|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 6.61 | 6.25 | +0.36 | +5.76% | 5.44% | 6.28 | 6.61 | 6.27 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 81,454 | 5.26億 | 5,063 | 16.1張/筆 | 6.46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) | 73,754 | 4.6億 | 4,492 | 16.4張/筆 | 6.24元 | +0.09 (+1.46%) | 連漲連跌: 連5漲 ( +1.12元 / +20.4%) 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 6.61元 (+0.36元/ +5.76%) | 成交張數: 8.15萬張 | 成交金額: 5.26億元 | 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143低 | 近102日新高 | 連5漲 (+1.12元/ +20.4%) | 第16高 | 近2日新高 | 第8高 | 近23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 6.61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 | 5.9 | 5.49 | 5.85 | 5.5 | 4.94 | 6.41 | 7.91 | 9.27 | 25.35 | 30.19 | - | - | - | 5.6 | 漲跌價 | +0.71 | +1.12 | +0.76 | +1.11 | +1.67 | +0.2 | -1.3 | -2.66 | -18.74 | -23.58 | - | - | - | +1.01 | 漲跌幅 | +12% | +20.4% | +13% | +20.2% | +33.8% | +3.12% | -16.4% | -28.7% | -73.9% | -78.1% | - | - | - | +18% | 振幅 | 11.2% | 18.8% | 20.7% | 22% | 43.9% | 43.5% | 60.3% | 89.9% | 85.7% | 91.4% | - | - | - | 42.5% | 成交張數 | 23.9萬 | 36.8萬 | 71.2萬 | 130萬 | 366萬 | 659萬 | 1,116萬 | 1,514萬 | 1,550萬 | 1,567萬 | - | - | - | 485萬 | 成交金額 | 15億 | 22.4億 | 41.5億 | 75.8億 | 201億 | 363億 | 702億 | 1,041億 | 1,088億 | 1,129億 | - | - | - | 259億 | 週轉率 | 31% | 47.7% | 92.4% | 169% | 475% | 855% | 1448% | 1963% | 2010% | 2032% | - | - | - | 629% |
結算價 6.61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 | 6.28 | 6.61 | 6.27 | 6.61 | +0.36 | +5.76 | 5.44 | 81,454 | 5,063 | 16.1 | 5.26 | +1,782 | 0 | +28,106 | +29,888 | 7.3 | -6,613 | 100,968 | +1,150 | 7,880 | 7.8 | '24/04/25 | 6.18 | 6.38 | 6.12 | 6.25 | +0.09 | +1.46 | 4.22 | 73,754 | 4,492 | 16.4 | 4.6 | +6,811 | 0 | +19,551 | +26,362 | 6.94 | -6,126 | 107,581 | +1,827 | 6,730 | 6.26 | '24/04/24 | 5.96 | 6.17 | 5.95 | 6.16 | +0.26 | +4.41 | 3.73 | 83,838 | 5,124 | 16.4 | 5.09 | +8,966 | 0 | +43,554 | +52,520 | 5.87 | -12,342 | 113,707 | +2,026 | 4,903 | 4.31 | '24/04/23 | 5.82 | 5.9 | 5.74 | 5.9 | +0.18 | +3.15 | 2.8 | 59,523 | 3,590 | 16.6 | 3.47 | +7,341 | 0 | +25,331 | +32,672 | 4.63 | -9,977 | 126,049 | +1,291 | 2,877 | 2.28 | '24/04/22 | 5.61 | 5.78 | 5.58 | 5.72 | +0.23 | +4.19 | 3.64 | 69,437 | 3,659 | 19 | 3.96 | +9,910 | 0 | +32,727 | +42,637 | 3.67 | -10,001 | 136,026 | +160 | 1,586 | 1.17 | '24/04/19 | 5.58 | 5.61 | 5.4 | 5.49 | -0.13 | -2.31 | 3.74 | 81,000 | 4,614 | 17.6 | 4.44 | +6,285 | 0 | -13,258 | -6,973 | 2.47 | -498 | 146,027 | -91 | 1,426 | 0.98 | '24/04/18 | 5.54 | 5.7 | 5.5 | 5.62 | +0.13 | +2.37 | 3.64 | 53,955 | 3,109 | 17.4 | 3.02 | +4,174 | 0 | +8,850 | +13,024 | 1.74 | -2,036 | 146,525 | +81 | 1,517 | 1.04 | '24/04/17 | 5.55 | 5.59 | 5.48 | 5.49 | -0.09 | -1.61 | 1.97 | 67,711 | 3,584 | 18.9 | 3.74 | -6,701 | 0 | -19,145 | -25,846 | 1.26 | +9,002 | 148,561 | -160 | 1,436 | 0.97 | '24/04/16 | 5.63 | 5.66 | 5.52 | 5.58 | -0.15 | -2.62 | 2.44 | 71,017 | 4,385 | 16.2 | 3.96 | -284 | 0 | -1,726 | -2,010 | 2.07 | -7,734 | 139,559 | -562 | 1,596 | 1.14 | '24/04/15 | 5.61 | 5.75 | 5.58 | 5.73 | -0.12 | -2.05 | 2.91 | 70,429 | 4,283 | 16.4 | 3.99 | -9,704 | 0 | -1,120 | -10,824 | 2.12 | +2,487 | 147,293 | -1,448 | 2,158 | 1.47 | '24/04/12 | 5.96 | 5.97 | 5.81 | 5.85 | -0.13 | -2.17 | 2.68 | 63,868 | 3,554 | 18 | 3.75 | -6,542 | 0 | -22,296 | -28,838 | 3.25 | +9,395 | 144,806 | -1,553 | 3,606 | 2.49 | '24/04/11 | 5.86 | 5.99 | 5.76 | 5.98 | -0.04 | -0.66 | 3.82 | 63,777 | 3,800 | 16.8 | 3.74 | -4,373 | 0 | -1,206 | -5,579 | 4.02 | +2,703 | 135,411 | -1,469 | 5,159 | 3.81 | '24/04/10 | 5.84 | 6.04 | 5.84 | 6.02 | +0.25 | +4.33 | 3.47 | 72,025 | 4,254 | 16.9 | 4.28 | +4,125 | 0 | +40,060 | +44,185 | 4.53 | -10,688 | 132,708 | +3,139 | 6,628 | 4.99 | '24/04/09 | 5.75 | 5.91 | 5.75 | 5.77 | +0.03 | +0.52 | 2.79 | 38,709 | 2,260 | 17.1 | 2.25 | +3,618 | 0 | +3,249 | +6,867 | 3.93 | -4,118 | 143,396 | +372 | 3,489 | 2.43 | '24/04/08 | 5.76 | 5.85 | 5.63 | 5.74 | -0.05 | -0.86 | 3.8 | 68,708 | 3,755 | 18.3 | 3.93 | -8,607 | 0 | +8,866 | +259 | 3.5 | +2,815 | 147,514 | -673 | 3,117 | 2.11 | '24/04/03 | 5.9 | 5.93 | 5.77 | 5.79 | -0.11 | -1.86 | 2.71 | 74,073 | 3,308 | 22.4 | 4.32 | -13,443 | 0 | -13,478 | -26,921 | 4.48 | +10,427 | 144,699 | -1,364 | 3,790 | 2.62 | '24/04/02 | 5.86 | 5.94 | 5.77 | 5.9 | +0.07 | +1.2 | 2.92 | 74,644 | 3,584 | 20.8 | 4.39 | +3,342 | 0 | +19,481 | +22,823 | 6 | -7,460 | 134,272 | +1,347 | 5,154 | 3.84 | '24/04/01 | 5.67 | 5.83 | 5.67 | 5.83 | +0.18 | +3.19 | 2.83 | 37,348 | 2,375 | 15.7 | 2.15 | +17,760 | 0 | -4,291 | +13,469 | 5.5 | -3,459 | 141,732 | +940 | 3,807 | 2.69 | 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 | 5.66 | 5.67 | 5.62 | 5.65 | -0.04 | -0.7 | 0.88 | 11,450 | 1,043 | 11 | 0.65 | +800 | 0 | -2,383 | -1,583 | 3.53 | +314 | 145,191 | -89 | 2,867 | 1.97 | '24/03/28 | 5.55 | 5.73 | 5.47 | 5.69 | +0.19 | +3.45 | 4.73 | 85,136 | 3,985 | 21.4 | 4.78 | +13,894 | 0 | +33,079 | +46,973 | 3.44 | -8,017 | 144,877 | +658 | 2,956 | 2.04 | '24/03/27 | 5.6 | 5.63 | 5.47 | 5.5 | -0.07 | -1.26 | 2.87 | 49,630 | 3,119 | 15.9 | 2.75 | -836 | 0 | -8,586 | -9,422 | 1.89 | +3,021 | 152,894 | -149 | 2,298 | 1.5 | '24/03/26 | 5.51 | 5.64 | 5.51 | 5.57 | +0.02 | +0.36 | 2.34 | 44,505 | 2,479 | 18 | 2.49 | +953 | 0 | +3,234 | +4,187 | 1.98 | -3,455 | 149,873 | +34 | 2,447 | 1.63 | '24/03/25 | 5.5 | 5.61 | 5.5 | 5.55 | +0.07 | +1.28 | 2.01 | 55,867 | 2,393 | 23.4 | 3.1 | +10,636 | 0 | +4,263 | +14,899 | 1.87 | -2,483 | 153,328 | -99 | 2,413 | 1.57 | '24/03/22 | 5.7 | 5.72 | 5.42 | 5.48 | -0.3 | -5.19 | 5.19 | 124,412 | 7,824 | 15.9 | 6.9 | -16,976 | 0 | -51,151 | -68,127 | 0.7 | +17,497 | 155,811 | -646 | 2,512 | 1.61 | '24/03/21 | 5.73 | 5.88 | 5.7 | 5.78 | +0.18 | +3.21 | 3.21 | 72,508 | 4,056 | 17.9 | 4.19 | +11,677 | 0 | +13,425 | +25,102 | 2.69 | -8,388 | 138,314 | +321 | 3,158 | 2.28 | '24/03/20 | 5.61 | 5.67 | 5.49 | 5.6 | +0.04 | +0.72 | 3.24 | 65,630 | 3,368 | 19.5 | 3.66 | -3,007 | 0 | +2,359 | -648 | 1.31 | +1,271 | 146,702 | +8 | 2,837 | 1.93 | '24/03/19 | 5.63 | 5.65 | 5.5 | 5.56 | -0.11 | -1.94 | 2.65 | 54,984 | 3,440 | 16 | 3.06 | -2,980 | 0 | -11,058 | -14,038 | 1.86 | +4,830 | 145,431 | -426 | 2,829 | 1.95 | '24/03/18 | 5.58 | 5.69 | 5.55 | 5.67 | +0.18 | +3.28 | 2.55 | 47,981 | 2,933 | 16.4 | 2.7 | +1,010 | 0 | +7,784 | +8,794 | 2.2 | -30 | 140,601 | +309 | 3,255 | 2.32 | '24/03/15 | 5.66 | 5.69 | 5.48 | 5.49 | -0.25 | -4.36 | 3.66 | 86,526 | 5,399 | 16 | 4.82 | -11,783 | 0 | -24,053 | -35,836 | 2.06 | +8,378 | 140,631 | -1,004 | 2,946 | 2.09 | '24/03/14 | 5.85 | 5.93 | 5.73 | 5.74 | -0.12 | -2.05 | 3.41 | 53,675 | 3,539 | 15.2 | 3.13 | -6,157 | 0 | -6,420 | -12,577 | 3.37 | +6,298 | 132,253 | -705 | 3,950 | 2.99 | '24/03/13 | 5.82 | 5.89 | 5.76 | 5.86 | +0.1 | +1.74 | 2.26 | 66,424 | 4,749 | 14 | 3.87 | +2,366 | 0 | +10,594 | +12,960 | 4.04 | -4,515 | 125,955 | +625 | 4,655 | 3.7 | '24/03/12 | 5.53 | 5.77 | 5.48 | 5.76 | +0.31 | +5.69 | 5.32 | 99,044 | 5,947 | 16.6 | 5.56 | +8,238 | 0 | +40,501 | +48,739 | 3.64 | -10,317 | 130,470 | +1,546 | 4,030 | 3.09 | '24/03/11 | 5.3 | 5.48 | 5.3 | 5.45 | +0.11 | +2.06 | 3.37 | 52,290 | 3,052 | 17.1 | 2.84 | +2,239 | 0 | +6,878 | +9,117 | 2.69 | +750 | 140,787 | -84 | 2,484 | 1.76 | '24/03/08 | 5.31 | 5.4 | 5.24 | 5.34 | +0.03 | +0.56 | 3.01 | 54,551 | 3,075 | 17.7 | 2.9 | +1,273 | 0 | +2,316 | +3,589 | 2.44 | -633 | 140,037 | -191 | 2,568 | 1.83 | '24/03/07 | 5.39 | 5.44 | 5.3 | 5.31 | -0.05 | -0.93 | 2.61 | 43,010 | 2,988 | 14.4 | 2.3 | -115 | 0 | -3,816 | -3,931 | 2.26 | +536 | 140,670 | -953 | 2,759 | 1.96 | '24/03/06 | 5.17 | 5.42 | 5.15 | 5.36 | +0.19 | +3.68 | 5.22 | 78,625 | 4,662 | 16.9 | 4.16 | +8,229 | 0 | +17,160 | +25,389 | 2.26 | -3,405 | 140,134 | +1,432 | 3,712 | 2.65 | 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 | 5.28 | 5.33 | 5.15 | 5.17 | -0.2 | -3.72 | 3.35 | 98,354 | 7,064 | 13.9 | 5.14 | -7,061 | 0 | -29,413 | -36,474 | 1.35 | +9,386 | 143,539 | -345 | 2,280 | 1.59 | '24/03/04 | 5.52 | 5.53 | 5.34 | 5.37 | -0.07 | -1.29 | 3.49 | 60,530 | 4,065 | 14.9 | 3.28 | -1,898 | 0 | -12,692 | -14,590 | 2.11 | +2,659 | 134,153 | -335 | 2,625 | 1.96 | '24/03/01 | 5.34 | 5.49 | 5.15 | 5.44 | +0.04 | +0.74 | 6.3 | 94,488 | 5,889 | 16 | 5.04 | -862 | 0 | -2,031 | -2,893 | 2.28 | +1,180 | 131,494 | -33 | 2,960 | 2.25 | '24/02/29 | 5.32 | 5.49 | 5.29 | 5.4 | -0.11 | -2 | 3.63 | 51,738 | 4,287 | 12.1 | 2.79 | -2,462 | 0 | -7,319 | -9,781 | 2.34 | +2,756 | 130,314 | -511 | 2,993 | 2.3 | '24/02/27 | 5.49 | 5.55 | 5.36 | 5.51 | -0.02 | -0.36 | 3.44 | 59,944 | 3,761 | 15.9 | 3.27 | +1,491 | 0 | -4,609 | -3,118 | 2.57 | -530 | 127,558 | -150 | 3,504 | 2.75 | '24/02/26 | 5.54 | 5.61 | 5.45 | 5.53 | 0 | 0 | 2.89 | 45,602 | 3,496 | 13 | 2.51 | -2,184 | 0 | +1,067 | -1,117 | 2.41 | -1,250 | 128,088 | +222 | 3,654 | 2.85 | '24/02/23 | 5.52 | 5.68 | 5.45 | 5.53 | +0.06 | +1.1 | 4.2 | 67,692 | 5,002 | 13.5 | 3.75 | -2,600 | 0 | +104 | -2,496 | 2.64 | -617 | 129,338 | +111 | 3,432 | 2.65 | '24/02/22 | 5.33 | 5.47 | 5.27 | 5.47 | +0.02 | +0.37 | 3.67 | 64,864 | 4,840 | 13.4 | 3.47 | -10,292 | 0 | -9,153 | -19,445 | 2.91 | +1,223 | 129,955 | -371 | 3,321 | 2.56 | '24/02/21 | 5.03 | 5.49 | 5.02 | 5.45 | +0.47 | +9.44 | 9.44 | 117,855 | 7,955 | 14.8 | 6.25 | +7,261 | 0 | +51,091 | +58,352 | 4.03 | -14,542 | 128,732 | +959 | 3,692 | 2.87 | '24/02/20 | 5.02 | 5.14 | 4.94 | 4.98 | -0.02 | -0.4 | 4 | 50,583 | 3,504 | 14.4 | 2.54 | -2,655 | 0 | -4,162 | -6,817 | 2.82 | +3,249 | 143,274 | +34 | 2,733 | 1.91 | '24/02/19 | 5.18 | 5.18 | 4.98 | 5 | -0.16 | -3.1 | 3.88 | 70,827 | 4,402 | 16.1 | 3.57 | -4,539 | 0 | -969 | -5,508 | 3.09 | +4,839 | 140,025 | -343 | 2,699 | 1.93 | '24/02/16 | 4.91 | 5.16 | 4.87 | 5.16 | +0.29 | +5.95 | 5.95 | 81,731 | 5,205 | 15.7 | 4.1 | +6,764 | 0 | +28,718 | +35,482 | 3.56 | -8,741 | 135,186 | +946 | 3,042 | 2.25 | '24/02/15 | 4.86 | 4.93 | 4.74 | 4.87 | +0.18 | +3.84 | 4.05 | 70,766 | 4,174 | 17 | 3.43 | +404 | 0 | +27,079 | +27,483 | 2.77 | -6,658 | 143,927 | +13 | 2,096 | 1.46 | '24/02/05 | 4.57 | 4.7 | 4.44 | 4.69 | +0.05 | +1.08 | 5.6 | 71,451 | 4,721 | 15.1 | 3.26 | +1,172 | 0 | +2,878 | +4,050 | 2.73 | -889 | 150,642 | -71 | 2,083 | 1.38 | '24/02/02 | 4.67 | 4.81 | 4.61 | 4.64 | -0.04 | -0.85 | 4.27 | 57,313 | 3,766 | 15.2 | 2.7 | +4,234 | 0 | -6,988 | -2,754 | 2.61 | +1,765 | 151,531 | -77 | 2,154 | 1.42 | '24/02/01 | 4.65 | 4.76 | 4.53 | 4.68 | +0.09 | +1.96 | 5.01 | 74,708 | 5,056 | 14.8 | 3.48 | +4,288 | 0 | -13,383 | -9,095 | 2.19 | +2,043 | 149,766 | +167 | 2,231 | 1.49 | '24/01/31 | 4.66 | 4.73 | 4.54 | 4.59 | -0.14 | -2.96 | 4.02 | 65,634 | 4,981 | 13.2 | 3.03 | +2,280 | 0 | -10,068 | -7,788 | 1.76 | +1,667 | 147,723 | -66 | 2,064 | 1.4 | '24/01/30 | 4.82 | 4.85 | 4.68 | 4.73 | -0.19 | -3.86 | 3.46 | 58,382 | 4,606 | 12.7 | 2.78 | -1,676 | 0 | -12,443 | -14,119 | 1.8 | +6,613 | 146,056 | -148 | 2,130 | 1.46 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/29 | 4.92 | 5.06 | 4.92 | 4.92 | -0.02 | -0.4 | 2.83 | 49,291 | 3,293 | 15 | 2.46 | -2,454 | 0 | -12,755 | -15,209 | 1.97 | +3,610 | 139,443 | -215 | 2,278 | 1.63 | '24/01/26 | 5.01 | 5.05 | 4.9 | 4.94 | -0.13 | -2.56 | 2.96 | 67,838 | 5,066 | 13.4 | 3.38 | -9,892 | 0 | -19,520 | -29,412 | 2.21 | +6,144 | 135,833 | +114 | 2,493 | 1.84 | '24/01/25 | 4.93 | 5.07 | 4.78 | 5.07 | +0.48 | +10.5 | 6.32 | 117,761 | 9,583 | 12.3 | 5.81 | +13,238 | 0 | +11,327 | +24,565 | 3.2 | -7,759 | 129,689 | +161 | 2,379 | 1.83 | '24/01/24 | 4.68 | 4.76 | 4.54 | 4.59 | +0.06 | +1.32 | 4.86 | 81,504 | 4,702 | 17.3 | 3.79 | -666 | 0 | -5,923 | -6,589 | 1.88 | -2,935 | 137,448 | +4 | 2,218 | 1.61 | '24/01/23 | 4.32 | 4.56 | 4.26 | 4.53 | +0.29 | +6.84 | 7.08 | 102,708 | 4,818 | 21.3 | 4.55 | +3,209 | 0 | +15,830 | +19,039 | 1.78 | -7,900 | 140,383 | +291 | 2,214 | 1.58 | '24/01/22 | 4.55 | 4.59 | 4.23 | 4.24 | -0.24 | -5.36 | 8.04 | 105,583 | 5,894 | 17.9 | 4.61 | +377 | 0 | -24,943 | -24,566 | 1.5 | +1,682 | 148,283 | -70 | 1,923 | 1.3 | '24/01/19 | 4.58 | 4.61 | 4.48 | 4.48 | -0.02 | -0.44 | 2.89 | 61,227 | 2,901 | 21.1 | 2.78 | -1,473 | 0 | -18,571 | -20,044 | 1.54 | +3,872 | 146,601 | -143 | 1,993 | 1.36 | '24/01/18 | 4.5 | 4.58 | 4.44 | 4.5 | -0.03 | -0.66 | 3.09 | 71,942 | 3,426 | 21 | 3.25 | +2,280 | 0 | -10,068 | -7,788 | 1.74 | -5,974 | 142,729 | +125 | 2,136 | 1.5 | '24/01/17 | 4.82 | 4.84 | 4.53 | 4.53 | -0.33 | -6.79 | 6.38 | 120,202 | 7,260 | 16.6 | 5.59 | -317 | 0 | -10,001 | -10,318 | 1.49 | -6,591 | 148,703 | +585 | 2,011 | 1.35 | '24/01/16 | 5.01 | 5.06 | 4.85 | 4.86 | -0.19 | -3.76 | 4.16 | 76,674 | 5,386 | 14.2 | 3.78 | -111 | 0 | -12,437 | -12,548 | 1.58 | +3,384 | 155,294 | +134 | 1,426 | 0.92 | '24/01/15 | 5.12 | 5.15 | 5 | 5.05 | -0.1 | -1.94 | 2.91 | 49,840 | 2,932 | 17 | 2.52 | -1,872 | 0 | -9,605 | -11,477 | 1.6 | +5,090 | 151,910 | -370 | 1,292 | 0.85 | '24/01/12 | 5.1 | 5.21 | 5.06 | 5.15 | -0.05 | -0.96 | 2.88 | 26,487 | 1,901 | 13.9 | 1.36 | -387 | 0 | -11.1 | -398 | 1.86 | -132 | 146,820 | +107 | 1,662 | 1.13 | '24/01/11 | 5.02 | 5.21 | 4.98 | 5.2 | +0.2 | +4 | 4.6 | 32,955 | 2,256 | 14.6 | 1.68 | +2,518 | 0 | +4,491 | +7,009 | 1.9 | -2,442 | 146,952 | +140 | 1,555 | 1.06 | '24/01/10 | 5.02 | 5.1 | 4.98 | 5 | -0.08 | -1.57 | 2.36 | 42,259 | 2,860 | 14.8 | 2.12 | -1,658 | 0 | -2,364 | -4,022 | 1.64 | +1,388 | 149,394 | +243 | 1,415 | 0.95 | '24/01/09 | 5.14 | 5.2 | 5.07 | 5.08 | +0.02 | +0.4 | 2.57 | 28,971 | 2,112 | 13.7 | 1.49 | +1,444 | 0 | +1,839 | +3,283 | 1.86 | -293 | 148,006 | +139 | 1,172 | 0.79 | '24/01/08 | 5.33 | 5.36 | 5.06 | 5.06 | -0.32 | -5.95 | 5.58 | 74,492 | 6,199 | 12 | 3.85 | -7,031 | 0 | -24,729 | -31,760 | 1.68 | +2,273 | 148,299 | +48 | 1,033 | 0.7 | '24/01/05 | 5.36 | 5.5 | 5.29 | 5.38 | +0.04 | +0.75 | 3.93 | 35,129 | 2,227 | 15.8 | 1.9 | +1,778 | 0 | +4,582 | +6,360 | 2.65 | -1,859 | 146,026 | +32 | 985 | 0.67 | '24/01/04 | 5.46 | 5.48 | 5.34 | 5.34 | -0.04 | -0.74 | 2.6 | 29,016 | 1,566 | 18.5 | 1.57 | -691 | 0 | -6,195 | -6,886 | 2.42 | +1,383 | 147,885 | -46 | 953 | 0.64 | 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 | 5.36 | 5.4 | 5.31 | 5.38 | -0.09 | -1.65 | 1.65 | 26,029 | 1,768 | 14.7 | 1.39 | -2,763 | 0 | -2,178 | -4,941 | 2.53 | +1,424 | 146,502 | -163 | 999 | 0.68 | '24/01/02 | 5.65 | 5.71 | 5.45 | 5.47 | -0.13 | -2.32 | 4.64 | 37,535 | 2,662 | 14.1 | 2.09 | +2,977 | 0 | -12,492 | -9,515 | 2.9 | +2,656 | 145,078 | -265 | 1,162 | 0.8 | '23/12/29 | 5.64 | 5.69 | 5.57 | 5.6 | -0.01 | -0.18 | 2.14 | 32,129 | 2,288 | 14 | 1.81 | +1,478 | 0 | -998 | +480 | 2.53 | +582 | 142,422 | +251 | 1,427 | 1 | '23/12/28 | 5.4 | 5.61 | 5.35 | 5.61 | +0.23 | +4.28 | 4.83 | 39,686 | 3,031 | 13.1 | 2.18 | +2,074 | 0 | +5,666 | +7,740 | 2.34 | -1,294 | 141,840 | +109 | 1,176 | 0.83 | '23/12/27 | 5.35 | 5.4 | 5.26 | 5.38 | +0.07 | +1.32 | 2.64 | 33,290 | 2,017 | 16.5 | 1.77 | -2,159 | 0 | +1,797 | -362 | 2.06 | -117 | 143,134 | +28 | 1,067 | 0.75 | '23/12/26 | 5.33 | 5.38 | 5.31 | 5.31 | -0.02 | -0.38 | 1.31 | 7,440 | 724 | 10.3 | 0.4 | +1,789 | 0 | -1,364 | +425 | 2.36 | +121 | 143,251 | -19 | 1,039 | 0.73 | '23/12/25 | 5.33 | 5.34 | 5.29 | 5.33 | +0.04 | +0.76 | 0.95 | 9,845 | 845 | 11.6 | 0.52 | -3,878 | 0 | +2,849 | -1,029 | 2.17 | +354 | 143,130 | -95 | 1,058 | 0.74 | '23/12/22 | 5.54 | 5.6 | 5.22 | 5.29 | -0.19 | -3.47 | 6.93 | 63,116 | 4,692 | 13.4 | 3.43 | -337 | 0 | -14,123 | -14,460 | 2.69 | +3,417 | 142,776 | -150 | 1,153 | 0.81 | '23/12/21 | 5.31 | 5.48 | 5.3 | 5.48 | -0.05 | -0.9 | 3.25 | 39,218 | 2,372 | 16.5 | 2.11 | +770 | 0 | +5,180 | +5,950 | 2.74 | -304 | 139,359 | +219 | 1,303 | 0.93 | '23/12/20 | 5.58 | 5.58 | 5.49 | 5.53 | +0.07 | +1.28 | 1.65 | 28,340 | 1,710 | 16.6 | 1.57 | -1,233 | 0 | -4,775 | -6,008 | 2.63 | -408 | 139,663 | -88 | 1,084 | 0.78 | '23/12/19 | 5.45 | 5.48 | 5.37 | 5.46 | -0.05 | -0.91 | 2 | 30,600 | 2,190 | 14 | 1.66 | -875 | 0 | -7,166 | -8,041 | 2.74 | +474 | 140,071 | +103 | 1,172 | 0.84 | '23/12/18 | 5.55 | 5.58 | 5.49 | 5.51 | -0.1 | -1.78 | 1.6 | 31,019 | 2,122 | 14.6 | 1.71 | -2,520 | 0 | -8,242 | -10,762 | 2.87 | +1,662 | 139,597 | -757 | 1,069 | 0.77 | '23/12/15 | 5.54 | 5.77 | 5.53 | 5.61 | +0.19 | +3.51 | 4.43 | 58,787 | 4,346 | 13.5 | 3.32 | +9,687 | 0 | +9,280 | +18,967 | 3.21 | -5,049 | 137,935 | +799 | 1,826 | 1.32 | '23/12/14 | 5.44 | 5.56 | 5.39 | 5.42 | +0.07 | +1.31 | 3.18 | 45,007 | 2,504 | 18 | 2.46 | -5,096 | 0 | -3,580 | -8,676 | 1.91 | +4,230 | 142,984 | +28 | 1,027 | 0.72 | '23/12/13 | 5.51 | 5.51 | 5.35 | 5.35 | -0.13 | -2.37 | 2.92 | 33,449 | 2,238 | 15 | 1.81 | +1,090 | 0 | -10,835 | -9,745 | 2.59 | +3,905 | 138,754 | -532 | 999 | 0.72 | '23/12/12 | 5.38 | 5.49 | 5.32 | 5.48 | +0.28 | +5.38 | 3.27 | 46,402 | 3,340 | 13.9 | 2.52 | +6,646 | 0 | +3,128 | +9,774 | 2.46 | -2,123 | 134,849 | +351 | 1,531 | 1.14 | '23/12/11 | 5.42 | 5.43 | 5.17 | 5.2 | -0.3 | -5.45 | 4.73 | 73,456 | 5,253 | 14 | 3.85 | -1,993 | 0 | -5,438 | -7,431 | 1.57 | +617 | 136,972 | +80 | 1,180 | 0.86 | '23/12/08 | 5.52 | 5.57 | 5.39 | 5.5 | +0.06 | +1.1 | 3.31 | 41,289 | 2,725 | 15.2 | 2.26 | -625 | 0 | -8,675 | -9,300 | 1.85 | +3,389 | 136,355 | -269 | 1,100 | 0.81 | 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 | 5.57 | 5.58 | 5.39 | 5.44 | -0.24 | -4.23 | 3.35 | 50,995 | 4,366 | 11.7 | 2.78 | -1,176 | 0 | -10,772 | -11,948 | 1.97 | +2,961 | 132,966 | -440 | 1,369 | 1.03 | '23/12/06 | 5.52 | 5.68 | 5.45 | 5.68 | +0.16 | +2.9 | 4.17 | 42,730 | 2,942 | 14.5 | 2.37 | -187 | 0 | -2,315 | -2,502 | 2.19 | -1,865 | 130,005 | +402 | 1,809 | 1.39 | '23/12/05 | 5.67 | 5.71 | 5.51 | 5.52 | -0.22 | -3.83 | 3.48 | 65,476 | 4,715 | 13.9 | 3.65 | -374 | 0 | -2,859 | -3,233 | 2.22 | -3,674 | 131,870 | +430 | 1,407 | 1.07 | '23/12/04 | 5.85 | 5.92 | 5.72 | 5.74 | -0.13 | -2.21 | 3.41 | 53,856 | 3,879 | 13.9 | 3.12 | +2,581 | 0 | -7,371 | -4,790 | 2.3 | -3,898 | 135,544 | 0 | 977 | 0.72 | '23/12/01 | 6 | 6.01 | 5.84 | 5.87 | -0.08 | -1.34 | 2.86 | 38,230 | 3,158 | 12.1 | 2.26 | +697 | 0 | -8,331 | -7,634 | 1.95 | +667 | 139,442 | -558 | 977 | 0.7 | '23/11/30 | 5.95 | 6.01 | 5.87 | 5.95 | +0.03 | +0.51 | 2.36 | 34,994 | 2,986 | 11.7 | 2.08 | +550 | 0 | -8,599 | -8,049 | 1.86 | +2,305 | 138,775 | +126 | 1,535 | 1.11 | '23/11/29 | 6.28 | 6.32 | 5.92 | 5.92 | -0.37 | -5.88 | 6.36 | 98,173 | 10,002 | 9.82 | 5.97 | -13,663 | 0 | -45,730 | -59,393 | 1.8 | +8,547 | 136,470 | +537 | 1,409 | 1.03 | '23/11/28 | 6.35 | 6.41 | 6.26 | 6.29 | -0.05 | -0.79 | 2.37 | 26,015 | 2,157 | 12.1 | 1.65 | -3,508 | 0 | -7,647 | -11,155 | 2.23 | +1,923 | 127,923 | -97 | 872 | 0.68 | '23/11/27 | 6.51 | 6.57 | 6.28 | 6.34 | -0.18 | -2.76 | 4.45 | 44,200 | 3,854 | 11.5 | 2.81 | -3,520 | 0 | -16,327 | -19,847 | 2.8 | +6,460 | 126,000 | -167 | 969 | 0.77 | '23/11/24 | 6.66 | 6.68 | 6.49 | 6.52 | +0.01 | +0.15 | 2.92 | 25,862 | 2,091 | 12.4 | 1.7 | +1,631 | 0 | -4,669 | -3,038 | 3.45 | +641 | 119,540 | -22 | 1,136 | 0.95 | '23/11/23 | 6.5 | 6.59 | 6.48 | 6.51 | -0.05 | -0.76 | 1.68 | 26,680 | 1,715 | 15.6 | 1.74 | -1,165 | 0 | +10.9 | -1,154 | 3.18 | +1,007 | 118,899 | -723 | 1,158 | 0.97 | '23/11/22 | 6.47 | 6.58 | 6.46 | 6.56 | -0.16 | -2.38 | 1.79 | 32,073 | 2,712 | 11.8 | 2.09 | -4,759 | 0 | -8,154 | -12,913 | 3.37 | +1,420 | 117,892 | +536 | 1,881 | 1.6 | '23/11/21 | 6.72 | 6.83 | 6.69 | 6.72 | +0.13 | +1.97 | 2.12 | 42,608 | 2,649 | 16.1 | 2.88 | +751 | 0 | +4,281 | +5,032 | 4.16 | +1,996 | 116,472 | +157 | 1,345 | 1.15 | '23/11/20 | 6.46 | 6.6 | 6.43 | 6.59 | +0.23 | +3.62 | 2.67 | 33,125 | 2,432 | 13.6 | 2.16 | +5,034 | 0 | +7,031 | +12,065 | 4.04 | -2,140 | 114,476 | +243 | 1,188 | 1.04 | '23/11/17 | 6.52 | 6.52 | 6.36 | 6.36 | -0.33 | -4.93 | 2.39 | 49,453 | 4,519 | 10.9 | 3.18 | -15,755 | 0 | -15,155 | -30,910 | 3.21 | +5,096 | 116,616 | -106 | 945 | 0.81 | '23/11/16 | 7.01 | 7.02 | 6.6 | 6.69 | -0.04 | -0.59 | 6.24 | 59,322 | 3,889 | 15.2 | 4.03 | +3,612 | 0 | +1,970 | +5,582 | 5.86 | +899 | 111,520 | -182 | 1,051 | 0.94 | '23/11/15 | 6.74 | 6.79 | 6.63 | 6.73 | +0.31 | +4.83 | 2.49 | 45,202 | 2,967 | 15.2 | 3.04 | +6,154 | 0 | +9,597 | +15,751 | 5.26 | -80 | 110,621 | +229 | 1,233 | 1.11 | '23/11/14 | 6.51 | 6.55 | 6.4 | 6.42 | +0.13 | +2.07 | 2.38 | 31,238 | 2,184 | 14.3 | 2.02 | +5,198 | 0 | -461 | +4,737 | 4.21 | -1,116 | 110,701 | +25 | 1,004 | 0.91 | 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 | 6.38 | 6.41 | 6.23 | 6.29 | -0.02 | -0.32 | 2.85 | 29,465 | 1,967 | 15 | 1.86 | -1,021 | 0 | -5,071 | -6,092 | 3.35 | +2,758 | 111,817 | -53 | 979 | 0.88 | '23/11/10 | 6.45 | 6.45 | 6.3 | 6.31 | -0.23 | -3.52 | 2.29 | 39,176 | 3,177 | 12.3 | 2.49 | -549 | 0 | -14,785 | -15,334 | 3.52 | +4,732 | 109,059 | -135 | 1,032 | 0.95 | '23/11/09 | 6.62 | 6.65 | 6.51 | 6.54 | -0.1 | -1.51 | 2.11 | 26,733 | 2,258 | 11.8 | 1.76 | -4,093 | 0 | -1,369 | -5,462 | 3.61 | +1,980 | 104,327 | -123 | 1,167 | 1.12 | '23/11/08 | 6.71 | 6.74 | 6.64 | 6.64 | -0.03 | -0.45 | 1.5 | 15,258 | 1,316 | 11.6 | 1.02 | +803 | 0 | -4,327 | -3,524 | 4.29 | +1,231 | 102,347 | -125 | 1,290 | 1.26 | '23/11/07 | 6.75 | 6.82 | 6.66 | 6.67 | -0.15 | -2.2 | 2.35 | 20,752 | 1,841 | 11.3 | 1.4 | -2,348 | 0 | -4,434 | -6,782 | 4.16 | +2,442 | 101,116 | -229 | 1,415 | 1.4 | '23/11/06 | 6.78 | 6.91 | 6.71 | 6.82 | +0.27 | +4.12 | 3.05 | 41,128 | 3,256 | 12.6 | 2.81 | +729 | 0 | +21,410 | +22,139 | 4.53 | -6,560 | 98,674 | +206 | 1,644 | 1.67 | '23/11/03 | 6.47 | 6.58 | 6.42 | 6.55 | +0.2 | +3.15 | 2.52 | 38,340 | 2,617 | 14.6 | 2.5 | +113 | 0 | +18,297 | +18,410 | 4.34 | -5,054 | 105,234 | +339 | 1,438 | 1.37 | '23/11/02 | 6.33 | 6.5 | 6.32 | 6.35 | +0.15 | +2.42 | 2.9 | 29,718 | 2,653 | 11.2 | 1.9 | +2,459 | 0 | +5,935 | +8,394 | 4.28 | -3,524 | 110,288 | +94 | 1,099 | 1 | '23/11/01 | 6.27 | 6.32 | 6.15 | 6.2 | +0.02 | +0.32 | 2.75 | 35,640 | 2,256 | 15.8 | 2.22 | -3,112 | 0 | -2,158 | -5,270 | 3.88 | +561 | 113,812 | -73 | 1,005 | 0.88 | '23/10/31 | 6.44 | 6.44 | 6.18 | 6.18 | -0.18 | -2.83 | 4.09 | 29,154 | 2,664 | 10.9 | 1.83 | -1,623 | 0 | -5,865 | -7,488 | 4.39 | +2,409 | 113,251 | -319 | 1,078 | 0.95 | '23/10/30 | 6.36 | 6.47 | 6.33 | 6.36 | -0.05 | -0.78 | 2.18 | 23,154 | 1,758 | 13.2 | 1.48 | -1,980 | 0 | -2,524 | -4,504 | 4.65 | +2,464 | 110,842 | +356 | 1,397 | 1.26 | '23/10/27 | 6.32 | 6.44 | 6.26 | 6.41 | +0.27 | +4.4 | 2.93 | 32,528 | 2,365 | 13.8 | 2.07 | +1,569 | 0 | +7,825 | +9,394 | 4.97 | -1,288 | 108,378 | -15 | 1,041 | 0.96 | '23/10/26 | 6.21 | 6.33 | 6.14 | 6.14 | -0.16 | -2.54 | 3.02 | 35,153 | 2,561 | 13.7 | 2.18 | -1,248 | 0 | -3,265 | -4,513 | 4.7 | -445 | 109,666 | +21 | 1,056 | 0.96 | '23/10/25 | 6.48 | 6.57 | 6.28 | 6.3 | +0.17 | +2.77 | 4.73 | 50,026 | 3,422 | 14.6 | 3.22 | +9,093 | 0 | -2,916 | +6,177 | 4.91 | +1,633 | 110,111 | +236 | 1,035 | 0.94 | '23/10/24 | 6.21 | 6.24 | 6.05 | 6.13 | -0.05 | -0.81 | 3.07 | 59,151 | 3,333 | 17.8 | 3.64 | +2,407 | 0 | -11,685 | -9,278 | 3.42 | +1,899 | 108,478 | -70 | 799 | 0.74 | '23/10/23 | 6.22 | 6.24 | 6.17 | 6.18 | -0.13 | -2.06 | 1.11 | 13,613 | 1,558 | 8.74 | 0.84 | -4,418 | 0 | +1,347 | -3,071 | 3.02 | -709 | 106,579 | +10 | 869 | 0.82 | '23/10/20 | 6.36 | 6.41 | 6.22 | 6.31 | -0.11 | -1.71 | 2.96 | 35,649 | 2,502 | 14.2 | 2.25 | -1,480 | 0 | -1,939 | -3,419 | 3.73 | +914 | 107,288 | -40 | 859 | 0.8 | '23/10/19 | 6.6 | 6.61 | 6.42 | 6.42 | -0.34 | -5.03 | 2.81 | 42,739 | 3,894 | 11 | 2.78 | -6,944 | 0 | -5,631 | -12,575 | 3.97 | +2,558 | 106,374 | -176 | 899 | 0.85 | 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 | 6.74 | 6.84 | 6.66 | 6.76 | +0.04 | +0.6 | 2.68 | 23,778 | 1,414 | 16.8 | 1.61 | +607 | 0 | +4,177 | +4,784 | 5.09 | -2,265 | 103,816 | +67 | 1,075 | 1.04 | '23/10/17 | 6.83 | 6.84 | 6.67 | 6.72 | +0.02 | +0.3 | 2.54 | 22,216 | 1,722 | 12.9 | 1.5 | -786 | 0 | +875 | +89.4 | 4.95 | -333 | 106,081 | +12 | 1,008 | 0.95 | '23/10/16 | 6.76 | 6.85 | 6.7 | 6.7 | -0.15 | -2.19 | 2.19 | 21,089 | 1,916 | 11 | 1.43 | -1,837 | 0 | -2,844 | -4,681 | 5.06 | +1,060 | 106,414 | +55 | 996 | 0.94 | '23/10/13 | 6.89 | 6.97 | 6.84 | 6.85 | -0.3 | -4.2 | 1.82 | 31,353 | 2,557 | 12.3 | 2.16 | -4,121 | 0 | -6,568 | -10,689 | 5.35 | +587 | 105,354 | -121 | 941 | 0.89 | '23/10/12 | 7.03 | 7.2 | 7.02 | 7.15 | +0.23 | +3.32 | 2.6 | 42,952 | 2,783 | 15.4 | 3.06 | +4,552 | 0 | +18,175 | +22,727 | 5.97 | -3,830 | 104,767 | +94 | 1,062 | 1.01 | '23/10/11 | 6.83 | 6.95 | 6.83 | 6.92 | +0.39 | +5.97 | 1.84 | 47,415 | 3,173 | 14.9 | 3.27 | +11,160 | 0 | +17,660 | +28,820 | 5.2 | -10,158 | 108,597 | +22 | 968 | 0.89 | '23/10/06 | 6.42 | 6.64 | 6.41 | 6.53 | +0.12 | +1.87 | 3.59 | 25,489 | 2,413 | 10.6 | 1.67 | +3,190 | 0 | +5,871 | +9,061 | 3.42 | -2,165 | 118,755 | +167 | 946 | 0.8 | '23/10/05 | 6.37 | 6.45 | 6.35 | 6.41 | +0.1 | +1.58 | 1.58 | 21,591 | 1,748 | 12.4 | 1.38 | -1,961 | 0 | -329 | -2,290 | 2.92 | +283 | 120,920 | -362 | 779 | 0.64 | '23/10/04 | 6.43 | 6.47 | 6.31 | 6.31 | -0.12 | -1.87 | 2.49 | 31,474 | 2,562 | 12.3 | 2 | +3,118 | 0 | -2,367 | +751 | 3.28 | -2,515 | 120,637 | -964 | 1,141 | 0.95 | '23/10/03 | 6.78 | 6.8 | 6.41 | 6.43 | -0.44 | -6.4 | 5.68 | 68,736 | 6,303 | 10.9 | 4.49 | -3,394 | 0 | -25,773 | -29,167 | 2.78 | +4,672 | 123,152 | +1,473 | 2,105 | 1.71 | '23/10/02 | 6.83 | 6.88 | 6.82 | 6.87 | +0.22 | +3.31 | 0.9 | 14,875 | 1,442 | 10.3 | 1.02 | +7,357 | 0 | -3,077 | +4,280 | 3.53 | -1,507 | 118,480 | -69 | 632 | 0.53 | '23/09/28 | 6.8 | 6.81 | 6.6 | 6.65 | -0.11 | -1.63 | 3.11 | 51,513 | 4,218 | 12.2 | 3.44 | -566 | 0 | -17,872 | -18,438 | 2.29 | +4,281 | 119,987 | +1 | 701 | 0.58 | '23/09/27 | 6.73 | 6.86 | 6.7 | 6.76 | 0 | 0 | 2.37 | 22,691 | 2,107 | 10.8 | 1.54 | -147 | 0 | -2,577 | -2,724 | 2.47 | +1,114 | 115,706 | +54 | 700 | 0.6 | '23/09/26 | 6.89 | 6.92 | 6.73 | 6.76 | -0.23 | -3.29 | 2.72 | 48,235 | 4,655 | 10.4 | 3.28 | -3,297 | 0 | -21,030 | -24,327 | 2.13 | +5,082 | 114,592 | -1,574 | 646 | 0.56 | '23/09/25 | 7.16 | 7.19 | 6.97 | 6.99 | -0.02 | -0.29 | 3.14 | 37,502 | 2,993 | 12.5 | 2.64 | +299 | 0 | -9,238 | -8,939 | 2.8 | +2,418 | 109,510 | +1,230 | 2,220 | 2.03 | '23/09/22 | 6.72 | 7.05 | 6.71 | 7.01 | +0.2 | +2.94 | 4.99 | 35,696 | 2,906 | 12.3 | 2.46 | +3,870 | 0 | +3,812 | +7,682 | 2.79 | -2,030 | 107,092 | +287 | 990 | 0.92 | '23/09/21 | 7 | 7.01 | 6.8 | 6.81 | -0.2 | -2.85 | 3 | 44,369 | 4,473 | 9.92 | 3.05 | +307 | 0 | -20,370 | -20,063 | 2.08 | +4,411 | 109,122 | -45 | 703 | 0.64 | '23/09/20 | 7.08 | 7.13 | 6.99 | 7.01 | -0.02 | -0.28 | 1.99 | 28,323 | 2,265 | 12.5 | 2 | -1,049 | 0 | -8,718 | -9,767 | 2.1 | +1,028 | 104,711 | -2 | 748 | 0.71 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/19 | 7.15 | 7.15 | 7 | 7.03 | -0.08 | -1.13 | 2.11 | 47,245 | 4,042 | 11.7 | 3.34 | -2,900 | 0 | -12,217 | -15,117 | 2.31 | +3,722 | 103,683 | -39 | 750 | 0.72 | '23/09/18 | 7.24 | 7.25 | 7.07 | 7.11 | -0.28 | -3.79 | 2.44 | 45,095 | 4,247 | 10.6 | 3.23 | -7,225 | 0 | -10,796 | -18,021 | 2.97 | +3,880 | 99,961 | -512 | 789 | 0.79 | '23/09/15 | 7.3 | 7.45 | 7.21 | 7.39 | +0.2 | +2.78 | 3.34 | 46,173 | 3,669 | 12.6 | 3.4 | +9,668 | 0 | +10,110 | +19,778 | 4.5 | -4,172 | 96,081 | +280 | 1,301 | 1.35 | '23/09/14 | 7.21 | 7.28 | 7.09 | 7.19 | +0.04 | +0.56 | 2.66 | 25,959 | 2,351 | 11 | 1.86 | -236 | 