|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 35.22 | 34.2 | +1.02 | +2.98% | 2.81% | 34.3 | 35.22 | 34.26 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 8,611 | 3.01億 | 1,873 | 4.6張/筆 | 34.91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) | 4,194 | 1.43億 | 913 | 4.6張/筆 | 34.12元 | +0.4 (+1.18%) | 連漲連跌: 連2漲 ( +1.42元 / +4.2%) 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 35.22元 (+1.02元/ +2.98%) | 成交張數: 8,611張 | 成交金額: 3.01億元 | 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695低 | 近130日新高 | 連2漲 (+1.42元/ +4.2%) | 第579低 | 近6日新高 | 第1927高 | 近6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 35.22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 | 33.87 | 33.77 | 32.4 | 33.21 | 28.24 | 33.05 | 37.89 | 38.75 | 65.7 | 46.28 | - | - | - | 29.34 | 漲跌價 | +1.35 | +1.45 | +2.82 | +2.01 | +6.98 | +2.17 | -2.67 | -3.53 | -30.48 | -11.06 | - | - | - | +5.88 | 漲跌幅 | +3.99% | +4.29% | +8.7% | +6.05% | +24.7% | +6.57% | -7.05% | -9.11% | -46.4% | -23.9% | - | - | - | +20% | 振幅 | 4.64% | 5.12% | 10.7% | 10.4% | 31.8% | 29.3% | 45% | 68.4% | 77.4% | 151% | - | - | - | 33% | 成交張數 | 1.78萬 | 2.92萬 | 7.49萬 | 14萬 | 51.5萬 | 104萬 | 187萬 | 413萬 | 604萬 | 1,397萬 | - | - | - | 76.6萬 | 成交金額 | 6.14億 | 10億 | 25.4億 | 47.2億 | 162億 | 314億 | 620億 | 1,538億 | 2,569億 | 6,498億 | - | - | - | 231億 | 週轉率 | 5.53% | 9.04% | 23.2% | 43.5% | 160% | 322% | 580% | 1281% | 1872% | 4333% | - | - | - | 237% |
結算價 35.22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 | 34.3 | 35.22 | 34.26 | 35.22 | +1.02 | +2.98 | 2.81 | 8,611 | 1,873 | 4.6 | 3.01 | +874 | 0 | +1,643 | +2,517 | 5.41 | +21 | 32,020 | +40 | 2,573 | 8.04 | '24/04/25 | 33.91 | 34.45 | 33.76 | 34.2 | +0.4 | +1.18 | 2.04 | 4,194 | 913 | 4.59 | 1.43 | +263 | 0 | +1,513 | +1,776 | 5.13 | -52 | 31,999 | +39 | 2,533 | 7.92 | '24/04/24 | 34 | 34.41 | 33.65 | 33.8 | -0.07 | -0.21 | 2.24 | 5,024 | 1,138 | 4.41 | 1.7 | +361 | 0 | -1,279 | -918 | 5.05 | +24 | 32,051 | -4 | 2,494 | 7.78 | '24/04/23 | 34 | 34.14 | 33.49 | 33.87 | -0.06 | -0.18 | 1.92 | 4,571 | 914 | 5 | 1.55 | -190 | 0 | +249 | +59 | 4.94 | -60 | 32,027 | -51 | 2,498 | 7.8 | '24/04/22 | 33.86 | 34.49 | 33.83 | 33.93 | +0.16 | +0.47 | 1.95 | 6,763 | 987 | 6.85 | 2.31 | +917 | 0 | +494 | +1,411 | 5.93 | +251 | 32,087 | 0 | 2,549 | 7.94 | '24/04/19 | 34.2 | 34.3 | 33.54 | 33.77 | -0.6 | -1.75 | 2.21 | 7,458 | 1,327 | 5.62 | 2.53 | -1,260 | 0 | +1,295 | +35 | 5.59 | -430 | 31,836 | -71 | 2,549 | 8.01 | '24/04/18 | 33.9 | 34.88 | 33.74 | 34.37 | +0.83 | +2.47 | 3.4 | 10,436 | 1,975 | 5.28 | 3.58 | +873 | 0 | +912 | +1,785 | 5.98 | +527 | 32,266 | +75 | 2,620 | 8.12 | '24/04/17 | 33.65 | 33.72 | 33.1 | 33.54 | -0.26 | -0.77 | 1.83 | 5,107 | 1,206 | 4.23 | 1.71 | -450 | 0 | -490 | -940 | 5.67 | +100 | 31,739 | -19 | 2,545 | 8.02 | '24/04/16 | 33.61 | 33.88 | 33.1 | 33.8 | +0.12 | +0.36 | 2.32 | 9,170 | 1,682 | 5.45 | 3.07 | +1,865 | 0 | +1,478 | +3,343 | 5.81 | -762 | 31,639 | -47 | 2,564 | 8.1 | '24/04/15 | 31.88 | 33.68 | 31.76 | 33.68 | +1.28 | +3.95 | 5.93 | 13,583 | 2,687 | 5.05 | 4.47 | +2,902 | 0 | +4,148 | +7,050 | 5.93 | -1,402 | 32,401 | -58 | 2,611 | 8.06 | '24/04/12 | 32.59 | 32.86 | 32.33 | 32.4 | -0.35 | -1.07 | 1.62 | 3,823 | 1,008 | 3.79 | 1.24 | +237 | 0 | -1,009 | -772 | 5.02 | +286 | 33,803 | -9 | 2,669 | 7.9 | '24/04/11 | 32.43 | 32.75 | 32.17 | 32.75 | -0.01 | -0.03 | 1.77 | 8,968 | 1,584 | 5.66 | 2.91 | +1,166 | 0 | +464 | +1,630 | 4.95 | -334 | 33,517 | +22 | 2,678 | 7.99 | '24/04/10 | 33.02 | 33.1 | 32.63 | 32.76 | -0.08 | -0.24 | 1.43 | 4,400 | 1,015 | 4.34 | 1.45 | -375 | 0 | -314 | -689 | 4.6 | -95 | 33,851 | -25 | 2,656 | 7.85 | '24/04/09 | 33.23 | 33.45 | 32.84 | 32.84 | -0.54 | -1.62 | 1.83 | 6,987 | 1,674 | 4.17 | 2.31 | +794 | 0 | -1,373 | -579 | 4.71 | +203 | 33,946 | +22 | 2,681 | 7.9 | '24/04/08 | 33.8 | 33.89 | 33.06 | 33.38 | -0.46 | -1.36 | 2.45 | 6,907 | 1,704 | 4.05 | 2.31 | -803 | 0 | -221 | -1,024 | 4.47 | +12 | 33,743 | -62 | 2,659 | 7.88 | '24/04/03 | 34 | 34.02 | 33.48 | 33.84 | -0.09 | -0.27 | 1.59 | 5,961 | 1,211 | 4.92 | 2.01 | -567 | 0 | -147 | -714 | 4.71 | +206 | 33,731 | +44 | 2,721 | 8.07 | '24/04/02 | 33.98 | 34.42 | 33.81 | 33.93 | -0.26 | -0.76 | 1.78 | 7,176 | 1,542 | 4.65 | 2.44 | -3,348 | 0 | +606 | -2,742 | 4.88 | +849 | 33,525 | +26 | 2,677 | 7.99 | '24/04/01 | 33.37 | 34.54 | 33.35 | 34.19 | +1.09 | +3.29 | 3.6 | 9,792 | 2,308 | 4.24 | 3.34 | +1,426 | 0 | +1,795 | +3,221 | 5.89 | +386 | 32,676 | +94 | 2,651 | 8.11 | 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 | 33.16 | 33.53 | 33.06 | 33.1 | -0.24 | -0.72 | 1.41 | 3,057 | 810 | 3.77 | 1.02 | +131 | 0 | -1,103 | -972 | 5.41 | +301 | 32,290 | -31 | 2,557 | 7.92 | '24/03/28 | 33 | 33.56 | 32.55 | 33.34 | +0.13 | +0.39 | 3.04 | 8,378 | 1,934 | 4.33 | 2.77 | -434 | 0 | +1,733 | +1,299 | 5.37 | -133 | 31,989 | -19 | 2,588 | 8.09 | '24/03/27 | 33.31 | 33.49 | 33.14 | 33.21 | -0.04 | -0.12 | 1.05 | 4,085 | 675 | 6.05 | 1.36 | +1,235 | 0 | +385 | +1,620 | 5.48 | -555 | 32,122 | +56 | 2,607 | 8.12 | '24/03/26 | 32.91 | 33.39 | 32.9 | 33.25 | +0.12 | +0.36 | 1.48 | 4,849 | 855 | 5.67 | 1.61 | +2,019 | 0 | +897 | +2,916 | 6.36 | -999 | 32,677 | +9 | 2,551 | 7.81 | '24/03/25 | 33 | 33.29 | 32.72 | 33.13 | +0.19 | +0.58 | 1.73 | 6,691 | 1,067 | 6.27 | 2.21 | +1,795 | 0 | +513 | +2,308 | 5.74 | -1,093 | 33,676 | +42 | 2,542 | 7.55 | '24/03/22 | 33.47 | 33.56 | 32.47 | 32.94 | -0.55 | -1.64 | 3.25 | 10,128 | 2,231 | 4.54 | 3.32 | -867 | 0 | +503 | -364 | 5.22 | -97 | 34,769 | -95 | 2,500 | 7.19 | '24/03/21 | 33.54 | 33.84 | 33.39 | 33.49 | +0.04 | +0.12 | 1.35 | 4,728 | 1,013 | 4.67 | 1.59 | -28 | 0 | -360 | -388 | 5.47 | +292 | 34,866 | -11 | 2,595 | 7.44 | '24/03/20 | 33.22 | 33.63 | 32.92 | 33.45 | +0.09 | +0.27 | 2.13 | 4,610 | 1,197 | 3.85 | 1.54 | -151 | 0 | +1,140 | +989 | 5.48 | -287 | 34,574 | +34 | 2,606 | 7.54 | '24/03/19 | 33.13 | 33.5 | 32.95 | 33.36 | +0.31 | +0.94 | 1.66 | 6,690 | 1,179 | 5.67 | 2.23 | +616 | 0 | +1,997 | +2,613 | 5.5 | -521 | 34,861 | +79 | 2,572 | 7.38 | '24/03/18 | 32.89 | 33.4 | 32.74 | 33.05 | +0.57 | +1.75 | 2.03 | 5,601 | 1,105 | 5.07 | 1.85 | +860 | 0 | -158 | +702 | 5.28 | -227 | 35,382 | -475 | 2,493 | 7.05 | '24/03/15 | 32.62 | 33.05 | 32.44 | 32.48 | -0.24 | -0.73 | 1.86 | 4,256 | 1,010 | 4.21 | 1.39 | -242 | 0 | +569 | +327 | 5.02 | -819 | 35,609 | -48 | 2,968 | 8.33 | '24/03/14 | 32.87 | 33.38 | 32.62 | 32.72 | -0.29 | -0.88 | 2.3 | 5,298 | 1,396 | 3.8 | 1.74 | -345 | 0 | -389 | -734 | 5.09 | -26 | 36,428 | -29 | 3,016 | 8.28 | '24/03/13 | 33.46 | 33.46 | 32.76 | 33.01 | -0.49 | -1.46 | 2.09 | 7,392 | 1,593 | 4.64 | 2.44 | -240 | 0 | -927 | -1,167 | 5.18 | +267 | 36,454 | -106 | 3,045 | 8.35 | '24/03/12 | 32.96 | 33.58 | 32.67 | 33.5 | +1 | +3.08 | 2.8 | 11,846 | 2,425 | 4.88 | 3.93 | +2,024 | 0 | +2,657 | +4,681 | 5.65 | -1,463 | 36,187 | +50 | 3,151 | 8.71 | '24/03/11 | 31.59 | 32.88 | 31.56 | 32.5 | +1.03 | +3.27 | 4.19 | 13,759 | 2,576 | 5.34 | 4.46 | +4,712 | 0 | +389 | +5,101 | 6.76 | -968 | 37,650 | +178 | 3,101 | 8.24 | '24/03/08 | 31.85 | 31.99 | 31.35 | 31.47 | -0.34 | -1.07 | 2.01 | 8,188 | 1,482 | 5.53 | 2.59 | -25 | 0 | +553 | +528 | 5.42 | +123 | 38,618 | -84 | 2,923 | 7.57 | '24/03/07 | 32.05 | 32.4 | 31.8 | 31.81 | -0.49 | -1.52 | 1.86 | 12,161 | 1,830 | 6.65 | 3.89 | +601 | 0 | +2,690 | +3,291 | 5.43 | +18 | 38,495 | +265 | 3,007 | 7.81 | '24/03/06 | 32.2 | 32.63 | 32.16 | 32.3 | +0.24 | +0.75 | 1.47 | 6,918 | 1,652 | 4.19 | 2.24 | +862 | 0 | +1,260 | +2,122 | 5.26 | -645 | 38,477 | +23 | 2,742 | 7.13 | 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 | 31.34 | 32.23 | 31.18 | 32.06 | +0.6 | +1.91 | 3.34 | 15,082 | 2,380 | 6.34 | 4.8 | +4,547 | 0 | +5,919 | +10,466 | 5.79 | -311 | 39,122 | +231 | 2,719 | 6.95 | '24/03/04 | 31.74 | 31.8 | 31.39 | 31.46 | -0.15 | -0.47 | 1.3 | 7,006 | 1,117 | 6.27 | 2.21 | -252 | 0 | +441 | +189 | 4.46 | +444 | 39,433 | -24 | 2,488 | 6.31 | '24/03/01 | 31.59 | 31.85 | 31.22 | 31.61 | +0.14 | +0.44 | 2 | 6,557 | 1,385 | 4.73 | 2.07 | -375 | 0 | +345 | -29.7 | 4.52 | +6 | 38,989 | +20 | 2,512 | 6.44 | '24/02/29 | 30.94 | 31.83 | 30.9 | 31.47 | +0.24 | +0.77 | 2.98 | 8,518 | 1,573 | 5.41 | 2.67 | +1,315 | 0 | +857 | +2,172 | 4.61 | -11 | 38,983 | -5 | 2,492 | 6.39 | '24/02/27 | 31.13 | 31.4 | 30.9 | 31.23 | -0.19 | -0.6 | 1.59 | 7,703 | 1,736 | 4.44 | 2.4 | -403 | 0 | -182 | -585 | 4.23 | +230 | 38,994 | -91 | 2,497 | 6.4 | '24/02/26 | 32.25 | 32.25 | 31.15 | 31.42 | -0.65 | -2.03 | 3.43 | 9,486 | 2,505 | 3.79 | 2.99 | -3,003 | 0 | -426 | -3,429 | 4.34 | +1,070 | 38,764 | -49 | 2,588 | 6.68 | '24/02/23 | 32.15 | 32.51 | 31.84 | 32.07 | +0.02 | +0.06 | 2.09 | 8,770 | 2,040 | 4.3 | 2.82 | -434 | 0 | +2,350 | +1,916 | 5.13 | -620 | 37,694 | +35 | 2,637 | 7 | '24/02/22 | 31.87 | 32.05 | 31.51 | 32.05 | -0.2 | -0.62 | 1.67 | 8,671 | 2,192 | 3.96 | 2.75 | -1,063 | 0 | -954 | -2,017 | 5.23 | +336 | 38,314 | -140 | 2,602 | 6.79 | '24/02/21 | 30.2 | 32.27 | 30.17 | 32.25 | +2.18 | +7.25 | 6.98 | 30,496 | 5,619 | 5.43 | 9.57 | +8,401 | 0 | +8,584 | +16,985 | 6.5 | -5,630 | 37,978 | +669 | 2,742 | 7.22 | '24/02/20 | 30.01 | 30.41 | 29.95 | 30.07 | +0.19 | +0.64 | 1.54 | 8,617 | 1,680 | 5.13 | 2.6 | +124 | 0 | +3,154 | +3,278 | 5.2 | -838 | 43,608 | +220 | 2,073 | 4.75 | '24/02/19 | 30.51 | 30.78 | 29.8 | 29.88 | -0.52 | -1.71 | 3.22 | 17,085 | 3,047 | 5.61 | 5.15 | -644 | 0 | -686 | -1,330 | 5.16 | +906 | 44,446 | -81 | 1,853 | 4.17 | '24/02/16 | 29.65 | 30.46 | 29.55 | 30.4 | +1.04 | +3.54 | 3.1 | 14,358 | 3,124 | 4.6 | 4.3 | +4,021 | 0 | +2,334 | +6,355 | 6.16 | -1,273 | 43,540 | +688 | 1,934 | 4.44 | '24/02/15 | 29.18 | 29.5 | 29.01 | 29.36 | +1.65 | +5.95 | 1.77 | 18,854 | 3,309 | 5.7 | 5.52 | +5,065 | 0 | +7,145 | +12,210 | 5.15 | -3,083 | 44,813 | +101 | 1,246 | 2.78 | '24/02/05 | 26.58 | 28 | 26.25 | 27.71 | +0.82 | +3.05 | 6.51 | 24,677 | 5,668 | 4.35 | 6.68 | +4,069 | 0 | +3,324 | +7,393 | 3.87 | -2,614 | 47,896 | +118 | 1,145 | 2.39 | '24/02/02 | 27.35 | 27.65 | 26.73 | 26.89 | -0.58 | -2.11 | 3.35 | 12,192 | 2,968 | 4.11 | 3.31 | -1,382 | 0 | -2,979 | -4,361 | 2.84 | +920 | 50,510 | -66 | 1,027 | 2.03 | '24/02/01 | 27.32 | 27.75 | 26.98 | 27.47 | +0.15 | +0.55 | 2.82 | 12,345 | 2,685 | 4.6 | 3.38 | -321 | 0 | +639 | +318 | 3.22 | -559 | 49,590 | +9 | 1,093 | 2.2 | '24/01/31 | 27.13 | 27.55 | 26.98 | 27.32 | -0.19 | -0.69 | 2.07 | 12,373 | 2,918 | 4.24 | 3.37 | +82 | 0 | -2,749 | -2,667 | 3.3 | +495 | 50,149 | +47 | 1,084 | 2.16 | '24/01/30 | 28.12 | 28.2 | 27.33 | 27.51 | -0.88 | -3.1 | 3.06 | 19,775 | 4,281 | 4.62 | 5.47 | -2,953 | 0 | -5,893 | -8,846 | 3.34 | +1,376 | 49,654 | -148 | 1,037 | 2.09 | 