|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 14.1 | 13.72 | +0.38 | +2.77% | 2.7% | 13.76 | 14.1 | 13.73 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 74,720 | 10.45億 | 8,302 | 9張/筆 | 13.98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) | 49,828 | 6.81億 | 4,770 | 10.4張/筆 | 13.67元 | +0.18 (+1.33%) | 連漲連跌: 連2漲 ( +0.56元 / +4.14%) 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 14.1元 (+0.38元/ +2.77%) | 成交張數: 7.47萬張 | 成交金額: 10.4億元 | 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792低 | 近130日新高 | 連2漲 (+0.56元/ +4.14%) | 第1046低 | 近6日新高 | 第1378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 14.1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 | 13.56 | 13.51 | 12.94 | 13.22 | 11.16 | 13.18 | 14.93 | 15.37 | 25.95 | 17.61 | - | - | - | 11.6 | 漲跌價 | +0.54 | +0.59 | +1.16 | +0.88 | +2.94 | +0.92 | -0.83 | -1.27 | -11.85 | -3.51 | - | - | - | +2.5 | 漲跌幅 | +3.98% | +4.37% | +8.96% | +6.66% | +26.3% | +6.98% | -5.56% | -8.26% | -45.7% | -19.9% | - | - | - | +21.6% | 振幅 | 4.57% | 5.03% | 10.8% | 10.6% | 33.2% | 30% | 45.3% | 68.1% | 77.5% | 156% | - | - | - | 34.1% | 成交張數 | 18.4萬 | 28.4萬 | 66.5萬 | 128萬 | 414萬 | 864萬 | 1,592萬 | 3,490萬 | 4,820萬 | 9,804萬 | - | - | - | 602萬 | 成交金額 | 25.4億 | 38.9億 | 90.2億 | 172億 | 521億 | 1,043億 | 2,106億 | 5,143億 | 7,983億 | 1.76兆 | - | - | - | 725億 | 週轉率 | 9.89% | 15.2% | 35.7% | 68.6% | 222% | 463% | 853% | 1871% | 2584% | 5255% | - | - | - | 323% |
結算價 14.1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 | 13.76 | 14.1 | 13.73 | 14.1 | +0.38 | +2.77 | 2.7 | 74,720 | 8,302 | 9 | 10.4 | +8,203 | 0 | +27,209 | +35,412 | 3.95 | -7,539 | 220,110 | +938 | 10,563 | 4.8 | '24/04/25 | 13.59 | 13.8 | 13.52 | 13.72 | +0.18 | +1.33 | 2.07 | 49,828 | 4,770 | 10.4 | 6.81 | +3,440 | 0 | +14,773 | +18,213 | 3.47 | -4,453 | 227,649 | +530 | 9,625 | 4.23 | '24/04/24 | 13.63 | 13.78 | 13.48 | 13.54 | -0.02 | -0.15 | 2.21 | 59,947 | 5,472 | 11 | 8.14 | -8,287 | 0 | -9,744 | -18,031 | 3.27 | +4,876 | 232,102 | -227 | 9,095 | 3.92 | '24/04/23 | 13.66 | 13.68 | 13.42 | 13.56 | -0.04 | -0.29 | 1.91 | 50,522 | 4,611 | 11 | 6.86 | -11,103 | 0 | +4,233 | -6,870 | 3.71 | +1,460 | 227,226 | -5 | 9,322 | 4.1 | '24/04/22 | 13.58 | 13.81 | 13.55 | 13.6 | +0.09 | +0.67 | 1.92 | 48,809 | 4,517 | 10.8 | 6.67 | +1,159 | 0 | +5,797 | +6,956 | 4.3 | -743 | 225,766 | +46 | 9,327 | 4.13 | '24/04/19 | 13.67 | 13.74 | 13.42 | 13.51 | -0.23 | -1.67 | 2.33 | 61,725 | 5,723 | 10.8 | 8.37 | -5,839 | 0 | -1,571 | -7,410 | 4.23 | -2,577 | 226,509 | -434 | 9,281 | 4.1 | '24/04/18 | 13.56 | 13.95 | 13.51 | 13.74 | +0.3 | +2.23 | 3.27 | 77,180 | 8,430 | 9.16 | 10.6 | +9,351 | 0 | +19,500 | +28,851 | 4.8 | -2,607 | 229,086 | +874 | 9,715 | 4.24 | '24/04/17 | 13.48 | 13.49 | 13.26 | 13.44 | -0.11 | -0.81 | 1.7 | 50,112 | 4,758 | 10.5 | 6.71 | -6,742 | 0 | +596 | -6,146 | 4.24 | +2,291 | 231,693 | -484 | 8,841 | 3.82 | '24/04/16 | 13.4 | 13.56 | 13.25 | 13.55 | +0.08 | +0.59 | 2.3 | 72,981 | 7,614 | 9.59 | 9.8 | +12,358 | 0 | +20,038 | +32,396 | 4.59 | -6,024 | 229,402 | -751 | 9,325 | 4.06 | '24/04/15 | 12.75 | 13.47 | 12.7 | 13.47 | +0.53 | +4.1 | 5.95 | 119,627 | 12,117 | 9.87 | 15.8 | +30,095 | 0 | +39,393 | +69,488 | 4.18 | -12,723 | 235,426 | +3,272 | 10,076 | 4.28 | '24/04/12 | 13.02 | 13.15 | 12.93 | 12.94 | -0.13 | -0.99 | 1.68 | 36,099 | 3,796 | 9.51 | 4.69 | +251 | 0 | -8,350 | -8,099 | 2.6 | +1,419 | 248,149 | -353 | 6,804 | 2.74 | '24/04/11 | 12.99 | 13.08 | 12.86 | 13.07 | 0 | 0 | 1.68 | 69,432 | 5,848 | 11.9 | 9.01 | +7,621 | 0 | -8,079 | -458 | 2.59 | -795 | 246,730 | -167 | 7,157 | 2.9 | '24/04/10 | 13.18 | 13.22 | 13.02 | 13.07 | -0.04 | -0.31 | 1.53 | 56,984 | 4,973 | 11.5 | 7.47 | -5,432 | 0 | -1,061 | -6,493 | 2.2 | +1,895 | 247,525 | -418 | 7,324 | 2.96 | '24/04/09 | 13.3 | 13.36 | 13.11 | 13.11 | -0.19 | -1.43 | 1.88 | 52,999 | 6,124 | 8.65 | 7 | -7,015 | 0 | -11,064 | -18,079 | 2.48 | +1,557 | 245,630 | -914 | 7,742 | 3.15 | '24/04/08 | 13.51 | 13.51 | 13.2 | 13.3 | -0.19 | -1.41 | 2.3 | 86,765 | 6,919 | 12.5 | 11.6 | -9,070 | 0 | -5,549 | -14,619 | 2.83 | +2,993 | 244,073 | -534 | 8,656 | 3.55 | '24/04/03 | 13.56 | 13.58 | 13.36 | 13.49 | -0.06 | -0.44 | 1.62 | 53,296 | 4,201 | 12.7 | 7.17 | -16,996 | 0 | +4,737 | -12,259 | 3.32 | +2,818 | 241,080 | -1,141 | 9,190 | 3.81 | '24/04/02 | 13.65 | 13.74 | 13.49 | 13.55 | -0.08 | -0.59 | 1.83 | 57,454 | 6,310 | 9.11 | 7.81 | -10,946 | 0 | -10,699 | -21,645 | 4.2 | +5,515 | 238,262 | -1,416 | 10,331 | 4.34 | '24/04/01 | 13.28 | 13.76 | 13.28 | 13.63 | +0.45 | +3.41 | 3.64 | 92,421 | 9,659 | 9.57 | 12.6 | +28,943 | 0 | +16,377 | +45,320 | 4.76 | -5,845 | 232,747 | +2,285 | 11,747 | 5.05 | 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 | 13.24 | 13.37 | 13.18 | 13.18 | -0.11 | -0.83 | 1.43 | 32,076 | 4,026 | 7.97 | 4.25 | -1,316 | 0 | -5,982 | -7,298 | 3.74 | +1,176 | 238,592 | -354 | 9,462 | 3.97 | '24/03/28 | 13.16 | 13.4 | 12.97 | 13.29 | +0.07 | +0.53 | 3.25 | 77,611 | 8,351 | 9.29 | 10.2 | -4,112 | 0 | +8,243 | +4,131 | 3.73 | +1,635 | 237,416 | -970 | 9,816 | 4.13 | '24/03/27 | 13.28 | 13.34 | 13.21 | 13.22 | -0.02 | -0.15 | 0.98 | 35,489 | 3,074 | 11.5 | 4.71 | +8,382 | 0 | +2,097 | +10,479 | 4.4 | -1,647 | 235,781 | +330 | 10,786 | 4.57 | '24/03/26 | 13.13 | 13.3 | 13.11 | 13.24 | +0.03 | +0.23 | 1.44 | 48,227 | 3,872 | 12.5 | 6.38 | +19,119 | 0 | +7,109 | +26,228 | 3.97 | -8,183 | 237,428 | +816 | 10,456 | 4.4 | '24/03/25 | 13.14 | 13.27 | 13.04 | 13.21 | +0.09 | +0.69 | 1.75 | 53,436 | 4,982 | 10.7 | 7.03 | +6,045 | 0 | -603 | +5,442 | 3.01 | -2,760 | 245,611 | +581 | 9,640 | 3.92 | '24/03/22 | 13.32 | 13.38 | 12.94 | 13.12 | -0.2 | -1.5 | 3.3 | 97,751 | 9,063 | 10.8 | 12.8 | -14,348 | 0 | +3,092 | -11,256 | 2.71 | +2,924 | 248,371 | -360 | 9,059 | 3.65 | '24/03/21 | 13.38 | 13.48 | 13.3 | 13.32 | -0.02 | -0.15 | 1.35 | 43,866 | 4,815 | 9.11 | 5.86 | +30 | 0 | -4,919 | -4,889 | 3.42 | +508 | 245,447 | -118 | 9,419 | 3.84 | '24/03/20 | 13.23 | 13.39 | 13.11 | 13.34 | +0.05 | +0.38 | 2.11 | 50,626 | 5,128 | 9.87 | 6.71 | +2,184 | 0 | +7,217 | +9,401 | 3.41 | -687 | 244,939 | +95 | 9,537 | 3.89 | '24/03/19 | 13.15 | 13.33 | 13.11 | 13.29 | +0.15 | +1.14 | 1.67 | 51,449 | 5,283 | 9.74 | 6.82 | +7,880 | 0 | +14,762 | +22,642 | 3.3 | -4,511 | 245,626 | +531 | 9,442 | 3.84 | '24/03/18 | 13.11 | 13.28 | 13.03 | 13.14 | +0.21 | +1.62 | 1.93 | 45,024 | 5,136 | 8.77 | 5.92 | -616 | 0 | +8,652 | +8,036 | 2.88 | -1,086 | 250,137 | -556 | 8,911 | 3.56 | '24/03/15 | 12.96 | 13.13 | 12.9 | 12.93 | -0.09 | -0.69 | 1.77 | 39,390 | 4,563 | 8.63 | 5.11 | +1,285 | 0 | +1,407 | +2,692 | 2.9 | -2,016 | 251,223 | -75 | 9,467 | 3.77 | '24/03/14 | 13.06 | 13.27 | 12.96 | 13.02 | -0.05 | -0.38 | 2.37 | 57,907 | 6,286 | 9.21 | 7.58 | -145 | 0 | +92.7 | -52.3 | 2.84 | -1,103 | 253,239 | +223 | 9,542 | 3.77 | '24/03/13 | 13.29 | 13.29 | 13.02 | 13.07 | -0.25 | -1.88 | 2.03 | 64,406 | 7,083 | 9.09 | 8.46 | -17,728 | 0 | -7,125 | -24,853 | 2.85 | +5,032 | 254,342 | -803 | 9,319 | 3.66 | '24/03/12 | 13.09 | 13.34 | 12.98 | 13.32 | +0.4 | +3.1 | 2.79 | 84,333 | 9,501 | 8.88 | 11.1 | +3,686 | 0 | +18,739 | +22,425 | 4.05 | -2,894 | 249,310 | +1,021 | 10,122 | 4.06 | '24/03/11 | 12.52 | 13.06 | 12.51 | 12.92 | +0.44 | +3.53 | 4.41 | 107,109 | 10,926 | 9.8 | 13.8 | +36,632 | 0 | +15,326 | +51,958 | 4.32 | -8,768 | 252,204 | +743 | 9,101 | 3.61 | '24/03/08 | 12.63 | 12.72 | 12.46 | 12.48 | -0.15 | -1.19 | 2.06 | 60,708 | 5,802 | 10.5 | 7.63 | -4,485 | 0 | -2,496 | -6,981 | 2.56 | +738 | 260,972 | -1,237 | 8,358 | 3.2 | '24/03/07 | 12.74 | 12.86 | 12.62 | 12.63 | -0.21 | -1.64 | 1.87 | 84,313 | 6,942 | 12.2 | 10.7 | -13,089 | 0 | +2,287 | -10,802 | 2.77 | -495 | 260,234 | -9 | 9,595 | 3.69 | '24/03/06 | 12.79 | 12.96 | 12.78 | 12.84 | +0.09 | +0.71 | 1.41 | 55,289 | 6,790 | 8.14 | 7.11 | +4,648 | 0 | +3,444 | +8,092 | 3.39 | -2,019 | 260,729 | -155 | 9,604 | 3.68 | 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 | 12.49 | 12.81 | 12.38 | 12.75 | +0.26 | +2.08 | 3.44 | 94,466 | 9,304 | 10.2 | 12 | +21,167 | 0 | +27,016 | +48,183 | 3.17 | -11,554 | 262,748 | +1,870 | 9,759 | 3.71 | '24/03/04 | 12.61 | 12.63 | 12.48 | 12.49 | -0.07 | -0.56 | 1.19 | 56,384 | 4,316 | 13.1 | 7.08 | -8,669 | 0 | -441 | -9,110 | 2.14 | +2,965 | 274,302 | -1,232 | 7,889 | 2.88 | '24/03/01 | 12.58 | 12.65 | 12.42 | 12.56 | +0.02 | +0.16 | 1.83 | 66,448 | 5,846 | 11.4 | 8.34 | -3,080 | 0 | +7,280 | +4,200 | 2.53 | -1,456 | 271,337 | +2,152 | 9,121 | 3.36 | '24/02/29 | 12.29 | 12.65 | 12.27 | 12.54 | +0.15 | +1.21 | 3.07 | 65,537 | 6,778 | 9.67 | 8.17 | +9,160 | 0 | -2,583 | +6,577 | 2.66 | -1,404 | 272,793 | +390 | 6,969 | 2.55 | '24/02/27 | 12.36 | 12.47 | 12.27 | 12.39 | -0.08 | -0.64 | 1.6 | 58,692 | 6,429 | 9.13 | 7.25 | -342 | 0 | +244 | -98.5 | 2.23 | +1,070 | 274,197 | -231 | 6,579 | 2.4 | '24/02/26 | 12.77 | 12.77 | 12.36 | 12.47 | -0.26 | -2.04 | 3.22 | 83,196 | 11,405 | 7.29 | 10.4 | -20,346 | 0 | -6,221 | -26,567 | 2.24 | +8,347 | 273,127 | -594 | 6,810 | 2.49 | '24/02/23 | 12.79 | 12.9 | 12.63 | 12.73 | +0.02 | +0.16 | 2.12 | 76,934 | 7,697 | 10 | 9.82 | -2,166 | +185 | +9,697 | +7,716 | 3.77 | -2,706 | 264,780 | +35 | 7,404 | 2.8 | '24/02/22 | 12.67 | 12.71 | 12.5 | 12.71 | -0.07 | -0.55 | 1.64 | 73,023 | 8,954 | 8.16 | 9.2 | -12,078 | 0 | -8,844 | -20,922 | 3.83 | +4,873 | 267,486 | -949 | 7,369 | 2.75 | '24/02/21 | 12 | 12.8 | 11.96 | 12.78 | +0.85 | +7.12 | 7.04 | 186,380 | 19,939 | 9.35 | 23.2 | +43,214 | 0 | +59,470 | +102,684 | 5.03 | -22,043 | 262,613 | +3,221 | 8,318 | 3.17 | '24/02/20 | 11.92 | 12.08 | 11.88 | 11.93 | +0.09 | +0.76 | 1.69 | 59,688 | 6,741 | 8.85 | 7.14 | +1,869 | 0 | +15,629 | +17,498 | 4.12 | -8,384 | 284,656 | +472 | 5,097 | 1.79 | '24/02/19 | 12.15 | 12.21 | 11.82 | 11.84 | -0.24 | -1.99 | 3.23 | 100,342 | 11,385 | 8.81 | 12 | -14,647 | 0 | -3,985 | -18,632 | 3.97 | +6,421 | 293,040 | -497 | 4,625 | 1.58 | '24/02/16 | 11.76 | 12.08 | 11.73 | 12.08 | +0.44 | +3.78 | 3.01 | 92,310 | 11,542 | 8 | 11 | +12,218 | 0 | +17,795 | +30,013 | 5.43 | -10,091 | 286,619 | +1,643 | 5,122 | 1.79 | '24/02/15 | 11.54 | 11.7 | 11.5 | 11.64 | +0.67 | +6.11 | 1.82 | 161,696 | 12,903 | 12.5 | 18.8 | +72,828 | 0 | +42,195 | +115,023 | 4.99 | -31,412 | 296,710 | +836 | 3,479 | 1.17 | '24/02/05 | 10.51 | 11.09 | 10.4 | 10.97 | +0.32 | +3 | 6.48 | 196,078 | 18,952 | 10.4 | 21.1 | +21,940 | 0 | +37,495 | +59,435 | 1.86 | -11,913 | 328,529 | +1,402 | 2,643 | 0.8 | '24/02/02 | 10.86 | 10.96 | 10.59 | 10.65 | -0.26 | -2.38 | 3.39 | 96,910 | 10,110 | 9.59 | 10.4 | -13,905 | 0 | -26,217 | -40,122 | 0.8 | +7,212 | 340,442 | -723 | 1,241 | 0.36 | '24/02/01 | 10.85 | 11 | 10.69 | 10.91 | +0.08 | +0.74 | 2.86 | 90,607 | 10,161 | 8.92 | 9.85 | +3,612 | 0 | -1,198 | +2,414 | 1.41 | -404 | 333,230 | +383 | 1,964 | 0.59 | '24/01/31 | 10.73 | 10.91 | 10.69 | 10.83 | -0.06 | -0.55 | 2.02 | 76,535 | 8,967 | 8.54 | 8.26 | -1,918 | 0 | -20,631 | -22,549 | 1.25 | -677 | 333,634 | +214 | 1,581 | 0.47 | '24/01/30 | 11.15 | 11.16 | 10.81 | 10.89 | -0.36 | -3.2 | 3.11 | 142,460 | 15,004 | 9.49 | 15.6 | -10,487 | 0 | -40,819 | -51,306 | 1.21 | +13,233 | 334,311 | -504 | 1,367 | 0.41 | 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 | 11.32 | 11.42 | 