878 | +18 | 760 | 12.9 | 03/29 | 195.5 | 197.5 | 192 | 194 | -0.5 | -0.26 | 2.83 | 6,854 | 5,673 | 1.2 | 13.3 | -507 | -8 | -262 | -777 | 33 | -14 | 5,431 | -35 | 742 | 13.7 | 03/26 | 185 | 195 | 185 | 194.5 | +10.5 | +5.71 | 5.43 | 17,302 | 12,229 | 1.4 | 33 | +5,739 | 0 | +464 | +6,203 | 33.2 | +82 | 5,445 | +140 | 777 | 14.3 | 03/25 | 181.5 | 184.5 | 180.5 | 184 | +2.5 | +1.38 | 2.2 | 2,553 | 1,949 | 1.3 | 4.7 | +502 | +116 | +12 | +630 | 31.3 | -142 | 5,363 | 0 | 637 | 11.9 | 03/24 | 181 | 185 | 181 | 181.5 | -1 | -0.55 | 2.19 | 2,022 | 1,530 | 1.3 | 3.7 | +365 | +88 | -24 | +429 | 31.1 | -182 | 5,505 | -1 | 637 | 11.6 | 03/23 | 185 | 187 | 182 | 182.5 | -2 | -1.08 | 2.71 | 2,828 | 2,089 | 1.4 | 5.2 | +860 | +87 | +23 | +970 | 31 | -502 | 5,687 | -39 | 638 | 11.2 | 03/22 | 189 | 189 | 183 | 184.5 | -2 | -1.07 | 3.22 | 3,891 | 2,935 | 1.3 | 7.2 | -1,113 | +105 | -1 | -1,008 | 30.7 | +88 | 6,189 | -128 | 677 | 10.9 | 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 | 03/19 | 182.5 | 186.5 | 181 | 186.5 | +3 | +1.63 | 3 | 3,586 | 2,941 | 1.2 | 6.6 | +1,078 | +241 | -57 | +1,262 | 31.1 | -90 | 6,101 | -12 | 805 | 13.2 | 03/18 | 183 | 186 | 182.5 | 183.5 | +3 | +1.66 | 1.94 | 4,709 | 3,375 | 1.4 | 8.7 | +1,400 | +2 | +13 | +1,415 | 30.8 | +9 | 6,191 | -1 | 817 | 13.2 | 03/17 | 180 | 184 | 179.5 | 180.5 | +1 | +0.56 | 2.51 | 4,156 | 3,416 | 1.2 | 7.6 | +746 | 0 | +10 | +756 | 30.3 | -287 | 6,182 | -35 | 818 | 13.2 | 03/16 | 181 | 181.5 | 178 | 179.5 | -0.5 | -0.28 | 1.94 | 2,700 | 2,259 | 1.2 | 4.8 | +101 | +1 | -67 | +35 | 30 | -141 | 6,469 | -9 | 853 | 13.2 | 03/15 | 180 | 181.5 | 179 | 180 | +0.5 | +0.28 | 1.39 | 4,139 | 2,555 | 1.6 | 7.5 | -97 | +2 | -92 | -187 | 30 | +113 | 6,610 | -152 | 862 | 13 | 03/12 | 178 | 180.5 | 177.5 | 179.5 | +3 | +1.7 | 1.7 | 5,066 | 3,639 | 1.4 | 9.1 | +816 | +3 | +78 | +897 | 30 | +240 | 6,497 | +1 | 1,014 | 15.6 | 03/11 | 173 | 177 | 173 | 176.5 | +4 | +2.32 | 2.32 | 3,162 | 2,468 | 1.3 | 5.6 | +1,476 | 0 | +60 | +1,536 | 29.6 | -98 | 6,257 | -42 | 1,013 | 16.2 | 03/10 | 173.5 | 174 | 172 | 172.5 | 0 | 0 | 1.16 | 2,418 | 1,920 | 1.3 | 4.2 | -676 | +1 | -72 | -747 | 29.2 | -81 | 6,355 | +27 | 1,055 | 16.6 | 