| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 264.5 | 257 | +7.5 | +2.92% | 4.86% | 258.5 | 264.5 | 252 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 3,192 | 8.29 億 | 2,734 | 1.2 張/筆 | 259.7 元 | 3.99 | 17.74 | 0.2 | 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) | 5,415 | 13.85 億 | 4,456 | 1.2 張/筆 | 255.7 元 | -6.5 (-2.47%) | 連漲連跌: 連2跌→漲 ( +7.5元 / +2.92%) 財報評分: 最新60分 / 平均47分 上市指數: 17076.73 (210.76 / +1.25%) | | | | | | | |
4/15 交 易 資 料 統 計 (共1398日) | 成交價: 264.5元 (+7.5元 / +2.92%) | 成交張數: 3,192張 | 成交金額: 8.29億元 | 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11高 | 3日新高 | 連2跌→漲 (+7.5元 / +2.92%) | 第225高 | 8日新低 | 第123高 | 8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 | 十五年 | 二十年 | 今年 01/04 ~04/15 | 漲跌價 | -10 | -16 | +24 | +42 | +33 | +80 | +125 | +118.5 | +40.5 | +168.5 | - | - | - | +54.5 | 漲跌幅 | -3.64% | -5.7% | +9.98% | +18.9% | +14.3% | +43.4% | +89.6% | +81.2% | +18.1% | +176% | - | - | - | +26% | 振幅 | 11.7% | 12.8% | 20.6% | 26.7% | 31.3% | 60.7% | 106% | 130% | 84.6% | 232% | - | - | - | 35.2% |
| 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 | 十五年 | 二十年 | 今年 01/04 ~04/15 | 成交千張 | 12.6 | 21.1 | 53.3 | 79.5 | 192 | 328 | 709 | 1,079 | 1,361 | 2,412 | - | - | - | 218 | 週轉率 | 15.2% | 25.5% | 64.5% | 96.2% | 232% | 396% | 858% | 1304% | 1645% | 2917% | - | - | - | 264% |
* 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 | 258.5 | 264.5 | 252 | 264.5 | +7.5 | +2.92 | 4.86 | 3,192 | 2,734 | 1.2 | 8.3 | -648 | +65 | +169 | -414 | | +168 | 6,207 | +7 | 846 | 13.6 | 04/14 | 266.5 | 268.5 | 245 | 257 | -6.5 | -2.47 | 8.92 | 5,415 | 4,456 | 1.2 | 13.8 | +833 | 0 | +16 | +849 | 27 | -576 | 6,039 | -110 | 839 | 13.9 | 04/13 | 275 | 277 | 260.5 | 263.5 | -11 | -4.01 | 6.01 | 3,974 | 3,692 | 1.1 | 10.7 | -342 | +15 | +53 | -274 | 26 | -518 | 6,615 | -36 | 949 | 14.3 | 04/12 | 275.5 | 277.5 | 267 | 274.5 | +2.5 | +0.92 | 3.86 | 3,474 | 3,003 | 1.2 | 9.4 | -199 | +8 | -84 | -275 | 26.3 | -208 | 7,133 | -38 | 985 | 13.8 | 04/09 | 280.5 | 281 | 265 | 272 | -8.5 | -3.03 | 5.7 | 5,049 | 4,513 | 1.1 | 13.7 | -285 | +60 | -75 | -300 | 26.5 | -361 | 7,341 | +10 | 1,023 | 13.9 | 04/08 | 274 | 281.5 | 267.5 | 280.5 | +7.5 | +2.75 | 5.13 | 5,926 | 4,786 | 1.2 | 16.4 | +48 | +244 | -107 | +185 | 26.8 | +297 | 7,702 | +233 | 1,013 | 13.2 | 04/07 | 260 | 278 | 256 | 273 | +14.5 | +5.61 | 8.51 | 11,496 | 9,347 | 1.2 | 30.7 | -406 | +520 | +265 | +379 | 26.8 | +882 | 7,405 | +333 | 780 | 10.5 | 04/06 | 245.5 | 258.5 | 243 | 258.5 | +23.5 | +10 | 6.6 | 9,671 | 6,464 | 1.5 | 24.6 | +1,960 | +101 | +261 | +2,322 | 27.2 | +858 | 6,523 | +184 | 447 | 6.9 | 04/01 | 236.5 | 245 | 234.5 | 235 | +2 | +0.86 | 4.51 | 2,659 | 2,224 | 1.2 | 6.3 | -905 | +60 | +41 | -804 | 24.8 | +2 | 5,665 | +5 | 263 | 4.6 | 03/31 | 240.5 | 240.5 | 232 | 233 | -7.5 | -3.12 | 3.53 | 2,481 | 2,216 | 1.1 | 5.8 | -226 | 0 | -13 | -239 | 25.7 | +45 | 5,663 | -9 | 258 | 4.6 | 03/30 | 244.5 | 247 | 238.5 | 240.5 | -4 | -1.64 | 3.48 | 2,119 | 1,910 | 1.1 | 5.1 | -708 | +14 | -156 | -850 | 25.9 | +217 | 5,618 | +21 | 267 | 4.8 | 03/29 | 249 | 252 | 242.5 | 244.5 | -0.5 | -0.2 | 3.88 | 2,916 | 2,449 | 1.2 | 7.2 | -757 | +155 | -132 | -734 | 26.5 | +161 | 5,401 | -6 | 246 | 4.6 | 03/26 | 238.5 | 249 | 238.5 | 245 | +9.5 | +4.03 | 4.46 | 4,062 | 3,292 | 1.2 | 9.9 | +504 | +39 | +191 | +734 | 27.2 | -18 | 5,240 | +120 | 252 | 4.8 | 03/25 | 245 | 245 | 235.5 | 235.5 | -4 | -1.67 | 3.97 | 2,488 | 2,242 | 1.1 | 6 | -258 | +251 | -43 | -50 | 26.6 | -46 | 5,258 | +132 | 132 | 2.5 | 03/24 | 233.5 | 246 | 231 | 239.5 | +12 | +5.27 | 6.59 | 5,972 | 4,922 | 1.2 | 14.3 | +395 | +263 | +154 | +812 | 26.9 | +208 | 5,304 | 0 | 0 | 0 | 03/23 | 234.5 | 235.5 | 227.5 | 227.5 | -4.5 | -1.94 | 3.45 | 1,238 | 1,124 | 1.1 | 2.9 | -152 | 0 | -29 | -181 | 26.4 | -97 | 5,096 | 0 | 0 | 0 | 03/22 | 235 | 235 | 229 | 232 | +3.5 | +1.53 | 2.63 | 1,879 | 1,642 | 1.1 | 4.4 | -200 | +172 | +112 | +84 | 26.6 | +177 | 5,193 | -30 | 0 | 0 | 03/19 | 225 | 230 | 223 | 228.5 | +1.5 | +0.66 | 3.08 | 1,613 | 1,567 | 1 | 3.7 | -198 | +794 | +3 | +599 | 26.9 | -161 | 5,016 | -85 | 30 | 0.6 | 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 | 225 | 227.5 | 224 | 227 | +3.5 | +1.57 | 1.57 | 1,289 | 1,115 | 1.2 | 2.9 | +163 | 0 | -77 | +86 | 27.1 | -25 | 5,177 | -110 | 115 | 2.2 | 03/17 | 223 | 230 | 222 | 223.5 | +1 | +0.45 | 3.6 | 2,614 | 2,114 | 1.2 | 5.9 | +181 | -91 | +49 | +139 | 26.9 | +248 | 5,202 | -15 | 225 | 4.3 | 03/16 | 226 | 226 | 221 | 222.5 | -1 | -0.45 | 2.24 | 1,100 | 992 | 1.1 | 2.4 | -228 | 0 | +22 | -206 | 26.7 | -31 | 4,954 | -117 | 240 | 4.8 | 03/15 | 225.5 | 226 | 222 | 223.5 | -1.5 | -0.67 | 1.78 | 1,003 | 809 | 1.2 | 2.2 | -78 | -140 | +23 | -195 | 27 | +8 | 4,985 | -97 | 357 | 7.2 | 03/12 | 229.5 | 229.5 | 223.5 | 225 | -4 | -1.75 | 2.62 | 