| |
| | 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | | 239 | 237.5 | +1.5 | +0.63% | 0.84% | 239.5 | 240 | 238 | | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | | 387 | 9,260 萬 | 388 | 1 張/筆 | 239.3 元 | 2.39 | 19.7 | 6.8 | | 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) | | 368 | 8,729 萬 | 363 | 1 張/筆 | 237.2 元 | +2.5 (+1.06%) | 連漲連跌: 連2漲 ( +4元 / +1.7%)
財報評分: 最新47分 / 平均50分 上市指數: 17158.81 (82.08 / +0.48%) | | | | | | | |
| 4/16 交 易 資 料 統 計 (共1727日) | | 成交價: 239元 (+1.5元 / +0.63%) | 成交張數: 387張 | 成交金額: 9,260萬元 | | 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495低 | 3日新高 | 連2漲 (+4元 / +1.7%) | 第440低 | 2日新高 | 第1452高 | 2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 | 十五年 | 二十年 | 今年 01/04
~04/16 | | 漲跌價 | -1 | -3.5 | -3.5 | -1 | -26 | +3 | +61.5 | -48 | -246 | -198 | - | - | - | -12 | | 漲跌幅 | -0.42% | -1.44% | -1.44% | -0.42% | -9.81% | +1.27% | +34.6% | -16.7% | -50.7% | -45.3% | - | - | - | -4.78% | | 振幅 | 6.04% | 7.22% | 7.63% | 10.2% | 21.3% | 27.3% | 90.1% | 72.3% | 84.2% | 97.6% | - | - | - | 22.5% |
| 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 | 十五年 | 二十年 | 今年 01/04
~04/16 | | 成交千張 | 1.76 | 3.12 | 6.1 | 14.4 | 73.4 | 161 | 335 | 552 | 782 | 1,146 | - | - | - | 102 | | 週轉率 | 1.82% | 3.23% | 6.3% | 14.9% | 75.8% | 166% | 346% | 570% | 808% | 1183% | - | - | - | 106% |
* 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 | 239.5 | 240 | 238 | 239 | +1.5 | +0.63 | 0.84 | 387 | 388 | 1 | 0.93 | +56 | 0 | -2 | +54 | 8.8 | -69 | 3,476 | -33 | 0 | 0 | | 04/15 | 236 | 239 | 235 | 237.5 | +2.5 | +1.06 | 1.7 | 368 | 363 | 1 | 0.87 | +28 | 0 | +3 | +31 | 8.7 | -7 | 3,545 | -8 | 33 | 0.9 | | 04/14 | 241 | 245 | 230.5 | 235 | -5 | -2.08 | 6.04 | 1,004 | 1,004 | 1 | 2.4 | -127 | 0 | -36 | -163 | 8.7 | -124 | 3,552 | -18 | 41 | 1.2 | | 04/13 | 245.5 | 246.5 | 240 | 240 | -4 | -1.64 | 2.66 | 620 | 624 | 0.99 | 1.5 | -167 | 0 | -10 | -177 | 8.9 | -32 | 3,676 | -55 | 59 | 1.6 | | 04/12 | 246 | 248 | 243.5 | 244 | +1.5 | +0.62 | 1.86 | 743 | 712 | 1 | 1.8 | +284 | 0 | +4 | +288 | 9.1 | -43 | 3,708 | -1 | 114 | 3.1 | | 04/09 | 249 | 249 | 241.5 | 242.5 | -4.5 | -1.82 | 3.04 | 777 | 747 | 1 | 1.9 | -98 | 0 | -77 | -175 | 8.8 | -3 | 3,751 | -22 | 115 | 3.1 | | 04/08 | 245 | 248 | 243 | 247 | +2.5 | +1.02 | 2.04 | 639 | 587 | 1.1 | 1.6 | +114 | 0 | +35 | +149 | 8.9 | -22 | 3,754 | 0 | 137 | 3.6 | | 04/07 | 245 | 245 | 241 | 244.5 | 0 | 0 | 1.64 | 488 | 453 | 1.1 | 1.2 | +15 | -38 | -12 | -35 | 8.9 | +15 | 3,776 | -33 | 137 | 3.6 | | 04/06 | 242.5 | 245 | 240 | 244.5 | +4 | +1.66 | 2.08 | 594 | 534 | 1.1 | 1.4 | +27 | 0 | +18 | +45 | 8.8 | -61 | 3,761 | -20 | 170 | 4.5 | | 04/01 | 244.5 | 244.5 | 240 | 240.5 | -2 | -0.82 | 1.86 | 475 | 500 | 0.95 | 1.1 | -49 | -20 | -5 | -74 | 8.8 | -37 | 3,822 | -8 | 190 | 5 | | 03/31 | 250 | 250 | 242 | 242.5 | -6.5 | -2.61 | 3.21 | 995 | 1,021 | 0.97 | 2.4 | -79 | 0 | -60 | -139 | 8.8 | +15 | 3,859 | -35 | 198 | 5.1 | | 03/30 | 252 | 255 | 249 | 249 | +2 | +0.81 | 2.43 | 1,900 | 1,751 | 1.1 | 4.8 | -121 | 0 | +9 | -113 | 8.8 | +64 | 3,844 | -2 | 233 | 6.1 | | 03/29 | 247.5 | 249 | 246.5 | 247 | +1.5 | +0.61 | 1.02 | 576 | 588 | 0.98 | 1.4 | +39 | 0 | +18 | +57 | 8.9 | -2 | 3,780 | 0 | 235 | 6.2 | | 03/26 | 247.5 | 247.5 | 243 | 245.5 | +1 | +0.41 | 1.84 | 484 | 472 | 1 | 1.2 | +88 | +1 | -42 | +47 | 8.8 | -37 | 3,782 | -15 | 235 | 6.2 | | 03/25 | 241 | 248 | 240 | 244.5 | +5.5 | +2.3 | 3.35 | 1,128 | 987 | 1.1 | 2.8 | +169 | 0 | +88 | +257 | 8.8 | -41 | 3,819 | +28 | 250 | 6.5 | | 03/24 | 243 | 244 | 238.5 | 239 | -3.5 | -1.44 | 2.27 | 549 | 547 | 1 | 1.3 | -104 | 0 | -5 | -109 | 8.5 | +6 | 3,860 | -5 | 222 | 5.8 | | 03/23 | 242 | 249.5 | 240 | 242.5 | +3.5 | +1.46 | 3.97 | 1,308 | 1,130 | 1.2 | 3.2 | +109 | 0 | +8 | +117 | 8.6 | +62 | 3,854 | +51 | 227 | 5.9 | | 03/22 | 238.5 | 240 | 235 | 239 | +1 | +0.42 | 2.1 | 514 | 509 | 1 | 1.2 | +31 | 0 | -52 | -21 | 8.4 | +5 | 3,792 | -10 | 176 | 4.6 | 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 | | 03/19 | 240.5 | 240.5 | 238 | 238 | -3 | -1.24 | 1.04 | 354 | 344 | 1 | 0.84 | -7 | 0 | -18 | -25 | 8.4 | -26 | 3,787 | +4 | 186 | 4.9 | | 03/18 | 242 | 243.5 | 240.5 | 241 | +1 | +0.42 | 1.25 | 548 | 535 | 1 | 1.3 | -16 | -3 | +16 | -3 | 8.4 | +49 | 3,813 | +4 | 182 | 4.8 | | 03/17 | 236 | 243.5 | 235.5 | 240 | +4 | +1.69 | 3.39 | 1,198 | 1,105 | 1.1 | 2.9 | +36 | -200 | -10 | -174 | 8.5 | +87 | 3,764 | +4 | 178 | 4.7 | | 03/16 | 239 | 240 | 235 | 236 | -2.5 | -1.05 | 2.1 | 658 | 656 | 1 | 1.6 | -55 | -182 | -7 | -244 | 8.4 | +20 | 3,677 | -19 | 174 | 4.7 | | 03/15 | 239 | 239 | 236 | 238.5 | +1 | +0.42 | 1.26 | 323 | 342 | 0.94 | 0.77 | -28 | -92 | -1 | -121 | 8.5 | +59 | 3,657 | -3 | 193 | 5.3 | | 03/12 | 238.5 | 239.5 | 236 | 237.5 | -0.5 | -0.21 | 1.47 | 399 | 403 | 0.99 | 0.95 | -35 | -26 | -17 | -78 | 8.5 | -3 | 3,598 | -5 | 196 | 5.4 | | 03/11 | 233 | 238.5 | 233 | 238 | +7.5 | +3.25 | 2.39 | 721 | 711 | 1 | 1.7 | +72 | -100 | +86 | +58 | 8.5 | +8 | 3,601 | -27 | 201 | 5.6 | | 03/10 | 232.5 | 234 | 230 | 230.5 | +0.5 | +0.22 | 1.74 | 437 | 519 | 0.84 | 1 | +80 | -100 | -1 | -21 | 8.5 | -7 | 3,593 | -24 | 228 | 6.3 | | 03/09 | 233 | 236 | 228 | 230 | -3.5 | -1.5 | 3.43 | 1,022 | 878 | 1.2 | 2.4 | -104 | -46 | -1 | -151 | 8.4 | -105 | 3,600 | -28 | 252 | 7 | | 03/08 | 242 | 242 | 232.5 | 233.5 | -5.5 | -2.3 | 3.97 | 1,095 | 1,127 | 0.97 | 2.6 | -288 | -2 | -18 | -308 | 8.6 | -20 | 3,705 | -16 | 280 | 7.6 | | 03/05 | 241.5 | 242 | 237 | 239 | -4.5 | -1.85 | 2.05 | 709 | 732 | 0.97 | 1.7 | +98 | -25 | -37 | +36 | 8.9 | -50 | 3,725 | -48 | 296 | 7.9 | | 03/04 | 249 | 250 | 242.5 | 243.5 | -6.5 | -2.6 | 3 | 1,000 | 920 | 1.1 | 2.4 | +104 | -174 | -7 | -77 | 8.8 | -72 | 3,775 | -25 | 344 | 9.1 | | 03/03 | 249 | 251.5 | 242 | 250 | +2 | +0.81 | 3.83 | 765 | 738 | 1 | 1.9 | +14 | -137 | +9 | -113 | 8.6 | +41 | 3,847 | -10 | 369 | 9.6 | | 03/02 | 254.5 | 255 | 248 | 248 | -4.5 | -1.78 | 2.77 | 831 | 893 | 0.93 | 2.1 | -115 | 0 | -34 | -149 | 8.6 | +44 | 3,806 | -15 | 379 | 10 | | 02/26 | 253 | 256 | 252 | 252.5 | -4.5 | -1.75 | 1.56 | 941 | 948 | 0.99 | 2.4 | -27 | -162 | +19 | -170 | 8.6 | +22 | 3,762 | -8 | 394 | 10.5 | | 02/25 | 263 | 264 | 256 | 257 | -2.5 | -0.96 | 3.08 | 1,225 | 1,167 | 1 | 3.2 | -165 | -130 | -57 | -352 | 8.6 | +72 | 3,740 | +4 | 402 | 10.7 | | 02/24 | 259.5 | 267.5 | 259.5 | 259.5 | 0 | 0 | 3.08 | 1,657 | 1,475 | 1.1 | 4.4 | -41 | 0 | +119 | +78 | 7.7 | +42 | 3,668 | +1 | 398 | 10.9 | | 02/23 | 257 | 261.5 | 256.5 | 259.5 | +0.5 | +0.19 | 1.93 | 703 | 663 | 1.1 | 1.8 | -15 | -62 | +55 | -21 | 7.7 | +8 | 3,626 | -8 | 397 | 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 | | 02/22 | 261 | 262 | 257.5 | 259 | -0.5 | -0.19 | 1.73 | 902 | 875 | 1 | 2.3 | -102 | +1 | -34 | -135 | 7.9 | +17 | 3,618 | -1 | 405 | 11.2 | | 02/19 | 254 | 259.5 | 252.5 | 259.5 | +5.5 | +2.17 | 2.76 | 967 | 913 | 1.1 | 2.5 | +108 | -70 | +105 | +143 | 8 | +72 | 3,601 | -18 | 406 | 11.3 | | 02/18 | 254.5 | 255.5 | 252 | 