|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 3.94 | 4 | -0.06 | -1.5% | 1.25% | 3.95 | 3.96 | 3.91 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 198,440 | 7.81億 | 6,942 | 28.6張/筆 | 3.94元 | N/A | N/A | N/A | 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) | 131,059 | 5.23億 | 4,614 | 28.4張/筆 | 3.99元 | +0.07 (+1.78%) | 連漲連跌: 首日下跌 ( -0.06元 / -1.5%) 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 3.94元 (-0.06元/ -1.5%) | 成交張數: 19.8萬張 | 成交金額: 7.81億元 | 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18低 | 近2日新低 | 首日下跌 (-0.06元/ -1.5%) | 第237高 | 近2日新高 | 第923高 | 近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。 結算價 3.94元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 '21/04/28 ~04/26 | 5年 '19/04/29 ~04/26 | 10年 | 15年 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 4.04 | 4.06 | 3.82 | 3.93 | 4.46 | 4.97 | 5.36 | 5.61 | 5.69 | 11.67 | - | - | - | 4.48 | 漲跌價 | -0.1 | -0.12 | +0.12 | +0.01 | -0.52 | -1.03 | -1.42 | -1.67 | -1.75 | -7.73 | - | - | - | -0.54 | 漲跌幅 | -2.48% | -2.96% | +3.14% | +0.25% | -11.7% | -20.7% | -26.5% | -29.8% | -30.8% | -66.2% | - | - | - | -12.1% | 振幅 | 2.23% | 4.43% | 6.81% | 7.89% | 15.2% | 24.7% | 28.9% | 52.2% | 51.5% | 86.9% | - | - | - | 19.2% | 成交張數 | 61.2萬 | 89.7萬 | 245萬 | 362萬 | 747萬 | 1,331萬 | 2,751萬 | 7,264萬 | 1.08億 | 1.64億 | - | - | - | 931萬 | 成交金額 | 24.2億 | 35.7億 | 97.7億 | 143億 | 301億 | 572億 | 1,268億 | 3,899億 | 5,894億 | 1.1兆 | - | - | - | 385億 | 週轉率 | 8.1% | 11.9% | 32.5% | 47.9% | 98.9% | 176% | 364% | 961% | 1435% | 2174% | - | - | - | 123% |
結算價 3.94元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 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 | '24/04/26 | 3.95 | 3.96 | 3.91 | 3.94 | -0.06 | -1.5 | 1.25 | 198,440 | 6,942 | 28.6 | 7.81 | +372 | 0 | -97,925 | -97,553 | 0.16 | +22,673 | 665,918 | +1,174 | 6,827 | 1.03 | '24/04/25 | 3.98 | 4 | 3.97 | 4 | +0.07 | +1.78 | 0.76 | 131,059 | 4,614 | 28.4 | 5.23 | +398 | 0 | +80,351 | +80,749 | 0.15 | -16,788 | 643,245 | -32 | 5,653 | 0.88 | '24/04/24 | 3.99 | 3.99 | 3.93 | 3.93 | -0.11 | -2.72 | 1.49 | 282,922 | 11,127 | 25.4 | 11.2 | -4,502 | 0 | -146,736 | -151,238 | 0.14 | +45,650 | 660,033 | -1,901 | 5,685 | 0.86 | '24/04/23 | 4.02 | 4.06 | 4.02 | 4.04 | -0.03 | -0.74 | 0.98 | 105,604 | 4,419 | 23.9 | 4.26 | +255 | 0 | -21,446 | -21,191 | 0.2 | -11,658 | 614,383 | -1,117 | 7,586 | 1.23 | '24/04/22 | 4.07 | 4.09 | 4.03 | 4.07 | +0.01 | +0.25 | 1.48 | 178,819 | 6,091 | 29.4 | 7.26 | +511 | 0 | -7,567 | -7,056 | 0.2 | -6,015 | 626,041 | -139 | 8,703 | 1.39 | '24/04/19 | 3.99 | 4.11 | 3.99 | 4.06 | +0.14 | +3.57 | 3.06 | 617,348 | 21,331 | 28.9 | 25 | +475 | 0 | +417,256 | +417,731 | 0.19 | -59,173 | 632,056 | +3,334 | 8,842 | 1.4 | '24/04/18 | 3.97 | 3.97 | 3.91 | 3.92 | -0.02 | -0.51 | 1.52 | 145,124 | 5,447 | 26.6 | 5.71 | +453 | 0 | -53,855 | -53,402 | 0.18 | +15,417 | 691,229 | -5,708 | 5,508 | 0.8 | '24/04/17 | 3.97 | 3.97 | 3.92 | 3.94 | -0.05 | -1.25 | 1.25 | 200,162 | 6,986 | 28.6 | 7.9 | -445 | 0 | -44,241 | -44,686 | 0.17 | +17,585 | 675,812 | -212 | 11,216 | 1.66 | '24/04/16 | 3.91 | 4.01 | 3.91 | 3.99 | +0.12 | +3.1 | 2.58 | 443,640 | 18,664 | 23.8 | 17.6 | -3,022 | 0 | +198,115 | +195,093 | 0.17 | -51,142 | 658,227 | +6,018 | 11,428 | 1.74 | '24/04/15 | 3.86 | 3.88 | 3.85 | 3.87 | +0.05 | +1.31 | 0.79 | 151,102 | 5,525 | 27.4 | 5.84 | -530 | 0 | +64,441 | +63,911 | 0.18 | -4,186 | 709,369 | +392 | 5,410 | 0.76 | '24/04/12 | 3.82 | 3.84 | 3.81 | 3.82 | -0.01 | -0.26 | 0.78 | 74,561 | 2,511 | 29.7 | 2.85 | +493 | 0 | +46,848 | +47,341 | 0.16 | -10,800 | 713,555 | +135 | 5,018 | 0.7 | '24/04/11 | 3.84 | 3.85 | 3.82 | 3.83 | +0.01 | +0.26 | 0.79 | 122,949 | 4,302 | 28.6 | 4.72 | -1,000 | 0 | +45,319 | +44,319 | 0.14 | -3,021 | 724,355 | +406 | 4,883 | 0.67 | '24/04/10 | 3.81 | 3.82 | 3.8 | 3.82 | +0.02 | +0.53 | 0.53 | 95,211 | 3,481 | 27.4 | 3.63 | -10 | 0 | +52,791 | +52,781 | 0.14 | -5,110 | 727,376 | +82 | 4,477 | 0.62 | '24/04/09 | 3.87 | 3.88 | 3.8 | 3.8 | -0.08 | -2.06 | 2.06 | 281,263 | 13,886 | 20.3 | 10.8 | -8,487 | 0 | -62,293 | -70,780 | 0.14 | +7,624 | 732,486 | -732 | 4,395 | 0.6 | '24/04/08 | 3.9 | 3.91 | 3.88 | 3.88 | -0.02 | -0.51 | 0.77 | 75,560 | 3,979 | 19 | 2.94 | -200 | 0 | +8,135 | +7,935 | 0.24 | +613 | 724,862 | -559 | 5,127 | 0.71 | '24/04/03 | 3.91 | 3.93 | 3.89 | 3.9 | +0.02 | +0.52 | 1.03 | 104,115 | 3,648 | 28.5 | 4.07 | +198 | 0 | +38,192 | +38,390 | 0.24 | -710 | 724,249 | -134 | 5,686 | 0.79 | '24/04/02 | 3.91 | 3.91 | 3.88 | 3.88 | -0.05 | -1.27 | 0.76 | 195,170 | 9,496 | 20.6 | 7.59 | -2,335 | 0 | -57,305 | -59,640 | 0.23 | +15,207 | 724,959 | -46 | 5,820 | 0.8 | '24/04/01 | 3.92 | 3.93 | 3.9 | 3.93 | 0 | 0 | 0.76 | 51,609 | 2,649 | 19.5 | 2.02 | +474 | 0 | -7,706 | -7,232 | 0.26 | +1,531 | 709,752 | -63 | 5,866 | 0.83 | 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 | '24/03/29 | 3.93 | 3.94 | 3.92 | 3.93 | 0 | 0 | 0.51 | 83,544 | 3,001 | 27.8 | 3.28 | +407 | 0 | -15,262 | -14,855 | 0.25 | -11,814 | 708,221 | +54 | 5,929 | 0.84 | '24/03/28 | 3.94 | 3.97 | 3.93 | 3.93 | 0 | 0 | 1.02 | 84,411 | 2,637 | 32 | 3.33 | -784 | 0 | -2,937 | -3,721 | 0.25 | +11,352 | 720,035 | +311 | 5,875 | 0.82 | '24/03/27 | 3.94 | 3.95 | 3.92 | 3.93 | -0.01 | -0.25 | 0.76 | 72,532 | 2,714 | 26.7 | 2.86 | -506 | 0 | -41,403 | -41,909 | 0.24 | +11,249 | 708,683 | -721 | 5,564 | 0.79 | '24/03/26 | 3.92 | 3.97 | 3.89 | 3.94 | +0.02 | +0.51 | 2.04 | 172,631 | 7,435 | 23.2 | 6.78 | -3,239 | 0 | -15,050 | -18,289 | 0.24 | -4,679 | 697,434 | +360 | 6,285 | 0.9 | '24/03/25 | 3.93 | 3.95 | 3.91 | 3.92 | -0.01 | -0.25 | 1.02 | 105,756 | 5,145 | 20.6 | 4.15 | -2,501 | 0 | +7,454 | +4,953 | 0.25 | +5,282 | 702,113 | -122 | 5,925 | 0.84 | '24/03/22 | 3.93 | 3.96 | 3.92 | 3.93 | 0 | 0 | 1.02 | 131,313 | 6,054 | 21.7 | 5.18 | -7,199 | 0 | +13,748 | +6,549 | 0.27 | +20,131 | 696,831 | +10 | 6,047 | 0.87 | '24/03/21 | 3.98 | 3.98 | 3.93 | 3.93 | -0.09 | -2.24 | 1.24 | 300,539 | 16,655 | 18 | 11.9 | -2,026 | 0 | -140,162 | -142,188 | 0.33 | -2,160 | 676,700 | -84 | 6,037 | 0.89 | '24/03/20 | 4 | 4.03 | 3.98 | 4.02 | +0.02 | +0.5 | 1.25 | 98,218 | 3,519 | 27.9 | 3.94 | -2,978 | 0 | -6,521 | -9,499 | 0.36 | +7,753 | 678,860 | +59 | 6,121 | 0.9 | '24/03/19 | 4.02 | 4.03 | 3.99 | 4 | 0 | 0 | 1 | 78,306 | 3,253 | 24.1 | 3.14 | -5,173 | 0 | +16,686 | +11,513 | 0.36 | -3,164 | 671,107 | +54 | 6,062 | 0.9 | '24/03/18 | 4.02 | 4.03 | 4 | 4 | -0.02 | -0.5 | 0.75 | 63,533 | 3,149 | 20.2 | 2.55 | +497 | 0 | +1,103 | +1,600 | 0.4 | -1,922 | 674,271 | +124 | 6,008 | 0.89 | '24/03/15 | 4.02 | 4.03 | 4 | 4.02 | +0.02 | +0.5 | 0.75 | 110,141 | 3,758 | 29.3 | 4.43 | -501 | 0 | +10,534 | +10,033 | 0.36 | -402 | 676,193 | +49 | 5,884 | 0.87 | '24/03/14 | 4 | 4.02 | 3.98 | 4 | 0 | 0 | 1 | 98,503 | 3,876 | 25.4 | 3.94 | +499 | 0 | -29,389 | -28,890 | 0.35 | +7,029 | 676,595 | -1 | 5,835 | 0.86 | '24/03/13 | 3.97 | 4 | 3.96 | 4 | +0.01 | +0.25 | 1 | 115,233 | 5,970 | 19.3 | 4.6 | -4,588 | 0 | -14,976 | -19,564 | 0.35 | +15,468 | 669,566 | +22 | 5,836 | 0.87 | '24/03/12 | 4.04 | 4.05 | 3.99 | 3.99 | -0.05 | -1.24 | 1.49 | 119,855 | 6,401 | 18.7 | 4.8 | -994 | 0 | -10,347 | -11,341 | 0.41 | -4,523 | 654,098 | +20 | 5,814 | 0.89 | '24/03/11 | 4.05 | 4.05 | 4.01 | 4.04 | +0.01 | +0.25 | 0.99 | 120,806 | 4,923 | 24.5 | 4.88 | -4,696 | 0 | -8,513 | -13,209 | 0.4 | -113 | 658,621 | -86 | 5,794 | 0.88 | '24/03/08 | 3.99 | 4.06 | 3.97 | 4.03 | -0.01 | -0.25 | 2.23 | 338,999 | 16,408 | 20.7 | 13.6 | -595 | 0 | -106,448 | -107,043 | 0.46 | +22,180 | 658,734 | +576 | 5,880 | 0.89 | '24/03/07 | 4.05 | 4.07 | 4.03 | 4.04 | -0.05 | -1.22 | 0.98 | 219,539 | 11,494 | 19.1 | 8.88 | -4,069 | 0 | -78,215 | -82,284 | 0.48 | +9,772 | 636,554 | +393 | 5,304 | 0.83 | '24/03/06 | 4.15 | 4.15 | 4.08 | 4.09 | -0.02 | -0.49 | 1.7 | 128,286 | 6,733 | 19 | 5.27 | +4,341 | 0 | -38,699 | -34,358 | 0.56 | +13,549 | 626,782 | +730 | 4,911 | 0.78 | 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 | '24/03/05 | 4.12 | 4.14 | 4.1 | 4.11 | -0.02 | -0.48 | 0.97 | 102,849 | 5,691 | 18.1 | 4.23 | -524 | 0 | -21,915 | -22,439 | 0.51 | +3,096 | 613,233 | -428 | 4,181 | 0.68 | '24/03/04 | 4.17 | 4.18 | 4.12 | 4.13 | -0.09 | -2.13 | 1.42 | 186,008 | 11,861 | 15.7 | 7.71 | -99 | 0 | -39,597 | -39,696 | 0.5 | +4,343 | 610,137 | +116 | 4,609 | 0.76 | '24/03/01 | 4.21 | 4.22 | 4.2 | 4.22 | +0.01 | +0.24 | 0.48 | 36,508 | 1,739 | 21 | 1.54 | 0 | 0 | -4,463 | -4,463 | 0.53 | +1,572 | 605,794 | +15 | 4,493 | 0.74 | '24/02/29 | 4.24 | 4.25 | 4.2 | 4.21 | -0.01 | -0.24 | 1.18 | 48,336 | 2,728 | 17.7 | 2.04 | -990 | 0 | -5,224 | -6,214 | 0.52 | +2,600 | 604,222 | +64 | 4,478 | 0.74 | '24/02/27 | 4.2 | 4.26 | 4.2 | 4.22 | +0.02 | +0.48 | 1.43 | 96,290 | 4,615 | 20.9 | 4.07 | -1,490 | 0 | +9,176 | +7,686 | 0.5 | -2,138 | 601,622 | +936 | 4,414 | 0.73 | '24/02/26 | 4.22 | 4.24 | 4.2 | 4.2 | -0.02 | -0.47 | 0.95 | 48,134 | 2,731 | 17.6 | 2.03 | -999 | 0 | -4,180 | -5,179 | 0.51 | +2,704 | 603,760 | +33 | 3,478 | 0.58 | '24/02/23 | 4.21 | 4.23 | 4.2 | 4.22 | -0.02 | -0.47 | 0.71 | 105,572 | 6,161 | 17.1 | 4.45 | +269 | 0 | -5,806 | -5,537 | 0.5 | +2,382 | 601,056 | +16 | 3,445 | 0.57 | '24/02/22 | 4.24 | 4.26 | 4.23 | 4.24 | -0.03 | -0.7 | 0.7 | 87,245 | 5,177 | 16.8 | 3.7 | -1,245 | 0 | -2,517 | -3,762 | 0.49 | +4,057 | 598,674 | +32 | 3,429 | 0.57 | '24/02/21 | 4.28 | 4.28 | 4.26 | 4.27 | 0 | 0 | 0.47 | 52,253 | 2,660 | 19.6 | 2.23 | -2,245 | 0 | -2,648 | -4,893 | 0.5 | +2,054 | 594,617 | +33 | 3,397 | 0.57 | '24/02/20 | 4.29 | 4.3 | 4.26 | 4.27 | 0 | 0 | 0.94 | 69,087 | 3,375 | 20.5 | 2.95 | -1,971 | 0 | -6,691 | -8,662 | 0.52 | +4,918 | 592,563 | -70 | 3,364 | 0.57 | '24/02/19 | 4.28 | 4.29 | 4.27 | 4.27 | -0.01 | -0.23 | 0.47 | 56,048 | 2,061 | 27.2 | 2.4 | -1,283 | 0 | -1,381 | -2,664 | 0.51 | +106 | 587,645 | +5 | 3,434 | 0.58 | '24/02/16 | 4.28 | 4.29 | 4.26 | 4.28 | 0 | 0 | 0.7 | 75,744 | 3,579 | 21.2 | 3.24 | -3,247 | 0 | +9,585 | +6,338 | 0.53 | -3,037 | 587,539 | -98 | 3,429 | 0.58 | '24/02/15 | 4.3 | 4.31 | 4.27 | 4.28 | -0.14 | -3.17 | 0.9 | 247,143 | 13,129 | 18.8 | 10.6 | -3,743 | 0 | -68,652 | -72,395 | 0.53 | +6,125 | 590,576 | -184 | 3,527 | 0.6 | '24/02/05 | 4.43 | 4.45 | 4.41 | 4.42 | 0 | 0 | 0.9 | 49,793 | 2,361 | 21.1 | 2.2 | 0 | 0 | +13,312 | +13,312 | 0.54 | -2,881 | 584,599 | +26 | 3,711 | 0.63 | '24/02/02 | 4.42 | 4.44 | 4.42 | 4.42 | -0.03 | -0.67 | 0.45 | 43,743 | 2,349 | 18.6 | 1.94 | 0 | 0 | +6,179 | +6,179 | 0.49 | -6,011 | 587,480 | -1 | 3,685 | 0.63 | '24/02/01 | 4.46 | 4.48 | 4.45 | 4.45 | -0.02 | -0.45 | 0.67 | 60,154 | 2,020 | 29.8 | 2.68 | +996 | 0 | +6,728 | +7,724 | 0.49 | -6,617 | 593,491 | +1 | 3,686 | 0.62 | '24/01/31 | 4.45 | 4.47 | 4.44 | 4.47 | +0.05 | +1.13 | 0.68 | 53,347 | 2,594 | 20.6 | 2.38 | -38 | 0 | +24,754 | +24,716 | 0.47 | -2,724 | 600,108 | +21 | 3,685 | 0.61 | '24/01/30 | 4.42 | 4.43 | 4.41 | 4.42 | +0.01 | +0.23 | 0.45 | 57,714 | 2,431 | 23.7 | 2.55 | +43 | 0 | +23,562 | +23,605 | 0.86 | -8,883 | 602,832 | -22 | 3,664 | 0.61 | 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 | '24/01/29 | 4.45 | 4.46 | 4.41 | 4.41 | -0.05 | -1.12 | 1.12 | 98,443 | 5,822 | 16.9 | 4.36 | +900 | 0 | -25,871 | -24,971 | 0.86 | -4,857 | 