11.22 | 11.25 | +0.09 | +0.81 | 1.79 | 101,331 | 10,254 | 9.88 | 11.5 | +6,050 | 0 | +6,386 | +12,436 | 1.69 | -2,097 | 321,078 | +107 | 1,871 | 0.58 | '24/01/26 | 11.22 | 11.36 | 11.11 | 11.16 | -0.09 | -0.8 | 2.22 | 94,332 | 9,985 | 9.45 | 10.6 | -5,220 | 0 | -5,844 | -11,064 | 1.42 | +245 | 323,175 | -16 | 1,764 | 0.55 | '24/01/25 | 11.21 | 11.36 | 10.94 | 11.25 | +0.68 | +6.43 | 3.97 | 195,751 | 19,199 | 10.2 | 21.8 | +14,392 | 0 | +13,103 | +27,495 | 1.65 | -4,082 | 322,930 | +525 | 1,780 | 0.55 | '24/01/24 | 10.87 | 10.96 | 10.49 | 10.57 | -0.1 | -0.94 | 4.4 | 166,360 | 15,051 | 11 | 17.8 | -9,421 | 0 | -71,412 | -80,833 | 1.02 | +14,631 | 327,012 | -212 | 1,255 | 0.38 | '24/01/23 | 10.7 | 10.81 | 10.47 | 10.67 | -0.12 | -1.11 | 3.15 | 130,065 | 12,452 | 10.4 | 13.8 | -4,168 | 0 | -20,966 | -25,134 | 1.38 | +8,192 | 312,381 | -489 | 1,467 | 0.47 | '24/01/22 | 10.87 | 10.93 | 10.7 | 10.79 | +0.07 | +0.65 | 2.15 | 80,258 | 7,041 | 11.4 | 8.7 | -2,806 | 0 | +19,570 | +16,764 | 1.57 | -4,375 | 304,189 | +307 | 1,956 | 0.64 | '24/01/19 | 10.65 | 10.83 | 10.56 | 10.72 | +0.51 | +5 | 2.64 | 115,151 | 9,968 | 11.6 | 12.3 | +9,248 | 0 | +45,563 | +54,811 | 1.68 | -9,443 | 308,564 | +616 | 1,649 | 0.53 | '24/01/18 | 10.5 | 10.51 | 10.14 | 10.21 | -0.43 | -4.04 | 3.48 | 183,750 | 16,472 | 11.2 | 19 | -1,918 | 0 | -20,631 | -22,549 | 1.26 | -10,443 | 318,007 | +186 | 1,033 | 0.32 | '24/01/17 | 10.85 | 10.89 | 10.63 | 10.64 | -0.11 | -1.02 | 2.42 | 73,282 | 5,595 | 13.1 | 7.85 | -1,384 | 0 | -10,831 | -12,215 | 1.37 | +560 | 328,450 | -26 | 847 | 0.26 | '24/01/16 | 10.74 | 10.95 | 10.64 | 10.75 | -0.11 | -1.01 | 2.85 | 93,638 | 8,639 | 10.8 | 10.1 | -1,215 | 0 | -271 | -1,486 | 1.44 | -1,278 | 327,890 | -313 | 873 | 0.27 | '24/01/15 | 10.79 | 10.97 | 10.6 | 10.86 | +0.05 | +0.46 | 3.42 | 66,417 | 5,726 | 11.6 | 7.15 | +2,642 | 0 | +1,188 | +3,830 | 1.49 | -1,349 | 329,168 | +220 | 1,186 | 0.36 | '24/01/12 | 10.78 | 10.91 | 10.7 | 10.81 | -0.1 | -0.92 | 1.92 | 61,881 | 5,191 | 11.9 | 6.68 | -1,766 | 0 | -6,248 | -8,014 | 1.37 | -1,491 | 330,517 | -112 | 966 | 0.29 | '24/01/11 | 10.8 | 10.96 | 10.68 | 10.91 | +0.11 | +1.02 | 2.59 | 71,639 | 5,769 | 12.4 | 7.74 | +867 | 0 | +1,060 | +1,927 | 1.45 | -1,602 | 332,008 | -139 | 1,078 | 0.32 | '24/01/10 | 10.75 | 10.98 | 10.71 | 10.8 | +0.07 | +0.65 | 2.52 | 49,797 | 4,987 | 9.99 | 5.4 | +1,947 | 0 | +8,301 | +10,248 | 1.41 | -1,895 | 333,610 | +439 | 1,217 | 0.36 | '24/01/09 | 10.83 | 10.87 | 10.73 | 10.73 | -0.05 | -0.46 | 1.3 | 61,919 | 5,134 | 12.1 | 6.69 | +577 | 0 | +4,981 | +5,558 | 1.33 | -9,361 | 335,505 | +33 | 778 | 0.23 | '24/01/08 | 11.08 | 11.11 | 10.76 | 10.78 | -0.41 | -3.66 | 3.13 | 141,781 | 13,741 | 10.3 | 15.4 | -6,376 | 0 | -43,693 | -50,069 | 1.3 | +5,298 | 344,866 | -1,125 | 745 | 0.22 | '24/01/05 | 11.07 | 11.32 | 11.02 | 11.19 | +0.19 | +1.73 | 2.73 | 60,754 | 6,121 | 9.93 | 6.8 | +5,417 | 0 | +13,349 | +18,766 | 1.28 | -3,218 | 339,568 | +552 | 1,870 | 0.55 | '24/01/04 | 11.32 | 11.35 | 10.98 | 11 | -0.21 | -1.87 | 3.3 | 101,160 | 9,626 | 10.5 | 11.2 | -2,540 | 0 | -34,670 | -37,210 | 1.03 | +7,223 | 342,786 | -508 | 1,318 | 0.38 | 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 | 11.25 | 11.4 | 11.21 | 11.21 | -0.1 | -0.88 | 1.68 | 40,175 | 4,146 | 9.69 | 4.53 | 0 | 0 | -9,394 | -9,394 | 1.17 | +30 | 335,563 | -159 | 1,826 | 0.54 | '24/01/02 | 11.64 | 11.69 | 11.3 | 11.31 | -0.29 | -2.5 | 3.36 | 95,565 | 8,823 | 10.8 | 10.9 | -7,017 | 0 | -46,156 | -53,173 | 1.09 | +13,548 | 335,533 | -2,013 | 1,985 | 0.59 | '23/12/29 | 11.6 | 11.74 | 11.54 | 11.6 | +0.05 | +0.43 | 1.73 | 84,545 | 7,451 | 11.4 | 9.83 | +10,416 | 0 | -11,560 | -1,144 | 1.44 | -3,171 | 321,985 | +601 | 3,998 | 1.24 | '23/12/28 | 11.12 | 11.55 | 11.05 | 11.55 | +0.49 | +4.43 | 4.52 | 99,359 | 11,592 | 8.57 | 11.3 | +419 | 0 | +32,407 | +32,826 | 0.95 | -4,374 | 325,156 | +2,302 | 3,397 | 1.04 | '23/12/27 | 11.08 | 11.13 | 10.95 | 11.06 | +0.04 | +0.36 | 1.63 | 57,349 | 5,640 | 10.2 | 6.33 | +1,800 | 0 | -7,953 | -6,153 | 0.92 | -17 | 329,530 | -334 | 1,095 | 0.33 | '23/12/26 | 11.2 | 11.25 | 11.01 | 11.02 | -0.13 | -1.17 | 2.15 | 48,777 | 4,796 | 10.2 | 5.41 | -578 | 0 | -13,704 | -14,282 | 0.84 | +2,295 | 329,547 | -135 | 1,429 | 0.43 | '23/12/25 | 11.19 | 11.27 | 11.15 | 11.15 | -0.09 | -0.8 | 1.07 | 30,546 | 3,258 | 9.38 | 3.42 | -4,000 | 0 | -2,696 | -6,696 | 0.87 | +984 | 327,252 | -38 | 1,564 | 0.48 | '23/12/22 | 11.17 | 11.31 | 11.02 | 11.24 | +0.11 | +0.99 | 2.61 | 74,126 | 7,782 | 9.53 | 8.29 | +2,561 | 0 | -757 | +1,804 | 1.06 | +2,103 | 326,268 | -554 | 1,602 | 0.49 | '23/12/21 | 10.85 | 11.16 | 10.83 | 11.13 | +0.07 | +0.63 | 2.98 | 62,973 | 6,183 | 10.2 | 6.92 | +4,758 | 0 | +3,277 | +8,035 | 0.94 | -6,330 | 324,165 | +330 | 2,156 | 0.67 | '23/12/20 | 11.15 | 11.19 | 11 | 11.06 | +0.01 | +0.09 | 1.72 | 48,841 | 4,559 | 10.7 | 5.41 | +3,916 | 0 | -16,606 | -12,690 | 0.71 | +1,561 | 330,495 | -61 | 1,826 | 0.55 | '23/12/19 | 11 | 11.14 | 10.91 | 11.05 | -0.01 | -0.09 | 2.08 | 33,006 | 3,840 | 8.6 | 3.64 | +1,028 | 0 | -1,621 | -593 | 0.52 | -1,496 | 328,934 | +227 | 1,887 | 0.57 | '23/12/18 | 10.99 | 11.16 | 10.83 | 11.06 | +0.01 | +0.09 | 2.99 | 53,097 | 6,740 | 7.88 | 5.85 | 0 | 0 | -6,347 | -6,347 | 0.48 | +665 | 330,430 | +147 | 1,660 | 0.5 | '23/12/15 | 11.16 | 11.37 | 11.01 | 11.05 | -0.05 | -0.45 | 3.24 | 80,591 | 9,407 | 8.57 | 9.03 | +623 | 0 | -20,326 | -19,703 | 0.48 | +3,043 | 329,765 | +23 | 1,513 | 0.46 | '23/12/14 | 11.32 | 11.38 | 11.1 | 11.1 | -0.15 | -1.33 | 2.49 | 85,156 | 8,913 | 9.55 | 9.56 | -12,992 | 0 | -24,819 | -37,811 | 0.39 | +4,151 | 326,722 | -81 | 1,490 | 0.46 | '23/12/13 | 11.65 | 11.67 | 11.25 | 11.25 | -0.34 | -2.93 | 3.62 | 70,109 | 7,616 | 9.21 | 8.03 | -4,249 | 0 | -23,719 | -27,968 | 1.03 | +6,186 | 322,571 | -1,266 | 1,571 | 0.49 | '23/12/12 | 11.63 | 11.68 | 11.5 | 11.59 | +0.28 | +2.48 | 1.59 | 57,403 | 5,716 | 10 | 6.66 | +4,614 | 0 | +12,387 | +17,001 | 1.24 | -1,565 | 316,385 | +334 | 2,837 | 0.9 | '23/12/11 | 11.48 | 11.49 | 11.16 | 11.31 | -0.27 | -2.33 | 2.85 | 109,971 | 10,622 | 10.4 | 12.4 | +7,392 | 0 | -21,926 | -14,534 | 1.01 | -767 | 317,950 | +890 | 2,503 | 0.79 | '23/12/08 | 11.55 | 11.65 | 11.45 | 11.58 | +0.05 | +0.43 | 1.73 | 59,176 | 5,419 | 10.9 | 6.83 | -1,996 | 0 | -4,877 | -6,873 | 0.67 | +3,454 | 318,717 | -107 | 1,613 | 0.51 | 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 | 11.54 | 11.61 | 11.34 | 11.53 | -0.12 | -1.03 | 2.32 | 89,987 | 8,948 | 10.1 | 10.3 | +1,926 | 0 | -15,326 | -13,400 | 0.77 | +1,518 | 315,263 | +646 | 1,720 | 0.55 | '23/12/06 | 11.66 | 11.66 | 11.47 | 11.65 | -0.22 | -1.85 | 1.6 | 117,188 | 11,886 | 9.86 | 13.6 | -3,953 | 0 | -30,362 | -34,315 | 0.69 | +3,147 | 313,745 | -189 | 1,074 | 0.34 | '23/12/05 | 12.02 | 12.03 | 11.8 | 11.87 | -0.2 | -1.66 | 1.91 | 60,734 | 8,238 | 7.37 | 7.23 | -48 | 0 | -14,963 | -15,011 | 0.91 | -1,070 | 310,598 | +145 | 1,263 | 0.41 | '23/12/04 | 12.14 | 12.23 | 12.02 | 12.07 | -0.02 | -0.17 | 1.74 | 40,024 | 4,640 | 8.63 | 4.85 | +1,680 | 0 | -4,324 | -2,644 | 0.92 | +172 | 311,668 | +68 | 1,118 | 0.36 | '23/12/01 | 12.37 | 12.38 | 12.01 | 12.09 | -0.24 | -1.95 | 3 | 67,047 | 8,979 | 7.47 | 8.15 | -5,663 | 0 | -27,910 | -33,573 | 0.83 | +8,420 | 311,496 | -242 | 1,050 | 0.34 | '23/11/30 | 12.24 | 12.42 | 12.22 | 12.33 | +0.18 | +1.48 | 1.65 | 50,104 | 4,462 | 11.2 | 6.17 | +10,981 | 0 | +921 | +11,902 | 1.13 | -4,721 | 303,076 | +204 | 1,292 | 0.43 | '23/11/29 | 12.47 | 12.52 | 12.15 | 12.15 | -0.25 | -2.02 | 2.98 | 84,253 | 9,536 | 8.84 | 10.4 | -7,360 | 0 | -12,303 | -19,663 | 0.55 | -322 | 307,797 | -111 | 1,088 | 0.35 | '23/11/28 | 12.5 | 12.56 | 12.4 | 12.4 | -0.03 | -0.24 | 1.29 | 40,888 | 3,724 | 11 | 5.09 | +57 | 0 | -11,402 | -11,345 | 0.95 | +2,026 | 308,119 | -659 | 1,199 | 0.39 | '23/11/27 | 12.77 | 12.81 | 12.37 | 12.43 | -0.36 | -2.81 | 3.44 | 88,620 | 10,527 | 8.42 | 11.1 | -3,009 | 0 | -30,022 | -33,031 | 0.94 | +6,527 | 306,093 | -460 | 1,858 | 0.61 | '23/11/24 | 12.94 | 12.98 | 12.77 | 12.79 | +0.06 | +0.47 | 1.65 | 40,791 | 3,892 | 10.5 | 5.25 | +5,231 | 0 | -6,090 | -859 | 1.12 | -255 | 299,566 | -2,200 | 2,318 | 0.77 | '23/11/23 | 12.88 | 12.88 | 12.73 | 12.73 | -0.2 | -1.55 | 1.16 | 72,259 | 7,429 | 9.73 | 9.25 | -2,790 | 0 | -28,544 | -31,334 | 0.84 | +8,783 | 299,821 | -119 | 4,518 | 1.51 | '23/11/22 | 13 | 13.04 | 12.89 | 12.93 | -0.27 | -2.05 | 1.14 | 46,792 | 5,121 | 9.14 | 6.06 | -1,309 | 0 | -12,975 | -14,284 | 1.01 | +2,749 | 291,038 | +1,664 | 4,637 | 1.59 | '23/11/21 | 13.1 | 13.25 | 13.03 | 13.2 | +0.2 | +1.54 | 1.69 | 44,195 | 5,022 | 8.8 | 5.82 | -1,510 | 0 | +4,671 | +3,161 | 1.08 | +7 | 288,289 | +593 | 2,973 | 1.03 | '23/11/20 | 12.97 | 13.08 | 12.78 | 13 | +0.18 | +1.4 | 2.34 | 79,701 | 7,077 | 11.3 | 10.3 | +5,569 | 0 | -2,026 | +3,543 | 1.16 | -946 | 288,282 | +86 | 2,380 | 0.83 | '23/11/17 | 12.93 | 13.02 | 12.8 | 12.82 | -0.28 | -2.14 | 1.68 | 56,635 | 7,499 | 7.55 | 7.3 | -3,925 | 0 | -16,719 | -20,644 | 0.87 | +4,408 | 289,228 | -841 | 2,294 | 0.79 | '23/11/16 | 13.43 | 13.45 | 13.04 | 13.1 | -0.18 | -1.36 | 3.09 | 61,250 | 6,371 | 9.61 | 8.1 | -4,498 | 0 | -14,253 | -18,751 | 1.1 | +4,753 | 284,820 | +6 | 3,135 | 1.1 | '23/11/15 | 13.47 | 13.56 | 13.26 | 13.28 | +0.11 | +0.84 | 2.28 | 64,657 | 5,566 | 11.6 | 8.68 | -3,270 | 0 | -5,428 | -8,698 | 1.36 | +4,129 | 280,067 | -94 | 3,129 | 1.12 | '23/11/14 | 13.34 | 13.38 | 13.15 | 13.17 | +0.04 | +0.3 | 1.75 | 34,122 | 3,036 | 11.2 | 4.52 | +1,398 | 0 | -5,724 | -4,326 | 1.53 | +850 | 275,938 | +9 | 3,223 | 1.17 | 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 | '23/11/13 | 13.36 | 13.44 | 13.1 | 13.13 | -0.12 | -0.91 | 2.57 | 47,274 | 3,996 | 11.8 | 6.25 | -1,994 | 0 | -7,949 | -9,943 | 1.46 | +3,124 | 275,088 | -895 | 3,214 | 1.17 | '23/11/10 | 13.43 | 13.49 | 13.23 | 13.25 | -0.22 | -1.63 | 1.93 | 37,464 | 3,399 | 11 | 4.99 | -733 | 0 | -3,760 | -4,493 | 1.57 | +4,203 | 271,964 | +202 | 4,109 | 1.51 | '23/11/09 | 13.49 | 13.6 | 13.44 | 13.47 | +0.01 | +0.07 | 1.19 | 21,934 | 2,237 | 9.8 | 2.96 | +294 | 0 | +188 | +482 | 1.61 | +166 | 267,761 | +33 | 3,907 | 1.46 | '23/11/08 | 13.56 | 13.62 | 13.46 | 13.46 | -0.04 | -0.3 | 1.19 | 20,378 | 2,326 | 8.76 | 2.76 | +105 | 0 | +2,344 | +2,449 | 1.59 | -2,220 | 267,595 | +13 | 3,874 | 1.45 | '23/11/07 | 13.65 | 13.71 | 13.48 | 13.5 | -0.14 | -1.03 | 1.69 | 30,894 | 2,866 | 10.8 | 4.19 | -679 | 0 | -6,054 | -6,733 | 1.58 | +313 | 269,815 | -567 | 3,861 | 1.43 | '23/11/06 | 13.7 | 13.78 | 13.58 | 13.64 | +0.1 | +0.74 | 1.48 | 48,297 | 4,123 | 11.7 | 6.61 | +11 | 0 | +2,561 | +2,572 | 1.62 | -680 | 269,502 | +185 | 4,428 | 1.64 | '23/11/03 | 13.56 | 13.66 | 13.43 | 13.54 | +0.1 | +0.74 | 1.71 | 40,885 | 3,241 | 12.6 | 5.53 | -3,750 | 0 | +4,683 | +933 | 1.62 | -123 | 270,182 | -236 | 4,243 | 1.57 | '23/11/02 | 13.59 | 13.69 | 13.44 | 13.44 | -0.06 | -0.44 | 1.85 | 38,593 | 3,551 | 10.9 | 5.24 | -2,835 | 0 | +2,677 | -158 | 1.83 | +293 | 270,305 | -220 | 4,479 | 1.66 | '23/11/01 | 13.44 | 13.76 | 13.39 | 13.5 | +0.37 | +2.82 | 2.82 | 73,621 | 8,352 | 8.81 | 9.98 | +6,605 | 0 | +19,337 | +25,942 | 1.98 | -6,049 | 270,012 | +1,210 | 4,699 | 1.74 | '23/10/31 | 13.29 | 13.3 | 13.09 | 