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 | 28.54 | 28.86 | 28.38 | 28.39 | +0.15 | +0.53 | 1.7 | 14,919 | 2,903 | 5.14 | 4.27 | +2,852 | 0 | +224 | +3,076 | 3.67 | -2,718 | 48,278 | +56 | 1,185 | 2.45 | '24/01/26 | 28.33 | 28.7 | 28.08 | 28.24 | -0.23 | -0.81 | 2.18 | 12,906 | 2,534 | 5.09 | 3.66 | +801 | 0 | -3,077 | -2,276 | 2.93 | -10 | 50,996 | +5 | 1,129 | 2.21 | '24/01/25 | 28.33 | 28.6 | 27.65 | 28.47 | +1.77 | +6.63 | 3.56 | 36,874 | 6,053 | 6.09 | 10.4 | -1,321 | 0 | -2,521 | -3,842 | 2.73 | +963 | 51,006 | -851 | 1,124 | 2.2 | '24/01/24 | 27.3 | 27.6 | 26.47 | 26.7 | -0.18 | -0.67 | 4.2 | 21,792 | 4,408 | 4.94 | 5.88 | -4,990 | 0 | -8,435 | -13,425 | 3.1 | +2,920 | 50,043 | -27 | 1,975 | 3.95 | '24/01/23 | 27 | 27.25 | 26.4 | 26.88 | -0.38 | -1.39 | 3.12 | 16,689 | 3,763 | 4.43 | 4.47 | -1,783 | 0 | +59 | -1,724 | 4.48 | -484 | 47,123 | -127 | 2,002 | 4.25 | '24/01/22 | 27.42 | 27.58 | 26.93 | 27.26 | +0.23 | +0.85 | 2.4 | 11,360 | 2,066 | 5.5 | 3.11 | +2,218 | 0 | -560 | +1,658 | 4.95 | -342 | 47,607 | +111 | 2,129 | 4.47 | '24/01/19 | 26.71 | 27.31 | 26.62 | 27.03 | +1.26 | +4.89 | 2.68 | 13,179 | 2,819 | 4.68 | 3.56 | +3,066 | 0 | +1,591 | +4,657 | 4.34 | -1,908 | 47,949 | -395 | 2,018 | 4.21 | '24/01/18 | 26.45 | 26.48 | 25.55 | 25.77 | -1.06 | -3.95 | 3.47 | 27,803 | 5,251 | 5.29 | 7.25 | +82 | 0 | -2,749 | -2,667 | 3.53 | -541 | 49,857 | +963 | 2,413 | 4.84 | '24/01/17 | 27.38 | 27.45 | 26.81 | 26.83 | -0.32 | -1.18 | 2.36 | 7,385 | 1,828 | 4.04 | 1.99 | +187 | 0 | -1,763 | -1,576 | 3.57 | +630 | 50,398 | +500 | 1,450 | 2.88 | '24/01/16 | 27.12 | 27.64 | 26.83 | 27.15 | -0.24 | -0.88 | 2.96 | 10,073 | 2,691 | 3.74 | 2.73 | -384 | 0 | -651 | -1,035 | 3.54 | -92 | 49,768 | +54 | 950 | 1.91 | '24/01/15 | 27.3 | 27.69 | 26.71 | 27.39 | +0.05 | +0.18 | 3.58 | 7,679 | 1,515 | 5.07 | 2.08 | +410 | 0 | -619 | -209 | 3.65 | -483 | 49,860 | +268 | 896 | 1.8 | '24/01/12 | 27.22 | 27.57 | 27.02 | 27.34 | -0.28 | -1.01 | 1.99 | 8,925 | 1,620 | 5.51 | 2.44 | -128 | 0 | -1,913 | -2,041 | 3.54 | +398 | 50,343 | +15 | 628 | 1.25 | '24/01/11 | 27.23 | 27.72 | 26.97 | 27.62 | +0.33 | +1.21 | 2.75 | 7,674 | 1,757 | 4.37 | 2.09 | -732 | 0 | -540 | -1,272 | 3.59 | +76 | 49,945 | +22 | 613 | 1.23 | '24/01/10 | 27.19 | 27.75 | 27.07 | 27.29 | +0.14 | +0.52 | 2.5 | 7,269 | 1,530 | 4.75 | 1.99 | +126 | 0 | -1,173 | -1,047 | 3.79 | +591 | 49,869 | -8 | 591 | 1.19 | '24/01/09 | 27.32 | 27.46 | 27.09 | 27.15 | -0.11 | -0.4 | 1.36 | 7,825 | 1,481 | 5.28 | 2.13 | +1,074 | 0 | -1,264 | -190 | 3.76 | -66 | 49,278 | -26 | 599 | 1.22 | '24/01/08 | 28.01 | 28.05 | 27.2 | 27.26 | -1.03 | -3.64 | 3 | 15,027 | 3,908 | 3.85 | 4.13 | -1,009 | 0 | -1,860 | -2,869 | 3.46 | +461 | 49,344 | +14 | 625 | 1.27 | '24/01/05 | 27.95 | 28.62 | 27.84 | 28.29 | +0.47 | +1.69 | 2.8 | 5,560 | 1,480 | 3.76 | 1.57 | +256 | 0 | +805 | +1,061 | 3.12 | -836 | 48,883 | +43 | 611 | 1.25 | '24/01/04 | 28.62 | 28.68 | 27.73 | 27.82 | -0.57 | -2.01 | 3.35 | 11,452 | 2,979 | 3.84 | 3.21 | -722 | 0 | -4,330 | -5,052 | 3.05 | +1,195 | 49,719 | -43 | 568 | 1.14 | 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 | 28.49 | 28.79 | 28.38 | 28.39 | -0.27 | -0.94 | 1.43 | 4,731 | 1,541 | 3.07 | 1.35 | +139 | 0 | -2,335 | -2,196 | 3.28 | +564 | 48,524 | +3 | 611 | 1.26 | '24/01/02 | 29.68 | 29.68 | 28.58 | 28.66 | -0.68 | -2.32 | 3.75 | 16,580 | 3,324 | 4.99 | 4.82 | -3,334 | 0 | -9,101 | -12,435 | 2.55 | +5,013 | 47,960 | -78 | 608 | 1.27 | '23/12/29 | 29.3 | 29.69 | 29.21 | 29.34 | +0.13 | +0.45 | 1.64 | 10,394 | 1,942 | 5.35 | 3.06 | +1,572 | 0 | -4,279 | -2,707 | 3.6 | -529 | 42,947 | -15 | 686 | 1.6 | '23/12/28 | 28.07 | 29.21 | 27.96 | 29.21 | +1.27 | +4.55 | 4.47 | 11,743 | 3,368 | 3.49 | 3.38 | +720 | 0 | +2,560 | +3,280 | 3.14 | -1,164 | 43,476 | +127 | 701 | 1.61 | '23/12/27 | 28 | 28.12 | 27.66 | 27.94 | +0.09 | +0.32 | 1.65 | 4,999 | 1,109 | 4.51 | 1.39 | -124 | 0 | -355 | -479 | 2.93 | +239 | 44,640 | -5 | 574 | 1.29 | '23/12/26 | 28.27 | 28.39 | 27.83 | 27.85 | -0.32 | -1.14 | 1.99 | 3,822 | 1,109 | 3.45 | 1.07 | -35 | 0 | -2,020 | -2,055 | 2.97 | +452 | 44,401 | -20 | 579 | 1.3 | '23/12/25 | 28.25 | 28.45 | 28.13 | 28.17 | -0.17 | -0.6 | 1.13 | 2,764 | 638 | 4.33 | 0.78 | -214 | 0 | -722 | -936 | 3.02 | +319 | 43,949 | 0 | 599 | 1.36 | '23/12/22 | 28.21 | 28.55 | 27.8 | 28.34 | +0.26 | +0.93 | 2.67 | 6,820 | 1,716 | 3.97 | 1.93 | +518 | 0 | -524 | -5.87 | 3.08 | -131 | 43,630 | +41 | 599 | 1.37 | '23/12/21 | 27.35 | 28.11 | 27.31 | 28.08 | +0.17 | +0.61 | 2.87 | 5,420 | 1,682 | 3.22 | 1.5 | +14 | 0 | +398 | +412 | 2.93 | -228 | 43,761 | +72 | 558 | 1.28 | '23/12/20 | 28.08 | 28.23 | 27.72 | 27.91 | +0.06 | +0.22 | 1.83 | 4,702 | 1,208 | 3.89 | 1.31 | -134 | 0 | -974 | -1,108 | 2.93 | -317 | 43,989 | -64 | 486 | 1.1 | '23/12/19 | 27.75 | 28.09 | 27.5 | 27.85 | -0.04 | -0.14 | 2.12 | 3,703 | 1,145 | 3.23 | 1.03 | +147 | 0 | -875 | -728 | 2.98 | +171 | 44,306 | -198 | 550 | 1.24 | '23/12/18 | 27.75 | 28.11 | 27.32 | 27.89 | +0.02 | +0.07 | 2.83 | 5,620 | 1,527 | 3.68 | 1.56 | +66 | 0 | +97.3 | +163 | 2.94 | -630 | 44,135 | -28 | 748 | 1.69 | '23/12/15 | 28.12 | 28.73 | 27.75 | 27.87 | -0.16 | -0.57 | 3.5 | 9,671 | 2,411 | 4.01 | 2.73 | +294 | 0 | -1,876 | -1,582 | 2.93 | +370 | 44,765 | -17 | 776 | 1.73 | '23/12/14 | 28.66 | 28.68 | 28.03 | 28.03 | -0.33 | -1.16 | 2.29 | 8,904 | 2,043 | 4.36 | 2.52 | -2,934 | 0 | -649 | -3,583 | 2.84 | +939 | 44,395 | -41 | 793 | 1.79 | '23/12/13 | 29.36 | 29.42 | 28.36 | 28.36 | -0.84 | -2.88 | 3.63 | 8,495 | 2,013 | 4.22 | 2.45 | +325 | 0 | -4,617 | -4,292 | 3.73 | +1,432 | 43,456 | -21 | 834 | 1.92 | '23/12/12 | 29.25 | 29.42 | 28.98 | 29.2 | +0.73 | +2.56 | 1.55 | 6,384 | 1,408 | 4.53 | 1.87 | +2,551 | 0 | -1,649 | +902 | 3.63 | -510 | 42,024 | +8 | 855 | 2.03 | '23/12/11 | 28.8 | 28.84 | 28.1 | 28.47 | -0.71 | -2.43 | 2.54 | 12,688 | 2,839 | 4.47 | 3.6 | +198 | 0 | -3,333 | -3,135 | 2.86 | +659 | 42,534 | +1 | 847 | 1.99 | '23/12/08 | 29.06 | 29.34 | 28.83 | 29.18 | +0.16 | +0.55 | 1.76 | 4,686 | 1,145 | 4.09 | 1.36 | -530 | 0 | -916 | -1,446 | 2.85 | +241 | 41,875 | +9 | 846 | 2.02 | 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 | 29.03 | 29.21 | 28.5 | 29.02 | -0.31 | -1.06 | 2.42 | 13,131 | 2,658 | 4.94 | 3.79 | +125 | 0 | -1,100 | -975 | 3.01 | +301 | 41,634 | +98 | 837 | 2.01 | '23/12/06 | 29.37 | 29.37 | 28.85 | 29.33 | -0.56 | -1.87 | 1.74 | 16,716 | 2,882 | 5.8 | 4.88 | -1,024 | 0 | +60.4 | -964 | 3 | +82 | 41,333 | +150 | 739 | 1.79 | '23/12/05 | 30.27 | 30.28 | 29.72 | 29.89 | -0.54 | -1.77 | 1.84 | 6,419 | 1,894 | 3.39 | 1.92 | -418 | 0 | -1,438 | -1,856 | 3.34 | -69 | 41,251 | +47 | 589 | 1.43 | '23/12/04 | 30.63 | 30.81 | 30.3 | 30.43 | -0.02 | -0.07 | 1.67 | 3,095 | 889 | 3.48 | 0.94 | +199 | 0 | -889 | -690 | 3.49 | +76 | 41,320 | +4 | 542 | 1.31 | '23/12/01 | 31.18 | 31.22 | 30.31 | 30.45 | -0.64 | -2.06 | 2.93 | 6,895 | 1,894 | 3.64 | 2.11 | -164 | 0 | -3,801 | -3,965 | 3.42 | +1,062 | 41,244 | -45 | 538 | 1.3 | '23/11/30 | 30.8 | 31.35 | 30.8 | 31.09 | +0.33 | +1.07 | 1.79 | 2,741 | 796 | 3.44 | 0.85 | -80 | 0 | +154 | +73.8 | 2.75 | +103 | 40,182 | +59 | 583 | 1.45 | '23/11/29 | 31.49 | 31.58 | 30.76 | 30.76 | -0.54 | -1.73 | 2.62 | 8,650 | 2,057 | 4.21 | 2.68 | -1,069 | 0 | -4,638 | -5,707 | 2.78 | +1,522 | 40,079 | -29 | 524 | 1.31 | '23/11/28 | 31.4 | 31.61 | 31.25 | 31.3 | -0.02 | -0.06 | 1.15 | 3,454 | 674 | 5.12 | 1.08 | +210 | 0 | -2,441 | -2,231 | 3.18 | +1,335 | 38,557 | +4 | 553 | 1.43 | '23/11/27 | 32.14 | 32.26 | 31.15 | 31.32 | -0.88 | -2.73 | 3.45 | 10,013 | 2,437 | 4.11 | 3.15 | -1,228 | 0 | -3,733 | -4,961 | 3.11 | +1,658 | 37,222 | -677 | 549 | 1.47 | '23/11/24 | 32.57 | 32.73 | 32.14 | 32.2 | +0.1 | +0.31 | 1.84 | 4,306 | 890 | 4.84 | 1.4 | +697 | 0 | -762 | -65.3 | 3.57 | -102 | 35,564 | +8 | 1,226 | 3.45 | '23/11/23 | 32.41 | 32.41 | 32.07 | 32.1 | -0.52 | -1.59 | 1.04 | 5,508 | 1,648 | 3.34 | 1.77 | -523 | 0 | -3,319 | -3,842 | 3.34 | +777 | 35,666 | -61 | 1,218 | 3.42 | '23/11/22 | 32.9 | 32.9 | 32.49 | 32.62 | -0.6 | -1.81 | 1.23 | 4,193 | 1,085 | 3.86 | 1.37 | -411 | 0 | -1,498 | -1,909 | 3.56 | +404 | 34,889 | -24 | 1,279 | 3.67 | '23/11/21 | 32.84 | 33.37 | 32.78 | 33.22 | +0.55 | +1.68 | 1.81 | 6,055 | 1,146 | 5.28 | 2 | -62 | 0 | -724 | -786 | 3.7 | +1,078 | 34,485 | +54 | 1,303 | 3.78 | '23/11/20 | 32.57 | 32.9 | 32.12 | 32.67 | +0.41 | +1.27 | 2.42 | 6,216 | 1,703 | 3.65 | 2.02 | +112 | 0 | +286 | +398 | 3.72 | -261 | 33,407 | -257 | 1,249 | 3.74 | '23/11/17 | 32.44 | 32.67 | 32.15 | 32.26 | -0.64 | -1.95 | 1.58 | 6,418 | 1,605 | 4 | 2.08 | -1,417 | 0 | -2,646 | -4,063 | 3.7 | +1,279 | 33,668 | -107 | 1,506 | 4.47 | '23/11/16 | 33.85 | 33.85 | 32.73 | 32.9 | -0.4 | -1.2 | 3.36 | 6,335 | 1,365 | 4.64 | 2.1 | -2,496 | 0 | -608 | -3,104 | 4.19 | +1,474 | 32,389 | -45 | 1,613 | 4.98 | '23/11/15 | 33.86 | 34 | 33.25 | 33.3 | +0.32 | +0.97 | 2.27 | 6,902 | 1,554 | 4.44 | 2.32 | -849 | 0 | -1,336 | -2,185 | 5.03 | +1,633 | 30,915 | -33 | 1,658 | 5.36 | '23/11/14 | 33.39 | 33.45 | 32.92 | 32.98 | +0.1 | +0.3 | 1.61 | 2,055 | 680 | 3.02 | 0.68 | +145 | 0 | -722 | -577 | 5.32 | +169 | 29,282 | -11 | 1,691 | 5.77 | 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 | 33.45 | 33.62 | 32.74 | 32.88 | -0.29 | -0.87 | 2.65 | 5,063 | 1,009 | 5.02 | 1.67 | +31 | 0 | -779 | -748 | 5.27 | +281 | 29,113 | -16 | 1,702 | 5.85 | '23/11/10 | 33.6 | 33.77 | 33.13 | 33.17 | -0.56 | -1.66 | 1.9 | 3,320 | 883 | 3.76 | 1.11 | -68 | 0 | -731 | -799 | 5.26 | -173 | 28,832 | +23 | 1,718 | 5.96 | '23/11/09 | 33.76 | 34.06 | 33.65 | 33.73 | -0.03 | -0.09 | 1.21 | 1,480 | 420 | 3.52 | 0.5 | +66 | 0 | +37 | +103 | 5.28 | +31 | 29,005 | -10 | 1,695 | 5.84 | '23/11/08 | 34 | 34.09 | 33.75 | 33.76 | -0.08 | -0.24 | 1 | 2,258 | 468 | 4.83 | 0.77 | +74 | 0 | +109 | +183 | 5.26 | -205 | 28,974 | +4 | 1,705 | 5.88 | '23/11/07 | 34.15 | 34.35 | 33.78 | 33.84 | -0.37 | -1.08 | 1.67 | 2,076 | 699 | 2.97 | 0.7 | -179 | 0 | -332 | -511 | 5.23 | +38 | 29,179 | +4 | 1,701 | 5.83 | '23/11/06 | 34.3 | 34.5 | 34.04 | 34.21 | +0.29 | +0.85 | 1.36 | 4,621 | 993 | 4.65 | 1.59 | +120 | 0 | +276 | +396 | 5.29 | -45 | 29,141 | -18 | 1,697 | 5.82 | '23/11/03 | 33.9 | 34.2 | 33.6 | 33.92 | +0.25 | +0.74 | 1.78 | 2,493 | 785 | 3.18 | 0.84 | -180 | 0 | +705 | +525 | 5.25 | -115 | 29,186 | +23 | 1,715 | 5.88 | '23/11/02 | 34.05 | 34.27 | 33.67 | 33.67 | -0.13 | -0.38 | 1.78 | 3,969 | 925 | 4.29 | 1.35 | +615 | 0 | -521 | +93.7 | 5.31 | +35 | 29,301 | +138 | 1,692 | 5.77 | '23/11/01 | 33.81 | 34.46 | 33.51 | 33.8 | +0.92 | +2.8 | 2.89 | 10,052 | 2,221 | 4.53 | 3.41 | +2,757 | 0 | +2,039 | +4,796 | 5.11 | -1,676 | 29,266 | +443 | 1,554 | 5.31 | '23/10/31 | 33.2 | 33.3 | 32.78 | 32.88 | -0.25 | -0.75 | 1.57 | 3,300 | 642 | 5.14 | 1.09 | +415 | 0 | +1,030 | +1,445 | 4.17 | -1,054 | 30,942 | +64 | 1,111 | 3.59 | '23/10/30 | 32.85 | 33.36 | 32.58 | 33.13 | +0.08 | +0.24 | 2.36 | 3,658 | 905 | 4.04 | 1.21 | +707 | 0 | +220 | +927 | 4.03 | -416 | 31,996 | +121 | 1,047 | 3.27 | '23/10/27 | 32.34 | 33.06 | 32.13 | 33.05 | +1.11 | +3.48 | 2.91 | 4,679 | 1,396 | 3.35 | 1.53 | +735 | 0 | +1,063 | +1,798 | 3.8 | -783 | 32,412 | +87 | 926 | 2.86 | '23/10/26 | 31.65 | 32.4 | 31.65 | 31.94 | -0.14 | -0.44 | 2.34 | 3,290 | 887 | 3.71 | 1.05 | +30 | 0 | +345 | +375 | 3.55 | +22 | 33,195 | +284 | 839 | 2.53 | '23/10/25 | 32.42 | 32.62 | 31.93 | 32.08 | +0.88 | +2.82 | 2.21 | 6,454 | 1,504 | 4.29 | 2.08 | +22 | 0 | -1,114 | -1,092 | 3.54 | +525 | 33,173 | -38 | 555 | 1.67 | '23/10/24 | 31.69 | 31.8 | 30.97 | 31.2 | -0.43 | -1.36 | 2.62 | 7,447 | 1,764 | 4.22 | 2.34 | -630 | 0 | -2,511 | -3,141 | 3.53 | +821 | 32,648 | -363 | 593 | 1.82 | '23/10/23 | 31.6 | 31.89 | 31.41 | 31.63 | -0.2 | -0.63 | 1.51 | 7,323 | 989 | 7.4 | 2.32 | +1,051 | 0 | +1,762 | +2,813 | 3.74 | -3,092 | 31,827 | +38 | 956 | 3 | '23/10/20 | 32.15 | 32.37 | 31.6 | 31.83 | -0.64 | -1.97 | 2.37 | 7,663 | 1,645 | 4.66 | 2.45 | +201 | 0 | -1,456 | -1,255 | 3.39 | +591 | 34,919 | +68 | 918 | 2.63 | '23/10/19 | 33.8 | 33.8 | 32.47 | 32.47 | -1.62 | -4.75 | 3.9 | 13,909 | 3,470 | 4.01 | 4.6 | -1,163 | 0 | -6,556 | -7,719 | 3.32 | +2,079 | 34,328 | -90 | 850 | 2.48 | 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 | 34.24 | 34.7 | 34.05 | 34.09 | -0.1 | -0.29 | 1.9 | 3,282 | 880 | 3.73 | 1.13 | +550 | 0 | +442 | +992 | 3.28 | -599 | 32,249 | +31 | 940 | 2.91 | '23/10/17 | 34.34 | 34.4 | 33.85 | 34.19 | +0.08 | +0.23 | 1.61 | 4,429 | 1,024 | 4.33 | 1.51 | +306 | 0 | -778 | -472 | 3.09 | +238 | 32,848 | +51 | 909 | 2.77 | '23/10/16 | 34.55 | 34.87 | 34.1 | 34.11 | -0.43 | -1.24 | 2.23 | 4,544 | 1,195 | 3.8 | 1.56 | -1,291 | 0 | -405 | -1,696 | 3 | +255 | 32,610 | +31 | 858 | 2.63 | '23/10/13 | 35.08 | 35.09 | 34.54 | 34.54 | -0.93 | -2.62 | 1.55 | 5,005 | 1,685 | 2.97 | 1.74 | -1,051 | 0 | -2,263 | -3,314 | 3.46 | +933 | 32,355 | +84 | 827 | 2.56 | '23/10/12 | 35.6 | 36.08 | 35.32 | 35.47 | +0.51 | +1.46 | 2.17 | 6,951 | 1,650 | 4.21 | 2.48 | +2,134 | 0 | -945 | +1,189 | 3.89 | -606 | 31,422 | -93 | 743 | 2.36 | '23/10/11 | 35.2 | 35.5 | 34.85 | 34.96 | -0.12 | -0.34 | 1.85 | 3,745 | 863 | 4.34 | 1.31 | -359 | 0 | -1,745 | -2,104 | 3.13 | +748 | 32,028 | +101 | 836 | 2.61 | '23/10/06 | 34.7 | 35.34 | 34.7 | 35.08 | +0.52 | +1.5 | 1.85 | 3,083 | 747 | 4.13 | 1.08 | -18 | 0 | +290 | +272 | 3.28 | +46 | 31,280 | +22 | 735 | 2.35 | '23/10/05 | 34.5 | 34.66 | 34.19 | 34.56 | +0.26 | +0.76 | 1.37 | 2,331 | 561 | 4.16 | 0.8 | -427 | 0 | -724 | -1,151 | 3.29 | +165 | 31,234 | +3 | 713 | 2.28 | '23/10/04 | 35 | 35 | 34.3 | 34.3 | -0.79 | -2.25 | 1.99 | 5,189 | 1,489 | 3.48 | 1.79 | -1,436 | 0 | -1,308 | -2,744 | 3.44 | +551 | 31,069 | -3 | 710 | 2.29 | '23/10/03 | 36 | 36.08 | 35.02 | 35.09 | -1.11 | -3.07 | 2.93 | 6,915 | 2,015 | 3.43 | 2.45 | -1,672 | 0 | -1,939 | -3,611 | 3.95 | +612 | 30,518 | -74 | 713 | 2.34 | '23/10/02 | 36.45 | 36.58 | 36.19 | 36.2 | +0.45 | +1.26 | 1.09 | 2,559 | 832 | 3.08 | 0.93 | +472 | 0 | +388 | +860 | 4.55 | -140 | 29,906 | -4 | 787 | 2.63 | '23/09/28 | 36.32 | 36.49 | 35.71 | 35.75 | -0.35 | -0.97 | 2.16 | 5,004 | 1,382 | 3.62 | 1.8 | -354 | 0 | -1,487 | -1,841 | 4.38 | -31 | 30,046 | -42 | 791 | 2.63 | '23/09/27 | 36.1 | 36.83 | 36.02 | 36.1 | -0.13 | -0.36 | 2.24 | 4,167 | 1,097 | 3.8 | 1.51 | +13 | 0 | -908 | -895 | 4.54 | +145 | 30,077 | 0 | 833 | 2.77 | '23/09/26 | 36.58 | 36.8 | 36.19 | 36.23 | -0.66 | -1.79 | 1.65 | 4,843 | 1,136 | 4.26 | 1.76 | -884 | 0 | -2,302 | -3,186 | 3.88 | +249 | 29,932 | -1,130 | 833 | 2.78 | '23/09/25 | 37.26 | 37.5 | 36.7 | 36.89 | +0.24 | +0.65 | 2.18 | 5,232 | 1,266 | 4.13 | 1.94 | +272 | 0 | +433 | +705 | 4.2 | -146 | 29,683 | -37 | 1,963 | 6.61 | '23/09/22 | 35.7 | 36.75 | 35.45 | 36.65 | +0.68 | +1.89 | 3.61 | 6,065 | 1,495 | 4.06 | 2.19 | +1,306 | 0 | -271 | +1,035 | 4.11 | -175 | 29,829 | +214 | 2,000 | 6.7 | '23/09/21 | 36.33 | 36.54 | 35.92 | 35.97 | -0.57 | -1.56 | 1.7 | 4,271 | 1,419 | 3.01 | 1.54 | +193 | 0 | +66 | +259 | 3.63 | +42 | 30,004 | -112 | 1,786 | 5.95 | '23/09/20 | 36.59 | 36.72 | 36.4 | 36.54 | -0.08 | -0.22 | 0.87 | 1,242 | 405 | 3.07 | 0.45 | +34 | 0 | -57.3 | -23.3 | 3.56 | -10 | 29,962 | +1 | 1,898 | 6.33 | 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 | 36.75 | 36.79 | 36.22 | 36.62 | +0.04 | +0.11 | 1.56 | 2,924 | 904 | 3.23 | 1.07 | -423 | 0 | -64.2 | -487 | 3.55 | -89 | 29,972 | -3 | 1,897 | 6.33 | '23/09/18 | 36.01 | 36.91 | 35.86 | 36.58 | +0.26 | +0.72 | 2.89 | 5,109 | 1,370 | 3.73 | 1.86 | +89 | 0 | +504 | +593 | 3.7 | -170 | 30,061 | +69 | 1,900 | 6.32 | '23/09/15 | 36.94 | 37.1 | 36.3 | 36.32 | -0.38 | -1.04 | 2.18 | 6,126 | 1,785 | 3.43 | 2.25 | -374 | 0 | -1,938 | -2,312 | 3.67 | +183 | 30,231 | -45 | 1,831 | 6.06 | '23/09/14 | 36.63 | 37.03 | 36.55 | 36.7 | +0.22 | +0.6 | 1.32 | 3,907 | 823 | 4.75 | 1.43 | -111 | 0 | -71.6 | -183 | 3.81 | +48 | 30,048 | +15 | 1,876 | 6.24 | '23/09/13 | 37.03 | 37.3 | 36.27 | 36.48 | -0.43 | -1.16 | 2.79 | 4,450 | 1,397 | 