611,715 | +203 | 3,686 | 0.6 | '24/01/26 | 4.44 | 4.46 | 4.44 | 4.46 | +0.02 | +0.45 | 0.45 | 62,257 | 2,818 | 22.1 | 2.77 | 0 | 0 | -26,762 | -26,762 | 3.83 | +865 | 616,572 | -13 | 3,483 | 0.56 | '24/01/25 | 4.45 | 4.47 | 4.44 | 4.44 | -0.04 | -0.89 | 0.67 | 114,201 | 5,725 | 20 | 5.08 | +750 | 0 | -34,682 | -33,932 | 3.44 | +12,915 | 615,707 | +1 | 3,496 | 0.57 | '24/01/24 | 4.47 | 4.48 | 4.46 | 4.48 | 0 | 0 | 0.45 | 69,971 | 3,202 | 21.8 | 3.13 | -9,998 | 0 | -19,496 | -29,494 | 3.43 | +5,350 | 602,792 | -153 | 3,495 | 0.58 | '24/01/23 | 4.48 | 4.5 | 4.47 | 4.48 | -0.01 | -0.22 | 0.67 | 84,880 | 3,743 | 22.7 | 3.8 | +5 | 0 | -35,686 | -35,681 | 3.56 | +6,468 | 597,442 | -137 | 3,648 | 0.61 | '24/01/22 | 4.5 | 4.51 | 4.48 | 4.49 | -0.04 | -0.88 | 0.66 | 109,334 | 5,328 | 20.5 | 4.91 | 0 | 0 | -15,593 | -15,593 | 2.66 | +3,797 | 590,974 | -165 | 3,785 | 0.64 | '24/01/19 | 4.56 | 4.58 | 4.52 | 4.53 | -0.1 | -2.16 | 1.3 | 191,202 | 9,001 | 21.2 | 8.7 | +10,481 | 0 | -74,138 | -63,657 | 2.97 | +9,764 | 587,177 | -208 | 3,950 | 0.67 | '24/01/18 | 4.63 | 4.66 | 4.62 | 4.63 | -0.01 | -0.22 | 0.86 | 81,959 | 3,128 | 26.2 | 3.8 | -38 | 0 | +24,754 | +24,716 | 2.79 | -175 | 577,413 | +5 | 4,158 | 0.72 | '24/01/17 | 4.61 | 4.66 | 4.61 | 4.64 | +0.03 | +0.65 | 1.08 | 153,040 | 6,418 | 23.8 | 7.1 | +509 | 0 | +94,203 | +94,712 | 8.47 | -21,414 | 577,588 | +212 | 4,153 | 0.72 | '24/01/16 | 4.6 | 4.63 | 4.59 | 4.61 | +0.05 | +1.1 | 0.88 | 125,489 | 4,580 | 27.4 | 5.78 | -10,002 | 0 | +18,589 | +8,587 | 8.22 | +2,178 | 599,002 | +280 | 3,941 | 0.66 | '24/01/15 | 4.56 | 4.58 | 4.54 | 4.56 | -0.03 | -0.65 | 0.87 | 107,369 | 3,338 | 32.2 | 4.89 | +750 | 0 | -30,856 | -30,106 | 10.3 | +6,067 | 596,824 | +7 | 3,661 | 0.61 | '24/01/12 | 4.58 | 4.6 | 4.56 | 4.59 | +0.03 | +0.66 | 0.88 | 66,450 | 2,347 | 28.3 | 3.04 | +1,417 | 0 | +1,885 | +3,302 | 13.9 | +553 | 590,757 | +42 | 3,654 | 0.62 | '24/01/11 | 4.58 | 4.59 | 4.55 | 4.56 | -0.03 | -0.65 | 0.87 | 67,763 | 2,393 | 28.3 | 3.1 | -20,539 | 0 | +7,354 | -13,185 | 13.9 | +1,589 | 590,204 | +27 | 3,612 | 0.61 | '24/01/10 | 4.58 | 4.6 | 4.58 | 4.59 | +0.02 | +0.44 | 0.44 | 111,518 | 2,923 | 38.2 | 5.12 | -11,881 | 0 | +18,684 | +6,803 | 11.9 | -453 | 588,615 | +36 | 3,585 | 0.61 | '24/01/09 | 4.52 | 4.58 | 4.52 | 4.57 | +0.01 | +0.22 | 1.32 | 54,117 | 1,976 | 27.4 | 2.46 | +250 | 0 | +15,788 | +16,038 | 15.6 | -2,492 | 589,068 | -30 | 3,549 | 0.6 | '24/01/08 | 4.56 | 4.57 | 4.53 | 4.56 | -0.03 | -0.65 | 0.87 | 76,128 | 2,686 | 28.3 | 3.46 | -76 | 0 | -39,807 | -39,883 | 15.6 | +7,715 | 591,560 | +1 | 3,579 | 0.61 | '24/01/05 | 4.57 | 4.59 | 4.55 | 4.59 | +0.02 | +0.44 | 0.88 | 75,658 | 2,129 | 35.5 | 3.46 | -29,094 | 0 | +25,935 | -3,159 | 15.6 | +817 | 583,845 | +121 | 3,578 | 0.61 | '24/01/04 | 4.58 | 4.58 | 4.56 | 4.57 | 0 | 0 | 0.44 | 74,312 | 2,535 | 29.3 | 3.4 | +426 | 0 | -667 | -241 | 18.2 | -1,313 | 583,028 | +19 | 3,457 | 0.59 | 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 | '24/01/03 | 4.54 | 4.58 | 4.54 | 4.57 | +0.05 | +1.11 | 0.88 | 140,962 | 4,925 | 28.6 | 6.43 | +260 | 0 | +91,290 | +91,550 | 20 | -12,561 | 584,341 | +201 | 3,438 | 0.59 | '24/01/02 | 4.49 | 4.52 | 4.47 | 4.52 | +0.04 | +0.89 | 1.12 | 72,332 | 2,201 | 32.9 | 3.25 | +318 | 0 | +6,633 | +6,951 | 20 | -2,172 | 596,902 | +14 | 3,237 | 0.54 | '23/12/29 | 4.49 | 4.51 | 4.48 | 4.48 | -0.01 | -0.22 | 0.67 | 69,944 | 3,826 | 18.3 | 3.14 | -11,873 | 0 | -2,439 | -14,312 | 18.7 | +7,556 | 599,074 | -3 | 3,223 | 0.54 | '23/12/28 | 4.49 | 4.51 | 4.48 | 4.49 | 0 | 0 | 0.67 | 39,746 | 2,366 | 16.8 | 1.79 | 0 | 0 | -4,983 | -4,983 | 17.3 | -949 | 591,518 | +89 | 3,226 | 0.55 | '23/12/27 | 4.53 | 4.53 | 4.49 | 4.49 | -0.04 | -0.88 | 0.88 | 147,454 | 6,751 | 21.8 | 6.64 | +6,651 | 0 | -49,973 | -43,322 | 10.6 | +438 | 592,467 | -192 | 3,137 | 0.53 | '23/12/26 | 4.55 | 4.55 | 4.52 | 4.53 | -0.03 | -0.66 | 0.66 | 90,194 | 3,443 | 26.2 | 4.09 | +18,905 | 0 | -54,153 | -35,248 | 7.51 | +4,893 | 592,029 | +42 | 3,329 | 0.56 | '23/12/25 | 4.55 | 4.56 | 4.54 | 4.56 | -0.01 | -0.22 | 0.44 | 40,494 | 1,402 | 28.9 | 1.84 | +8,839 | 0 | -16,026 | -7,187 | 6.72 | +981 | 587,136 | +95 | 3,287 | 0.56 | '23/12/22 | 4.56 | 4.58 | 4.56 | 4.57 | 0 | 0 | 0.44 | 50,370 | 1,518 | 33.2 | 2.3 | +9,798 | 0 | -9,037 | +761 | 6.6 | +2,175 | 586,155 | +24 | 3,192 | 0.54 | '23/12/21 | 4.59 | 4.6 | 4.57 | 4.57 | +0.04 | +0.88 | 0.66 | 79,132 | 3,002 | 26.4 | 3.63 | +1,242 | 0 | +23,338 | +24,580 | 6.48 | -9,139 | 583,980 | -28 | 3,168 | 0.54 | '23/12/20 | 4.55 | 4.56 | 4.53 | 4.53 | -0.04 | -0.88 | 0.66 | 70,796 | 2,574 | 27.5 | 3.22 | +24,120 | 0 | -24,651 | -531 | 6.47 | -13,943 | 593,119 | +23 | 3,196 | 0.54 | '23/12/19 | 4.55 | 4.59 | 4.55 | 4.57 | +0.03 | +0.66 | 0.88 | 79,431 | 3,045 | 26.1 | 3.63 | +25,316 | 0 | -2,831 | +22,485 | 4.96 | +2,246 | 607,062 | -62 | 3,173 | 0.52 | '23/12/18 | 4.55 | 4.57 | 4.54 | 4.54 | +0.01 | +0.22 | 0.66 | 139,803 | 2,222 | 62.9 | 6.36 | +70,224 | 0 | +10,737 | +80,961 | 3.84 | -45,007 | 604,816 | +114 | 3,235 | 0.53 | '23/12/15 | 4.52 | 4.54 | 4.52 | 4.53 | -0.02 | -0.44 | 0.44 | 79,954 | 4,285 | 18.7 | 3.62 | +19,979 | 0 | -20,155 | -176 | 2.93 | -473 | 649,823 | +28 | 3,121 | 0.48 | '23/12/14 | 4.56 | 4.57 | 4.54 | 4.55 | -0.05 | -1.09 | 0.65 | 198,016 | 8,344 | 23.7 | 9.01 | +25,954 | 0 | +27,751 | +53,705 | 2.67 | -12,992 | 650,296 | -142 | 3,093 | 0.48 | '23/12/13 | 4.6 | 4.61 | 4.58 | 4.6 | -0.01 | -0.22 | 0.65 | 41,542 | 2,174 | 19.1 | 1.91 | +1,487 | 0 | +7,226 | +8,713 | 2.34 | -965 | 663,288 | +14 | 3,235 | 0.49 | '23/12/12 | 4.59 | 4.62 | 4.58 | 4.61 | -0.01 | -0.22 | 0.87 | 74,519 | 3,461 | 21.5 | 3.42 | -2,548 | 0 | -4,073 | -6,621 | 5.37 | -2,506 | 664,253 | -87 | 3,221 | 0.48 | '23/12/11 | 4.61 | 4.63 | 4.61 | 4.62 | -0.01 | -0.22 | 0.43 | 54,507 | 1,387 | 39.3 | 2.52 | -4,675 | 0 | -4,165 | -8,840 | 5.4 | -3,137 | 666,759 | -12 | 3,308 | 0.5 | '23/12/08 | 4.61 | 4.63 | 4.6 | 4.63 | -0.02 | -0.43 | 0.65 | 118,156 | 3,103 | 38.1 | 5.45 | -8,636 | 0 | -6,520 | -15,156 | 7.09 | -6,912 | 669,896 | +26 | 3,320 | 0.5 | 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 | '23/12/07 | 4.64 | 4.66 | 4.62 | 4.65 | +0.03 | +0.65 | 0.87 | 49,308 | 2,030 | 24.3 | 2.29 | +100 | 0 | +9,813 | +9,913 | 4.26 | +320 | 676,808 | +13 | 3,294 | 0.49 | '23/12/06 | 4.63 | 4.64 | 4.6 | 4.62 | -0.02 | -0.43 | 0.86 | 79,986 | 2,607 | 30.7 | 3.69 | -28,005 | 0 | +30,091 | +2,086 | 4.26 | +407 | 676,488 | +2 | 3,281 | 0.49 | '23/12/05 | 4.64 | 4.66 | 4.64 | 4.64 | +0.03 | +0.65 | 0.43 | 70,825 | 2,370 | 29.9 | 3.29 | -12,306 | 0 | +45,843 | +33,537 | 3.85 | -2,432 | 676,081 | +8 | 3,279 | 0.49 | '23/12/04 | 4.6 | 4.63 | 4.59 | 4.61 | 0 | 0 | 0.87 | 103,890 | 2,355 | 44.1 | 4.79 | -40,542 | 0 | +58,846 | +18,304 | 3.97 | -2,015 | 678,513 | -16 | 3,271 | 0.48 | '23/12/01 | 4.64 | 4.65 | 4.61 | 4.61 | -0.02 | -0.43 | 0.86 | 68,919 | 2,152 | 32 | 3.19 | -7,963 | 0 | +2,649 | -5,314 | 6.26 | -1,905 | 680,528 | +2 | 3,287 | 0.48 | '23/11/30 | 4.62 | 4.65 | 4.62 | 4.63 | 0 | 0 | 0.65 | 51,741 | 2,076 | 24.9 | 2.39 | +5,255 | 0 | +18,788 | +24,043 | 5.63 | -2,896 | 682,433 | -92 | 3,285 | 0.48 | '23/11/29 | 4.62 | 4.64 | 4.6 | 4.63 | 0 | 0 | 0.86 | 95,848 | 3,465 | 27.7 | 4.43 | +22,367 | 0 | -11,594 | +10,773 | 5.57 | -1,904 | 685,329 | +49 | 3,377 | 0.49 | '23/11/28 | 4.67 | 4.67 | 4.61 | 4.63 | -0.05 | -1.07 | 1.28 | 91,127 | 4,344 | 21 | 4.22 | +400 | 0 | -21,639 | -21,239 | 2.7 | +3,639 | 687,233 | +26 | 3,328 | 0.48 | '23/11/27 | 4.65 | 4.69 | 4.63 | 4.68 | +0.03 | +0.65 | 1.29 | 62,243 | 2,933 | 21.2 | 2.9 | 0 | 0 | -721 | -721 | 2.7 | +5,245 | 683,594 | -278 | 3,302 | 0.48 | '23/11/24 | 4.63 | 4.66 | 4.63 | 4.65 | 0 | 0 | 0.65 | 25,080 | 1,272 | 19.7 | 1.16 | +7 | 0 | +3,980 | +3,987 | 1.91 | -3,107 | 678,349 | -5 | 3,580 | 0.53 | '23/11/23 | 4.65 | 4.67 | 4.64 | 4.65 | 0 | 0 | 0.65 | 62,147 | 2,345 | 26.5 | 2.89 | +4,499 | 0 | +795 | +5,294 | 1.53 | +448 | 681,456 | +37 | 3,585 | 0.53 | '23/11/22 | 4.65 | 4.66 | 4.63 | 4.65 | +0.03 | +0.65 | 0.65 | 81,474 | 2,760 | 29.5 | 3.78 | +20,459 | 0 | -5,071 | +15,388 | 1.47 | -5,025 | 681,008 | +63 | 3,548 | 0.52 | '23/11/21 | 4.65 | 4.65 | 4.61 | 4.62 | -0.05 | -1.07 | 0.86 | 206,716 | 9,572 | 21.6 | 9.56 | +26,643 | 0 | -57,099 | -30,456 | 1.08 | -526 | 686,033 | -1,189 | 3,485 | 0.51 | '23/11/20 | 4.67 | 4.69 | 4.66 | 4.67 | -0.01 | -0.21 | 0.64 | 80,904 | 2,785 | 29 | 3.78 | +16,143 | 0 | -4,147 | +11,996 | 0.77 | -8,088 | 686,559 | +20 | 4,674 | 0.68 | '23/11/17 | 4.68 | 4.68 | 4.66 | 4.68 | 0 | 0 | 0.43 | 114,418 | 3,933 | 29.1 | 5.34 | +19,813 | 0 | -70,515 | -50,702 | 0.96 | +2,547 | 694,647 | -11 | 4,654 | 0.67 | '23/11/16 | 4.68 | 4.7 | 4.66 | 4.68 | -0.01 | -0.21 | 0.85 | 116,395 | 3,819 | 30.5 | 5.45 | +31,596 | 0 | -88,731 | -57,135 | 0.98 | +7,057 | 692,100 | -60 | 4,665 | 0.67 | '23/11/15 | 4.68 | 4.7 | 4.67 | 4.69 | -0.04 | -0.85 | 0.63 | 135,218 | 6,748 | 20 | 6.33 | +19,805 | 0 | -37,014 | -17,209 | 0.55 | -265 | 685,043 | -278 | 4,725 | 0.69 | '23/11/14 | 4.74 | 4.75 | 4.72 | 4.73 | -0.03 | -0.63 | 0.63 | 68,050 | 4,110 | 16.6 | 3.22 | +148 | 0 | -11,577 | -11,429 | 0.3 | -635 | 685,308 | -455 | 5,003 | 0.73 | 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 | '23/11/13 | 4.73 | 4.77 | 4.72 | 4.76 | -0.05 | -1.04 | 1.04 | 108,154 | 4,710 | 23 | 5.13 | +177 | 0 | -814 | -637 | 0.29 | -12,059 | 685,943 | -6,151 | 5,458 | 0.8 | '23/11/10 | 4.82 | 4.83 | 4.81 | 4.81 | +0.03 | +0.63 | 0.42 | 65,913 | 2,021 | 32.6 | 3.18 | +2 | 0 | -4,980 | -4,978 | 0.28 | -3,678 | 698,002 | -67 | 11,609 | 1.66 | '23/11/09 | 4.8 | 4.82 | 4.78 | 4.78 | -0.01 | -0.21 | 0.84 | 59,084 | 2,411 | 24.5 | 2.83 | +21 | 0 | -21,042 | -21,021 | 0.28 | +1,827 | 701,680 | -83 | 11,676 | 1.66 | '23/11/08 | 4.8 | 4.82 | 4.78 | 4.79 | -0.03 | -0.62 | 0.83 | 83,619 | 3,531 | 23.7 | 4.01 | -446 | 0 | -31,671 | -32,117 | 2.91 | +5,019 | 699,853 | -171 | 11,759 | 1.68 | '23/11/07 | 4.83 | 4.84 | 4.81 | 4.82 | 0 | 0 | 0.62 | 62,922 | 1,883 | 33.4 | 3.03 | -6,052 | 0 | -23,427 | -29,479 | 2.91 | +11,129 | 694,834 | -191 | 11,930 | 1.72 | '23/11/06 | 4.82 | 4.83 | 4.79 | 4.82 | -0.04 | -0.82 | 0.82 | 129,163 | 5,968 | 21.6 | 6.21 | -8,261 | 0 | -54,927 | -63,188 | 2.99 | +7,749 | 683,705 | -337 | 12,121 | 1.77 | '23/11/03 | 4.87 | 4.88 | 4.85 | 4.86 | -0.03 | -0.61 | 0.61 | 100,550 | 4,022 | 25 | 4.89 | -148 | 0 | -8,888 | -9,036 | 0.48 | +4,100 | 675,956 | -467 | 12,458 | 1.84 | '23/11/02 | 4.93 | 4.94 | 4.89 | 4.89 | -0.11 | -2.2 | 1 | 187,602 | 6,523 | 28.8 | 9.21 | +2,622 | 0 | +15,090 | +17,712 | 0.48 | +8,674 | 671,856 | -1,391 | 12,925 | 1.92 | '23/11/01 | 4.99 | 5.03 | 4.98 | 5 | -0.02 | -0.4 | 1 | 80,965 | 3,514 | 23 | 4.05 | -499 | 0 | +12,973 | +12,474 | 0.45 | -6,762 | 663,182 | -24 | 14,316 | 2.16 | '23/10/31 | 4.96 | 5.03 | 4.96 | 5.02 | +0.05 | +1.01 | 1.41 | 114,383 | 4,402 | 26 | 5.72 | +1,150 | 0 | +49,675 | +50,825 | 0.45 | -2,771 | 669,944 | -2,444 | 14,340 | 2.14 | '23/10/30 | 4.97 | 4.98 | 4.95 | 4.97 | 0 | 0 | 0.6 | 65,675 | 1,892 | 34.7 | 3.26 | -989 | 0 | +3,416 | +2,427 | 0.43 | +1,478 | 672,715 | +16 | 16,784 | 2.49 | '23/10/27 | 4.98 | 4.99 | 4.95 | 4.97 | -0.03 | -0.6 | 0.8 | 79,610 | 2,967 | 26.8 | 3.96 | +51 | 0 | -44,161 | -44,110 | 0.44 | +11,513 | 671,237 | +1,428 | 16,768 | 2.5 | '23/10/26 | 4.98 | 5.01 | 4.96 | 5 | +0.09 | +1.83 | 1.02 | 190,975 | 13,314 | 14.3 | 9.53 | +7,702 | 0 | +88,701 | +96,403 | 0.44 | -6,186 | 659,724 | +1,113 | 15,340 | 2.33 | '23/10/25 | 4.9 | 4.91 | 4.87 | 4.91 | 0 | 0 | 0.81 | 63,060 | 2,218 | 28.4 | 3.08 | -139 | 0 | +21,780 | +21,641 | 0.33 | -6,656 | 665,910 | -263 | 14,227 | 2.14 | '23/10/24 | 4.94 | 4.98 | 4.91 | 4.91 | -0.02 | -0.41 | 1.42 | 113,306 | 4,305 | 26.3 | 5.6 | +953 | 0 | +43,861 | +44,814 | 0.33 | -2,139 | 672,566 | +382 | 14,490 | 2.15 | '23/10/23 | 4.91 | 4.95 | 4.91 | 4.93 | +0.04 | +0.82 | 0.82 | 121,960 | 3,783 | 32.2 | 6.01 | -52 | 0 | +35,937 | +35,885 | 0.32 | -1,019 | 674,705 | +544 | 14,108 | 2.09 | '23/10/20 | 4.9 | 4.94 | 4.87 | 4.89 | +0.01 | +0.2 | 1.43 | 102,736 | 4,323 | 23.8 | 5.05 | +448 | 0 | +23,581 | +24,029 | 0.32 | +138 | 675,724 | -1,067 | 13,564 | 2.01 | '23/10/19 | 4.9 | 4.9 | 4.87 | 4.88 | 0 | 0 | 0.61 | 94,986 | 2,714 | 35 | 4.64 | -3,447 | 0 | +320 | -3,127 | 0.3 | -2,531 | 675,586 | -39 | 14,631 | 2.17 | 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 | '23/10/18 | 4.83 | 4.88 | 4.83 | 4.88 | +0.06 | +1.24 | 1.04 | 88,581 | 3,921 | 22.6 | 4.3 | +467 | 0 | +65,021 | +65,488 | 0.28 | -14,574 | 678,117 | +491 | 14,670 | 2.16 | '23/10/17 | 4.79 | 4.83 | 4.79 | 4.82 | 0 | 0 | 0.83 | 30,203 | 1,311 | 23 | 1.45 | -1,501 | 0 | +10,329 | +8,828 | 0.26 | -3,388 | 692,691 | -163 | 14,179 | 2.05 | '23/10/16 | 4.83 | 4.84 | 4.81 | 4.82 | +0.02 | +0.42 | 0.63 | 60,340 | 2,194 | 27.5 | 2.91 | +2,912 | 0 | +3,614 | +6,526 | 0.27 | +630 | 696,079 | -239 | 14,342 | 2.06 | '23/10/13 | 4.8 | 4.81 | 4.78 | 4.8 | +0.02 | +0.42 | 0.63 | 57,920 | 1,827 | 31.7 | 2.78 | +283 | 0 | -6,511 | -6,228 | 0.22 | +3,798 | 695,449 | -164 | 14,581 | 2.1 | '23/10/12 | 4.8 | 4.81 | 4.77 | 4.78 | -0.04 | -0.83 | 0.83 | 95,097 | 16,099 | 5.91 | 4.55 | -538 | 0 | -34,018 | -34,556 | 0.21 | +8,509 | 691,651 | -125 | 14,745 | 2.13 | '23/10/11 | 4.8 | 4.83 | 4.79 | 4.82 | -0.06 | -1.23 | 0.82 | 166,128 | 16,691 | 9.95 | 7.98 | +742 | 0 | +60,980 | +61,722 | 0.22 | +4,944 | 683,142 | -390 | 14,870 | 2.18 | '23/10/06 | 4.87 | 4.89 | 4.86 | 4.88 | -0.01 | -0.2 | 0.61 | 67,097 | 13,711 | 4.89 | 3.27 | -999 | 0 | -25,540 | -26,539 | 0.21 | +8,633 | 678,198 | -117 | 15,260 | 2.25 | '23/10/05 | 4.93 | 4.93 | 4.88 | 4.89 | -0.06 | -1.21 | 1.01 | 117,301 | 13,772 | 8.52 | 5.75 | +400 | 0 | -18,661 | -18,261 | 0.21 | +2,556 | 669,565 | -168 | 15,377 | 2.3 | '23/10/04 | 4.96 | 4.98 | 4.94 | 4.95 | +0.05 | +1.02 | 0.82 | 216,828 | 15,936 | 13.6 | 10.8 | -2,680 | 0 | +13,886 | +11,206 | 0.21 | -35,181 | 667,009 | +61 | 15,545 | 2.33 | '23/10/03 | 4.87 | 4.9 | 4.86 | 4.9 | +0.05 | +1.03 | 0.82 | 76,877 | 2,571 | 29.9 | 3.75 | -2 | 0 | +15,145 | +15,143 | 0.24 | -5,773 | 702,190 | +574 | 15,484 | 2.21 | '23/10/02 | 4.88 | 4.88 | 4.84 | 4.85 | -0.08 | -1.62 | 0.81 | 99,589 | 4,535 | 22 | 4.84 | -492 | 0 | -2,353 | -2,845 | 0.24 | +4,758 | 707,963 | -254 | 14,910 | 2.11 | '23/09/28 | 4.91 | 4.94 | 4.9 | 4.93 | 0 | 0 | 0.81 | 48,148 | 2,427 | 19.8 | 2.37 | -1,246 | 0 | +10,108 | +8,862 | 0.25 | +727 | 703,205 | +53 | 15,164 | 2.16 | '23/09/27 | 4.96 | 4.96 | 4.92 | 4.93 | -0.02 | -0.4 | 0.81 | 77,401 | 3,368 | 23 | 3.83 | -508 | 0 | -12,552 | -13,060 | 0.25 | +2,969 | 702,478 | +120 | 15,111 | 2.15 | '23/09/26 | 4.92 | 4.95 | 4.91 | 4.95 | +0.07 | +1.43 | 0.82 | 98,181 | 3,785 | 25.9 | 4.84 | +383 | 0 | +33,755 | +34,138 | 0.25 | -13,784 | 699,509 | +212 | 14,991 | 2.14 | '23/09/25 | 4.92 | 4.92 | 4.88 | 4.88 | -0.05 | -1.01 | 0.81 | 63,358 | 3,298 | 19.2 | 3.1 | +503 | 0 | -19,819 | -19,316 | 0.24 | +6,637 | 713,293 | -87 | 14,779 | 2.07 | '23/09/22 | 4.96 | 4.96 | 4.92 | 4.93 | 0 | 0 | 0.81 | 91,405 | 4,935 | 18.5 | 4.51 | +344 | 0 | +12,534 | +12,878 | 0.24 | +4,721 | 706,656 | +251 | 14,866 | 2.1 | '23/09/21 | 4.9 | 4.94 | 4.89 | 4.93 | +0.07 | +1.44 | 1.03 | 193,009 | 7,685 | 25.1 | 9.5 | +1,023 | 0 | +139,614 | +140,637 | 0.23 | -31,813 | 701,935 | +1,126 | 14,615 | 2.08 | '23/09/20 | 4.84 | 4.87 | 4.83 | 4.86 | +0.02 | +0.41 | 0.83 | 81,004 | 3,190 | 25.4 | 3.93 | +1,065 | 0 | +52,643 | +53,708 | 0.21 | -18,749 | 733,748 | +113 | 13,489 | 1.84 | 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 | '23/09/19 | 4.81 | 4.84 | 4.8 | 4.84 | +0.03 | +0.62 | 0.83 | 61,580 | 2,421 | 25.4 | 2.97 | +499 | 0 | +44,130 | +44,629 | 0.2 | -5,494 | 752,497 | +596 | 13,376 | 1.78 | '23/09/18 | 4.8 | 4.82 | 4.79 | 4.81 | +0.06 | +1.26 | 0.63 | 75,977 | 2,391 | 31.8 | 3.65 | +1,043 | 0 | +42,444 | +43,487 | 0.19 | -8,593 | 757,991 | +129 | 12,780 | 1.69 | '23/09/15 | 4.77 | 4.79 | 4.75 | 4.75 | -0.03 | -0.63 | 0.84 | 99,049 | 3,227 | 30.7 | 4.72 | -551 | 0 | +15,886 | +15,335 | 0.18 | -6,226 | 766,584 | -316 | 12,651 | 1.65 | '23/09/14 | 4.83 | 4.83 | 4.78 | 4.78 | -0.08 | -1.65 | 1.03 | 147,956 | 6,752 | 21.9 | 7.1 | -5,554 | 0 | -27,567 | -33,121 | 0.18 | +14,580 | 772,810 | -389 | 12,967 | 1.68 | '23/09/13 | 4.86 | 4.87 | 4.83 | 4.86 | 0 | 0 | 0.82 | 47,307 | 2,117 | 22.4 | 2.3 | -259 | 0 | -5,398 | -5,657 | 0.24 | +4,171 | 758,230 | -115 | 13,356 | 1.76 | '23/09/12 | 4.89 | 4.91 | 4.85 | 4.86 | -0.05 | -1.02 | 1.22 | 77,004 | 3,000 | 25.7 | 3.75 | -227 | 0 | -32,182 | -32,409 | 0.23 | +3,051 | 754,059 | -330 | 13,471 | 1.79 | '23/09/11 | 4.86 | 4.92 | 4.86 | 4.91 | +0.05 | +1.03 | 1.23 | 115,584 | 4,408 | 26.2 | 5.66 | -7,379 | 0 | +60,609 | +53,230 | 0.22 | -7,640 | 751,008 | +911 | 13,801 | 1.84 | '23/09/08 | 4.88 | 4.89 | 4.85 | 4.86 | 0 | 