13.13 | -0.1 | -0.76 | 1.59 | 30,863 | 2,926 | 10.6 | 4.06 | -1,990 | 0 | -349 | -2,339 | 1.6 | +993 | 276,061 | +68 | 3,489 | 1.26 | '23/10/30 | 13.1 | 13.32 | 13.02 | 13.23 | +0.05 | +0.38 | 2.28 | 34,138 | 4,283 | 7.97 | 4.5 | -1,706 | 0 | +6,615 | +4,909 | 2.05 | -727 | 275,068 | +807 | 3,421 | 1.24 | '23/10/27 | 12.94 | 13.19 | 12.84 | 13.18 | +0.42 | +3.29 | 2.74 | 56,463 | 6,450 | 8.75 | 7.36 | +7,551 | 0 | +17,240 | +24,791 | 2.15 | -9,091 | 275,795 | +1,051 | 2,614 | 0.95 | '23/10/26 | 12.66 | 12.93 | 12.66 | 12.76 | -0.06 | -0.47 | 2.11 | 41,089 | 3,607 | 11.4 | 5.26 | +376 | 0 | +2,052 | +2,428 | 1.72 | -626 | 284,886 | +150 | 1,563 | 0.55 | '23/10/25 | 12.94 | 13.03 | 12.76 | 12.82 | +0.36 | +2.89 | 2.17 | 55,227 | 6,310 | 8.75 | 7.12 | +2,095 | 0 | +155 | +2,250 | 1.7 | -765 | 285,512 | +84 | 1,413 | 0.49 | '23/10/24 | 12.74 | 12.75 | 12.37 | 12.46 | -0.17 | -1.35 | 3.01 | 54,838 | 7,275 | 7.54 | 6.87 | -1,787 | 0 | -12,783 | -14,570 | 1.59 | +1,842 | 286,277 | -224 | 1,329 | 0.46 | '23/10/23 | 12.65 | 12.74 | 12.55 | 12.63 | -0.08 | -0.63 | 1.49 | 37,074 | 4,095 | 9.05 | 4.69 | +1,964 | 0 | +5,878 | +7,842 | 1.69 | -8,693 | 284,435 | -7,169 | 1,553 | 0.55 | '23/10/20 | 12.81 | 12.94 | 12.63 | 12.71 | -0.25 | -1.93 | 2.39 | 47,194 | 6,451 | 7.32 | 6.03 | +3,082 | 0 | -3,424 | -342 | 1.58 | -1,576 | 293,128 | +300 | 8,722 | 2.98 | '23/10/19 | 13.52 | 13.52 | 12.96 | 12.96 | -0.68 | -4.99 | 4.11 | 113,885 | 13,821 | 8.24 | 15 | -3,073 | 0 | -39,872 | -42,945 | 1.41 | +5,240 | 294,704 | +5,947 | 8,422 | 2.86 | 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 | 13.65 | 13.85 | 13.6 | 13.64 | 0 | 0 | 1.83 | 33,721 | 3,164 | 10.7 | 4.63 | +4,104 | 0 | +559 | +4,663 | 1.63 | -1,263 | 289,464 | -911 | 2,475 | 0.86 | '23/10/17 | 13.7 | 13.74 | 13.51 | 13.64 | +0.03 | +0.22 | 1.69 | 35,284 | 3,812 | 9.26 | 4.82 | +2,168 | 0 | -5,569 | -3,401 | 1.4 | -209 | 290,727 | +101 | 3,386 | 1.16 | '23/10/16 | 13.78 | 13.92 | 13.61 | 13.61 | -0.17 | -1.23 | 2.25 | 46,294 | 4,634 | 9.99 | 6.35 | -3,099 | 0 | -9,936 | -13,035 | 1.28 | +6,716 | 290,936 | +321 | 3,285 | 1.13 | '23/10/13 | 13.97 | 13.98 | 13.78 | 13.78 | -0.36 | -2.55 | 1.41 | 38,178 | 5,739 | 6.65 | 5.3 | -2,888 | 0 | -20,042 | -22,930 | 1.46 | +5,410 | 284,220 | +255 | 2,964 | 1.04 | '23/10/12 | 14.16 | 14.38 | 14.09 | 14.14 | +0.22 | +1.58 | 2.08 | 67,853 | 7,315 | 9.28 | 9.65 | +2,004 | 0 | +10,351 | +12,355 | 1.63 | -4,080 | 278,810 | +198 | 2,709 | 0.97 | '23/10/11 | 14.08 | 14.14 | 13.88 | 13.92 | -0.07 | -0.5 | 1.86 | 38,660 | 3,683 | 10.5 | 5.41 | -10,438 | 0 | -1,143 | -11,581 | 1.51 | +3,748 | 282,890 | -74 | 2,511 | 0.89 | '23/10/06 | 13.83 | 14.08 | 13.82 | 13.99 | +0.22 | +1.6 | 1.89 | 25,201 | 3,201 | 7.87 | 3.52 | -186 | 0 | +9,263 | +9,077 | 2.11 | -2,559 | 279,142 | +477 | 2,585 | 0.93 | '23/10/05 | 13.81 | 13.83 | 13.64 | 13.77 | +0.07 | +0.51 | 1.39 | 28,601 | 2,461 | 11.6 | 3.94 | -6,612 | 0 | +2,369 | -4,243 | 2.16 | +2,213 | 281,701 | +147 | 2,108 | 0.75 | '23/10/04 | 14 | 14 | 13.69 | 13.7 | -0.3 | -2.14 | 2.21 | 49,956 | 6,060 | 8.24 | 6.9 | +2,424 | 0 | -23,379 | -20,955 | 2.5 | +5,633 | 279,488 | -2,097 | 1,961 | 0.7 | '23/10/03 | 14.38 | 14.41 | 13.98 | 14 | -0.44 | -3.05 | 2.98 | 55,001 | 8,017 | 6.86 | 7.77 | -897 | 0 | -38,965 | -39,862 | 2.36 | +8,227 | 273,855 | -1,286 | 4,058 | 1.48 | '23/10/02 | 14.5 | 14.59 | 14.44 | 14.44 | +0.19 | +1.33 | 1.05 | 26,432 | 3,120 | 8.47 | 3.84 | +546 | -320 | +10,022 | +10,248 | 2.41 | -2,439 | 265,628 | +79 | 5,344 | 2.01 | '23/09/28 | 14.5 | 14.56 | 14.25 | 14.25 | -0.15 | -1.04 | 2.15 | 39,212 | 4,493 | 8.73 | 5.63 | +926 | 0 | -15,938 | -15,012 | 2.38 | +2,672 | 268,067 | -569 | 5,265 | 1.96 | '23/09/27 | 14.4 | 14.67 | 14.36 | 14.4 | -0.03 | -0.21 | 2.15 | 42,625 | 4,147 | 10.3 | 6.17 | -1,554 | 0 | -5,770 | -7,324 | 1.78 | +1,922 | 265,395 | -309 | 5,834 | 2.2 | '23/09/26 | 14.64 | 14.68 | 14.42 | 14.43 | -0.24 | -1.64 | 1.77 | 39,465 | 4,002 | 9.86 | 5.73 | -4,679 | 0 | -9,936 | -14,615 | 1.8 | +3,004 | 263,473 | -285 | 6,143 | 2.33 | '23/09/25 | 14.87 | 14.94 | 14.63 | 14.67 | +0.09 | +0.62 | 2.13 | 41,994 | 4,855 | 8.65 | 6.21 | +2,836 | 0 | +3,123 | +5,959 | 2.07 | -1,161 | 260,469 | +38 | 6,428 | 2.47 | '23/09/22 | 14.19 | 14.65 | 14.12 | 14.58 | +0.26 | +1.82 | 3.7 | 41,670 | 5,774 | 7.22 | 6.01 | +6,918 | 0 | +7,806 | +14,724 | 1.9 | -1,746 | 261,630 | +1,028 | 6,390 | 2.44 | '23/09/21 | 14.55 | 14.57 | 14.32 | 14.32 | -0.24 | -1.65 | 1.72 | 38,246 | 4,445 | 8.6 | 5.51 | +1,745 | 0 | -12,864 | -11,119 | 1.5 | +1,215 | 263,376 | -843 | 5,362 | 2.04 | '23/09/20 | 14.59 | 14.63 | 14.5 | 14.56 | -0.05 | -0.34 | 0.89 | 18,772 | 1,806 | 10.4 | 2.73 | +325 | 0 | -2,643 | -2,318 | 1.41 | +945 | 262,161 | -49 | 6,205 | 2.37 | 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 | 14.62 | 14.66 | 14.43 | 14.61 | +0.04 | +0.27 | 1.58 | 24,866 | 3,649 | 6.81 | 3.62 | -1,265 | 0 | -1,590 | -2,855 | 1.39 | +1,419 | 261,216 | +211 | 6,254 | 2.39 | '23/09/18 | 14.32 | 14.71 | 14.29 | 14.57 | +0.09 | +0.62 | 2.9 | 44,011 | 5,348 | 8.23 | 6.38 | +2,523 | 0 | +2,902 | +5,425 | 1.47 | +403 | 259,797 | +625 | 6,043 | 2.33 | '23/09/15 | 14.73 | 14.78 | 14.47 | 14.48 | -0.13 | -0.89 | 2.12 | 63,752 | 7,093 | 8.99 | 9.33 | +209 | 0 | -22,488 | -22,279 | 1.32 | +5,848 | 259,394 | -271 | 5,418 | 2.09 | '23/09/14 | 14.63 | 14.75 | 14.56 | 14.61 | +0.09 | +0.62 | 1.31 | 26,278 | 3,140 | 8.37 | 3.85 | +900 | 0 | -2,780 | -1,880 | 1.32 | +823 | 253,546 | -140 | 5,689 | 2.24 | '23/09/13 | 14.76 | 14.87 | 14.46 | 14.52 | -0.17 | -1.16 | 2.79 | 41,317 | 5,537 | 7.46 | 6.05 | -4,666 | 0 | -8,560 | -13,226 | 1.27 | +3,354 | 252,723 | -1,361 | 5,829 | 2.31 | '23/09/12 | 14.85 | 14.87 | 14.69 | 14.69 | -0.19 | -1.28 | 1.21 | 34,679 | 3,814 | 9.09 | 5.12 | -1,449 | 0 | -14,478 | -15,927 | 1.56 | +2,812 | 249,369 | -629 | 7,190 | 2.88 | '23/09/11 | 14.53 | 14.93 | 14.49 | 14.88 | +0.35 | +2.41 | 3.03 | 40,824 | 4,926 | 8.29 | 6 | +6,739 | 0 | +7,453 | +14,192 | 1.64 | -3,013 | 246,557 | +837 | 7,819 | 3.17 | '23/09/08 | 14.63 | 14.68 | 14.47 | 14.53 | -0.31 | -2.09 | 1.42 | 51,853 | 6,894 | 7.52 | 7.55 | -3,179 | -3,300 | -17,167 | -23,646 | 1.25 | +2,976 | 249,570 | -1,469 | 6,982 | 2.8 | '23/09/07 | 15.12 | 15.17 | 14.84 | 14.84 | -0.26 | -1.72 | 2.19 | 47,198 | 5,563 | 8.48 | 7.06 | -2,775 | 0 | -14,016 | -16,791 | 1.46 | +4,303 | 246,594 | -265 | 8,451 | 3.43 | '23/09/06 | 15.15 | 15.18 | 15 | 15.1 | -0.12 | -0.79 | 1.18 | 39,511 | 4,381 | 9.02 | 5.95 | -6,197 | 0 | -4,107 | -10,304 | 1.65 | +3,611 | 242,291 | -589 | 8,716 | 3.6 | '23/09/05 | 15.36 | 15.36 | 15.15 | 15.22 | -0.11 | -0.72 | 1.37 | 33,558 | 3,744 | 8.96 | 5.11 | -6,735 | 0 | -6,294 | -13,029 | 2.04 | +4,258 | 238,680 | -634 | 9,305 | 3.9 | '23/09/04 | 15.03 | 15.47 | 15.03 | 15.33 | +0.52 | +3.51 | 2.97 | 81,479 | 9,832 | 8.29 | 12.4 | +6,614 | 0 | +30,638 | +37,252 | 2.45 | -11,353 | 234,422 | +1,628 | 9,939 | 4.24 | '23/09/01 | 14.67 | 15.03 | 14.67 | 14.81 | +0.22 | +1.51 | 2.47 | 44,666 | 5,770 | 7.74 | 6.65 | +8,253 | 0 | +4,824 | +13,077 | 2.03 | -3,004 | 245,775 | -276 | 8,311 | 3.38 | '23/08/31 | 14.83 | 14.85 | 14.59 | 14.59 | -0.18 | -1.22 | 1.76 | 33,180 | 4,208 | 7.88 | 4.88 | -605 | 0 | -12,602 | -13,207 | 1.52 | +4,253 | 248,779 | -288 | 8,587 | 3.45 | '23/08/30 | 15.11 | 15.11 | 14.76 | 14.77 | -0.27 | -1.8 | 2.33 | 86,345 | 7,433 | 11.6 | 12.9 | -9,031 | +800 | -24,094 | -32,325 | 1.56 | +7,744 | 244,526 | -2,289 | 8,875 | 3.63 | '23/08/29 | 14.9 | 15.18 | 14.75 | 15.04 | +0.35 | +2.38 | 2.93 | 68,531 | 7,048 | 9.72 | 10.2 | +1,764 | 0 | +1,062 | +2,826 | 2.15 | -1,406 | 236,782 | +2,634 | 11,164 | 4.71 | '23/08/28 | 15.45 | 15.8 | 14.69 | 14.69 | +0.39 | +2.73 | 7.76 | 160,070 | 18,342 | 8.73 | 24.5 | +3,439 | +620 | +2,441 | +6,500 | 2.1 | +1,725 | 238,188 | +2,333 | 8,530 | 3.58 | '23/08/25 | 14.29 | 14.42 | 14.26 | 14.3 | -0.15 | -1.04 | 1.11 | 26,620 | 2,986 | 8.91 | 3.81 | +2,728 | 0 | -2,405 | +323 | 1.87 | +6 | 236,463 | -636 | 6,197 | 2.62 | 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 | 14.25 | 14.48 | 14.14 | 14.45 | +0.17 | +1.19 | 2.38 | 57,947 | 6,559 | 8.83 | 8.28 | +2,743 | 0 | -980 | +1,763 | 1.7 | -602 | 236,457 | +81 | 6,833 | 2.89 | '23/08/23 | 14.25 | 14.43 | 14.22 | 14.28 | +0.14 | +0.99 | 1.49 | 38,131 | 3,874 | 9.84 | 5.46 | +1,020 | 0 | +2,023 | +3,043 | 1.54 | -1,177 | 237,059 | -272 | 6,752 | 2.85 | '23/08/22 | 14.31 | 14.38 | 14.09 | 14.14 | -0.27 | -1.87 | 2.01 | 76,713 | 8,429 | 9.1 | 10.9 | -5,134 | 0 | -11,941 | -17,075 | 1.48 | +5,476 | 238,236 | -326 | 7,024 | 2.95 | '23/08/21 | 14.49 | 14.57 | 14.22 | 14.41 | -0.29 | -1.97 | 2.38 | 64,676 | 7,568 | 8.55 | 9.32 | -4,217 | 0 | -443 | -4,660 | 1.8 | +684 | 232,760 | -376 | 7,350 | 3.16 | '23/08/18 | 14.8 | 15 | 14.67 | 14.7 | -0.01 | -0.07 | 2.24 | 34,210 | 3,954 | 8.65 | 5.08 | +1,764 | 0 | +1,062 | +2,826 | 2.06 | +286 | 232,076 | -295 | 7,726 | 3.33 | '23/08/17 | 14.69 | 14.83 | 14.57 | 14.71 | -0.17 | -1.14 | 1.75 | 33,188 | 4,348 | 7.63 | 4.88 | -801 | 0 | -123 | -924 | 1.95 | -2,161 | 231,790 | -533 | 8,021 | 3.46 | '23/08/16 | 14.74 | 14.98 | 14.73 | 14.88 | +0.15 | +1.02 | 1.7 | 32,742 | 3,668 | 8.93 | 4.86 | +894 | 0 | +5,606 | +6,500 | 2 | -3,103 | 233,951 | +88 | 8,554 | 3.66 | '23/08/15 | 14.88 | 15 | 14.72 | 14.73 | -0.08 | -0.54 | 1.89 | 32,534 | 4,579 | 7.11 | 4.84 | +472 | 0 | -1,781 | -1,309 | 1.94 | +341 | 237,054 | +28 | 8,466 | 3.57 | '23/08/14 | 15.03 | 15.03 | 14.65 | 14.81 | -0.74 | -4.76 | 2.44 | 104,168 | 10,675 | 9.76 | 15.5 | +4,914 | 0 | +7,943 | +12,857 | 1.91 | -2,761 | 236,713 | -886 | 8,438 | 3.56 | '23/08/11 | 16.01 | 16.11 | 15.45 | 15.55 | -0.3 | -1.89 | 4.16 | 68,091 | 8,118 | 8.39 | 10.7 | -1,814 | 0 | -19,863 | -21,677 | 1.61 | +8,073 | 239,474 | -2,663 | 9,324 | 3.89 | '23/08/10 | 16.05 | 16.08 | 15.71 | 15.85 | -0.21 | -1.31 | 2.3 | 55,467 | 6,416 | 8.65 | 8.81 | +889 | 0 | -8,913 | -8,024 | 1.73 | +1,932 | 231,401 | -679 | 11,987 | 5.18 | '23/08/09 | 16 | 16.21 | 15.94 | 16.06 | -0.06 | -0.37 | 1.67 | 37,945 | 3,615 | 10.5 | 6.09 | -3,366 | 0 | -6,110 | -9,476 | 1.67 | +220 | 229,469 | +183 | 12,666 | 5.52 | '23/08/08 | 16.05 | 16.28 | 15.85 | 16.12 | +0.09 | +0.56 | 2.68 | 58,683 | 6,440 | 9.11 | 9.41 | +340 | 0 | +3,171 | +3,511 | 1.77 | +2,389 | 229,249 | +255 | 12,483 | 5.45 | '23/08/07 | 16.3 | 16.31 | 16 | 16.03 | -0.45 | -2.73 | 1.88 | 56,359 | 6,773 | 8.32 | 9.08 | -16,750 | 0 | -10,211 | -26,961 | 1.75 | +6,830 | 226,860 | -919 | 12,228 | 5.39 | '23/08/04 | 16.13 | 16.59 | 16.13 | 16.48 | +0.65 | +4.11 | 2.91 | 92,775 | 10,512 | 8.83 | 15.2 | +5,271 | 0 | +28,169 | +33,440 | 3.43 | -1,765 | 220,030 | +954 | 13,147 | 5.98 | '23/08/02 | 16.07 | 16.28 | 15.79 | 15.83 | -0.34 | -2.1 | 3.03 | 59,383 | 7,969 | 7.45 | 9.5 | -3,106 | 0 | +1,925 | -1,181 | 3.03 | -221 | 221,795 | -781 | 12,193 | 5.5 | '23/08/01 | 16.38 | 16.55 | 16.14 | 16.17 | -0.09 | -0.55 | 2.52 | 51,975 | 6,542 | 7.94 | 8.5 | +970 | +1,700 | -9,256 | -6,586 | 3.24 | +4,699 | 222,016 | -39 | 12,974 | 5.84 | '23/07/31 | 16.45 | 16.91 | 16.19 | 16.26 | +0.21 | +1.31 | 4.49 | 107,743 | 14,098 | 7.64 | 17.8 | +5,427 | +500 | +6,026 | +11,953 | 3.77 | -2,511 | 217,317 | +73 | 13,013 | 5.99 | 