03/09 | 169.5 | 173 | 168.5 | 172.5 | +0.5 | +0.29 | 2.62 | 4,228 | 3,059 | 1.4 | 7.2 | -679 | -29 | +308 | -400 | 29.7 | -383 | 6,436 | +57 | 1,028 | 16 | 03/08 | 173 | 176 | 171.5 | 172 | -0.5 | -0.29 | 2.61 | 3,130 | 2,441 | 1.3 | 5.4 | -72 | 0 | -26 | -98 | 29.9 | -66 | 6,819 | -17 | 971 | 14.2 | 03/05 | 174 | 175.5 | 172 | 172.5 | -3 | -1.71 | 1.99 | 3,662 | 2,848 | 1.3 | 6.3 | -1,349 | -49 | -41 | -1,439 | 29.9 | +103 | 6,885 | -48 | 988 | 14.4 | 03/04 | 174 | 176 | 171.5 | 175.5 | +1.5 | +0.86 | 2.59 | 3,228 | 2,487 | 1.3 | 5.6 | +244 | -69 | -143 | +32 | 30.4 | -67 | 6,782 | +35 | 1,036 | 15.3 | 03/03 | 172.5 | 174 | 169 | 174 | +2 | +1.16 | 2.91 | 4,065 | 2,821 | 1.4 | 7 | +496 | -349 | -15 | +132 | 30.2 | -129 | 6,849 | -114 | 1,001 | 14.6 | 03/02 | 177 | 177 | 171 | 172 | 0 | 0 | 3.49 | 4,137 | 3,223 | 1.3 | 7.2 | -516 | -62 | -71 | -649 | 30 | -180 | 6,978 | -9 | 1,115 | 16 | 02/26 | 174 | 174.5 | 171 | 172 | -5.5 | -3.1 | 1.97 | 8,325 | 6,225 | 1.3 | 14.4 | -1,381 | -139 | -344 | -1,864 | 30.3 | -912 | 7,158 | +88 | 1,124 | 15.7 | 02/25 | 186.5 | 188.5 | 176.5 | 177.5 | -6 | -3.27 | 6.54 | 19,322 | 13,684 | 1.4 | 34.9 | -6,582 | -4 | -355 | -6,941 | 30.7 | +22 | 8,070 | -138 | 1,036 | 12.8 | 02/24 | 175 | 190 | 175 | 183.5 | +10.5 | +6.07 | 8.67 | 41,639 | 23,762 | 1.8 | 76.8 | +251 | -369 | +539 | +421 | 32.3 | +751 | 8,048 | +58 | 1,174 | 14.6 | 02/23 | 173.5 | 173.5 | 170 | 173 | -1 | -0.57 | 2.01 | 5,091 | 3,424 | 1.5 | 8.7 | -938 | -12 | -163 | -1,113 | 32.1 | +488 | 7,297 | +29 | 1,116 | 15.3 | 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 | 02/22 | 171.5 | 177 | 171 | 174 | +4 | +2.35 | 3.53 | 8,094 | 5,879 | 1.4 | 14.1 | -420 | -65 | +164 | -321 | 32.4 | +390 | 6,809 | -1 | 1,087 | 16 | 02/19 | 169 | 170 | 167 | 170 | -0.5 | -0.29 | 1.76 | 3,201 | 2,681 | 1.2 | 5.4 | +165 | -196 | -21 | -52 | 32.6 | -237 | 6,419 | -10 | 1,088 | 16.9 | 02/18 | 171.5 | 174.5 | 168.5 | 170.5 | +4 | +2.4 | 3.6 | 9,022 | 6,166 | 1.5 | 15.4 | -3,060 | -98 | +136 | -3,021 | 32.7 | +304 | 6,656 | 0 | 1,098 | 16.5 | 02/17 | 165.5 | 168 | 163.5 | 166.5 | +5 | +3.1 | 2.79 | 4,350 | 2,927 | 1.5 | 7.2 | +42 | -284 | -59 | -301 | 33.8 | +123 | 6,352 | +25 | 1,098 | 17.3 | 02/05 | 161.5 | 163.5 | 160.5 | 161.5 | -1 | -0.62 | 1.85 | 2,757 | 2,009 | 1.4 | 4.5 | -382 | 0 | -113 | -495 | 33.7 | -18 | 6,235 | -107 | 1,073 | 17.2 | 02/04 | 163.5 | 164 | 161 | 162.5 | -2 | -1.22 | 1.82 | 1,723 | 1,530 | 1.1 | 2.8 | -82 | -5 | -29 | -116 | 33.9 | -45 | 6,253 | +13 | 1,180 | 18.9 | 02/03 | 166 | 167 | 163.5 | 164.5 | -1.5 | -0.9 | 2.11 | 2,243 | 1,662 | 1.3 | 3.7 | -631 | -120 | -39 | -790 | 34 | +121 | 6,298 | -13 | 1,167 | 18.5 | 02/02 | 163.5 | 166 | 162.5 | 166 | +4.5 | +2.79 | 2.17 | 3,509 | 2,420 | 1.4 | 5.8 | +798 | -171 | -109 | +518 | 34.3 | -60 | 6,177 | +36 | 1,180 | 19.1 | 02/01 | 159.5 | 162.5 | 156.5 | 161.5 | +2 | +1.25 | 3.76 | 3,695 | 2,792 | 1.3 | 5.9 | +872 | +38 | -1 | +909 | 34 | -73 | 6,237 | +13 | 1,144 | 18.3 | 01/29 | 168 | 169 | 159.5 | 159.5 | -5.5 | -3.33 | 5.76 | 4,715 | 3,529 | 1.3 | 7.7 | -159 | +40 | -130 | -249 | 33.7 | -234 | 6,310 | -120 | 1,131 | 17.9 | 01/28 | 162.5 | 168 | 161.5 | 165 | -1.5 | -0.9 | 3.9 | 4,031 | 3,112 | 1.3 | 6.7 | +874 | +230 | -237 | +867 | 33.8 | -382 | 6,544 | +77 | 1,251 | 19.1 | 01/27 | 173 | 174.5 | 165.5 | 166.5 | -3.5 | -2.06 | 5.29 | 7,664 | 5,688 | 1.3 | 13 | -1,286 | +187 | -171 | -1,271 | 33.7 | +89 | 6,926 | -56 | 1,174 | 17 | 01/26 | 173.5 | 174 | 168 | 170 | -2.5 | -1.45 | 3.48 | 4,698 | 3,547 | 1.3 | 8 | -236 | +104 | -235 | -367 | 34.1 | -524 | 6,837 | -145 | 1,230 | 18 | 01/25 | 176 | 176 | 168 | 172.5 | -1.5 | -0.86 | 4.6 | 6,852 | 5,176 | 1.3 | 11.8 | -501 | +192 | -169 | -478 | 34.2 | -48 | 7,361 | +23 | 1,375 | 18.7 | 01/22 | 169 | 176 | 168.5 | 174 | +5.5 | +3.26 | 4.45 | 8,559 | 6,204 | 1.4 | 14.8 | +378 | +956 | +380 | +1,713 | 34.3 | +260 | 7,409 | +88 | 1,352 | 18.2 | 01/21 | 171 | 172 | 167 | 168.5 | +0.5 | +0.3 | 2.98 | 5,121 | 3,791 | 1.4 | 8.7 | +788 | +65 | -45 | +808 | 34.4 | -76 | 7,149 | +38 | 1,264 | 17.7 | 01/20 | 172 | 179 | 166 | 168 | -3 | -1.75 | 7.6 | 20,054 | 12,878 | 1.6 | 34.3 | +1,614 | +484 | -165 | +1,934 | 34.2 | -740 | 7,225 | -45 | 1,226 | 17 | 01/19 | 165 | 171 | 163 | 171 | +6 | +3.64 | 4.85 | 9,595 | 6,350 | 1.5 | 16.1 | -239 | +19 | +364 | +144 | 33.7 | +791 | 7,965 | +92 | 1,271 | 16 |
|