0 | 0.82 | 63,007 | 2,820 | 22.3 | 3.07 | -9,642 | 0 | -4,079 | -13,721 | 0.3 | -3,879 | 758,648 | +6 | 12,890 | 1.7 | '23/09/07 | 4.85 | 4.86 | 4.83 | 4.86 | +0.04 | +0.83 | 0.62 | 63,473 | 2,838 | 22.4 | 3.08 | -3,004 | 0 | +9,676 | +6,672 | 0.4 | -3,769 | 762,527 | +43 | 12,884 | 1.69 | '23/09/06 | 4.8 | 4.82 | 4.79 | 4.82 | +0.02 | +0.42 | 0.63 | 33,767 | 1,695 | 19.9 | 1.62 | -1,997 | 0 | +9,906 | +7,909 | 0.4 | -2,265 | 766,296 | -100 | 12,841 | 1.68 | '23/09/05 | 4.82 | 4.82 | 4.8 | 4.8 | -0.01 | -0.21 | 0.42 | 39,786 | 1,628 | 24.4 | 1.91 | 0 | 0 | +10,792 | +10,792 | 0.36 | -2,693 | 768,561 | +47 | 12,941 | 1.68 | '23/09/04 | 4.84 | 4.85 | 4.8 | 4.81 | -0.03 | -0.62 | 1.03 | 49,888 | 2,559 | 19.5 | 2.4 | +2,001 | 0 | -14,414 | -12,413 | 0.36 | +3,398 | 771,254 | -175 | 12,894 | 1.67 | '23/09/01 | 4.84 | 4.85 | 4.81 | 4.84 | +0.01 | +0.21 | 0.83 | 37,131 | 1,803 | 20.6 | 1.79 | +122 | 0 | -3,127 | -3,005 | 0.34 | +3,853 | 767,856 | -46 | 13,069 | 1.7 | '23/08/31 | 4.83 | 4.85 | 4.82 | 4.83 | +0.02 | +0.42 | 0.62 | 49,373 | 1,480 | 33.4 | 2.39 | -998 | 0 | +12,588 | +11,590 | 0.34 | +1,997 | 764,003 | +1 | 13,115 | 1.72 | '23/08/30 | 4.8 | 4.83 | 4.8 | 4.81 | -0.03 | -0.62 | 0.62 | 87,924 | 3,320 | 26.5 | 4.23 | -346 | 0 | +16,859 | +16,513 | 0.35 | +5,888 | 762,006 | -434 | 13,114 | 1.72 | '23/08/29 | 4.86 | 4.89 | 4.84 | 4.84 | -0.04 | -0.82 | 1.02 | 66,910 | 2,541 | 26.3 | 3.26 | +757 | 0 | -8,115 | -7,358 | 2.72 | +2,980 | 756,118 | -473 | 13,548 | 1.79 | '23/08/28 | 4.88 | 4.89 | 4.86 | 4.88 | -0.02 | -0.41 | 0.61 | 63,619 | 1,943 | 32.7 | 3.1 | -1,444 | 0 | -11,879 | -13,323 | 2.72 | +4,496 | 753,138 | +49 | 14,021 | 1.86 | '23/08/25 | 4.86 | 4.9 | 4.85 | 4.9 | +0.1 | +2.08 | 1.04 | 101,400 | 4,204 | 24.1 | 4.94 | +279 | 0 | +29,937 | +30,216 | 2.74 | -6,027 | 748,642 | +848 | 13,972 | 1.87 | 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 | '23/08/24 | 4.8 | 4.83 | 4.79 | 4.8 | -0.06 | -1.23 | 0.82 | 159,821 | 5,839 | 27.4 | 7.69 | +2,300 | 0 | -23,593 | -21,293 | 0.35 | +15,030 | 754,669 | -956 | 13,124 | 1.74 | '23/08/23 | 4.91 | 4.91 | 4.86 | 4.86 | -0.05 | -1.02 | 1.02 | 85,070 | 4,011 | 21.2 | 4.15 | -1,443 | 0 | -29,987 | -31,430 | 0.32 | +5,296 | 739,639 | -1,201 | 14,080 | 1.9 | '23/08/22 | 4.89 | 4.92 | 4.88 | 4.91 | -0.01 | -0.2 | 0.81 | 64,620 | 2,537 | 25.5 | 3.17 | -1,277 | 0 | +12,764 | +11,487 | 0.32 | -6,677 | 734,343 | -288 | 15,281 | 2.08 | '23/08/21 | 4.9 | 4.94 | 4.89 | 4.92 | -0.01 | -0.2 | 1.01 | 94,415 | 3,930 | 24 | 4.64 | +3,371 | 0 | +54,067 | +57,438 | 0.31 | -4,282 | 741,020 | +97 | 15,569 | 2.1 | '23/08/18 | 4.9 | 4.94 | 4.87 | 4.93 | +0.05 | +1.02 | 1.43 | 130,245 | 5,508 | 23.6 | 6.4 | +757 | 0 | -8,115 | -7,358 | 0.27 | +556 | 745,302 | +118 | 15,472 | 2.08 | '23/08/17 | 4.95 | 4.97 | 4.88 | 4.88 | -0.03 | -0.61 | 1.83 | 189,423 | 7,146 | 26.5 | 9.32 | -1,982 | 0 | -2,609 | -4,591 | 0.26 | -18,393 | 744,746 | +155 | 15,354 | 2.06 | '23/08/16 | 4.94 | 4.95 | 4.91 | 4.91 | 0 | 0 | 0.81 | 116,264 | 4,631 | 25.1 | 5.73 | -114 | 0 | +26,889 | +26,775 | 0.29 | -3,263 | 763,139 | +73 | 15,199 | 1.99 | '23/08/15 | 4.89 | 4.91 | 4.87 | 4.91 | -0.02 | -0.41 | 0.81 | 120,406 | 4,603 | 26.2 | 5.89 | -1,303 | 0 | -11,424 | -12,727 | 0.27 | -3,734 | 766,402 | -626 | 15,126 | 1.97 | '23/08/14 | 4.87 | 4.94 | 4.87 | 4.93 | +0.08 | +1.65 | 1.44 | 214,726 | 10,033 | 21.4 | 10.6 | -4,817 | 0 | +136,716 | +131,899 | 0.28 | -33,590 | 770,136 | +3,064 | 15,752 | 2.05 | '23/08/11 | 4.82 | 4.86 | 4.81 | 4.85 | +0.01 | +0.21 | 1.03 | 81,682 | 3,582 | 22.8 | 3.95 | -3,643 | 0 | +14,587 | +10,944 | 0.31 | +4,705 | 803,726 | -161 | 12,688 | 1.58 | '23/08/10 | 4.81 | 4.86 | 4.8 | 4.84 | +0.04 | +0.83 | 1.25 | 183,099 | 7,862 | 23.3 | 8.86 | -4,859 | 0 | +119,924 | +115,065 | 0.33 | -25,701 | 799,021 | +2,557 | 12,849 | 1.61 | '23/08/09 | 4.81 | 4.81 | 4.76 | 4.8 | 0 | 0 | 1.04 | 80,161 | 3,173 | 25.3 | 3.84 | +72,644 | 0 | +10,165 | +82,809 | 0.35 | -6,407 | 824,722 | +29 | 10,292 | 1.25 | '23/08/08 | 4.76 | 4.82 | 4.75 | 4.8 | +0.06 | +1.27 | 1.48 | 90,688 | 3,999 | 22.7 | 4.34 | +270 | 0 | +58,797 | +59,067 | 0.32 | -29,428 | 831,129 | -223 | 10,263 | 1.23 | '23/08/07 | 4.78 | 4.79 | 4.74 | 4.74 | -0.06 | -1.25 | 1.04 | 93,714 | 3,671 | 25.5 | 4.46 | -367 | 0 | -41,690 | -42,057 | 0.29 | +10,549 | 860,557 | -336 | 10,486 | 1.22 | '23/08/04 | 4.8 | 4.82 | 4.78 | 4.8 | 0 | 0 | 0.83 | 163,800 | 4,767 | 34.4 | 7.86 | -4,559 | 0 | +77,375 | +72,816 | 0.28 | -15,952 | 850,008 | +3,127 | 10,822 | 1.27 | '23/08/02 | 4.72 | 4.8 | 4.7 | 4.8 | +0.11 | +2.35 | 2.13 | 226,949 | 9,240 | 24.6 | 10.8 | -9,385 | 0 | +154,788 | +145,403 | 0.33 | -30,219 | 865,960 | +971 | 7,695 | 0.89 | '23/08/01 | 4.71 | 4.73 | 4.69 | 4.69 | -0.04 | -0.85 | 0.85 | 75,311 | 2,832 | 26.6 | 3.54 | +1,684 | 0 | -10,592 | -8,908 | 0.44 | -1,889 | 896,179 | +47 | 6,724 | 0.75 | '23/07/31 | 4.65 | 4.74 | 4.64 | 4.73 | +0.05 | +1.07 | 2.14 | 187,070 | 6,890 | 27.2 | 8.76 | -3,193 | 0 | +60,800 | +57,607 | 0.42 | +801 | 898,068 | -327 | 6,677 | 0.74 | 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 | '23/07/28 | 4.7 | 4.72 | 4.67 | 4.68 | -0.01 | -0.21 | 1.07 | 90,752 | 3,781 | 24 | 4.26 | -5,603 | 0 | -3,765 | -9,368 | 0.46 | +4,351 | 897,267 | -167 | 7,004 | 0.78 | '23/07/27 | 4.69 | 4.71 | 4.68 | 4.69 | -0.03 | -0.64 | 0.64 | 97,427 | 3,831 | 25.4 | 4.57 | +13,474 | 0 | -22,593 | -9,119 | 0.52 | +4,205 | 892,916 | +10 | 7,171 | 0.8 | '23/07/26 | 4.7 | 4.73 | 4.7 | 4.72 | +0.02 | +0.43 | 0.64 | 60,899 | 2,447 | 24.9 | 2.87 | -2,099 | 0 | +2,134 | +35.4 | 0.33 | +3,454 | 888,711 | +40 | 