254 | +1 | +0.4 | 1.38 | 721 | 696 | 1 | 1.8 | -46 | -60 | +36 | -70 | 7.9 | +49 | 3,529 | -17 | 424 | 12 | | 02/17 | 255.5 | 256 | 250.5 | 253 | -3.5 | -1.36 | 2.14 | 1,060 | 1,089 | 0.97 | 2.7 | -36 | -13 | -74 | -123 | 8 | -54 | 3,480 | -11 | 441 | 12.7 | | 02/05 | 258 | 259 | 256 | 256.5 | 0 | 0 | 1.17 | 790 | 740 | 1.1 | 2 | -61 | -111 | 0 | -172 | 8 | -55 | 3,536 | -1 | 452 | 12.8 | | 02/04 | 260 | 261 | 256 | 256.5 | -4 | -1.54 | 1.92 | 965 | 881 | 1.1 | 2.5 | -156 | 0 | +14 | -142 | 8.1 | -36 | 3,591 | -23 | 453 | 12.6 | | 02/03 | 265.5 | 269 | 260.5 | 260.5 | -3.5 | -1.33 | 3.22 | 1,273 | 1,237 | 1 | 3.4 | +2 | -12 | -19 | -29 | 8.2 | +74 | 3,627 | +9 | 476 | 13.1 | | 02/02 | 261 | 264 | 260 | 264 | +5.5 | +2.13 | 1.55 | 683 | 718 | 0.95 | 1.8 | +5 | -13 | -11 | -19 | 8.2 | -44 | 3,553 | +6 | 467 | 13.1 | | 02/01 | 261.5 | 262.5 | 256 | 258.5 | -1.5 | -0.58 | 2.5 | 1,184 | 1,139 | 1 | 3.1 | -97 | 0 | +20 | -77 | 8.2 | +19 | 3,597 | -5 | 461 | 12.8 | | 01/29 | 275 | 277 | 259.5 | 260 | -8.5 | -3.17 | 6.52 | 3,008 | 2,506 | 1.2 | 8 | -836 | +100 | -17 | -753 | 8.3 | -70 | 3,578 | -19 | 466 | 13 | | 01/28 | 263 | 271 | 262.5 | 268.5 | -0.5 | -0.19 | 3.16 | 2,368 | 2,157 | 1.1 | 6.4 | +51 | +100 | -27 | +124 | 9 | -60 | 3,648 | +45 | 485 | 13.3 | | 01/27 | 261 | 271 | 261 | 269 | +10.5 | +4.06 | 3.87 | 4,169 | 3,558 | 1.2 | 11.2 | +250 | 0 | -65 | +185 | 8.9 | +42 | 3,708 | +91 | 440 | 11.9 | | 01/26 | 259.5 | 262 | 253.5 | 258.5 | -2.5 | -0.96 | 3.26 | 1,865 | 1,665 | 1.1 | 4.8 | -121 | 0 | -49 | -170 | 8.6 | -158 | 3,666 | -7 | 349 | 9.5 | | 01/25 | 267 | 267.5 | 256 | 261 | -5.5 | -2.06 | 4.32 | 2,003 | 1,893 | 1.1 | 5.2 | -303 | +6 | -27 | -324 | 8.6 | -88 | 3,824 | -16 | 356 | 9.3 | | 01/22 | 263 | 272 | 262.5 | 266.5 | +6 | +2.3 | 3.65 | 4,102 | 2,988 | 1.4 | 11 | +84 | +30 | +49 | +163 | 9 | +110 | 3,912 | +13 | 372 | 9.5 | | 01/21 | 268 | 271.5 | 259.5 | 260.5 | -4.5 | -1.7 | 4.53 | 3,834 | 3,163 | 1.2 | 10.2 | +123 | +147 | +4 | +274 | 9.1 | -179 | 3,802 | -49 | 359 | 9.4 | | 01/20 | 275 | 284.5 | 264 | 265 | -2.5 | -0.93 | 7.66 | 7,712 | 6,531 | 1.2 | 21.2 | -348 | +350 | -79 | -76 | 8.8 | +50 | 3,981 | +8 | 408 | 10.2 | | 01/19 | 268 | 274 | 266 | 267.5 | +1 | +0.38 | 3 | 2,548 | 2,250 | 1.1 | 6.9 | -147 | +380 | +80 | +313 | 9 | -89 | 3,931 | -10 | 400 | 10.2 |
|