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 | 15.19 | 16.13 | 15.12 | 16.05 | +0.63 | +4.09 | 6.55 | 119,198 | 13,183 | 9.04 | 18.8 | +16,391 | 0 | +44,303 | +60,694 | 3.99 | -11,962 | 219,828 | +2,344 | 12,940 | 5.89 | '23/07/27 | 15.36 | 15.53 | 15.29 | 15.42 | +0.27 | +1.78 | 1.58 | 57,202 | 6,561 | 8.72 | 8.83 | +4,761 | 0 | +11,766 | +16,527 | 2.95 | -3,959 | 231,790 | +505 | 10,596 | 4.57 | '23/07/26 | 15.29 | 15.34 | 15.14 | 15.15 | -0.07 | -0.46 | 1.31 | 37,369 | 4,906 | 7.62 | 5.7 | -1,970 | 0 | +2,114 | +144 | 2.66 | -547 | 235,749 | -165 | 10,091 | 4.28 | '23/07/25 | 14.68 | 15.35 | 14.68 | 15.22 | +0.93 | +6.51 | 4.69 | 164,376 | 17,521 | 9.38 | 24.7 | +26,275 | 0 | +86,417 | +112,692 | 3.36 | -29,024 | 236,296 | +4,140 | 10,256 | 4.34 | '23/07/24 | 14.4 | 14.43 | 14.16 | 14.29 | -0.14 | -0.97 | 1.87 | 43,325 | 4,553 | 9.52 | 6.19 | -4,406 | 0 | -3,075 | -7,481 | 1.73 | +2,582 | 265,320 | -726 | 6,116 | 2.31 | '23/07/21 | 14.3 | 14.64 | 14.22 | 14.43 | -0.04 | -0.28 | 2.9 | 59,143 | 6,294 | 9.4 | 8.54 | +2,278 | 0 | +4,833 | +7,111 | 1.98 | -1,390 | 262,738 | -49 | 6,842 | 2.6 | '23/07/20 | 14.3 | 14.68 | 14.3 | 14.47 | +0.21 | +1.47 | 2.66 | 56,926 | 5,620 | 10.1 | 8.26 | +6,066 | 0 | +5,967 | +12,033 | 1.84 | +978 | 264,128 | +325 | 6,891 | 2.61 | '23/07/19 | 14.3 | 14.4 | 14.21 | 14.26 | -0.09 | -0.63 | 1.32 | 36,311 | 3,784 | 9.6 | 5.18 | -3,548 | 0 | -4,371 | -7,919 | 1.5 | +3,265 | 263,150 | -584 | 6,566 | 2.5 | '23/07/18 | 14.42 | 14.53 | 14.3 | 14.35 | 0 | 0 | 1.6 | 39,051 | 3,273 | 11.9 | 5.62 | -547 | 0 | -228 | -775 | 1.7 | +1,685 | 259,885 | +187 | 7,150 | 2.75 | '23/07/17 | 14.68 | 14.69 | 14.34 | 14.35 | -0.39 | -2.65 | 2.37 | 47,346 | 5,791 | 8.18 | 6.84 | +495 | 0 | -13,000 | -12,505 | 1.73 | +2,956 | 258,200 | -663 | 6,963 | 2.7 | '23/07/14 | 14.86 | 14.89 | 14.72 | 14.74 | 0 | 0 | 1.15 | 45,111 | 4,681 | 9.64 | 6.68 | -10,238 | 0 | +2,773 | -7,465 | 1.71 | +3,084 | 255,244 | -66 | 7,626 | 2.99 | '23/07/13 | 14.36 | 14.78 | 14.35 | 14.74 | +0.45 | +3.15 | 3.01 | 97,318 | 10,277 | 9.47 | 14.2 | +13,464 | 0 | +49,560 | +63,024 | 2.28 | -14,794 | 252,160 | +1,127 | 7,692 | 3.05 | '23/07/12 | 14.31 | 14.42 | 14.23 | 14.29 | +0.04 | +0.28 | 1.33 | 36,574 | 4,319 | 8.47 | 5.25 | +976 | 0 | +11,119 | +12,095 | 2.02 | -3,061 | 266,954 | +394 | 6,565 | 2.46 | '23/07/11 | 14.2 | 14.35 | 14.15 | 14.25 | +0.21 | +1.5 | 1.42 | 44,338 | 5,619 | 7.89 | 6.33 | +3,057 | -760 | +14,417 | +16,714 | 1.96 | -3,166 | 270,015 | +343 | 6,171 | 2.29 | '23/07/10 | 14.01 | 14.31 | 14.01 | 14.04 | +0.04 | +0.29 | 2.14 | 65,188 | 5,768 | 11.3 | 9.23 | +7,045 | 0 | +4,027 | +11,072 | 1.79 | +793 | 273,181 | +445 | 5,828 | 2.13 | '23/07/07 | 13.94 | 14.04 | 13.85 | 14 | +0.02 | +0.14 | 1.36 | 44,590 | 4,322 | 10.3 | 6.22 | -4,568 | 0 | -2,497 | -7,065 | 1.41 | -407 | 272,388 | -147 | 5,383 | 1.98 | '23/07/06 | 14.13 | 14.32 | 13.91 | 13.98 | -0.22 | -1.55 | 2.89 | 56,782 | 6,824 | 8.32 | 8.01 | +934 | -1,540 | -4,166 | -4,772 | 1.78 | +1,134 | 272,795 | +1,853 | 5,530 | 2.03 | '23/07/05 | 14.44 | 14.47 | 14.15 | 14.2 | -0.21 | -1.46 | 2.22 | 51,146 | 5,553 | 9.21 | 7.29 | -5,255 | 0 | -12,933 | -18,188 | 1.73 | +2,130 | 271,661 | -1,101 | 3,677 | 1.35 | 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 | 14.43 | 14.48 | 14.32 | 14.41 | -0.02 | -0.14 | 1.11 | 29,493 | 3,401 | 8.67 | 4.25 | -1,307 | 0 | -2,025 | -3,332 | 2 | -186 | 269,531 | +61 | 4,778 | 1.77 | '23/07/03 | 14.05 | 14.51 | 13.99 | 14.43 | +0.35 | +2.49 | 3.69 | 75,178 | 8,639 | 8.7 | 10.8 | +5,455 | 0 | +26,408 | +31,863 | 2.07 | -5,790 | 269,717 | +1,266 | 4,717 | 1.75 | '23/06/30 | 13.78 | 14.1 | 13.73 | 14.08 | +0.29 | +2.1 | 2.68 | 47,202 | 5,777 | 8.17 | 6.59 | +4,924 | 0 | +15,123 | +20,047 | 1.78 | -2,695 | 275,507 | +1,060 | 3,451 | 1.25 | '23/06/29 | 13.98 | 14.07 | 13.77 | 13.79 | -0.14 | -1.01 | 2.15 | 50,520 | 7,378 | 6.85 | 7.02 | -714 | 0 | -10,879 | -11,593 | 1.51 | +2,705 | 278,202 | -347 | 2,391 | 0.86 | '23/06/28 | 13.9 | 14.04 | 13.83 | 13.93 | +0.09 | +0.65 | 1.52 | 46,194 | 8,980 | 5.14 | 6.44 | +2,168 | 0 | +9,148 | +11,316 | 1.55 | -2,063 | 275,497 | -117 | 2,738 | 0.99 | '23/06/27 | 13.76 | 13.92 | 13.64 | 13.84 | +0.07 | +0.51 | 2.03 | 57,066 | 6,207 | 9.19 | 7.86 | -1,512 | 0 | -6,758 | -8,270 | 1.43 | +299 | 277,560 | -509 | 2,855 | 1.03 | '23/06/26 | 13.98 | 13.99 | 13.74 | 13.77 | -0.58 | -4.04 | 1.74 | 72,000 | 10,780 | 6.68 | 9.97 | -5,961 | 0 | -32,360 | -38,321 | 1.51 | +6,257 | 277,261 | -689 | 3,364 | 1.21 | '23/06/21 | 14.32 | 14.55 | 14.26 | 14.35 | -0.07 | -0.49 | 2.01 | 44,502 | 4,897 | 9.09 | 6.41 | -2,008 | 0 | +3,236 | +1,228 | 1.87 | +127 | 271,004 | +21 | 4,053 | 1.5 | '23/06/20 | 14.57 | 14.67 | 14.41 | 14.42 | -0.1 | -0.69 | 1.79 | 46,667 | 5,182 | 9.01 | 6.78 | -1,559 | 0 | -3,738 | -5,297 | 1.98 | +1,745 | 270,877 | +99 | 4,032 | 1.49 | '23/06/19 | 14.91 | 14.91 | 14.45 | 14.52 | -0.36 | -2.42 | 3.09 | 72,791 | 9,001 | 8.09 | 10.7 | -10,322 | 0 | -12,212 | -22,534 | 2 | +5,828 | 269,132 | -1,235 | 3,933 | 1.46 | '23/06/16 | 14.73 | 14.9 | 14.72 | 14.88 | +0.33 | +2.27 | 1.24 | 87,326 | 9,680 | 9.02 | 13 | +5,798 | 0 | +43,190 | +48,988 | 3.1 | -8,245 | 263,304 | +752 | 5,168 | 1.96 | '23/06/15 | 14.35 | 14.55 | 14.32 | 14.55 | +0.25 | +1.75 | 1.61 | 55,114 | 6,234 | 8.84 | 7.95 | -557 | 0 | +14,563 | +14,006 | 2.69 | -2,311 | 271,549 | +205 | 4,416 | 1.63 | '23/06/14 | 14.08 | 14.45 | 14.08 | 14.3 | +0.36 | +2.58 | 2.65 | 101,333 | 11,489 | 8.82 | 14.5 | +15,166 | 0 | +35,028 | +50,194 | 2.9 | -6,790 | 273,860 | +841 | 4,211 | 1.54 | '23/06/13 | 14.05 | 14.06 | 13.81 | 13.94 | -0.08 | -0.57 | 1.78 | 52,506 | 6,281 | 8.36 | 7.33 | -4,300 | 0 | +5,609 | +1,309 | 2.07 | -1,460 | 280,650 | -438 | 3,370 | 1.2 | '23/06/12 | 13.86 | 14.09 | 13.77 | 14.02 | +0.18 | +1.3 | 2.31 | 56,391 | 5,717 | 9.86 | 7.83 | +7,837 | 0 | +20,820 | +28,657 | 2.29 | -12,189 | 282,110 | +516 | 3,808 | 1.35 | '23/06/09 | 13.84 | 13.95 | 13.8 | 13.84 | +0.09 | +0.65 | 1.09 | 46,621 | 4,705 | 9.91 | 6.47 | +8,298 | 0 | +5,927 | +14,225 | 1.9 | -1,108 | 294,299 | +247 | 3,292 | 1.12 | '23/06/08 | 13.58 | 13.75 | 13.5 | 13.75 | +0.1 | +0.73 | 1.83 | 50,324 | 5,736 | 8.77 | 6.86 | +2,812 | 0 | +1,340 | +4,152 | 1.47 | -1,564 | 295,407 | +412 | 3,045 | 1.03 | '23/06/07 | 13.83 | 13.87 | 13.56 | 13.65 | -0.22 | -1.59 | 2.24 | 88,007 | 10,580 | 8.32 | 12.1 | -10,574 | 0 | -19,940 | -30,514 | 1.33 | +7,688 | 296,971 | +511 | 2,633 | 0.89 | 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 | 13.8 | 14.09 | 13.64 | 13.87 | +0.14 | +1.02 | 3.28 | 77,276 | 8,199 | 9.43 | 10.8 | +7,166 | 0 | +9,702 | +16,868 | 1.88 | -4,389 | 289,283 | -311 | 2,122 | 0.73 | '23/06/05 | 13.98 | 13.99 | 13.67 | 13.73 | -0.03 | -0.22 | 2.33 | 54,337 | 6,101 | 8.91 | 7.5 | -1,884 | 0 | -7,608 | -9,492 | 1.51 | +1,535 | 293,672 | -344 | 2,433 | 0.83 | '23/06/02 | 13.58 | 13.86 | 13.55 | 13.76 | +0.22 | +1.62 | 2.29 | 65,670 | 7,509 | 8.75 | 9 | +6,225 | 0 | +4,443 | +10,668 | 1.61 | -2,997 | 292,137 | +196 | 2,777 | 0.95 | '23/06/01 | 13.33 | 13.69 | 13.27 | 13.54 | +0.31 | +2.34 | 3.17 | 72,587 | 7,920 | 9.17 | 9.8 | +3,220 | 0 | +2,062 | +5,282 | 1.44 | -15 | 295,134 | +204 | 2,581 | 0.87 | '23/05/31 | 13.6 | 13.62 | 13.23 | 13.23 | -0.21 | -1.56 | 2.9 | 67,711 | 8,972 | 7.55 | 9.06 | +38 | 0 | -20,316 | -20,278 | 1.27 | +1,045 | 295,149 | -77 | 2,377 | 0.81 | '23/05/30 | 13.86 | 13.95 | 13.44 | 13.44 | -0.33 | -2.4 | 3.7 | 94,879 | 11,950 | 7.94 | 13 | -3,866 | -2,200 | -16,176 | -22,242 | 1.28 | +3,768 | 294,104 | -119 | 2,454 | 0.83 | '23/05/29 | 14.08 | 14.13 | 13.74 | 13.77 | -0.17 | -1.22 | 2.8 | 91,848 | 9,951 | 9.23 | 12.8 | +781 | 0 | -24,305 | -23,524 | 1.48 | +5,527 | 290,336 | -397 | 2,573 | 0.89 | '23/05/26 | 14 | 14.01 | 13.72 | 13.94 | -0.03 | -0.21 | 2.08 | 96,804 | 11,072 | 8.74 | 13.4 | +2,379 | 0 | -26,396 | -24,017 | 1.45 | +4,445 | 284,809 | +95 | 2,970 | 1.04 | '23/05/25 | 14.23 | 14.23 | 13.97 | 13.97 | -0.47 | -3.25 | 1.8 | 120,968 | 15,639 | 7.74 | 17 | -7,238 | 0 | -40,388 | -47,626 | 1.35 | +4,678 | 280,364 | -1,395 | 2,875 | 1.03 | '23/05/24 | 14.64 | 14.65 | 14.39 | 14.44 | -0.36 | -2.43 | 1.76 | 107,093 | 15,653 | 6.84 | 15.5 | -6,312 | 0 | -51,542 | -57,854 | 1.78 | +8,617 | 275,686 | +457 | 4,270 | 1.55 | '23/05/23 | 15.1 | 15.16 | 14.8 | 14.8 | -0.27 | -1.79 | 2.39 | 69,924 | 8,655 | 8.08 | 10.4 | -8,617 | 0 | -25,884 | -34,501 | 1.33 | +8,066 | 267,069 | -336 | 3,813 | 1.43 | '23/05/22 | 14.8 | 15.23 | 14.69 | 15.07 | +0.24 | +1.62 | 3.64 | 88,725 | 10,035 | 8.84 | 13.3 | +5,184 | 0 | +13,668 | +18,852 | 1.81 | -2,302 | 259,003 | -31 | 4,149 | 1.6 | '23/05/19 | 14.88 | 14.97 | 14.6 | 14.83 | -0.18 | -1.2 | 2.47 | 97,630 | 14,539 | 6.72 | 14.4 | -6,488 | 0 | -24,643 | -31,131 | 1.52 | +5,226 | 261,305 | -481 | 4,180 | 1.6 | '23/05/18 | 15.03 | 15.17 | 14.93 | 15.01 | +0.03 | +0.2 | 1.6 | 63,446 | 6,993 | 9.07 | 9.54 | +1,759 | 0 | -9,783 | -8,024 | 1.02 | +2,084 | 256,079 | +427 | 4,661 | 1.82 | '23/05/17 | 15.2 | 15.25 | 14.98 | 14.98 | -0.26 | -1.71 | 1.77 | 44,359 | 7,268 | 6.1 | 6.7 | -6,775 | 0 | -18,530 | -25,305 | 0.93 | +5,506 | 253,995 | -229 | 4,234 | 1.67 | '23/05/16 | 15.37 | 15.43 | 15.19 | 15.24 | +0.14 | +0.93 | 1.59 | 43,298 | 5,976 | 7.25 | 6.63 | +5,784 | -500 | +2,570 | +7,854 | 1.33 | -1,358 | 248,489 | -317 | 4,463 | 1.8 | '23/05/15 | 14.87 | 15.1 | 14.77 | 15.1 | +0.08 | +0.53 | 2.2 | 51,310 | 8,021 | 6.4 | 7.63 | +815 | 0 | -14,293 | -13,478 | 0.99 | +2,485 | 249,847 | -134 | 4,780 | 1.91 | '23/05/12 | 15.33 | 15.37 | 15.01 | 15.02 | -0.26 | -1.7 | 2.36 | 59,764 | 8,789 | 6.8 | 9.06 | -3,372 | 0 | -28,484 | -31,856 | 0.95 | +8,088 | 247,362 | -419 | 4,914 | 1.99 | 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 | 15.31 | 15.48 | 15.26 | 15.28 | -0.04 | -0.26 | 1.44 | 33,066 | 4,098 | 8.07 | 5.08 | +2,301 | 0 | -8,794 | -6,493 | 1.17 | +3,381 | 239,274 | -405 | 5,333 | 2.23 | '23/05/10 | 15.7 | 15.7 | 15.26 | 15.32 | -0.67 | -4.19 | 2.75 | 102,795 | 13,155 | 7.81 | 15.9 | -26,650 | -1,100 | -36,237 | -63,987 | 1.03 | +15,996 | 235,893 | -3,737 | 5,738 | 2.43 | '23/05/09 | 15.75 | 16.05 | 15.59 | 15.99 | +0.28 | +1.78 | 2.93 | 91,785 | 10,339 | 8.88 | 14.6 | +8,752 | 0 | +39,990 | +48,742 | 2.65 | -14,389 | 219,897 | +2,398 | 9,475 | 4.31 | '23/05/08 | 15.54 | 15.87 | 15.38 | 15.71 | +0.32 | +2.08 | 3.18 | 107,307 | 11,342 | 9.46 | 16.8 | +13,068 | 0 | +37,138 | +50,206 | 2.68 | -12,722 | 234,286 | +1,267 | 7,077 | 3.02 | '23/05/05 | 15.39 | 15.59 | 15.24 | 15.39 | +0.05 | +0.33 | 2.28 | 47,770 | 6,434 | 7.42 | 7.37 | +3,868 | 0 | +1,325 | +5,193 | 1.86 | -191 | 247,008 | -163 | 5,810 | 2.35 | '23/05/04 | 15.05 | 15.43 | 15.03 | 15.34 | +0.35 | +2.33 | 2.67 | 56,959 | 7,212 | 7.9 | 8.71 | +9,025 | 0 | +22,306 | +31,331 | 2.56 | -6,289 | 247,199 | +414 | 5,973 | 2.42 | '23/05/03 | 15.16 | 15.18 | 14.96 | 14.99 | -0.31 | -2.03 | 1.44 | 47,586 | 6,081 | 7.83 | 7.16 | -10,350 | 0 | -12,576 | -22,926 | 1.99 | +2,485 | 253,488 | +77 | 5,559 | 2.19 | '23/05/02 | 15.34 | 15.54 | 15.17 | 15.3 | +0.02 | +0.13 | 2.42 | 42,172 | 5,351 | 7.88 | 6.46 | -4,755 | 0 | +995 | -3,760 | 2.58 | -1,752 | 251,003 | -109 | 5,482 | 2.18 |
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 |
|