1,972 | 1,750 | 1.1 | 4.4 | -393 | -301 | +63 | -631 | 27.1 | +176 | 4,977 | -62 | 454 | 9.1 | 03/11 | 220 | 229 | 218 | 229 | +11 | +5.05 | 5.05 | 2,462 | 2,045 | 1.2 | 5.5 | +351 | 0 | +69 | +420 | 27.6 | +37 | 4,801 | -32 | 516 | 10.7 | 03/10 | 224 | 225 | 217 | 218 | -1 | -0.46 | 3.65 | 1,808 | 1,487 | 1.2 | 4 | -466 | 0 | +20 | -447 | 27.2 | +207 | 4,764 | -7 | 548 | 11.5 | 03/09 | 221.5 | 222.5 | 214 | 219 | -4.5 | -2.01 | 3.8 | 2,221 | 1,850 | 1.2 | 4.8 | -348 | 0 | -105 | -452 | 27.8 | +133 | 4,557 | -22 | 555 | 12.2 | 03/08 | 230 | 231 | 223 | 223.5 | -4 | -1.76 | 3.52 | 2,308 | 1,819 | 1.3 | 5.2 | -242 | 0 | +20 | -222 | 28.2 | -4 | 4,424 | -149 | 577 | 13 | 03/05 | 226 | 231.5 | 225 | 227.5 | -2 | -0.87 | 2.83 | 1,787 | 1,494 | 1.2 | 4.1 | -811 | 0 | +62 | -750 | 28.4 | +183 | 4,428 | -38 | 726 | 16.4 | 03/04 | 233 | 234 | 227 | 229.5 | -6 | -2.55 | 2.97 | 1,734 | 1,536 | 1.1 | 4 | -379 | +8 | -117 | -488 | 29.4 | -22 | 4,245 | -18 | 764 | 18 | 03/03 | 237 | 239 | 229.5 | 235.5 | -1 | -0.42 | 4.02 | 1,942 | 1,577 | 1.2 | 4.5 | +50 | 0 | -130 | -80 | 30 | -168 | 4,267 | -35 | 782 | 18.3 | 03/02 | 247 | 247 | 236 | 236.5 | -4.5 | -1.87 | 4.56 | 1,611 | 1,457 | 1.1 | 3.9 | +135 | 0 | -81 | +54 | 29.9 | -134 | 4,435 | -24 | 817 | 18.4 | 02/26 | 244.5 | 249 | 240 | 241 | -13 | -5.12 | 3.54 | 2,898 | 2,447 | 1.2 | 7.1 | -340 | +20 | -129 | -449 | 29.7 | -269 | 4,569 | -77 | 841 | 18.4 | 02/25 | 264 | 265 | 251.5 | 254 | -4.5 | -1.74 | 5.22 | 3,116 | 2,700 | 1.2 | 8 | -581 | +31 | -203 | -753 | 30.2 | +106 | 4,838 | +58 | 918 | 19 | 02/24 | 252 | 265 | 249.5 | 258.5 | +5 | +1.97 | 6.11 | 5,260 | 4,414 | 1.2 | 13.6 | -148 | +8 | +259 | +119 | 30.9 | +345 | 4,732 | +199 | 860 | 18.2 | 02/23 | 247 | 253.5 | 242 | 253.5 | +3.5 | +1.4 | 4.6 | 1,801 | 1,550 | 1.2 | 4.5 | +103 | +133 | +88 | +324 | 31 | -82 | 4,387 | +2 | 661 | 15.1 | 02/22 | 256.5 | 258.5 | 246.5 | 250 | -1.5 | -0.6 | 4.77 | 3,188 | 2,808 | 1.1 | 8.1 | -85 | +141 | -132 | -76 | 31 | -281 | 4,469 | -90 | 659 | 14.7 | 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 | 02/19 | 246 | 255 | 241 | 251.5 | +7 | +2.86 | 5.73 | 4,121 | 3,259 | 1.3 | 10.3 | +281 | +294 | +301 | +876 | 31.1 | +236 | 4,750 | +26 | 749 | 15.8 | 02/18 | 246 | 246.5 | 239.5 | 244.5 | -0.5 | -0.2 | 2.86 | 3,263 | 2,676 | 1.2 | 7.9 | -491 | +226 | +88 | -178 | 30.7 | -58 | 4,514 | -5 | 723 | 16 | 02/17 | 243.5 | 245 | 236 | 245 | +22 | +9.87 | 4.04 | 4,706 | 3,305 | 1.4 | 11.4 | +1,429 | +86 | +292 | +1,807 | 31.2 | +49 | 4,572 | +41 | 728 | 15.9 | 02/05 | 229 | 229.5 | 222 | 223 | -4.5 | -1.98 | 3.3 | 1,763 | 1,426 | 1.2 | 4 | -712 | +29 | +34 | -649 | 29.4 | -134 | 4,531 | -14 | 688 | 15.2 | 02/04 | 224 | 229 | 221.5 | 227.5 | +5 | +2.25 | 3.37 | 1,653 | 1,325 | 1.2 | 3.7 | +254 | +120 | +41 | +415 | 30.3 | -17 | 4,665 | -10 | 702 | 15 | 02/03 | 224 | 224.5 | 219.5 | 222.5 | -1.5 | -0.67 | 2.23 | 923 | 740 | 1.2 | 2 | -26 | 0 | +15 | -11 | 30 | -76 | 4,682 | -28 | 712 | 15.2 | 02/02 | 217 | 225 | 216 | 224 | +10.5 | +4.92 | 4.22 | 1,788 | 1,574 | 1.1 | 4 | +285 | 0 | +106 | +391 | 30 | -179 | 4,758 | -29 | 740 | 15.6 | 02/01 | 215.5 | 217 | 209 | 213.5 | -2.5 | -1.16 | 3.7 | 1,620 | 1,395 | 1.2 | 3.5 | +162 | -188 | -4 | -31 | 29.6 | -177 | 4,937 | -15 | 769 | 15.6 | 01/29 | 224.5 | 225.5 | 215.5 | 216 | -6 | -2.7 | 4.5 | 1,513 | 1,358 | 1.1 | 3.3 | -248 | -35 | +12 | -271 | 29.4 | -171 | 5,114 | +4 | 784 | 15.3 | 01/28 | 226 | 229 | 221 | 222 | -11 | -4.72 | 3.43 | 2,608 | 2,137 | 1.2 | 5.8 | -404 | -115 | -167 | -686 | 29.6 | +173 | 5,285 | -65 | 780 | 14.8 | 01/27 | 234 | 236 | 229 | 233 | +1 | +0.43 | 3.02 | 1,653 | 1,424 | 1.2 | 3.9 | +100 | 0 | -139 | -39 | 30.1 | -12 | 5,112 | -56 | 845 | 16.5 | 01/26 | 252 | 253.5 | 230 | 232 | -19 | -7.57 | 9.36 | 5,210 | 3,994 | 1.3 | 12.6 | -314 | +189 | -159 | -284 | 30 | -620 | 5,124 | -262 | 901 | 17.6 | 01/25 | 250 | 256.5 | 243.5 | 251 | -1 | -0.4 | 5.16 | 4,468 | 3,231 | 1.4 | 11.1 | -985 | +282 | +58 | -645 | 30.4 | +178 | 5,744 | -414 | 1,163 | 20.2 | 01/22 | 250 | 254 | 243 | 252 | +3.5 | +1.41 | 4.43 | 10,245 | 7,809 | 1.3 | 25.6 | -1,133 | +122 | +339 | -672 | 31.5 | +378 | 5,566 | -287 | 1,577 | 28.3 | 01/21 | 229.5 | 248.5 | 229.5 | 248.5 | +22.5 | +9.96 | 8.41 | 8,758 | 6,689 | 1.3 | 21.2 | +1,292 | +58 | -50 | +1,300 | 32.9 | +439 | 5,188 | +156 | 1,864 | 35.9 | 01/20 | 225 | 237.5 | 225 | 226 | +3 | +1.35 | 5.61 | 6,337 | 4,898 | 1.3 | 14.7 | +1,565 | 0 | +104 | +1,669 | 31.4 | -94 | 4,749 | -178 | 1,708 | 36 | 01/19 | 228 | 228.5 | 222 | 223 | -2.5 | -1.11 | 2.88 | 1,754 | 1,568 | 1.1 | 3.9 | -245 | 0 | +17 | -228 | 29.4 | -57 | 4,843 | -139 | 1,886 | 38.9 | 01/18 | 230 | 230.5 | 221.5 | 225.5 | -4.5 | -1.96 | 3.91 | 2,527 | 2,046 | 1.2 | 5.7 | +14 | 0 | +21 | +35 | 29.8 | -112 | 4,900 | -247 | 2,025 | 41.3 |
|