0 | -4,325 | -4,561 | 2.52 | +316 | 100,253 | -289 | 1,021 | 1.02 | '23/09/13 | 7.27 | 7.33 | 7.14 | 7.15 | -0.08 | -1.11 | 2.63 | 32,035 | 2,543 | 12.6 | 2.31 | -413 | 0 | -10,480 | -10,893 | 2.6 | +3,891 | 99,937 | -66 | 1,310 | 1.31 | '23/09/12 | 7.25 | 7.3 | 7.11 | 7.23 | -0.03 | -0.41 | 2.62 | 31,640 | 2,459 | 12.9 | 2.28 | +374 | 0 | -2,022 | -1,648 | 2.72 | +1,248 | 96,046 | -86 | 1,376 | 1.43 | '23/09/11 | 7.13 | 7.28 | 7.05 | 7.26 | +0.12 | +1.68 | 3.22 | 40,547 | 3,061 | 13.2 | 2.89 | -2,643 | 0 | -5,734 | -8,377 | 2.65 | +2,402 | 94,798 | -296 | 1,462 | 1.54 | '23/09/08 | 7.16 | 7.16 | 7.13 | 7.14 | -0.18 | -2.46 | 0.41 | 12,204 | 1,666 | 7.33 | 0.87 | -2,579 | 0 | -2,873 | -5,452 | 3.2 | +382 | 92,396 | +104 | 1,758 | 1.9 | '23/09/07 | 7.44 | 7.51 | 7.31 | 7.32 | -0.08 | -1.08 | 2.7 | 19,258 | 2,022 | 9.52 | 1.42 | +1,638 | 0 | -4,694 | -3,056 | 3.74 | +1,839 | 92,014 | -40 | 1,654 | 1.8 | '23/09/06 | 7.45 | 7.47 | 7.27 | 7.4 | -0.18 | -2.37 | 2.64 | 36,326 | 3,317 | 11 | 2.67 | -5,132 | 0 | -2,234 | -7,366 | 3.4 | +1,424 | 90,175 | +307 | 1,694 | 1.88 | '23/09/05 | 7.7 | 7.72 | 7.54 | 7.58 | -0.17 | -2.19 | 2.32 | 29,505 | 2,662 | 11.1 | 2.24 | -8,663 | 0 | -1,567 | -10,230 | 4.47 | +3,243 | 88,751 | +74 | 1,387 | 1.56 | '23/09/04 | 7.6 | 7.81 | 7.52 | 7.75 | +0.36 | +4.87 | 3.92 | 57,966 | 4,783 | 12.1 | 4.45 | +735 | 0 | +22,514 | +23,249 | 6.28 | -3,136 | 85,508 | +59 | 1,313 | 1.54 | '23/09/01 | 7.28 | 7.39 | 7.28 | 7.39 | +0.13 | +1.79 | 1.52 | 9,030 | 1,023 | 8.83 | 0.66 | +2,581 | 0 | +843 | +3,424 | 6.04 | -1,058 | 88,644 | +86 | 1,254 | 1.41 | '23/08/31 | 7.46 | 7.49 | 7.26 | 7.26 | -0.13 | -1.76 | 3.11 | 24,737 | 2,279 | 10.8 | 1.83 | +1,420 | 0 | -2,668 | -1,248 | 5.51 | -185 | 89,702 | +41 | 1,168 | 1.3 | '23/08/30 | 7.62 | 7.62 | 7.38 | 7.39 | -0.05 | -0.67 | 3.23 | 31,238 | 2,955 | 10.6 | 2.34 | -758 | 0 | -1,179 | -1,937 | 5.22 | -801 | 89,887 | -58 | 1,127 | 1.25 | '23/08/29 | 7.25 | 7.45 | 7.21 | 7.44 | +0.31 | +4.35 | 3.37 | 35,373 | 2,876 | 12.3 | 2.59 | -2,270 | 0 | -5,970 | -8,240 | 5.38 | -2,481 | 90,688 | +147 | 1,185 | 1.31 | '23/08/28 | 7.22 | 7.46 | 7.12 | 7.13 | +0.17 | +2.44 | 4.89 | 50,404 | 4,269 | 11.8 | 3.68 | +6,502 | 0 | -1,688 | +4,814 | 4.84 | -3,503 | 93,169 | +14 | 1,038 | 1.11 | '23/08/25 | 7.01 | 7.04 | 6.96 | 6.96 | -0.2 | -2.79 | 1.12 | 26,531 | 2,354 | 11.3 | 1.86 | +137 | 0 | -4,585 | -4,448 | 3.5 | +1,872 | 96,672 | -129 | 1,024 | 1.06 | 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 | 7 | 7.18 | 6.9 | 7.16 | +0.28 | +4.07 | 4.07 | 46,919 | 3,480 | 13.5 | 3.29 | +3,349 | 0 | -2,599 | +750 | 3.47 | -901 | 94,800 | -495 | 1,153 | 1.22 | '23/08/23 | 6.72 | 6.88 | 6.68 | 6.88 | +0.25 | +3.77 | 3.02 | 29,286 | 2,963 | 9.88 | 1.99 | +1,198 | 0 | +2,418 | +3,616 | 2.78 | -1,878 | 95,701 | +253 | 1,648 | 1.72 | '23/08/22 | 6.73 | 6.81 | 6.62 | 6.63 | -0.06 | -0.9 | 2.84 | 45,652 | 4,046 | 11.3 | 3.06 | -888 | 0 | -11,681 | -12,569 | 2.53 | +3,084 | 97,579 | +53 | 1,395 | 1.43 | '23/08/21 | 6.82 | 6.86 | 6.66 | 6.69 | -0.29 | -4.15 | 2.87 | 64,455 | 5,660 | 11.4 | 4.35 | -2,281 | 0 | -8,463 | -10,744 | 2.78 | +949 | 94,495 | +100 | 1,342 | 1.42 | '23/08/18 | 7.01 | 7.23 | 6.94 | 6.98 | -0.15 | -2.1 | 4.07 | 35,759 | 3,756 | 9.52 | 2.53 | -2,270 | 0 | -5,970 | -8,240 | 3.3 | +744 | 93,546 | +139 | 1,242 | 1.33 | '23/08/17 | 7 | 7.24 | 6.89 | 7.13 | -0.08 | -1.11 | 4.85 | 54,398 | 4,925 | 11 | 3.82 | -177 | 0 | -6,206 | -6,383 | 3.79 | +1,753 | 92,802 | -250 | 1,103 | 1.19 | '23/08/16 | 7.22 | 7.32 | 7.16 | 7.21 | -0.17 | -2.3 | 2.17 | 31,759 | 3,399 | 9.34 | 2.3 | -3,010 | 0 | -6,957 | -9,967 | 3.88 | +3,244 | 91,049 | -14 | 1,353 | 1.49 | '23/08/15 | 7.47 | 7.55 | 7.38 | 7.38 | -0.01 | -0.14 | 2.3 | 32,209 | 2,652 | 12.2 | 2.4 | -2,655 | 0 | -1,655 | -4,310 | 4.62 | +1,475 | 87,805 | -23 | 1,367 | 1.56 | '23/08/14 | 7.6 | 7.6 | 7.35 | 7.39 | -0.51 | -6.46 | 3.16 | 63,797 | 5,309 | 12 | 4.75 | +6,007 | 0 | +1,913 | +7,920 | 5.21 | -5,150 | 86,330 | +82 | 1,390 | 1.61 | '23/08/11 | 8 | 8.1 | 7.79 | 7.9 | +0.02 | +0.25 | 3.93 | 29,384 | 2,887 | 10.2 | 2.33 | +905 | 0 | -3,193 | -2,288 | 3.89 | +317 | 91,480 | -22 | 1,308 | 1.43 | '23/08/10 | 7.89 | 7.98 | 7.83 | 7.88 | -0.05 | -0.63 | 1.89 | 22,629 | 2,313 | 9.78 | 1.79 | -381 | 0 | -1,105 | -1,486 | 3.7 | +96 | 91,163 | -99 | 1,330 | 1.46 | '23/08/09 | 7.9 | 8.02 | 7.8 | 7.93 | -0.09 | -1.12 | 2.74 | 40,235 | 3,904 | 10.3 | 3.18 | +23 | 0 | +223 | +246 | 3.79 | +2,015 | 91,067 | -165 | 1,429 | 1.57 | '23/08/08 | 8.19 | 8.23 | 7.93 | 8.02 | -0.27 | -3.26 | 3.62 | 58,398 | 4,643 | 12.6 | 4.7 | -1,386 | 0 | -15,849 | -17,235 | 3.66 | +3,136 | 89,052 | -202 | 1,594 | 1.79 | '23/08/07 | 8.26 | 8.34 | 8.12 | 8.29 | -0.09 | -1.07 | 2.63 | 25,414 | 2,548 | 9.97 | 2.1 | -1,675 | 0 | -4,479 | -6,154 | 4.13 | +1,320 | 85,916 | -329 | 1,796 | 2.09 | '23/08/04 | 8.46 | 8.56 | 8.24 | 8.38 | +0.16 | +1.95 | 3.89 | 44,475 | 3,772 | 11.8 | 3.74 | -4,389 | 0 | -1,861 | -6,250 | 4.52 | +1,902 | 84,596 | -120 | 2,125 | 2.51 | '23/08/02 | 8.47 | 8.65 | 8.18 | 8.22 | -0.41 | -4.75 | 5.45 | 52,083 | 5,079 | 10.2 | 4.37 | -5,438 | 0 | -7,833 | -13,271 | 5.54 | +3,299 | 82,694 | -412 | 2,245 | 2.71 | '23/08/01 | 8.93 | 9 | 8.59 | 8.63 | -0.16 | -1.82 | 4.66 | 46,985 | 3,954 | 11.9 | 4.15 | +498 | 0 | -9,344 | -8,846 | 6.78 | +2,888 | 75,840 | -192 | 2,587 | 3.41 | '23/07/31 | 8.7 | 9 | 8.7 | 8.79 | +0.36 | +4.27 | 3.56 | 