|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 4.15 | 4.19 | -0.04 | -0.95% | 0.48% | 4.15 | 4.16 | 4.14 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 5,594 | 2,322萬 | 289 | 19.4張/筆 | 4.15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) | 6,280 | 2,628萬 | 411 | 15.3張/筆 | 4.18元 | -0.08 (-1.87%) | 連漲連跌: 連2跌 ( -0.12元 / -2.81%) 上市指數: 20495.52 (375.01 / +1.86%) | | | |
| |
成交價: 4.15元 (-0.04元/ -0.95%) | 成交張數: 5,594張 | 成交金額: 2,322萬元 | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
---|
第37低 | 近10日新低 | 連2跌 (-0.12元/ -2.81%) | 第600高 | 近2日新低 | 第930高 | 近2日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 4.15元 | 3日 04/25 ~04/29 | 5日 04/23 ~04/29 | 10日 04/16 ~04/29 | 1個月 04/01 ~04/29 | 3個月 01/30 ~04/29 | 半年 '23/10/31 ~04/29 | 1年 '23/05/02 ~04/29 | 2年 '22/05/03 ~04/29 | 3年 '21/05/03 ~04/29 | 5年 '19/05/02 ~04/29 | 10年 | 15年 | 20年 | 今年 01/02 ~04/29 |
---|
起算價 | 4.18 | 4.3 | 4.09 | 4.03 | 4.22 | 5.14 | 5.56 | 5.76 | 5.81 | 12.52 | - | - | - | 4.35 | 漲跌價 | -0.03 | -0.15 | +0.06 | +0.12 | -0.07 | -0.99 | -1.41 | -1.61 | -1.66 | -8.37 | - | - | - | -0.2 | 漲跌幅 | -0.72% | -3.49% | +1.47% | +2.98% | -1.66% | -19.3% | -25.4% | -28% | -28.6% | -66.9% | - | - | - | -4.6% | 振幅 | 3.11% | 3.72% | 4.65% | 8.19% | 7.82% | 22.2% | 28.6% | 49.8% | 49.4% | 78.8% | - | - | - | 11.7% | 成交張數 | 1.62萬 | 3萬 | 10.6萬 | 16.1萬 | 44萬 | 98.6萬 | 220萬 | 655萬 | 837萬 | 1,010萬 | - | - | - | 60.4萬 | 成交金額 | 6,808萬 | 1.27億 | 4.48億 | 6.7億 | 18.1億 | 43億 | 103億 | 374億 | 473億 | 622億 | - | - | - | 25.3億 | 週轉率 | 4.21% | 7.8% | 27.5% | 41.7% | 114% | 256% | 570% | 1700% | 2172% | 2620% | - | - | - | 157% |
結算價 4.15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 | '24/04/29 | 4.15 | 4.16 | 4.14 | 4.15 | -0.04 | -0.95 | 0.48 | 5,594 | 289 | 19.4 | 0.23 | | | | | | | | | | | '24/04/26 | 4.19 | 4.19 | 4.18 | 4.19 | -0.08 | -1.87 | 0.23 | 6,280 | 411 | 15.3 | 0.26 | -30 | 0 | -1,267 | -1,297 | 0.23 | +335 | 56,760 | +2 | 4,698 | 8.28 | '24/04/25 | 4.24 | 4.27 | 4.24 | 4.27 | +0.09 | +2.15 | 0.72 | 4,369 | 271 | 16.1 | 0.19 | -15 | 0 | +1,810 | +1,795 | 0.24 | -1,572 | 56,425 | +18 | 4,696 | 8.32 | '24/04/24 | 4.19 | 4.2 | 4.18 | 4.18 | -0.11 | -2.56 | 0.47 | 7,159 | 439 | 16.3 | 0.3 | -56 | 0 | +444 | +388 | 0.24 | -357 | 57,997 | +34 | 4,678 | 8.07 | '24/04/23 | 4.28 | 4.3 | 4.28 | 4.29 | -0.01 | -0.23 | 0.47 | 6,642 | 281 | 23.6 | 0.28 | +20 | 0 | +3,059 | +3,079 | 0.25 | -1,174 | 58,354 | +19 | 4,644 | 7.96 | '24/04/22 | 4.32 | 4.32 | 4.3 | 4.3 | +0.01 | +0.23 | 0.47 | 13,984 | 423 | 33.1 | 0.6 | -110 | 0 | +11,161 | +11,051 | 0.24 | -2,054 | 59,528 | +125 | 4,625 | 7.77 | '24/04/19 | 4.26 | 4.33 | 4.26 | 4.29 | +0.1 | +2.39 | 1.67 | 24,630 | 863 | 28.5 | 1.06 | +339 | 0 | +10,460 | +10,799 | 0.27 | +659 | 61,582 | +72 | 4,500 | 7.31 | '24/04/18 | 4.21 | 4.21 | 4.19 | 4.19 | +0.03 | +0.72 | 0.48 | 10,269 | 366 | 28.1 | 0.43 | 0 | 0 | +2,009 | +2,009 | 0.18 | -1,124 | 60,923 | +65 | 4,428 | 7.27 | '24/04/17 | 4.16 | 4.16 | 4.15 | 4.16 | -0.02 | -0.48 | 0.24 | 7,647 | 617 | 12.4 | 0.32 | 0 | 0 | +1,860 | +1,860 | 0.18 | +59 | 62,047 | +65 | 4,363 | 7.03 | '24/04/16 | 4.16 | 4.19 | 4.16 | 4.18 | +0.09 | +2.2 | 0.73 | 19,424 | 824 | 23.6 | 0.81 | -102 | 0 | -654 | -756 | 0.18 | +1,154 | 61,988 | -54 | 4,298 | 6.93 | '24/04/15 | 4.09 | 4.1 | 4.08 | 4.09 | +0.05 | +1.24 | 0.5 | 7,480 | 323 | 23.2 | 0.31 | -35 | 0 | -2,067 | -2,102 | 0.21 | -254 | 60,834 | -49 | 4,352 | 7.15 | '24/04/12 | 4.03 | 4.04 | 4.02 | 4.04 | -0.04 | -0.98 | 0.49 | 5,229 | 237 | 22.1 | 0.21 | -3 | 0 | -2,118 | -2,121 | 0.21 | +227 | 61,088 | -27 | 4,401 | 7.2 | '24/04/11 | 4.09 | 4.1 | 4.08 | 4.08 | +0.02 | +0.49 | 0.49 | 8,564 | 315 | 27.2 | 0.35 | 0 | 0 | +3,184 | +3,184 | 0.22 | -172 | 60,861 | -8 | 4,428 | 7.28 | '24/04/10 | 4.06 | 4.06 | 4.05 | 4.06 | -0.01 | -0.25 | 0.25 | 4,917 | 148 | 33.2 | 0.2 | 0 | 0 | -2,923 | -2,923 | 0.22 | +646 | 61,033 | 0 | 4,436 | 7.27 | '24/04/09 | 4.07 | 4.08 | 4.06 | 4.07 | -0.01 | -0.25 | 0.49 | 6,452 | 196 | 32.9 | 0.26 | 0 | 0 | +853 | +853 | 0.22 | -122 | 60,387 | -5 | 4,436 | 7.35 | '24/04/08 | 4.08 | 4.08 | 4.06 | 4.08 | +0.01 | +0.25 | 0.49 | 5,777 | 201 | 28.7 | 0.24 | 0 | 0 | +1,611 | +1,611 | 0.21 | +118 | 60,509 | -133 | 4,441 | 7.34 | '24/04/03 | 4.07 | 4.08 | 4.07 | 4.07 | +0.04 | +0.99 | 0.25 | 7,787 | 313 | 24.9 | 0.32 | 0 | 0 | +1,623 | +1,623 | 0.21 | -839 | 60,391 | +18 | 4,574 | 7.57 | '24/04/02 | 4.03 | 4.04 | 4.03 | 4.03 | +0.01 | +0.25 | 0.25 | 4,489 | 162 | 27.7 | 0.18 | 0 | 0 | +3,538 | +3,538 | 0.21 | -805 | 61,230 | 0 | 4,556 | 7.44 | 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 | '24/04/01 | 4 | 4.02 | 4 | 4.02 | -0.01 | -0.25 | 0.5 | 3,904 | 157 | 24.9 | 0.16 | 0 | 0 | -647 | -647 | 0.21 | +22 | 62,035 | +13 | 4,556 | 7.34 | '24/03/29 | 4.02 | 4.04 | 4.02 | 4.03 | 0 | 0 | 0.5 | 1,799 | 113 | 15.9 | 0.07 | -5 | 0 | +708 | +703 | 0.21 | -132 | 62,013 | +12 | 4,543 | 7.33 | '24/03/28 | 4.02 | 4.04 | 4.02 | 4.03 | +0.01 | +0.25 | 0.5 | 1,710 | 107 | 16 | 0.07 | -5 | 0 | +810 | +805 | 0.21 | -433 | 62,145 | +13 | 4,531 | 7.29 | '24/03/27 | 4.04 | 4.04 | 4.02 | 4.02 | +0.01 | +0.25 | 0.5 | 2,547 | 142 | 17.9 | 0.1 | -57 | 0 | +846 | +789 | 0.21 | -88 | 62,578 | -2 | 4,518 | 7.22 | '24/03/26 | 4.02 | 4.03 | 4.01 | 4.01 | -0.01 | -0.25 | 0.5 | 7,928 | 221 | 35.9 | 0.32 | 0 | 0 | +1,715 | +1,715 | 0.22 | +432 | 62,666 | +7 | 4,520 | 7.21 | '24/03/25 | 4.01 | 4.02 | 4 | 4.02 | 0 | 0 | 0.5 | 3,296 | 157 | 21 | 0.13 | 0 | 0 | +1,822 | +1,822 | 0.22 | -1,101 | 62,234 | +3 | 4,513 | 7.25 | '24/03/22 | 4.01 | 4.03 | 4.01 | 4.02 | +0.02 | +0.5 | 0.5 | 5,223 | 230 | 22.7 | 0.21 | -30 | 0 | +464 | +434 | 0.22 | +697 | 63,335 | +10 | 4,510 | 7.12 | '24/03/21 | 4.02 | 4.02 | 4 | 4 | -0.1 | -2.44 | 0.49 | 12,022 | 614 | 19.6 | 0.48 | 0 | 0 | +2,892 | +2,892 | 0.22 | -278 | 62,638 | +511 | 4,500 | 7.18 | '24/03/20 | 4.08 | 4.1 | 4.08 | 4.1 | 0 | 0 | 0.49 | 5,384 | 176 | 30.6 | 0.22 | -28 | 0 | -2,156 | -2,184 | 0.15 | +585 | 62,916 | -49 | 3,989 | 6.34 | '24/03/19 | 4.1 | 4.11 | 4.09 | 4.1 | 0 | 0 | 0.49 | 3,798 | 220 | 17.3 | 0.16 | 0 | 0 | -911 | -911 | 0.16 | +944 | 62,331 | -22 | 4,038 | 6.48 | '24/03/18 | 4.12 | 4.12 | 4.1 | 4.1 | +0.01 | +0.24 | 0.49 | 11,964 | 322 | 37.2 | 0.49 | 0 | 0 | +9,122 | +9,122 | 0.16 | -283 | 61,387 | -10 | 4,060 | 6.61 | '24/03/15 | 4.08 | 4.1 | 4.08 | 4.09 | +0.03 | +0.74 | 0.49 | 9,859 | 382 | 25.8 | 0.4 | 0 | 0 | -1,749 | -1,749 | 0.16 | -1,336 | 61,670 | -71 | 4,070 | 6.6 | '24/03/14 | 4.06 | 4.07 | 4.05 | 4.06 | +0.02 | +0.5 | 0.5 | 4,385 | 210 | 20.9 | 0.18 | -5 | 0 | +1,495 | +1,490 | 0.16 | -678 | 63,006 | +4 | 4,141 | 6.57 | '24/03/13 | 4.04 | 4.05 | 4.03 | 4.04 | -0.02 | -0.49 | 0.49 | 9,585 | 343 | 27.9 | 0.39 | 0 | 0 | -3,912 | -3,912 | 0.16 | +1,302 | 63,684 | -73 | 4,137 | 6.5 | '24/03/12 | 4.07 | 4.08 | 4.06 | 4.06 | -0.03 | -0.73 | 0.49 | 7,301 | 302 | 24.2 | 0.3 | 0 | 0 | +1,487 | +1,487 | 0.19 | -545 | 62,382 | +14 | 4,210 | 6.75 | '24/03/11 | 4.08 | 4.09 | 4.07 | 4.09 | +0.05 | +1.24 | 0.5 | 35,445 | 525 | 67.5 | 1.45 | +490 | 0 | +27,920 | +28,410 | 0.18 | +47 | 62,927 | +118 | 4,196 | 6.67 | '24/03/08 | 4.04 | 4.04 | 4.02 | 4.04 | -0.07 | -1.7 | 0.49 | 9,352 | 578 | 16.2 | 0.38 | 0 | 0 | -3,793 | -3,793 | 0.09 | +2,070 | 62,880 | -113 | 4,078 | 6.49 | '24/03/07 | 4.1 | 4.12 | 4.1 | 4.11 | +0.02 | +0.49 | 0.49 | 13,318 | 416 | 32 | 0.55 | -233 | 0 | +650 | +417 | 0.09 | -971 | 60,810 | -154 | 4,191 | 6.89 | 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 | '24/03/06 | 4.1 | 4.11 | 4.09 | 4.09 | +0.04 | +0.99 | 0.49 | 15,715 | 372 | 42.2 | 0.64 | 0 | 0 | +13,745 | +13,745 | 0.14 | -1,466 | 61,781 | +28 | 4,345 | 7.03 | '24/03/05 | 4.04 | 4.06 | 4.04 | 4.05 | +0.04 | +1 | 0.5 | 3,629 | 259 | 14 | 0.15 | 0 | 0 | +2,413 | +2,413 | 0.12 | -1,300 | 63,247 | +183 | 4,317 | 6.83 | '24/03/04 | 4.03 | 4.03 | 4.01 | 4.01 | -0.07 | -1.72 | 0.49 | 13,426 | 615 | 21.8 | 0.54 | 0 | 0 | -709 | -709 | 0.12 | -271 | 64,547 | +105 | 4,134 | 6.4 | '24/03/01 | 4.08 | 4.09 | 4.07 | 4.08 | -0.03 | -0.73 | 0.49 | 8,566 | 384 | 22.3 | 0.35 | 0 | 0 | -2,264 | -2,264 | 0.12 | +1,789 | 64,818 | +147 | 4,029 | 6.22 | '24/02/29 | 4.13 | 4.13 | 4.11 | 4.11 | -0.01 | -0.24 | 0.49 | 2,685 | 160 | 16.8 | 0.11 | 0 | 0 | -234 | -234 | 0.12 | -499 | 63,029 | +24 | 3,882 | 6.16 | '24/02/27 | 4.1 | 4.12 | 4.1 | 4.12 | +0.01 | +0.24 | 0.49 | 3,873 | 196 | 19.8 | 0.16 | +224 | 0 | -508 | -284 | 0.12 | +1,254 | 63,528 | +22 | 3,858 | 6.07 | '24/02/26 | 4.11 | 4.12 | 4.1 | 4.11 | +0.02 | +0.49 | 0.49 | 4,189 | 196 | 21.4 | 0.17 | -61 | 0 | +995 | +934 | 0.09 | -353 | 62,274 | +92 | 3,836 | 6.16 | '24/02/23 | 4.09 | 4.1 | 4.08 | 4.09 | -0.06 | -1.45 | 0.48 | 10,352 | 637 | 16.2 | 0.42 | -2 | 0 | -5,601 | -5,603 | 0.1 | +1,054 | 62,627 | +20 | 3,744 | 5.98 | '24/02/22 | 4.15 | 4.16 | 4.14 | 4.15 | -0.05 | -1.19 | 0.48 | 5,314 | 291 | 18.3 | 0.22 | 0 | 0 | +392 | +392 | 0.09 | +307 | 61,573 | +12 | 3,724 | 6.05 | '24/02/21 | 4.2 | 4.21 | 4.19 | 4.2 | +0.02 | +0.48 | 0.48 | 5,692 | 259 | 22 | 0.24 | 0 | 0 | +3,927 | +3,927 | 0.09 | -751 | 61,266 | +12 | 3,712 | 6.06 | '24/02/20 | 4.16 | 4.18 | 4.15 | 4.18 | +0.03 | +0.72 | 0.72 | 3,127 | 175 | 17.9 | 0.13 | 0 | 0 | -121 | -121 | 0.09 | +146 | 62,017 | +9 | 3,700 | 5.97 | '24/02/19 | 4.14 | 4.16 | 4.14 | 4.15 | +0.03 | +0.73 | 0.49 | 5,721 | 214 | 26.7 | 0.24 | 0 | 0 | +4,342 | +4,342 | 0.09 | -1,030 | 61,871 | +22 | 3,691 | 5.97 | '24/02/16 | 4.12 | 4.12 | 4.11 | 4.12 | 0 | 0 | 0.24 | 3,176 | 227 | 14 | 0.13 | 0 | 0 | -60 | -60 | 0.09 | -251 | 62,901 | +87 | 3,669 | 5.83 | '24/02/15 | 4.14 | 4.14 | 4.12 | 4.12 | -0.05 | -1.2 | 0.48 | 8,585 | 475 | 18.1 | 0.35 | 0 | 0 | +3,530 | +3,530 | 0.09 | -955 | 63,152 | +31 | 3,582 | 5.67 | '24/02/05 | 4.17 | 4.19 | 4.17 | 4.17 | -0.03 | -0.71 | 0.48 | 8,814 | 379 | 23.3 | 0.37 | -998 | 0 | +247 | -751 | 0.09 | +187 | 64,109 | +233 | 3,551 | 5.54 | '24/02/02 | 4.2 | 4.2 | 4.19 | 4.2 | -0.06 | -1.41 | 0.23 | 6,059 | 353 | 17.2 | 0.25 | -50 | 0 | -905 | -955 | 0.26 | -512 | 63,922 | +12 | 3,318 | 5.19 | '24/02/01 | 4.27 | 4.28 | 4.26 | 4.26 | +0.02 | +0.47 | 0.47 | 10,205 | 368 | 27.7 | 0.44 | +499 | 0 | +6,005 | +6,504 | 0.27 | -1,595 | 64,434 | +26 | 3,306 | 5.13 | '24/01/31 | 4.24 | 4.25 | 4.23 | 4.24 | +0.07 | +1.68 | 0.48 | 5,195 | 354 | 14.7 | 0.22 | -1,093 | 0 | +868 | -225 | 0.19 | -106 | 66,029 | +59 | 3,280 | 4.97 | 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 | '24/01/30 | 4.18 | 4.18 | 4.17 | 4.17 | -0.05 | -1.18 | 0.24 | 9,945 | 407 | 24.4 | 0.42 | -700 | 0 | -645 | -1,345 | 0.2 | -524 | 66,135 | -101 | 3,221 | 4.87 | '24/01/29 | 4.22 | 4.23 | 4.21 | 4.22 | -0.01 | -0.24 | 0.47 | 11,817 | 211 | 56 | 0.5 | 0 | 0 | +181 | +181 | 0.32 | -116 | 66,659 | +12 | 3,322 | 4.98 | '24/01/26 | 4.22 | 4.24 | 4.21 | 4.23 | +0.03 | +0.71 | 0.71 | 7,438 | 299 | 24.9 | 0.31 | -1,227 | 0 | +616 | -611 | 0.33 | +916 | 66,775 | +32 | 3,310 | 4.96 | '24/01/25 | 4.2 | 4.21 | 4.19 | 4.2 | -0.01 | -0.24 | 0.48 | 5,355 | 320 | 16.7 | 0.22 | 0 | 0 | -2,966 | -2,966 | 0.54 | +487 | 65,859 | -14 | 3,278 | 4.98 | '24/01/24 | 4.21 | 4.21 | 4.2 | 4.21 | -0.02 | -0.47 | 0.24 | 6,281 | 287 | 21.9 | 0.26 | -484 | 0 | -3,885 | -4,369 | 0.55 | +70 | 65,372 | +3 | 3,292 | 5.04 | '24/01/23 | 4.23 | 4.24 | 4.22 | 4.23 | +0.02 | +0.48 | 0.48 | 6,113 | 188 | 32.5 | 0.26 | 0 | 0 | -2,280 | -2,280 | 0.64 | -101 | 65,302 | +185 | 3,289 | 5.04 | '24/01/22 | 4.22 | 4.22 | 4.2 | 4.21 | -0.1 | -2.32 | 0.46 | 14,437 | 641 | 22.5 | 0.61 | 0 | 0 | +1,609 | +1,609 | 0.66 | -118 | 65,403 | +18 | 3,104 | 4.75 | '24/01/19 | 4.31 | 4.32 | 4.3 | 4.31 | -0.08 | -1.82 | 0.46 | 18,563 | 670 | 27.7 | 0.8 | +497 | 0 | +6,083 | +6,580 | 0.67 | -4,949 | 65,521 | +294 | 3,086 | 4.71 | '24/01/18 | 4.4 | 4.4 | 4.38 | 4.39 | 0 | 0 | 0.46 | 5,878 | 271 | 21.7 | 0.26 | -1,093 | 0 | +868 | -225 | 0.6 | +239 | 70,470 | -12 | 2,792 | 3.96 | '24/01/17 | 4.37 | 4.39 | 4.36 | 4.39 | 0 | 0 | 0.68 | 5,206 | 340 | 15.3 | 0.23 | 0 | 0 | -2,517 | -2,517 | 0.81 | +460 | 70,231 | +12 | 2,804 | 3.99 | '24/01/16 | 4.38 | 4.39 | 4.37 | 4.39 | +0.04 | +0.92 | 0.46 | 8,941 | 325 | 27.5 | 0.39 | -3,358 | 0 | -2,752 | -6,110 | 0.81 | +3,603 | 69,771 | +1 | 2,792 | 4 | '24/01/15 | 4.37 | 4.37 | 4.35 | 4.35 | -0.02 | -0.46 | 0.46 | 3,140 | 170 | 18.5 | 0.14 | 0 | 0 | +593 | +593 | 1.44 | -687 | 66,168 | +9 | 2,791 | 4.22 | '24/01/12 | 4.38 | 4.38 | 4.36 | 4.37 | +0.01 | +0.23 | 0.46 | 4,169 | 191 | 21.8 | 0.18 | 0 | 0 | -2,285 | -2,285 | 1.44 | +1,135 | 66,855 | +2 | 2,782 | 4.16 | '24/01/11 | 4.36 | 4.37 | 4.35 | 4.36 | -0.05 | -1.13 | 0.45 | 7,687 | 393 | 19.6 | 0.33 | +995 | 0 | -632 | +363 | 1.44 | +167 | 65,720 | +24 | 2,780 | 4.23 | '24/01/10 | 4.4 | 4.41 | 4.4 | 4.41 | -0.01 | -0.23 | 0.23 | 5,179 | 291 | 17.8 | 0.23 | 0 | 0 | -1,664 | -1,664 | 1.25 | +648 | 65,553 | -11 | 2,756 | 4.2 | '24/01/09 | 4.41 | 4.42 | 4.41 | 4.42 | -0.09 | -2 | 0.22 | 10,049 | 435 | 23.1 | 0.44 | 0 | 0 | -7,091 | -7,091 | 1.25 | +50 | 64,905 | +53 | 2,767 | 4.26 | '24/01/08 | 4.49 | 4.51 | 4.48 | 4.51 | +0.01 | +0.22 | 0.67 | 6,563 | 271 | 24.2 | 0.3 | 0 | 0 | +49 | +49 | 1.25 | -1,666 | 64,855 | -5 | 2,714 | 4.18 | '24/01/05 | 4.5 | 4.51 | 4.5 | 4.5 | +0.03 | +0.67 | 0.22 | 6,645 | 350 | 19 | 0.3 | 0 | 0 | +4,616 | +4,616 | 1.25 | -946 | 66,521 | +52 | 2,719 | 4.09 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/04 | 4.48 | 4.49 | 4.47 | 4.47 | +0.02 | +0.45 | 0.45 | 12,334 | 512 | 24.1 | 0.55 | -120 | 0 | +7,520 | +7,400 | 1.25 | -1,427 | 67,467 | +307 | 2,667 | 3.95 | '24/01/03 | 4.44 | 4.45 | 4.43 | 4.45 | +0.08 | +1.83 | 0.46 | 11,051 | 489 | 22.6 | 0.49 | 0 | 0 | +3,362 | +3,362 | 1.49 | -4,058 | 68,894 | -19 | 2,360 | 3.43 | '24/01/02 | 4.37 | 4.37 | 4.35 | 4.37 | +0.02 | +0.46 | 0.46 | 7,081 | 366 | 19.4 | 0.31 | +6 | 0 | -5,426 | -5,420 | 1.49 | +4,165 | 72,952 | -3 | 2,379 | 3.26 | '23/12/29 | 4.34 | 4.35 | 4.34 | 4.35 | +0.02 | +0.46 | 0.23 | 2,411 | 148 | 16.3 | 0.1 | 0 | 0 | +1,100 | +1,100 | 1.49 | -58 | 68,787 | +1 | 2,382 | 3.46 | '23/12/28 | 4.34 | 4.34 | 4.32 | 4.33 | -0.01 | -0.23 | 0.46 | 3,165 | 271 | 11.7 | 0.14 | 0 | 0 | -569 | -569 | 1.5 | -213 | 68,845 | +7 | 2,381 | 3.46 | '23/12/27 | 4.34 | 4.35 | 4.34 | 4.34 | -0.02 | -0.46 | 0.23 | 3,363 | 