| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 114.5 | 115.5 | -1 | -0.87% | 2.16% | 115 | 116.5 | 114 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 5,878 | 6.76 億 | 2,739 | 2.1 張/筆 | 115.1 元 | 2.06 | 13.7 | 0.45 | 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) | 12,753 | 15.51 億 | 7,707 | 1.7 張/筆 | 121.6 元 | -3.5 (-2.79%) | 連漲連跌: 連2跌 ( -4.5元 / -3.78%) 財報評分: 最新45分 / 平均40分 上市指數: 17076.73 (210.76 / +1.25%) | | | | | | | |
4/15 交 易 資 料 統 計 (共2983日) | 成交價: 114.5元 (-1元 / -0.87%) | 成交張數: 5,878張 | 成交金額: 6.76億元 | 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10高 | 10日新低 | 連2跌 (-4.5元 / -3.78%) | 第296高 | 3日新低 | 第117高 | 4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 | -9.5 | -9.5 | +4 | +16.1 | +19.8 | +20 | +41.4 | +19.2 | +57.5 | +68.5 | +63.1 | - | - | +20.7 | 漲跌幅 | -7.66% | -7.66% | +3.62% | +16.4% | +20.9% | +21.2% | +56.6% | +20.1% | +101% | +149% | +123% | - | - | +22.1% | 振幅 | 10.5% | 11.3% | 13.6% | 29.5% | 40.5% | 40.6% | 78.1% | 76.6% | 147% | 190% | 213% | - | - | 40.9% |
| 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 | 24.7 | 35.3 | 70.8 | 148 | 223 | 483 | 919 | 1,753 | 3,044 | 4,800 | 6,958 | - | - | 251 | 週轉率 | 11.8% | 17% | 34% | 70.8% | 107% | 232% | 441% | 841% | 1461% | 2303% | 3338% | - | - | 120% |
* 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 | 115 | 116.5 | 114 | 114.5 | -1 | -0.87 | 2.16 | 5,878 | 2,739 | 2.1 | 6.8 | +1,465 | -7 | -347 | +1,111 | 19.1 | +161 | 6,794 | +174 | 174 | 2.6 | 04/14 | 125.5 | 126.5 | 117 | 122 | -3.5 | -2.79 | 7.57 | 12,753 | 7,707 | 1.7 | 15.5 | -583 | 0 | -7 | -590 | 18.4 | -363 | 6,633 | 0 | 0 | 0 | 04/13 | 125 | 127 | 123 | 125.5 | +1.5 | +1.21 | 3.23 | 6,059 | 3,003 | 2 | 7.6 | +1,091 | -2 | +38 | +1,127 | 18.7 | +413 | 6,996 | 0 | 0 | 0 | 04/12 | 125.5 | 128 | 123.5 | 124 | -1.5 | -1.2 | 3.59 | 5,638 | 3,307 | 1.7 | 7.1 | -1,214 | +1 | +111 | -1,102 | 18.2 | +134 | 6,583 | -1 | 0 | 0 | 04/09 | 125.5 | 126 | 122 | 125.5 | +1.5 | +1.21 | 3.23 | 5,007 | 3,509 | 1.4 | 6.2 | -216 | -2 | -66 | -284 | 18.9 | -136 | 6,449 | -244 | 1 | 0.02 | 04/08 | 120 | 124 | 118.5 | 124 | +6 | +5.08 | 4.66 | 7,821 | 4,966 | 1.6 | 9.5 | +591 | -53 | -3 | +535 | 19 | -89 | 6,585 | -57 | 245 | 3.7 | 04/07 | 117.5 | 119 | 116 | 118 | +0.5 | +0.43 | 2.55 | 3,517 | 2,269 | 1.6 | 4.1 | +61 | -30 | +332 | +362 | 18.7 | -91 | 6,674 | -103 | 302 | 4.5 | 04/06 | 120 | 121.5 | 116 | 117.5 | -0.5 | -0.42 | 4.66 | 6,081 | 4,082 | 1.5 | 7.2 | -1,467 | -224 | -53 | -1,744 | 18.7 | -271 | 6,765 | -143 | 405 | 6 | 04/01 | 117 | 118 | 115.5 | 118 | +2 | +1.72 | 2.16 | 6,372 | 4,041 | 1.6 | 7.4 | +530 | -31 | -202 | +297 | 19.4 | -264 | 7,036 | -159 | 548 | 7.8 | 03/31 | 113 | 117 | 113 | 116 | +5.5 | +4.98 | 3.62 | 11,637 | 8,291 | 1.4 | 13.4 | -448 | +5 | +308 | -135 | 19.1 | +245 | 7,300 | +313 | 707 | 9.7 | 03/30 | 110.5 | 111 | 109 | 110.5 | +1 | +0.91 | 1.83 | 2,581 | 1,754 | 1.5 | 2.8 | +230 | +11 | +100 | +341 | 19.4 | -75 | 7,055 | -8 | 394 | 5.6 | 03/29 | 111 | 111 | 109 | 109.5 | -0.5 | -0.45 | 1.82 | 2,838 | 1,803 | 1.6 | 3.1 | +229 | 0 | -32 | +197 | 19.2 | +220 | 7,130 | -14 | 402 | 5.6 | 03/26 | 109.5 | 110.5 | 108.5 | 110 | +1 | +0.92 | 1.83 | 2,880 | 1,721 | 1.7 | 3.1 | +37 | 0 | +35 | +72 | 19.1 | -126 | 6,910 | -39 | 416 | 6 | 03/25 | 112 | 113 | 108 | 109 | -2 | -1.8 | 4.5 | 5,350 | 3,346 | 1.6 | 5.9 | -344 | -40 | +16 | -368 | 19.1 | +271 | 7,036 | -152 | 455 | 6.5 | 03/24 | 109.5 | 112 | 107.5 | 111 | +1 | +0.91 | 4.09 | 5,158 | 3,505 | 1.5 | 5.6 | +910 | -290 | -12 | +608 | 19.3 | -269 | 6,765 | +1 | 607 | 9 | 03/23 | 113 | 113.5 | 108.5 | 110 | -2 | -1.79 | 4.46 | 5,859 | 3,616 | 1.6 | 6.4 | -646 | 0 | -2 | -648 | 18.8 | -487 | 7,034 | -74 | 606 | 8.6 | 03/22 | 108.5 | 112 | 106 | 112 | +3.5 | +3.23 | 5.53 | 8,410 | 5,828 | 1.4 | 9.2 | +1,011 | +8 | +33 | +1,053 | 19.1 | -349 | 7,521 | +1 | 680 | 9 | 03/19 | 108.5 | 109.5 | 106 | 108.5 | -1.5 | -1.36 | 3.18 | 13,981 | 8,242 | 1.7 | 15 | -3,487 | +365 | -13 | -3,135 | 18.6 | +654 | 7,870 | -247 | 679 | 8.6 | 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 | 103.5 | 110 | 103 | 110 | +10 | +10 | 7 | 23,940 | 13,283 | 1.8 | 25.8 | +2,742 | -392 | +44 | +2,394 | 20.3 | -164 | 7,216 | +549 | 926 | 12.8 | 03/17 | 99 | 102 | 99 | 100 | +1.6 | +1.63 | 3.05 | 5,872 | 3,458 | 1.7 | 5.9 | +1,097 | 0 | +896 | +1,993 | 19 | -256 | 7,380 | +18 | 377 | 5.1 | 03/16 | 99.3 | 99.9 | 97.9 | 98.4 | -0.8 | -0.81 | 2.02 | 3,237 | 2,103 | 1.5 | 3.2 | -1,101 | -7 | +267 | -841 | 18.4 | +263 | 7,636 | +3 | 359 | 4.7 | 03/15 | 99 | 99.5 | 98.1 | 99.2 | +0.4 | +0.4 | 1.42 | 2,461 | 1,899 | 1.3 | 2.4 | -11 | +25 | +81 | +95 | 19 | +135 | 7,373 | -7 | 356 | 4.8 | 03/12 | 96.5 | 98.8 | 96.5 | 98.8 | +2.5 | +2.6 | 2.39 | 4,415 | 3,100 | 1.4 | 4.3 | +1,335 | +2 | +279 | +1,616 | 19 | +107 | 7,238 | -9 | 363 | 5 | 03/11 | 96.8 | 97.5 | 96.3 | 96.3 | -0.2 | -0.21 | 1.24 | 3,394 | 2,077 | 1.6 | 3.3 | -459 | 0 | -154 | -613 | 18.4 | -76 | 7,131 | +21 | 372 | 5.2 | 03/10 | 94.3 | 96.8 | 94.1 | 96.5 | +3 | +3.21 | 2.89 | 3,325 | 2,506 | 1.3 | 3.2 | +1,165 | 0 | +254 | +1,419 | 18.6 | -19 | 7,207 | -20 | 351 | 4.9 | 03/09 | 93.2 | 94.3 | 93.2 | 93.5 | +0.6 | +0.65 | 1.18 | 1,395 | 888 | 1.6 | 1.3 | -565 | 0 | +1 | -564 | 18 | +144 | 7,226 | -19 | 371 | 5.1 | 03/08 | 94.7 | 94.7 | 92.6 | 92.9 | -1.1 | -1.17 | 2.23 | 1,129 | 819 | 1.4 | 1.1 | -574 | 0 | -15 | -589 | 18.3 | +39 | 7,082 | -9 | 390 | 5.5 | 03/05 | 92.2 | 94.5 | 92.2 | 94 | +0.8 | +0.86 | 2.47 | 1,313 | 751 | 1.7 | 1.2 | -286 | -50 | -1 | -337 | 18.6 | +151 | 7,043 | +4 | 399 | 5.7 | 03/04 | 94 | 94.7 | 92.5 | 93.2 | -1 | -1.06 | 2.34 | 1,704 | 1,015 | 1.7 | 1.6 | -454 | 0 | -5 | -459 | 18.7 | -55 | 6,892 | -4 | 395 | 5.7 | 03/03 | 94.8 | 94.8 | 93.4 | 94.2 | -0.2 | -0.21 | 1.48 | 1,416 | 819 | 1.7 | 1.3 | -551 | 0 | -8 | -559 | 18.9 | -15 | 6,947 | -10 | 399 | 5.7 | 03/02 | 95.1 | 95.2 | 94.3 | 94.4 | 0 | 0 | 0.95 | 1,244 | 814 | 1.5 | 1.2 | -415 | 0 | +19 | -396 | 19.2 | -36 | 6,962 | -8 | 409 | 5.9 | 02/26 | 94.1 | 94.8 | 93.6 | 94.4 | -1 | -1.05 | 1.26 | 1,821 | 1,405 | 1.3 | 1.7 | -544 | 0 | +52 | -492 | 19.4 | -249 | 6,998 | -18 | 417 | 6 | 02/25 | 95.6 | 97.2 | 95.2 | 95.4 | +0.6 | +0.63 | 2.11 | 1,955 | 1,467 | 1.3 | 1.9 | +344 | -379 | +58 | +23 | 19.6 | +41 | 7,247 | +4 | 435 | 6 | 02/24 | 96.3 | 96.8 | 94.8 | 94.8 | -1.6 | -1.66 | 2.07 | 2,946 | 1,757 | 1.7 | 2.8 | +408 | -161 | +111 | +358 | 19.5 | -511 | 7,206 | -3 | 431 | 6 | 02/23 | 96 | 96.8 | 95.5 | 96.4 | -0.4 | -0.41 | 1.34 | 1,301 | 981 | 1.3 | 1.3 | +48 | 0 | 0 | +48 | 19.3 | -135 | 7,717 | -5 | 434 | 5.6 | 02/22 | 96.6 | 97.7 | 95.8 | 96.8 | +0.4 | +0.41 | 1.97 | 3,381 | 1,932 | 1.8 | 3.3 | -192 | -62 | +67 | -187 | 19.3 | +540 | 7,852 | -11 | 439 | 5.6 | 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 | 02/19 | 96.3 | 97 | 95.5 | 96.4 | +0.1 | +0.1 | 1.56 | 3,011 | 1,956 | 1.5 | 2.9 | +319 | -90 | +29 | +258 | 19.4 | +192 | 7,312 | -13 | 450 | 6.2 | 02/18 | 94.5 | 96.7 | 94.5 | 96.3 | +1.8 | +1.9 | 2.33 | 2,613 | 1,848 | 1.4 | 2.5 | +1,150 | -130 | +87 | +1,107 | 19.3 | -202 | 7,120 | -3 | 463 | 6.5 | 02/17 | 97 | 97.2 | 94.4 | 94.5 | -0.8 | -0.84 | 2.94 | 3,613 | 2,474 | 1.5 | 3.4 | -1,656 | -130 | +130 | -1,656 | 18.7 | +220 | 7,322 | -5 | 466 | 6.4 | 02/05 | 95.2 | 96 | 94.4 | 95.3 | +1.9 | +2.03 | 1.71 | 2,196 | 1,507 | 1.5 | 2.1 | +1,233 | 0 | -17 | +1,216 | 19.5 | -200 | 7,108 | -2 | 471 | 6.6 | 02/04 | 94.3 | 95.1 | 93.4 | 93.4 | -1 | -1.06 | 1.8 | 936 | 576 | 1.6 | 0.88 | -267 | +1 | +10 | -256 | 18.9 | +15 | 7,308 | -9 | 473 | 6.5 | 02/03 | 95.8 | 95.9 | 94 | 94.4 | -0.4 | -0.42 | 2 | 941 | 704 | 1.3 | 0.89 | +17 | 0 | -10 | +7 | 19.2 | +6 | 7,293 | 0 | 482 | 6.6 | 02/02 | 94.8 | 95.4 | 94.1 | 94.8 | +0.4 | +0.42 | 1.38 | 2,059 | 1,248 | 1.6 | 2 | +822 | 0 | -12 | +810 | 19.2 | -117 | 7,287 | +8 | 482 | 6.6 | 02/01 | 92.1 | 94.4 | 90.8 | 94.4 | +2 | +2.16 | 3.9 | 1,820 | 1,293 | 1.4 | 1.7 | +896 | 0 | -12 | +884 | 18.7 | -279 | 7,404 | +9 | 474 | 6.4 | 01/29 | 95.3 | 95.3 | 92.1 | 92.4 | -1.9 | -2.01 | 3.39 | 1,510 | 1,200 | 1.3 | 1.4 | -606 | -2 | +47 | -561 | 18.3 | +28 | 7,683 | +3 | 465 | 6.1 | 01/28 | 92.8 | 96.5 | 92.5 | 94.3 | +0.7 | +0.75 | 4.27 | 3,959 | 2,705 | 1.5 | 3.8 | +622 | 0 | +64 | +686 | 18.6 | -96 | 7,655 | -1 | 462 | 6 | 01/27 | 93 | 94.7 | 92.8 | 93.6 | +1.1 | +1.19 | 2.05 | 1,739 | 1,164 | 1.5 | 1.6 | +217 | +95 | +19 | +331 | 18.4 | +26 | 7,751 | +1 | 463 | 6 | 01/26 | 93.3 | 94.5 | 92.2 | 92.5 | -0.7 | -0.75 | 2.47 | 1,407 | 1,082 | 1.3 | 1.3 | -137 | 0 | -16 | -153 | 18.3 | -5 | 7,725 | -3 | 462 | 6 | 01/25 | 93.2 | 93.5 | 90.5 | 93.2 | +0.6 | +0.65 | 3.24 | 1,504 | 1,079 | 1.4 | 1.4 | +252 | 0 | -5 | +247 | 18.4 | -45 | 7,730 | +9 | 465 | 6 | 01/22 | 90.5 | 93 | 90 | 92.6 | +2.7 | +3 | 3.34 | 1,973 | 1,420 | 1.4 | 1.8 | +429 | 0 | +18 | +447 | 18.2 | -91 | 7,775 | -1 | 456 | 5.9 | 01/21 | 90.4 | 91.5 | 89.6 | 89.9 | -0.5 | -0.55 | 2.1 | 1,803 | 1,372 | 1.3 | 1.6 | -364 | 0 | +10 | -354 | 18 | +16 | 7,866 | -5 | 457 | 5.8 | 01/20 | 93.3 | 93.5 | 89.8 | 90.4 | -2.8 | -3 | 3.97 | 2,986 | 2,107 | 1.4 | 2.7 | -1,016 | 0 | -19 | -1,035 | 18.1 | +51 | 7,850 | -1 | 462 | 5.9 | 01/19 | 93.7 | 94.2 | 93 | 93.2 | -0.5 | -0.53 | 1.28 | 1,088 | 860 | 1.3 | 1 | -193 | -74 | -76 | -343 | 18.5 | +68 | 7,799 | -30 | 463 | 5.9 | 01/18 | 93.1 | 94.5 | 92.2 | 93.7 | +0.6 | +0.64 | 2.47 | 1,065 | 798 | 1.3 | 0.99 | -15 | 0 | -17 | -32 | 18.6 | +38 | 7,731 | -2 | 493 | 6.4 |
|