51,697 | 5,005 | 10.3 | 4.57 | -15 | 0 | +7,638 | +7,623 | 6.66 | -1,231 | 76,477 | +114 | 2,829 | 3.7 | 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 | 7.9 | 8.46 | 7.83 | 8.43 | +0.29 | +3.56 | 7.74 | 54,482 | 4,466 | 12.2 | 4.47 | -3,058 | 0 | +9,189 | +6,131 | 6.58 | +598 | 77,708 | +421 | 2,715 | 3.49 | '23/07/27 | 7.98 | 8.18 | 7.97 | 8.14 | +0.39 | +5.03 | 2.71 | 58,133 | 3,985 | 14.6 | 4.7 | +8,253 | 0 | +9,763 | +18,016 | 7.18 | -6,749 | 77,110 | +533 | 2,294 | 2.97 | '23/07/26 | 7.85 | 7.92 | 7.75 | 7.75 | -0.06 | -0.77 | 2.18 | 28,503 | 2,251 | 12.7 | 2.23 | -1,869 | 0 | +3,935 | +2,066 | 5.16 | -420 | 83,859 | +51 | 1,761 | 2.1 | '23/07/25 | 7.68 | 7.85 | 7.64 | 7.81 | +0.49 | +6.69 | 2.87 | 55,599 | 4,539 | 12.2 | 4.31 | +7,787 | 0 | +16,216 | +24,003 | 5.56 | -5,536 | 84,279 | +722 | 1,710 | 2.03 | '23/07/24 | 7.47 | 7.47 | 7.24 | 7.32 | -0.15 | -2.01 | 3.08 | 36,681 | 3,029 | 12.1 | 2.69 | -4,176 | 0 | -7,543 | -11,719 | 3.81 | +3,888 | 89,815 | +112 | 988 | 1.1 | '23/07/21 | 7.44 | 7.62 | 7.38 | 7.47 | -0.07 | -0.93 | 3.18 | 33,166 | 2,450 | 13.5 | 2.49 | +1,510 | 0 | +2,479 | +3,989 | 4.73 | +419 | 85,927 | +101 | 876 | 1.02 | '23/07/20 | 7.42 | 7.69 | 7.42 | 7.54 | +0.21 | +2.86 | 3.68 | 40,450 | 3,313 | 12.2 | 3.06 | +2,232 | 0 | +4,979 | +7,211 | 4.39 | -2,148 | 85,508 | +111 | 775 | 0.91 | '23/07/19 | 7.42 | 7.42 | 7.23 | 7.33 | -0.16 | -2.14 | 2.54 | 50,683 | 3,549 | 14.3 | 3.7 | -724 | 0 | -18,057 | -18,781 | 3.92 | +2,767 | 87,656 | -800 | 664 | 0.76 | '23/07/18 | 7.69 | 7.79 | 7.47 | 7.49 | -0.11 | -1.45 | 4.21 | 35,756 | 2,698 | 13.2 | 2.7 | -625 | 0 | -9,943 | -10,568 | 4.17 | +3,033 | 84,889 | -201 | 1,464 | 1.72 | '23/07/17 | 7.71 | 7.74 | 7.59 | 7.6 | -0.22 | -2.81 | 1.92 | 15,749 | 1,658 | 9.5 | 1.2 | -3,844 | 0 | +1,913 | -1,931 | 4.29 | +274 | 81,856 | -128 | 1,665 | 2.03 | '23/07/14 | 7.94 | 7.99 | 7.82 | 7.82 | -0.02 | -0.26 | 2.17 | 29,040 | 2,185 | 13.3 | 2.29 | -927 | 0 | +3,017 | +2,090 | 5.15 | -1,367 | 81,582 | -6 | 1,793 | 2.2 | '23/07/13 | 7.73 | 7.87 | 7.69 | 7.84 | +0.33 | +4.39 | 2.4 | 45,360 | 3,274 | 13.8 | 3.53 | +5,006 | 0 | +15,946 | +20,952 | 5.34 | -1,749 | 82,949 | +391 | 1,799 | 2.17 | '23/07/12 | 7.36 | 7.57 | 7.36 | 7.51 | +0.15 | +2.04 | 2.85 | 30,787 | 2,370 | 13 | 2.31 | +3,548 | 0 | +10,388 | +13,936 | 4.2 | -1,876 | 84,698 | +201 | 1,408 | 1.66 | '23/07/11 | 7.29 | 7.43 | 7.25 | 7.36 | +0.23 | +3.23 | 2.52 | 28,669 | 2,761 | 10.4 | 2.11 | +4,811 | 0 | +5,964 | +10,775 | 3.4 | -2,597 | 86,574 | +434 | 1,207 | 1.39 | '23/07/10 | 7.33 | 7.43 | 7.13 | 7.13 | -0.04 | -0.56 | 4.18 | 31,102 | 2,941 | 10.6 | 2.26 | +1,037 | 0 | -8,093 | -7,056 | 2.33 | +1,382 | 89,171 | -159 | 773 | 0.87 | '23/07/07 | 7.15 | 7.22 | 7.02 | 7.17 | -0.07 | -0.97 | 2.76 | 44,290 | 4,309 | 10.3 | 3.15 | -2,336 | 0 | -11,538 | -13,874 | 2.09 | +2,490 | 87,789 | +130 | 932 | 1.06 | '23/07/06 | 7.49 | 7.62 | 7.21 | 7.24 | -0.39 | -5.11 | 5.37 | 54,527 | 5,453 | 10 | 4.03 | -4,094 | 0 | -15,953 | -20,047 | 2.76 | +4,794 | 85,299 | -446 | 802 | 0.94 | '23/07/05 | 7.83 | 7.85 | 7.58 | 7.63 | -0.22 | -2.8 | 3.44 | 32,579 | 2,947 | 11 | 2.5 | -3,065 | 0 | -12,971 | -16,036 | 3.77 | +4,670 | 80,505 | -553 | 1,248 | 1.55 | 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 | 7.77 | 7.91 | 7.71 | 7.85 | +0.08 | +1.03 | 2.57 | 26,748 | 1,987 | 13.5 | 2.1 | +4,249 | 0 | +5,196 | +9,445 | 4.55 | -2,922 | 75,835 | +325 | 1,801 | 2.37 | '23/07/03 | 7.5 | 7.77 | 7.49 | 7.77 | +0.24 | +3.19 | 3.72 | 33,324 | 2,614 | 12.8 | 2.55 | +3,019 | 0 | +5,641 | +8,660 | 3.52 | -1,318 | 78,757 | +199 | 1,476 | 1.87 | '23/06/30 | 7.37 | 7.54 | 7.34 | 7.53 | +0.13 | +1.76 | 2.7 | 20,826 | 1,605 | 13 | 1.55 | -812 | 0 | -1,695 | -2,507 | 2.79 | -315 | 80,075 | +183 | 1,277 | 1.59 | '23/06/29 | 7.61 | 7.65 | 7.39 | 7.4 | -0.18 | -2.37 | 3.43 | 30,933 | 2,629 | 11.8 | 2.32 | -2,558 | 0 | -8,322 | -10,880 | 2.99 | +3,788 | 80,390 | -862 | 1,094 | 1.36 | '23/06/28 | 7.67 | 7.7 | 7.51 | 7.58 | 0 | 0 | 2.51 | 32,212 | 1,978 | 16.3 | 2.44 | -50 | 0 | -5,358 | -5,408 | 3.63 | +497 | 76,602 | -122 | 1,956 | 2.55 | '23/06/27 | 7.4 | 7.6 | 7.33 | 7.58 | +0.22 | +2.99 | 3.67 | 22,985 | 1,965 | 11.7 | 1.72 | -473 | 0 | -3,770 | -4,243 | 3.64 | -65 | 76,105 | +87 | 2,078 | 2.73 | '23/06/26 | 7.33 | 7.5 | 7.26 | 7.36 | -0.2 | -2.65 | 3.17 | 26,095 | 2,747 | 9.5 | 1.92 | -3,686 | 0 | -2,659 | -6,345 | 3.75 | +1,234 | 76,170 | -263 | 1,991 | 2.61 | '23/06/21 | 7.76 | 7.78 | 7.56 | 7.56 | -0.35 | -4.42 | 2.78 | 34,523 | 3,768 | 9.16 | 2.65 | -4,532 | 0 | -9,846 | -14,378 | 4.64 | +5,987 | 74,936 | -493 | 2,254 | 3.01 | '23/06/20 | 8.17 | 8.23 | 7.9 | 7.91 | -0.18 | -2.22 | 4.08 | 35,644 | 2,823 | 12.6 | 2.86 | -1,456 | 0 | -5,757 | -7,213 | 5.74 | +3,257 | 68,949 | -28 | 2,747 | 3.98 | '23/06/19 | 8.31 | 8.34 | 8.06 | 8.09 | -0.31 | -3.69 | 3.33 | 36,536 | 2,805 | 13 | 2.99 | -2,612 | 0 | -1,561 | -4,173 | 5.9 | +2,047 | 65,692 | -477 | 2,775 | 4.22 | '23/06/16 | 8.25 | 8.4 | 8.22 | 8.4 | +0.35 | +4.35 | 2.24 | 39,707 | 3,005 | 13.2 | 3.29 | +1,306 | 0 | +10,946 | +12,252 | 6.53 | -3,197 | 63,645 | +336 | 3,252 | 5.11 | '23/06/15 | 7.95 | 8.05 | 7.89 | 8.05 | +0.29 | +3.74 | 2.06 | 39,810 | 2,771 | 14.4 | 3.17 | +2,224 | 0 | +13,636 | +15,860 | 5.96 | -3,314 | 66,842 | +461 | 2,916 | 4.36 | '23/06/14 | 7.85 | 7.96 | 7.76 | 7.76 | -0.01 | -0.13 | 2.57 | 25,639 | 2,250 | 11.4 | 2.02 | +739 | 0 | +490 | +1,229 | 5.34 | -1,301 | 70,156 | +378 | 2,455 | 3.5 | '23/06/13 | 7.76 | 7.83 | 7.63 | 7.77 | +0.04 | +0.52 | 2.59 | 28,590 | 2,239 | 12.8 | 2.21 | -1,113 | 0 | +6,177 | +5,064 | 5.09 | +64 | 71,457 | +95 | 2,077 | 2.91 | '23/06/12 | 7.71 | 7.77 | 7.6 | 7.73 | +0.05 | +0.65 | 2.21 | 22,540 | 1,615 | 14 | 1.73 | +1,121 | 0 | +2,422 | +3,543 | 5.33 | -336 | 71,393 | -56 | 1,982 | 2.78 | '23/06/09 | 7.66 | 7.73 | 7.59 | 7.68 | +0.11 | +1.45 | 1.85 | 26,644 | 2,019 | 13.2 | 2.04 | +419 | 0 | +4,184 | +4,603 | 5.06 | -122 | 71,729 | +592 | 2,038 | 2.84 | '23/06/08 | 7.55 | 7.61 | 7.45 | 7.57 | -0.07 | -0.92 | 2.09 | 27,348 | 1,852 | 14.8 | 2.06 | -1,417 | 0 | +396 | -1,021 | 4.96 | +1,318 | 71,851 | -156 | 1,446 | 2.01 | '23/06/07 | 7.68 | 7.71 | 7.54 | 7.64 | +0.09 | +1.19 | 2.25 | 33,145 | 2,663 | 12.4 | 2.53 | -842 | 0 | +3,986 | +3,144 | 5.25 | -617 | 70,533 | -116 | 1,602 | 2.27 | 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 | 7.36 | 7.65 | 7.35 | 7.55 | +0.31 | +4.28 | 4.14 | 61,850 | 4,678 | 13.2 | 4.65 | +2,667 | 0 | +30,092 | +32,759 | 5.44 | -6,671 | 71,150 | +676 | 1,718 | 2.41 | '23/06/05 | 7.39 | 7.45 | 7.23 | 7.24 | +0.03 | +0.42 | 3.05 | 31,853 | 2,924 | 10.9 | 2.34 | -1,253 | 0 | +4,905 | +3,652 | 5.29 | +175 | 77,821 | +39 | 1,042 | 1.34 | '23/06/02 | 7 | 7.28 | 6.95 | 7.21 | +0.29 | +4.19 | 4.77 | 48,958 | 4,143 | 11.8 | 3.49 | +4,227 | 0 | +9,750 | +13,977 | 5.54 | -5,444 | 77,646 | +68 | 1,003 | 1.29 | '23/06/01 | 6.74 | 6.93 | 6.69 | 6.92 | +0.31 | +4.69 | 3.63 | 40,301 | 3,533 | 11.4 | 2.75 | +2,842 | 0 | -6,946 | -4,104 | 4.62 | +644 | 83,090 | +135 | 935 | 1.13 | '23/05/31 | 6.85 | 6.86 | 6.61 | 6.61 | -0.2 | -2.94 | 3.67 | 37,446 | 3,481 | 10.8 | 2.52 | +932 | 0 | -3,803 | -2,871 | 4.02 | -1,434 | 82,446 | -48 | 800 | 0.97 | '23/05/30 | 7.01 | 7.08 | 6.81 | 6.81 | -0.21 | -2.99 | 3.85 | 44,268 | 3,852 | 11.5 | 3.06 | +612 | 0 | -10,306 | -9,694 | 2.03 | +2,204 | 83,880 | +21 | 848 | 1.01 | '23/05/29 | 7.2 | 7.26 | 7.02 | 7.02 | -0.03 | -0.43 | 3.4 | 23,826 | 2,867 | 8.31 | 1.7 | +397 | 0 | -8,156 | -7,759 | 1.94 | +721 | 81,676 | +111 | 827 | 1.01 | '23/05/26 | 7.09 | 7.09 | 6.97 | 7.05 | -0.04 | -0.56 | 1.69 | 18,323 | 2,324 | 7.88 | 1.29 | -3,810 | 0 | -498 | -4,308 | 0.55 | +106 | 80,955 | -22 | 716 | 0.88 | '23/05/25 | 7.45 | 7.47 | 7.07 | 7.09 | -0.48 | -6.34 | 5.28 | 64,461 | 7,399 | 8.71 | 4.68 | -1,959 | 0 | -16,958 | -18,917 | 0.92 | +3,300 | 80,849 | +146 | 738 | 0.91 | '23/05/24 | 7.67 | 7.73 | 7.55 | 7.57 | -0.34 | -4.3 | 2.28 | 64,939 | 6,691 | 9.71 | 4.95 | -7,634 | 0 | -23,213 | -30,847 | 1.47 | +6,685 | 77,549 | +60 | 592 | 0.76 | '23/05/23 | 8.09 | 8.13 | 7.9 | 7.91 | -0.14 | -1.74 | 2.86 | 28,523 | 2,791 | 10.2 | 2.28 | -708 | 0 | -5,278 | -5,986 | 3.51 | +2,360 | 70,864 | +64 | 532 | 0.75 | '23/05/22 | 7.82 | 8.1 | 7.76 | 8.05 | +0.22 | +2.81 | 4.34 | 36,570 | 3,115 | 11.7 | 2.91 | +5,153 | 0 | +6,425 | +11,578 | 3.69 | -3,960 | 68,504 | +40 | 468 | 0.68 | '23/05/19 | 7.96 | 7.98 | 7.75 | 7.83 | -0.24 | -2.97 | 2.85 | 70,572 | 6,152 | 11.5 | 5.53 | -3,022 | 0 | -27,683 | -30,705 | 2.36 | +6,639 | 72,464 | -205 | 428 | 0.59 | '23/05/18 | 8.06 | 8.18 | 7.97 | 8.07 | -0.03 | -0.37 | 2.59 | 50,395 | 3,654 | 13.8 | 4.06 | -7,357 | 0 | +348 | -7,009 | 3.28 | +210 | 65,825 | -251 | 633 | 0.96 | '23/05/17 | 8.2 | 8.28 | 8.1 | 8.1 | -0.12 | -1.46 | 2.19 | 19,909 | 1,917 | 10.4 | 1.63 | -1,057 | 0 | -2,676 | -3,733 | 5.27 | +76 | 65,615 | -42 | 884 | 1.35 | '23/05/16 | 8.34 | 8.43 | 8.22 | 8.22 | +0.07 | +0.86 | 2.58 | 36,274 | 2,926 | 12.4 | 3.02 | +6,297 | 0 | +11,383 | +17,680 | 5.55 | -3,646 | 65,539 | +56 | 926 | 1.41 | '23/05/15 | 7.87 | 8.15 | 7.82 | 8.15 | +0.14 | +1.75 | 4.12 | 26,507 | 2,468 | 10.7 | 2.1 | -2,452 | 0 | +1,536 | -916 | 3.8 | +1,567 | 69,185 | +44 | 870 | 1.26 | '23/05/12 | 8.08 | 8.17 | 7.97 | 8.01 | +0.09 | +1.14 | 2.53 | 26,676 | 2,645 | 10.1 | 2.16 | +1,877 | 0 | +685 | +2,562 | 4.46 | +117 | 67,618 | +72 | 826 | 1.22 | 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 | 8.09 | 8.14 | 7.92 | 7.92 | -0.1 | -1.25 | 2.74 | 25,757 | 2,386 | 10.8 | 2.06 | +722 | 0 | -3,621 | -2,899 | 3.96 | +227 | 67,501 | -101 | 754 | 1.12 | '23/05/10 | 8.22 | 8.22 | 7.95 | 8.02 | -0.39 | -4.64 | 3.21 | 47,848 | 4,870 | 9.83 | 3.84 | -3,902 | 0 | -20,682 | -24,584 | 3.77 | +5,763 | 67,274 | -341 | 855 | 1.27 | '23/05/09 | 8.42 | 8.5 | 8.37 | 8.41 | +0.02 | +0.24 | 1.55 | 24,800 | 1,931 | 12.8 | 2.09 | +1,175 | 0 | +3,414 | +4,589 | 4.83 | -1,115 | 61,511 | +92 | 1,196 | 1.94 | '23/05/08 | 8.38 | 8.47 | 8.27 | 8.39 | +0.12 | +1.45 | 2.42 | 30,998 | 2,822 | 11 | 2.6 | -669 | 0 | +8,407 | +7,738 | 4.51 | -1,457 | 62,626 | +15 | 1,104 | 1.76 | '23/05/05 | 8.09 | 8.34 | 8.09 | 8.27 | +0.24 | +2.99 | 3.11 | 40,066 | 3,497 | 11.5 | 3.3 | +4,582 | 0 | +15,865 | +20,447 | 4.68 | -5,594 | 64,083 | +261 | 1,089 | 1.7 | '23/05/04 | 7.72 | 8.08 | 7.72 | 8.03 | +0.35 | +4.56 | 4.69 | 34,832 | 3,302 | 10.6 | 2.78 | +5,771 | 0 | +11,174 | +16,945 | 3.42 | -3,131 | 69,677 | +50 | 828 | 1.19 | '23/05/03 | 7.89 | 7.91 | 7.68 | 7.68 | -0.42 | -5.19 | 2.84 | 45,770 | 5,429 | 8.43 | 3.55 | -4,466 | 0 | -19,095 | -23,561 | 1.89 | +5,336 | 72,808 | -170 | 778 | 1.07 | '23/05/02 | 8.13 | 8.4 | 7.92 | 8.1 | 0 | 0 | 5.93 | 45,848 | 4,731 | 9.69 | 3.72 | -735 | 0 | -3,146 | -3,881 | 3.22 | +685 | 67,472 | +54 | 948 | 1.41 |
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 |
|