199 | 16.9 | 0.15 | 0 | 0 | +969 | +969 | 1.5 | -322 | 69,058 | +12 | 2,374 | 3.44 | '23/12/26 | 4.38 | 4.38 | 4.36 | 4.36 | -0.01 | -0.23 | 0.46 | 1,335 | 133 | 10 | 0.06 | 0 | 0 | +532 | +532 | 1.5 | -147 | 69,380 | +16 | 2,362 | 3.4 | '23/12/25 | 4.39 | 4.39 | 4.36 | 4.37 | -0.03 | -0.68 | 0.68 | 1,950 | 196 | 9.95 | 0.09 | 0 | 0 | -393 | -393 | 1.5 | -444 | 69,527 | +20 | 2,346 | 3.37 | '23/12/22 | 4.39 | 4.4 | 4.38 | 4.4 | -0.02 | -0.45 | 0.45 | 5,494 | 265 | 20.7 | 0.24 | -173 | 0 | -1,715 | -1,888 | 1.5 | -122 | 69,971 | +37 | 2,326 | 3.32 | '23/12/21 | 4.42 | 4.43 | 4.41 | 4.42 | +0.06 | +1.38 | 0.46 | 5,835 | 461 | 12.7 | 0.26 | -16 | 0 | -2,123 | -2,139 | 1.54 | +1,133 | 70,093 | -175 | 2,289 | 3.27 | '23/12/20 | 4.37 | 4.37 | 4.36 | 4.36 | -0.03 | -0.68 | 0.23 | 4,141 | 310 | 13.4 | 0.18 | 0 | 0 | -1,174 | -1,174 | 1.55 | +739 | 68,960 | +66 | 2,464 | 3.57 | '23/12/19 | 4.39 | 4.4 | 4.38 | 4.39 | -0.02 | -0.45 | 0.45 | 10,775 | 469 | 23 | 0.47 | 0 | 0 | +319 | +319 | 1.55 | +995 | 68,221 | -17 | 2,398 | 3.52 | '23/12/18 | 4.41 | 4.42 | 4.4 | 4.41 | -0.02 | -0.45 | 0.45 | 4,367 | 239 | 18.3 | 0.19 | 0 | 0 | -1,722 | -1,722 | 1.55 | +800 | 67,226 | -81 | 2,415 | 3.59 | '23/12/15 | 4.44 | 4.45 | 4.42 | 4.43 | +0.04 | +0.91 | 0.68 | 17,946 | 386 | 46.5 | 0.8 | +5,988 | 0 | -4,415 | +1,573 | 1.55 | -1,218 | 66,426 | +39 | 2,496 | 3.76 | '23/12/14 | 4.4 | 4.41 | 4.39 | 4.39 | -0.09 | -2.01 | 0.45 | 17,216 | 857 | 20.1 | 0.76 | +112 | 0 | +7,078 | +7,190 | 0.2 | -1,735 | 67,644 | +95 | 2,457 | 3.63 | '23/12/13 | 4.47 | 4.48 | 4.46 | 4.48 | -0.03 | -0.67 | 0.44 | 5,163 | 408 | 12.7 | 0.23 | 0 | 0 | -780 | -780 | 0.18 | -1,132 | 69,379 | +51 | 2,362 | 3.4 | '23/12/12 | 4.51 | 4.52 | 4.5 | 4.51 | -0.06 | -1.31 | 0.44 | 10,199 | 590 | 17.3 | 0.46 | 0 | 0 | +4,796 | +4,796 | 0.18 | -2,538 | 70,511 | +22 | 2,311 | 3.28 | '23/12/11 | 4.56 | 4.57 | 4.56 | 4.57 | -0.01 | -0.22 | 0.22 | 5,159 | 279 | 18.5 | 0.24 | 0 | 0 | -607 | -607 | 0.18 | -292 | 73,049 | +6 | 2,289 | 3.13 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/08 | 4.57 | 4.58 | 4.57 | 4.58 | -0.06 | -1.29 | 0.22 | 5,725 | 312 | 18.4 | 0.26 | 0 | 0 | -1,550 | -1,550 | 0.18 | +1,438 | 73,341 | +72 | 2,283 | 3.11 | '23/12/07 | 4.63 | 4.65 | 4.63 | 4.64 | +0.05 | +1.09 | 0.44 | 8,766 | 345 | 25.4 | 0.41 | 0 | 0 | +1,960 | +1,960 | 0.18 | -840 | 71,903 | -1 | 2,211 | 3.07 | '23/12/06 | 4.6 | 4.6 | 4.58 | 4.59 | -0.04 | -0.86 | 0.43 | 6,071 | 296 | 20.5 | 0.28 | 0 | 0 | +1,892 | +1,892 | 0.18 | -156 | 72,743 | +29 | 2,212 | 3.04 | '23/12/05 | 4.63 | 4.64 | 4.63 | 4.63 | +0.03 | +0.65 | 0.22 | 4,840 | 344 | 14.1 | 0.22 | 0 | 0 | -1,469 | -1,469 | 0.18 | +218 | 72,899 | 0 | 2,183 | 2.99 | '23/12/04 | 4.61 | 4.61 | 4.57 | 4.6 | -0.02 | -0.43 | 0.87 | 25,455 | 399 | 63.8 | 1.17 | 0 | 0 | +18,938 | +18,938 | 0.18 | +524 | 72,681 | +230 | 2,183 | 3 | '23/12/01 | 4.6 | 4.63 | 4.59 | 4.62 | +0.05 | +1.09 | 0.88 | 26,581 | 551 | 48.2 | 1.23 | 0 | 0 | -17,821 | -17,821 | 0.18 | -1,821 | 72,157 | +67 | 1,953 | 2.71 | '23/11/30 | 4.57 | 4.58 | 4.56 | 4.57 | 0 | 0 | 0.44 | 2,016 | 164 | 12.3 | 0.09 | +20 | 0 | +10.9 | +30.9 | 0.18 | -139 | 73,978 | +4 | 1,886 | 2.55 | '23/11/29 | 4.56 | 4.57 | 4.56 | 4.57 | -0.02 | -0.44 | 0.22 | 8,223 | 341 | 24.1 | 0.38 | +10 | 0 | +1,492 | +1,502 | 0.18 | -1,150 | 74,117 | +49 | 1,882 | 2.54 | '23/11/28 | 4.59 | 4.6 | 4.58 | 4.59 | -0.02 | -0.43 | 0.43 | 7,788 | 254 | 30.7 | 0.36 | 0 | 0 | -468 | -468 | 0.17 | +521 | 75,267 | -159 | 1,833 | 2.44 | '23/11/27 | 4.59 | 4.61 | 4.59 | 4.61 | +0.03 | +0.66 | 0.44 | 6,484 | 262 | 24.8 | 0.3 | 0 | 0 | +126 | +126 | 0.17 | -882 | 74,746 | +20 | 1,992 | 2.67 | '23/11/24 | 4.57 | 4.58 | 4.56 | 4.58 | -0.01 | -0.22 | 0.44 | 10,875 | 258 | 42.2 | 0.5 | +202 | 0 | +989 | +1,191 | 0.17 | -3,709 | 75,628 | -41 | 1,972 | 2.61 | '23/11/23 | 4.58 | 4.59 | 4.57 | 4.59 | -0.02 | -0.43 | 0.43 | 3,078 | 249 | 12.4 | 0.14 | +16 | 0 | -771 | -755 | 0.13 | +463 | 79,337 | +17 | 2,013 | 2.54 | '23/11/22 | 4.59 | 4.61 | 4.59 | 4.61 | +0.06 | +1.32 | 0.44 | 6,885 | 328 | 21 | 0.32 | -1 | 0 | -1,037 | -1,038 | 0.12 | -101 | 78,874 | +63 | 1,996 | 2.53 | '23/11/21 | 4.57 | 4.57 | 4.55 | 4.55 | -0.09 | -1.94 | 0.43 | 15,365 | 890 | 17.3 | 0.7 | 0 | 0 | +4,683 | +4,683 | 0.12 | -2,809 | 78,975 | -77 | 1,933 | 2.45 | '23/11/20 | 4.62 | 4.64 | 4.62 | 4.64 | +0.01 | +0.22 | 0.43 | 1,906 | 141 | 13.5 | 0.09 | +48 | 0 | -354 | -306 | 0.12 | -13 | 81,784 | +30 | 2,010 | 2.46 | '23/11/17 | 4.63 | 4.63 | 4.61 | 4.63 | -0.01 | -0.22 | 0.43 | 9,540 | 382 | 25 | 0.44 | 0 | 0 | +2,218 | +2,218 | 0.11 | -4,327 | 81,797 | -9 | 1,980 | 2.42 | '23/11/16 | 4.63 | 4.65 | 4.63 | 4.64 | +0.03 | +0.65 | 0.43 | 10,390 | 424 | 24.5 | 0.48 | +20 | 0 | -4,886 | -4,866 | 0.11 | +1,022 | 86,124 | +5 | 1,989 | 2.31 | '23/11/15 | 4.63 | 4.63 | 4.61 | 4.61 | -0.12 | -2.54 | 0.42 | 17,480 | 1,031 | 17 | 0.81 | +20 | 0 | -4,945 | -4,925 | 0.11 | -3,952 | 85,102 | +32 | 1,984 | 2.33 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/14 | 4.73 | 4.73 | 4.72 | 4.73 | -0.02 | -0.42 | 0.21 | 12,587 | 511 | 24.6 | 0.59 | +104 | 0 | +1,096 | +1,200 | 0.11 | +567 | 89,054 | -62 | 1,952 | 2.19 | '23/11/13 | 4.73 | 4.75 | 4.72 | 4.75 | -0.09 | -1.86 | 0.62 | 8,834 | 630 | 14 | 0.42 | +60 | 0 | -2,996 | -2,936 | 0.08 | -57 | 88,487 | +214 | 2,014 | 2.28 | '23/11/10 | 4.84 | 4.84 | 4.82 | 4.84 | +0.05 | +1.04 | 0.42 | 6,656 | 381 | 17.5 | 0.32 | 0 | 0 | -3,126 | -3,126 | 0.07 | +707 | 88,544 | +6 | 1,800 | 2.03 | '23/11/09 | 4.79 | 4.8 | 4.78 | 4.79 | -0.01 | -0.21 | 0.42 | 6,968 | 307 | 22.7 | 0.33 | 0 | 0 | -2,594 | -2,594 | 0.07 | -1,150 | 87,837 | +25 | 1,794 | 2.04 | '23/11/08 | 4.79 | 4.8 | 