7,161 | 0.81 | '23/07/25 | 4.74 | 4.74 | 4.69 | 4.7 | -0.06 | -1.26 | 1.05 | 127,962 | 6,325 | 20.2 | 6.02 | -23,273 | 0 | -3,383 | -26,656 | 0.36 | +9,402 | 885,257 | -8 | 7,121 | 0.8 | '23/07/24 | 4.76 | 4.79 | 4.74 | 4.76 | 0 | 0 | 1.05 | 84,903 | 2,994 | 28.4 | 4.05 | -6,495 | 0 | +36,478 | +29,983 | 0.6 | -5,698 | 875,855 | +8 | 7,129 | 0.81 | '23/07/21 | 4.78 | 4.81 | 4.76 | 4.76 | +0.04 | +0.85 | 1.06 | 180,517 | 6,056 | 29.8 | 8.63 | -7,651 | 0 | +84,586 | +76,935 | 0.68 | -22,802 | 881,553 | -96 | 7,121 | 0.81 | '23/07/20 | 4.74 | 4.75 | 4.71 | 4.72 | -0.01 | -0.21 | 0.85 | 68,608 | 2,609 | 26.3 | 3.25 | +489 | 0 | +9,485 | +9,974 | 0.74 | -1,341 | 904,355 | +196 | 7,217 | 0.8 | '23/07/19 | 4.68 | 4.74 | 4.68 | 4.73 | +0.03 | +0.64 | 1.28 | 110,487 | 4,355 | 25.4 | 5.21 | -10,462 | 0 | +31,655 | +21,193 | 0.71 | +1,088 | 905,696 | +62 | 7,021 | 0.78 | '23/07/18 | 4.67 | 4.73 | 4.66 | 4.7 | +0.02 | +0.43 | 1.5 | 143,553 | 4,596 | 31.2 | 6.73 | +26,747 | 0 | -24,473 | +2,274 | 0.83 | +5,901 | 904,608 | -10 | 6,959 | 0.77 | '23/07/17 | 4.7 | 4.71 | 4.67 | 4.68 | 0 | 0 | 0.85 | 94,609 | 3,495 | 27.1 | 4.44 | +1,409 | 0 | -17,155 | -15,746 | 0.49 | +7,268 | 898,707 | -110 | 6,969 | 0.78 | '23/07/14 | 4.72 | 4.73 | 4.68 | 4.68 | -0.06 | -1.27 | 1.05 | 174,191 | 8,830 | 19.7 | 8.18 | +2,770 | 0 | -28,478 | -25,708 | 0.44 | -10,252 | 891,439 | +174 | 7,079 | 0.79 | '23/07/13 | 4.73 | 4.75 | 4.69 | 4.74 | -0.04 | -0.84 | 1.26 | 271,611 | 12,121 | 22.4 | 12.8 | -6,644 | 0 | +13,562 | +6,918 | 0.41 | -7,142 | 901,691 | -119 | 6,905 | 0.77 | '23/07/12 | 4.8 | 4.82 | 4.78 | 4.78 | -0.03 | -0.62 | 0.83 | 80,928 | 3,551 | 22.8 | 3.88 | -6,135 | 0 | +5,015 | -1,120 | 0.43 | -5,366 | 908,833 | +42 | 7,024 | 0.77 | '23/07/11 | 4.83 | 4.84 | 4.8 | 4.81 | -0.06 | -1.23 | 0.82 | 111,174 | 5,405 | 20.6 | 5.35 | -300 | 0 | -23,666 | -23,966 | 0.46 | +5,237 | 914,199 | -63 | 6,982 | 0.76 | '23/07/10 | 4.87 | 4.9 | 4.84 | 4.87 | 0 | 0 | 1.23 | 99,623 | 4,063 | 24.5 | 4.84 | -6,315 | 0 | +14,362 | +8,047 | 0.44 | +2,744 | 908,962 | +480 | 7,045 | 0.78 | '23/07/07 | 4.88 | 4.9 | 4.84 | 4.87 | +0.01 | +0.21 | 1.23 | 174,190 | 7,513 | 23.2 | 8.49 | -3,416 | 0 | -12,444 | -15,860 | 0.47 | -5,204 | 906,218 | +98 | 6,565 | 0.72 | '23/07/06 | 4.81 | 4.86 | 4.79 | 4.86 | +0.09 | +1.89 | 1.47 | 146,419 | 8,363 | 17.5 | 7.07 | -100 | 0 | +58,373 | +58,273 | 0.39 | +6,018 | 911,422 | +32 | 6,467 | 0.71 | '23/07/05 | 4.75 | 4.78 | 4.74 | 4.77 | +0.03 | +0.63 | 0.84 | 55,872 | 2,723 | 20.5 | 2.66 | -1,990 | 0 | +3,160 | +1,170 | 0.4 | +1,730 | 905,404 | +65 | 6,435 | 0.71 | 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 | '23/07/04 | 4.75 | 4.77 | 4.73 | 4.74 | -0.01 | -0.21 | 0.84 | 70,264 | 3,997 | 17.6 | 3.33 | +564 | 0 | -3,477 | -2,913 | 0.42 | +2,806 | 903,674 | -52 | 6,370 | 0.7 | '23/07/03 | 4.78 | 4.79 | 4.75 | 4.75 | -0.07 | -1.45 | 0.83 | 152,448 | 5,992 | 25.4 | 7.27 | +3,480 | 0 | +28,197 | +31,677 | 0.41 | -7,461 | 900,868 | -25 | 6,422 | 0.71 | '23/06/30 | 4.84 | 4.86 | 4.82 | 4.82 | -0.01 | -0.21 | 0.83 | 87,058 | 3,633 | 24 | 4.21 | +5,108 | 0 | +35,375 | +40,483 | 0.37 | -2,117 | 908,329 | +13 | 6,447 | 0.71 | '23/06/29 | 4.8 | 4.84 | 4.77 | 4.83 | 0 | 0 | 1.45 | 106,173 | 5,144 | 20.6 | 5.11 | -811 | 0 | +13,350 | +12,539 | 0.31 | +5,041 | 910,446 | -500 | 6,434 | 0.71 | '23/06/28 | 4.82 | 4.85 | 4.81 | 4.83 | -0.01 | -0.21 | 0.83 | 119,747 | 3,442 | 34.8 | 5.78 | -2,447 | 0 | +58,248 | +55,801 | 0.32 | -14,868 | 905,405 | +109 | 6,934 | 0.77 | '23/06/27 | 4.83 | 4.85 | 4.8 | 4.84 | +0.03 | +0.62 | 1.04 | 146,165 | 7,196 | 20.3 | 7.06 | +3,339 | 0 | +54,818 | +58,157 | 0.34 | -10,573 | 920,273 | +467 | 6,825 | 0.74 | '23/06/26 | 4.79 | 4.82 | 4.79 | 4.81 | +0.04 | +0.84 | 0.63 | 114,067 | 5,497 | 20.8 | 5.48 | -7,164 | 0 | +49,697 | +42,533 | 0.3 | -8,699 | 930,846 | +56 | 6,358 | 0.68 | '23/06/21 | 4.77 | 4.78 | 4.75 | 4.77 | 0 | 0 | 0.63 | 85,492 | 4,070 | 21 | 4.08 | -7,060 | 0 | +29,676 | +22,616 | 0.39 | -6,185 | 939,545 | +35 | 6,302 | 0.67 | '23/06/20 | 4.76 | 4.79 | 4.75 | 4.77 | +0.02 | +0.42 | 0.84 | 95,117 | 4,587 | 20.7 | 4.54 | +2,596 | 0 | -4,428 | -1,832 | 0.46 | -1,828 | 945,730 | -12 | 6,267 | 0.66 | '23/06/19 | 4.76 | 4.77 | 4.74 | 4.75 | +0.01 | +0.21 | 0.63 | 81,004 | 3,737 | 21.7 | 3.85 | +1,221 | 0 | +24,127 | +25,348 | 0.43 | -24,771 | 947,558 | -2 | 6,279 | 0.66 | '23/06/16 | 4.74 | 4.76 | 4.73 | 4.74 | +0.01 | +0.21 | 0.63 | 99,514 | 4,674 | 21.3 | 4.72 | +4,051 | 0 | +8,122 | +12,173 | 0.42 | -3,056 | 972,329 | +47 | 6,281 | 0.65 | '23/06/15 | 4.75 | 4.76 | 4.72 | 4.73 | -0.03 | -0.63 | 0.84 | 166,512 | 7,679 | 21.7 | 7.89 | +3,457 | 0 | +29,001 | +32,458 | 0.37 | +477 | 975,385 | +202 | 6,234 | 0.64 | '23/06/14 | 4.77 | 4.78 | 4.75 | 4.76 | +0.01 | +0.21 | 0.63 | 96,602 | 4,156 | 23.2 | 4.6 | +3,571 | 0 | +18,577 | +22,148 | 0.33 | -4,758 | 974,908 | +103 | 6,032 | 0.62 | '23/06/13 | 4.8 | 4.8 | 4.74 | 4.75 | -0.09 | -1.86 | 1.24 | 264,756 | 15,240 | 17.4 | 12.6 | -1,573 | 0 | -13,672 | -15,245 | 0.29 | +7,622 | 979,666 | -11 | 5,929 | 0.61 | '23/06/12 | 4.84 | 4.85 | 4.82 | 4.84 | -0.02 | -0.41 | 0.62 | 107,625 | 5,964 | 18 | 5.2 | +1,754 | 0 | -13,949 | -12,195 | 0.31 | +10,021 | 972,044 | -104 | 5,940 | 0.61 | '23/06/09 | 4.88 | 4.89 | 4.85 | 4.86 | -0.05 | -1.02 | 0.81 | 85,994 | 4,694 | 18.3 | 4.18 | +1,022 | 0 | -7,879 | -6,857 | 0.38 | -4,019 | 962,023 | +580 | 6,044 | 0.63 | '23/06/08 | 4.87 | 4.92 | 4.86 | 4.91 | +0.06 | +1.24 | 1.24 | 109,704 | 5,800 | 18.9 | 5.37 | +484 | 0 | +19,281 | +19,765 | 0.37 | -7,560 | 966,042 | +181 | 5,464 | 0.57 | '23/06/07 | 4.89 | 4.9 | 4.85 | 4.85 | -0.05 | -1.02 | 1.02 | 194,319 | 10,977 | 17.7 | 9.45 | +589 | 0 | +15,582 | +16,171 | 0.36 | -3,045 | 973,602 | +13 | 5,283 | 0.54 | 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 | '23/06/06 | 4.92 | 4.92 | 4.89 | 4.9 | -0.02 | -0.41 | 0.61 | 73,708 | 3,772 | 19.5 | 3.62 | -342 | 0 | -40,753 | -41,095 | 0.35 | +9,708 | 976,647 | +11 | 5,270 | 0.54 | '23/06/05 | 4.91 | 4.92 | 4.89 | 4.92 | +0.01 | +0.2 | 0.61 | 183,169 | 6,005 | 30.5 | 8.99 | +3,184 | 0 | +96,143 | +99,327 | 0.36 | -23,486 | 966,939 | +59 | 5,259 | 0.54 | '23/06/02 | 4.95 | 4.95 | 4.9 | 4.91 | -0.07 | -1.41 | 1 | 240,762 | 11,852 | 20.3 | 11.8 | +3,212 | 0 | +11,397 | +14,609 | 0.32 | +15,675 | 990,425 | +233 | 5,200 | 0.53 | '23/06/01 | 4.99 | 5 | 4.97 | 4.98 | +0.01 | +0.2 | 0.6 | 78,786 | 3,911 | 20.1 | 3.93 | -1,501 | 0 | +13,528 | +12,027 | 0.28 | -3,438 | 974,750 | +94 | 4,967 | 0.51 | '23/05/31 | 4.96 | 4.99 | 4.94 | 4.97 | +0.03 | +0.61 | 1.01 | 83,432 | 4,276 | 19.5 | 4.14 | -5,518 | 0 | +26,234 | +20,716 | 0.3 | -6,808 | 978,188 | +44 | 4,873 | 0.5 | '23/05/30 | 4.95 | 4.97 | 4.94 | 4.94 | 0 | 0 | 0.61 | 88,761 | 4,801 | 18.5 | 4.39 | -95 | 0 | -6,641 | -6,736 | 0.34 | +5,237 | 984,996 | +18 | 4,829 | 0.49 | '23/05/29 | 4.93 | 4.96 | 4.93 | 4.94 | -0.05 | -1 | 0.6 | 255,069 | 9,642 | 26.4 | 12.6 | +283 | 0 | +131,984 | +132,267 | 0.34 | -26,582 | 979,759 | +83 | 4,811 | 0.49 | '23/05/26 | 5.01 | 5.02 | 4.99 | 4.99 | -0.07 | -1.38 | 0.59 | 270,965 | 16,207 | 16.7 | 13.6 | -79 | 0 | -67,570 | -67,649 | 0.33 | +31,283 | 1,006,341 | +28 | 4,728 | 0.47 | '23/05/25 | 5.07 | 5.1 | 5.06 | 5.06 | -0.05 | -0.98 | 0.78 | 154,480 | 9,023 | 17.1 | 7.84 | -976 | 0 | -31,851 | -32,827 | 0.33 | +1,307 | 975,058 | +96 | 4,700 | 0.48 | '23/05/24 | 5.12 | 5.14 | 5.1 | 5.11 | +0.01 | +0.2 | 0.78 | 96,445 | 4,832 | 20 | 4.94 | +173 | 0 | -10,963 | -10,790 | 0.34 | -2,202 | 973,751 | -36 | 4,604 | 0.47 | '23/05/23 | 5.09 | 5.12 | 5.07 | 5.1 | +0.01 | +0.2 | 0.98 | 69,443 | 4,602 | 15.1 | 3.54 | +499 | 0 | +45.9 | +545 | 0.34 | -2,012 | 975,953 | +79 | 4,640 | 0.48 | '23/05/22 | 5.1 | 5.11 | 5.09 | 5.09 | -0.01 | -0.2 | 0.39 | 78,978 | 4,244 | 18.6 | 4.03 | +499 | 0 | -11,623 | -11,124 | 0.33 | -4,134 | 977,965 | +37 | 4,561 | 0.47 | '23/05/19 | 5.1 | 5.12 | 5.09 | 5.1 | -0.02 | -0.39 | 0.59 | 199,108 | 9,744 | 20.4 | 10.2 | -1,921 | 0 | -20,435 | -22,356 | 0.32 | +6,863 | 982,099 | +66 | 4,524 | 0.46 | '23/05/18 | 5.14 | 5.15 | 5.11 | 5.12 | -0.06 | -1.16 | 0.77 | 268,468 | 15,861 | 16.9 | 13.8 | -499 | 0 | -55,083 | -55,582 | 0.34 | -11,658 | 975,236 | +16 | 4,458 | 0.46 | '23/05/17 | 5.26 | 5.26 | 5.17 | 5.18 | -0.09 | -1.71 | 1.71 | 370,763 | 18,300 | 20.3 | 19.3 | -2,392 | 0 | -251,582 | -253,974 | 0.35 | +48,248 | 986,894 | -349 | 4,442 | 0.45 | '23/05/16 | 5.29 | 5.3 | 5.25 | 5.27 | -0.05 | -0.94 | 0.94 | 145,436 | 6,518 | 22.3 | 7.67 | -1,794 | 0 | -74,201 | -75,995 | 0.39 | +16,494 | 938,646 | -109 | 4,791 | 0.51 | '23/05/15 | 5.34 | 5.35 | 5.31 | 5.32 | 0 | 0 | 0.75 | 98,993 | 2,899 | 34.2 | 5.28 | -3,138 | 0 | -35,450 | -38,588 | 0.41 | +8,489 | 922,152 | +32 | 4,900 | 0.53 | '23/05/12 | 5.34 | 5.35 | 5.3 | 5.32 | 0 | 0 | 0.94 | 108,081 | 4,028 | 26.8 | 5.76 | +507 | 0 | +44,747 | +45,254 | 0.44 | -18,025 | 913,663 | +82 | 4,868 | 0.53 | 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 | '23/05/11 | 5.27 | 5.32 | 5.26 | 5.32 | +0.04 | +0.76 | 1.14 | 98,696 | 4,208 | 23.4 | 5.23 | -975 | 0 | -9,242 | -10,217 | 0.44 | +2,894 | 931,688 | -37 | 4,786 | 0.51 | '23/05/10 | 5.26 | 5.3 | 5.26 | 5.28 | +0.04 | +0.76 | 0.76 | 71,873 | 2,798 | 25.7 | 3.8 | +998 | 0 | +28,461 | +29,459 | 0.45 | -13,238 | 928,794 | +116 | 4,823 | 0.52 | '23/05/09 | 5.26 | 5.28 | 5.24 | 5.24 | -0.01 | -0.19 | 0.76 | 63,853 | 2,541 | 25.1 | 3.36 | +39 | 0 | -20,133 | -20,094 | 0.44 | +1,174 | 942,032 | +42 | 4,707 | 0.5 | '23/05/08 | 5.25 | 5.26 | 5.24 | 5.25 | -0.03 | -0.57 | 0.38 | 98,623 | 4,637 | 21.3 | 5.18 | -3,786 | 0 | -19,527 | -23,313 | 0.43 | +17,682 | 940,858 | +74 | 4,665 | 0.5 | '23/05/05 | 5.27 | 5.3 | 5.26 | 5.28 | 0 | 0 | 0.76 | 70,174 | 2,772 | 25.3 | 3.7 | -6 | 0 | -21,068 | -21,074 | 0.48 | +3,021 | 923,176 | +62 | 4,591 | 0.5 | '23/05/04 | 5.33 | 5.33 | 5.28 | 5.28 | -0.02 | -0.38 | 0.94 | 85,504 | 2,976 | 28.7 | 4.54 | -499 | 0 | -9,871 | -10,370 | 0.51 | +1,170 | 920,155 | +44 | 4,529 | 0.49 | '23/05/03 | 5.31 | 5.32 | 5.29 | 5.3 | +0.02 | +0.38 | 0.57 | 74,901 | 2,727 | 27.5 | 3.97 | -493 | 0 | -2,382 | -2,875 | 0.52 | -1,142 | 918,985 | -46 | 4,485 | 0.49 | '23/05/02 | 5.3 | 5.31 | 5.27 | 5.28 | -0.03 | -0.56 | 0.75 | 94,564 | 4,577 | 20.7 | 5 | +73 | 0 | -15,561 | -15,488 | 0.52 | +1,404 | 920,127 | -134 | 4,531 | 0.49 |
交易 日期 |
---|
'24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | 交易 日期 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | 交易 日期 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | 交易 日期 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | 交易 日期 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | 交易 日期 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | 交易 日期 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | 交易 日期 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | 交易 日期 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | 交易 日期 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | 交易 日期 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | 交易 日期 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | 交易 日期 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | 交易 日期 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|