3.19 | 1.63 | -1,061 | 0 | -657 | -1,718 | 3.85 | +133 | 30,000 | -97 | 1,861 | 6.2 | '23/09/12 | 37.26 | 37.28 | 36.88 | 36.91 | -0.43 | -1.15 | 1.07 | 3,111 | 779 | 3.99 | 1.15 | -427 | 0 | -1,276 | -1,703 | 4.24 | +232 | 29,867 | +6 | 1,958 | 6.56 | '23/09/11 | 36.49 | 37.45 | 36.4 | 37.34 | +0.89 | +2.44 | 2.88 | 6,273 | 1,105 | 5.68 | 2.31 | +1,432 | 0 | +1,667 | +3,099 | 4.39 | -261 | 29,635 | +1,128 | 1,952 | 6.59 | '23/09/08 | 36.68 | 36.83 | 36.31 | 36.45 | -0.79 | -2.12 | 1.4 | 6,812 | 1,858 | 3.67 | 2.49 | -1,036 | 0 | -2,681 | -3,717 | 3.87 | +491 | 29,896 | -152 | 824 | 2.76 | '23/09/07 | 38.01 | 38.08 | 37.23 | 37.24 | -0.72 | -1.9 | 2.24 | 7,909 | 1,588 | 4.98 | 2.97 | -1,332 | 0 | -1,285 | -2,617 | 4.25 | +468 | 29,405 | -58 | 976 | 3.32 | '23/09/06 | 38.03 | 38.07 | 37.62 | 37.96 | -0.29 | -0.76 | 1.18 | 4,063 | 1,044 | 3.89 | 1.54 | -1,676 | 0 | -401 | -2,077 | 4.73 | +372 | 28,937 | -37 | 1,034 | 3.57 | '23/09/05 | 38.73 | 38.73 | 38.04 | 38.25 | -0.22 | -0.57 | 1.79 | 4,632 | 1,055 | 4.39 | 1.77 | -553 | 0 | -1,538 | -2,091 | 5.34 | +498 | 28,565 | -103 | 1,071 | 3.75 | '23/09/04 | 37.74 | 38.84 | 37.74 | 38.47 | +1.36 | +3.66 | 2.96 | 13,049 | 2,663 | 4.9 | 5 | +2,673 | 0 | +3,375 | +6,048 | 5.54 | -1,473 | 28,067 | +224 | 1,174 | 4.18 | '23/09/01 | 37.13 | 37.77 | 37.07 | 37.11 | +0.43 | +1.17 | 1.91 | 5,833 | 1,482 | 3.94 | 2.18 | +295 | 0 | +1,243 | +1,538 | 4.57 | -148 | 29,540 | +23 | 950 | 3.22 | '23/08/31 | 37.2 | 37.27 | 36.66 | 36.68 | -0.42 | -1.13 | 1.64 | 4,566 | 1,147 | 3.98 | 1.69 | -1,113 | 0 | -348 | -1,461 | 4.47 | +312 | 29,688 | -21 | 927 | 3.12 | '23/08/30 | 37.93 | 37.93 | 37.09 | 37.1 | -0.65 | -1.72 | 2.23 | 10,123 | 2,010 | 5.04 | 3.79 | -895 | 0 | -4,092 | -4,987 | 4.87 | +839 | 29,376 | -307 | 948 | 3.23 | '23/08/29 | 37.41 | 38.11 | 37.03 | 37.75 | +0.76 | +2.05 | 2.92 | 6,730 | 1,872 | 3.6 | 2.53 | +738 | 0 | -828 | -89.6 | 5.22 | 0 | 28,537 | +323 | 1,255 | 4.4 | '23/08/28 | 38.85 | 39.71 | 36.98 | 36.99 | +1.07 | +2.98 | 7.6 | 23,845 | 4,854 | 4.91 | 9.16 | +914 | 0 | -1,585 | -671 | 5.16 | +559 | 28,537 | -64 | 932 | 3.27 | '23/08/25 | 35.8 | 36.22 | 35.8 | 35.92 | -0.37 | -1.02 | 1.16 | 2,135 | 706 | 3.02 | 0.77 | +72 | 0 | -342 | -270 | 4.82 | -2 | 27,978 | -12 | 996 | 3.56 | 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 | 35.78 | 36.38 | 35.52 | 36.29 | +0.44 | +1.23 | 2.4 | 6,387 | 1,656 | 3.86 | 2.29 | +319 | 0 | +50.1 | +369 | 4.78 | +120 | 27,980 | +9 | 1,008 | 3.6 | '23/08/23 | 35.8 | 36.21 | 35.68 | 35.85 | +0.38 | +1.07 | 1.49 | 3,319 | 941 | 3.53 | 1.19 | +70 | 0 | +195 | +265 | 4.67 | -183 | 27,860 | -3 | 999 | 3.59 | '23/08/22 | 36 | 36.11 | 35.4 | 35.47 | -0.69 | -1.91 | 1.96 | 12,849 | 2,449 | 5.25 | 4.59 | -1,249 | 0 | -1,233 | -2,482 | 4.64 | -128 | 28,043 | -73 | 1,002 | 3.57 | '23/08/21 | 36.3 | 36.58 | 35.7 | 36.16 | -0.75 | -2.03 | 2.38 | 10,882 | 2,365 | 4.6 | 3.93 | -868 | 0 | +1,468 | +600 | 5.1 | -5 | 28,171 | +21 | 1,075 | 3.82 | '23/08/18 | 37.3 | 37.68 | 36.84 | 36.91 | -0.01 | -0.03 | 2.28 | 4,551 | 1,079 | 4.22 | 1.7 | +738 | 0 | -828 | -89.6 | 5.41 | -258 | 28,176 | +96 | 1,054 | 3.74 | '23/08/17 | 36.89 | 37.23 | 36.59 | 36.92 | -0.39 | -1.05 | 1.72 | 5,542 | 1,206 | 4.6 | 2.05 | +353 | 0 | -270 | +83.2 | 5.14 | -27 | 28,434 | 0 | 958 | 3.37 | '23/08/16 | 36.99 | 37.63 | 36.98 | 37.31 | +0.3 | +0.81 | 1.76 | 4,507 | 1,113 | 4.05 | 1.68 | +133 | 0 | +1,122 | +1,255 | 5.02 | -859 | 28,461 | -12 | 958 | 3.37 | '23/08/15 | 37.48 | 37.68 | 37.01 | 37.01 | -0.19 | -0.51 | 1.8 | 5,855 | 1,240 | 4.72 | 2.19 | +991 | 0 | -768 | +223 | 5.01 | +98 | 29,320 | +13 | 970 | 3.31 | '23/08/14 | 37.56 | 37.63 | 36.78 | 37.2 | -1.88 | -4.81 | 2.18 | 16,855 | 3,001 | 5.62 | 6.28 | +1,049 | 0 | +1,249 | +2,298 | 4.65 | -1,772 | 29,222 | -1,087 | 957 | 3.27 | '23/08/11 | 40.28 | 40.48 | 38.82 | 39.08 | -0.77 | -1.93 | 4.17 | 9,242 | 2,022 | 4.57 | 3.65 | -1,181 | 0 | -1,272 | -2,453 | 4.27 | +649 | 30,994 | -95 | 2,044 | 6.59 | '23/08/10 | 40.21 | 40.42 | 39.49 | 39.85 | -0.5 | -1.24 | 2.3 | 8,321 | 1,604 | 5.19 | 3.32 | -80 | 0 | +294 | +214 | 4.7 | +259 | 30,345 | -56 | 2,139 | 7.05 | '23/08/09 | 40.15 | 40.71 | 40.05 | 40.35 | -0.18 | -0.44 | 1.63 | 3,997 | 790 | 5.06 | 1.61 | -1,151 | 0 | +40.4 | -1,111 | 4.73 | +76 | 30,086 | -17 | 2,195 | 7.3 | '23/08/08 | 40.35 | 40.92 | 39.84 | 40.53 | +0.2 | +0.5 | 2.68 | 6,236 | 1,400 | 4.45 | 2.51 | -427 | 0 | +359 | -68.3 | 4.71 | +280 | 30,010 | +36 | 2,212 | 7.37 | '23/08/07 | 41 | 41.01 | 40.23 | 40.33 | -1.1 | -2.66 | 1.88 | 5,383 | 1,431 | 3.76 | 2.18 | -222 | 0 | -2,575 | -2,797 | 4.88 | +443 | 29,730 | -53 | 2,176 | 7.32 | '23/08/04 | 41.05 | 41.76 | 40.75 | 41.43 | +1.59 | +3.99 | 2.54 | 9,270 | 2,175 | 4.26 | 3.82 | +364 | 0 | +1,544 | +1,908 | 5.69 | -71 | 29,287 | +133 | 2,229 | 7.61 | '23/08/02 | 40.72 | 40.97 | 39.72 | 39.84 | -0.9 | -2.21 | 3.07 | 7,825 | 1,867 | 4.19 | 3.15 | -1,478 | 0 | +907 | -571 | 5.48 | +191 | 29,358 | +67 | 2,096 | 7.14 | '23/08/01 | 41.06 | 41.68 | 40.66 | 40.74 | -0.26 | -0.63 | 2.49 | 6,224 | 1,650 | 3.77 | 2.56 | -118 | 0 | -1,106 | -1,224 | 6.01 | +396 | 29,167 | -20 | 2,029 | 6.96 | '23/07/31 | 41.39 | 42.6 | 40.86 | 41 | +0.47 | +1.16 | 4.29 | 18,994 | 3,813 | 4.98 | 7.91 | +2,950 | 0 | +1,167 | +4,117 | 6.05 | -360 | 28,771 | +60 | 2,049 | 7.12 | 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 | 38.34 | 40.65 | 38.16 | 40.53 | +1.6 | +4.11 | 6.4 | 16,438 | 3,121 | 5.27 | 6.52 | +3,214 | 0 | +6,572 | +9,787 | 6.48 | -2,212 | 29,131 | +146 | 1,989 | 6.83 | '23/07/27 | 38.79 | 39.24 | 38.63 | 38.93 | +0.67 | +1.75 | 1.59 | 6,999 | 1,658 | 4.22 | 2.73 | +54 | 0 | -141 | -87.3 | 5.3 | +955 | 31,343 | +132 | 1,843 | 5.88 | '23/07/26 | 38.6 | 38.71 | 38.23 | 38.26 | -0.14 | -0.36 | 1.25 | 5,013 | 1,216 | 4.12 | 1.93 | +376 | 0 | -369 | +6.79 | 5.26 | -2 | 30,388 | -12 | 1,711 | 5.63 | '23/07/25 | 37.14 | 38.75 | 37.11 | 38.4 | +2.31 | +6.4 | 4.54 | 17,088 | 3,952 | 4.32 | 6.48 | +4,457 | 0 | +7,813 | +12,270 | 6.52 | -2,064 | 30,390 | +1,012 | 1,723 | 5.67 | '23/07/24 | 36.35 | 36.44 | 35.73 | 36.09 | -0.38 | -1.04 | 1.95 | 4,608 | 1,119 | 4.12 | 1.66 | -310 | 0 | -791 | -1,101 | 4.79 | +70 | 32,454 | -344 | 711 | 2.19 | '23/07/21 | 35.95 | 37 | 35.95 | 36.47 | -0.11 | -0.3 | 2.87 | 5,201 | 1,319 | 3.94 | 1.9 | -25 | 0 | -345 | -370 | 4.89 | +61 | 32,384 | -479 | 1,055 | 3.26 | '23/07/20 | 36.26 | 37.1 | 36.26 | 36.58 | +0.61 | +1.7 | 2.34 | 6,320 | 1,327 | 4.76 | 2.32 | +1,014 | 0 | +407 | +1,421 | 4.9 | -6 | 32,323 | +21 | 1,534 | 4.75 | '23/07/19 | 36.16 | 36.43 | 35.95 | 35.97 | -0.34 | -0.94 | 1.32 | 3,633 | 990 | 3.67 | 1.31 | -669 | 0 | -650 | -1,319 | 4.56 | +461 | 32,329 | -31 | 1,513 | 4.68 | '23/07/18 | 36.51 | 36.71 | 36.13 | 36.31 | 0 | 0 | 1.6 | 3,955 | 831 | 4.76 | 1.44 | -42 | 0 | +305 | +263 | 4.78 | +33 | 31,868 | +8 | 1,544 | 4.84 | '23/07/17 | 37.18 | 37.18 | 36.27 | 36.31 | -1.02 | -2.73 | 2.44 | 7,094 | 1,657 | 4.28 | 2.59 | -755 | 0 | -1,703 | -2,458 | 4.8 | +300 | 31,835 | -16 | 1,536 | 4.82 | '23/07/14 | 37.55 | 37.68 | 37.28 | 37.33 | +0.06 | +0.16 | 1.07 | 8,882 | 1,617 | 5.49 | 3.33 | -2,581 | 0 | +683 | -1,898 | 5.05 | +728 | 31,535 | +20 | 1,552 | 4.92 | '23/07/13 | 36.4 | 37.34 | 36.24 | 37.27 | +1.25 | +3.47 | 3.05 | 9,870 | 2,267 | 4.35 | 3.65 | +2,658 | 0 | +2,986 | +5,644 | 5.91 | -666 | 30,807 | +151 | 1,532 | 4.97 | '23/07/12 | 36.16 | 36.37 | 35.9 | 36.02 | +0.11 | +0.31 | 1.31 | 3,687 | 860 | 4.29 | 1.34 | +563 | 0 | +742 | +1,305 | 5.57 | +133 | 31,473 | +59 | 1,381 | 4.39 | '23/07/11 | 35.78 | 36.18 | 35.67 | 35.91 | +0.5 | +1.41 | 1.44 | 4,121 | 1,064 | 3.87 | 1.48 | +217 | 0 | +1,227 | +1,444 | 5.38 | -277 | 31,340 | +79 | 1,322 | 4.22 | '23/07/10 | 35.28 | 36.09 | 35.28 | 35.41 | +0.13 | +0.37 | 2.3 | 4,215 | 1,144 | 3.68 | 1.51 | +719 | 0 | +1,199 | +1,918 | 5.3 | -927 | 31,617 | +106 | 1,243 | 3.93 | '23/07/07 | 35 | 35.38 | 34.91 | 35.28 | -0.02 | -0.06 | 1.33 | 3,246 | 909 | 3.57 | 1.14 | -800 | 0 | -256 | -1,056 | 5.07 | +692 | 32,544 | -4 | 1,137 | 3.49 | '23/07/06 | 35.66 | 36.16 | 35.09 | 35.3 | -0.59 | -1.64 | 2.98 | 4,823 | 1,558 | 3.1 | 1.71 | -474 | 0 | -1,006 | -1,480 | 5.33 | +504 | 31,852 | -113 | 1,141 | 3.58 | '23/07/05 | 36.5 | 36.55 | 35.73 | 35.89 | -0.48 | -1.32 | 2.25 | 4,100 | 1,184 | 3.46 | 1.47 | +166 | 0 | -1,363 | -1,197 | 5.48 | -225 | 31,348 | -250 | 1,254 | 4 | 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 | 36.39 | 36.59 | 36.2 | 36.37 | -0.05 | -0.14 | 1.07 | 2,030 | 536 | 3.79 | 0.74 | +304 | 0 | +96 | +400 | 5.41 | -11 | 31,573 | +25 | 1,504 | 4.76 | '23/07/03 | 35.58 | 36.69 | 35.36 | 36.42 | +0.87 | +2.45 | 3.74 | 6,706 | 1,726 | 3.89 | 2.43 | +872 | 0 | +3,205 | +4,077 | 5.31 | -693 | 31,584 | +694 | 1,479 | 4.68 | '23/06/30 | 34.8 | 35.62 | 34.68 | 35.55 | +0.65 | +1.86 | 2.69 | 6,799 | 1,393 | 4.88 | 2.4 | -373 | 0 | +3,417 | +3,044 | 5.03 | -1,045 | 32,277 | +10 | 785 | 2.43 | '23/06/29 | 35.38 | 35.58 | 34.81 | 34.9 | -0.35 | -0.99 | 2.18 | 4,696 | 1,284 | 3.66 | 1.65 | -596 | 0 | -611 | -1,207 | 5.1 | +318 | 33,322 | +6 | 775 | 2.33 | '23/06/28 | 35.16 | 35.49 | 34.97 | 35.25 | +0.25 | +0.71 | 1.49 | 3,998 | 1,014 | 3.94 | 1.41 | -846 | 0 | +1,532 | +686 | 5.3 | -115 | 33,004 | +7 | 769 | 2.33 | '23/06/27 | 34.75 | 35.22 | 34.51 | 35 | +0.17 | +0.49 | 2.04 | 6,474 | 1,398 | 4.63 | 2.26 | -2,771 | 0 | +1,729 | -1,042 | 5.58 | +141 | 33,119 | +6 | 762 | 2.3 | '23/06/26 | 35.32 | 35.43 | 34.76 | 34.83 | -1.49 | -4.1 | 1.84 | 11,724 | 2,878 | 4.07 | 4.11 | -5,145 | 0 | -2,001 | -7,146 | 6.44 | +1,583 | 32,978 | -905 | 756 | 2.29 | '23/06/21 | 36.24 | 36.82 | 36.07 | 36.32 | -0.19 | -0.52 | 2.05 | 4,005 | 992 | 4.04 | 1.46 | -549 | 0 | +897 | +348 | 5.06 | -140 | 31,395 | -19 | 1,661 | 5.29 | '23/06/20 | 37 | 37.14 | 36.48 | 36.51 | -0.31 | -0.84 | 1.79 | 4,072 | 1,110 | 3.67 | 1.5 | +107 | 0 | -441 | -334 | 5.24 | +2 | 31,535 | -6 | 1,680 | 5.33 | '23/06/19 | 37.62 | 37.8 | 36.63 | 36.82 | -0.91 | -2.41 | 3.1 | 7,093 | 2,078 | 3.41 | 2.63 | +47 | 0 | -1,090 | -1,043 | 5.21 | +316 | 31,533 | -3 | 1,686 | 5.35 | '23/06/16 | 37.43 | 37.79 | 37.33 | 37.73 | +0.77 | +2.08 | 1.24 | 8,147 | 2,028 | 4.02 | 3.06 | +943 | 0 | +3,956 | +4,899 | 5.7 | -1,102 | 31,217 | +189 | 1,689 | 5.41 | '23/06/15 | 36.57 | 36.96 | 36.3 | 36.96 | +0.71 | +1.96 | 1.82 | 5,550 | 1,306 | 4.25 | 2.03 | -38 | 0 | +2,919 | +2,881 | 5.26 | -340 | 32,319 | +37 | 1,500 | 4.64 | '23/06/14 | 35.75 | 36.65 | 35.75 | 36.25 | +0.85 | +2.4 | 2.54 | 12,543 | 2,742 | 4.57 | 4.55 | +3,254 | 0 | +1,696 | +4,950 | 5.71 | +278 | 32,659 | +688 | 1,463 | 4.48 | '23/06/13 | 35.4 | 35.7 | 35.01 | 35.4 | -0.16 | -0.45 | 1.94 | 5,114 | 1,195 | 4.28 | 1.81 | +1,514 | 0 | -593 | +921 | 4.62 | -303 | 32,381 | -2 | 775 | 2.39 | '23/06/12 | 35.2 | 35.71 | 34.9 | 35.56 | +0.39 | +1.11 | 2.3 | 5,708 | 1,157 | 4.93 | 2.01 | +1,043 | 0 | +2,704 | +3,747 | 4.12 | -1,249 | 32,684 | +20 | 777 | 2.38 | '23/06/09 | 35.1 | 35.4 | 35.02 | 35.17 | +0.26 | +0.74 | 1.09 | 4,430 | 1,052 | 4.21 | 1.56 | +1,288 | 0 | -249 | +1,039 | 3.79 | -663 | 33,933 | -4 | 757 | 2.23 | '23/06/08 | 34.4 | 34.91 | 34.23 | 34.91 | +0.29 | +0.84 | 1.96 | 4,574 | 1,317 | 3.47 | 1.58 | -45 | 0 | +809 | +764 | 3.36 | -17 | 34,596 | +16 | 761 | 2.2 | '23/06/07 | 35.1 | 35.3 | 34.4 | 34.62 | -0.61 | -1.73 | 2.55 | 8,377 | 2,493 | 3.36 | 2.91 | -1,760 | 0 | -2,006 | -3,766 | 3.38 | +827 | 34,613 | -510 | 745 | 2.15 | 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 | 34.83 | 35.77 | 34.61 | 35.23 | +0.45 | +1.29 | 3.34 | 7,329 | 1,745 | 4.2 | 2.59 | +1,712 | 0 | +265 | +1,977 | 3.97 | -612 | 33,786 | +8 | 1,255 | 3.71 | '23/06/05 | 35.39 | 35.53 | 34.7 | 34.78 | -0.16 | -0.46 | 2.38 | 5,947 | 1,414 | 4.21 | 2.08 | -468 | 0 | -595 | -1,063 | 3.4 | +138 | 34,398 | -3 | 1,247 | 3.63 | '23/06/02 | 34.48 | 35.18 | 34.36 | 34.94 | +0.62 | +1.81 | 2.39 | 5,578 | 1,601 | 3.48 | 1.94 | +566 | 0 | +303 | +869 | 3.57 | -561 | 34,260 | -4 | 1,250 | 3.65 | '23/06/01 | 33.78 | 34.72 | 33.64 | 34.32 | +0.77 | +2.3 | 3.22 | 7,301 | 1,929 | 3.78 | 2.5 | +1,194 | 0 | -740 | +454 | 3.38 | -650 | 34,821 | +37 | 1,254 | 3.6 | '23/05/31 | 34.41 | 34.55 | 33.55 | 33.55 | -0.58 | -1.7 | 2.93 | 9,131 | 2,408 | 3.79 | 3.1 | -1,017 | 0 | -2,412 | -3,429 | 2.99 | +686 | 35,471 | -6 | 1,217 | 3.43 | '23/05/30 | 35.18 | 35.42 | 34.13 | 34.13 | -0.88 | -2.51 | 3.68 | 7,677 | 2,683 | 2.86 | 2.66 | +116 | 0 | -2,986 | -2,870 | 3.35 | +466 | 34,785 | -32 | 1,223 | 3.52 | '23/05/29 | 35.6 | 35.85 | 34.89 | 35.01 | -0.4 | -1.13 | 2.71 | 8,008 | 2,121 | 3.78 | 2.82 | +220 | 0 | -3,088 | -2,868 | 3.31 | +843 | 34,319 | +4 | 1,255 | 3.66 | '23/05/26 | 35.52 | 35.53 | 34.78 | 35.41 | -0.02 | -0.06 | 2.12 | 9,950 | 2,806 | 3.55 | 3.5 | -53 | 0 | -2,204 | -2,257 | 3.36 | +725 | 33,476 | -39 | 1,251 | 3.74 | '23/05/25 | 36.05 | 36.05 | 35.43 | 35.43 | -1.18 | -3.22 | 1.69 | 14,109 | 3,634 | 3.88 | 5.04 | -1,421 | 0 | -4,754 | -6,175 | 3.41 | +1,517 | 32,751 | -155 | 1,290 | 3.94 | '23/05/24 | 37.14 | 37.14 | 36.46 | 36.61 | -0.91 | -2.43 | 1.81 | 11,974 | 3,724 | 3.22 | 4.4 | -1,884 | 0 | -4,700 | -6,584 | 3.96 | +993 | 31,234 | -651 | 1,445 | 4.63 | '23/05/23 | 38.35 | 38.47 | 37.52 | 37.52 | -0.74 | -1.93 | 2.48 | 8,011 | 2,136 | 3.75 | 3.04 | -236 | 0 | -1,382 | -1,618 | 4.02 | -1,185 | 30,241 | -20 | 2,096 | 6.93 | '23/05/22 | 37.57 | 38.68 | 37.29 | 38.26 | +0.69 | +1.84 | 3.7 | 5,712 | 2,095 | 2.73 | 2.17 | +1,322 | 0 | +340 | +1,662 | 4.11 | -351 | 31,426 | +17 | 2,116 | 6.73 | '23/05/19 | 37.68 | 38.01 | 37.05 | 37.57 | -0.45 | -1.18 | 2.52 | 11,395 | 3,318 | 3.43 | 4.28 | -1,670 | 0 | -2,480 | -4,150 | 3.64 | +848 | 31,777 | -28 | 2,099 | 6.61 | '23/05/18 | 37.97 | 38.48 | 37.86 | 38.02 | +0.03 | +0.08 | 1.63 | 6,735 | 1,595 | 4.22 | 2.57 | -646 | 0 | -2,737 | -3,383 | 3 | +2,077 | 30,929 | +2 | 2,127 | 6.88 | '23/05/17 | 38.58 | 38.65 | 37.99 | 37.99 | -0.69 | -1.78 | 1.71 | 5,014 | 1,798 | 2.79 | 1.92 | -798 | 0 | -2,266 | -3,064 | 3.26 | +1,067 | 28,852 | -5 | 2,125 | 7.37 | '23/05/16 | 38.92 | 39.14 | 38.5 | 38.68 | +0.36 | +0.94 | 1.67 | 6,157 | 1,269 | 4.85 | 2.39 | +1,384 | 0 | -922 | +462 | 3.55 | -330 | 27,785 | -17 | 2,130 | 7.67 | '23/05/15 | 37.72 | 38.32 | 37.45 | 38.32 | +0.22 | +0.58 | 2.28 | 5,422 | 1,797 | 3.02 | 2.05 | -478 | 0 | -1,619 | -2,097 | 3.04 | +220 | 28,115 | -120 | 2,147 | 7.64 | '23/05/12 | 38.8 | 39 | 38.06 | 38.1 | -0.65 | -1.68 | 2.43 | 6,706 | 1,856 | 3.61 | 2.57 | -2,332 | 0 | -1,224 | -3,556 | 3.24 | +738 | 27,895 | -382 | 2,267 | 8.13 | 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 | 38.82 | 39.26 | 38.69 | 38.75 | -0.07 | -0.18 | 1.47 | 2,381 | 691 | 3.45 | 0.93 | -330 | 0 | -266 | -596 | 4.12 | -33 | 27,157 | +42 | 2,649 | 9.75 | '23/05/10 | 39.72 | 39.8 | 38.73 | 38.82 | -1.75 | -4.31 | 2.64 | 10,494 | 2,908 | 3.61 | 4.1 | -1,761 | 0 | -3,793 | -5,554 | 4.25 | +675 | 27,190 | -109 | 2,607 | 9.59 | '23/05/09 | 39.96 | 40.75 | 39.55 | 40.57 | +0.75 | +1.88 | 3.01 | 8,679 | 2,127 | 4.08 | 3.5 | +1,348 | 0 | +3,744 | +5,092 | 4.9 | -507 | 26,515 | +69 | 2,716 | 10.2 | '23/05/08 | 39.3 | 40.3 | 39.03 | 39.82 | +0.75 | +1.92 | 3.25 | 10,129 | 2,344 | 4.32 | 4.03 | +1,384 | 0 | +3,517 | +4,901 | 5.78 | -149 | 27,022 | -16 | 2,647 | 9.8 | '23/05/05 | 39 | 39.57 | 38.67 | 39.07 | +0.07 | +0.18 | 2.31 | 4,210 | 1,272 | 3.31 | 1.65 | +221 | 0 | +851 | +1,072 | 5.23 | -169 | 27,171 | +6 | 2,663 | 9.8 | '23/05/04 | 38.23 | 39.18 | 38.12 | 39 | +0.99 | +2.6 | 2.79 | 5,945 | 1,814 | 3.28 | 2.31 | -778 | 0 | +3,699 | +2,921 | 5.14 | -513 | 27,340 | +297 | 2,657 | 9.72 | '23/05/03 | 38.43 | 38.51 | 37.95 | 38.01 | -0.81 | -2.09 | 1.44 | 4,757 | 1,233 | 3.86 | 1.82 | +1,124 | 0 | -2,702 | -1,578 | 5.4 | +218 | 27,853 | -20 | 2,360 | 8.47 | '23/05/02 | 38.9 | 39.43 | 38.46 | 38.82 | +0.08 | +0.21 | 2.5 | 4,641 | 1,234 | 3.76 | 1.8 | +283 | 0 | -267 | +16.1 | 5 | -42 | 27,635 | +103 | 2,380 | 8.61 |
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 |
|