4.78 | 4.8 | -0.05 | -1.03 | 0.41 | 13,203 | 677 | 19.5 | 0.63 | +30 | 0 | -3,311 | -3,281 | 0.07 | -1,314 | 88,987 | 0 | 1,769 | 1.99 | '23/11/07 | 4.84 | 4.85 | 4.83 | 4.85 | 0 | 0 | 0.41 | 9,544 | 345 | 27.7 | 0.46 | +11 | 0 | -7,587 | -7,576 | 0.06 | +235 | 90,301 | +3 | 1,769 | 1.96 | '23/11/06 | 4.85 | 4.85 | 4.84 | 4.85 | -0.07 | -1.42 | 0.2 | 17,311 | 740 | 23.4 | 0.84 | +4 | 0 | +108 | +112 | 0.06 | -4,689 | 90,066 | +9 | 1,766 | 1.96 | '23/11/03 | 4.92 | 4.92 | 4.91 | 4.92 | -0.05 | -1.01 | 0.2 | 8,018 | 537 | 14.9 | 0.39 | +2 | 0 | -3,344 | -3,342 | 0.06 | +913 | 94,755 | +44 | 1,757 | 1.85 | '23/11/02 | 4.97 | 4.97 | 4.95 | 4.97 | -0.12 | -2.36 | 0.39 | 9,331 | 616 | 15.2 | 0.46 | 0 | 0 | +3,353 | +3,353 | 0.06 | +163 | 93,842 | -13 | 1,713 | 1.83 | '23/11/01 | 5.08 | 5.1 | 5.07 | 5.09 | -0.05 | -0.97 | 0.58 | 7,486 | 368 | 20.3 | 0.38 | 0 | 0 | +1,863 | +1,863 | 0.06 | -564 | 93,679 | -18 | 1,726 | 1.84 | '23/10/31 | 5.11 | 5.14 | 5.11 | 5.14 | 0 | 0 | 0.58 | 6,785 | 325 | 20.9 | 0.35 | 0 | 0 | -1,999 | -1,999 | 0.06 | +1,107 | 94,243 | +21 | 1,744 | 1.85 | '23/10/30 | 5.13 | 5.14 | 5.12 | 5.14 | 0 | 0 | 0.39 | 8,474 | 282 | 30 | 0.43 | 0 | 0 | +2,308 | +2,308 | 0.06 | +392 | 93,136 | +15 | 1,723 | 1.85 | '23/10/27 | 5.14 | 5.15 | 5.13 | 5.14 | -0.01 | -0.19 | 0.39 | 12,209 | 547 | 22.3 | 0.63 | 0 | 0 | +4,355 | +4,355 | 0.06 | -856 | 92,744 | -1 | 1,708 | 1.84 | '23/10/26 | 5.13 | 5.15 | 5.12 | 5.15 | +0.17 | +3.41 | 0.6 | 13,773 | 880 | 15.6 | 0.71 | 0 | 0 | -1,959 | -1,959 | 0.06 | -194 | 93,600 | +47 | 1,709 | 1.83 | '23/10/25 | 4.97 | 4.98 | 4.96 | 4.98 | 0 | 0 | 0.4 | 12,110 | 521 | 23.2 | 0.6 | 0 | 0 | +7,759 | +7,759 | 0.06 | -2,049 | 93,794 | +16 | 1,662 | 1.77 | '23/10/24 | 5 | 5.01 | 4.98 | 4.98 | -0.04 | -0.8 | 0.6 | 10,216 | 428 | 23.9 | 0.51 | 0 | 0 | +1,165 | +1,165 | 0.06 | +1,919 | 95,843 | +45 | 1,646 | 1.72 | '23/10/23 | 5.01 | 5.02 | 5 | 5.02 | +0.05 | +1.01 | 0.4 | 12,424 | 746 | 16.6 | 0.62 | -40 | 0 | +2,985 | +2,945 | 0.06 | +3,302 | 93,924 | +3 | 1,601 | 1.7 | '23/10/20 | 4.96 | 4.98 | 4.95 | 4.97 | +0.05 | +1.02 | 0.61 | 9,420 | 500 | 18.8 | 0.47 | 0 | 0 | +3,476 | +3,476 | 0.06 | -99 | 90,622 | +19 | 1,598 | 1.76 | 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 | '23/10/19 | 4.9 | 4.92 | 4.89 | 4.92 | +0.06 | +1.23 | 0.62 | 9,577 | 540 | 17.7 | 0.47 | -41 | 0 | +650 | +609 | 0.06 | -287 | 90,721 | +3 | 1,579 | 1.74 | '23/10/18 | 4.86 | 4.86 | 4.84 | 4.86 | +0.02 | +0.41 | 0.41 | 8,443 | 276 | 30.6 | 0.41 | 0 | 0 | -4,354 | -4,354 | 0.07 | +1,825 | 91,008 | 0 | 1,576 | 1.73 | '23/10/17 | 4.83 | 4.84 | 4.82 | 4.84 | -0.03 | -0.62 | 0.41 | 4,006 | 218 | 18.4 | 0.19 | +1 | 0 | -253 | -252 | 0.07 | -477 | 89,183 | -16 | 1,576 | 1.77 | '23/10/16 | 4.87 | 4.87 | 4.85 | 4.87 | +0.05 | +1.04 | 0.41 | 7,333 | 345 | 21.3 | 0.36 | -41 | 0 | +96.9 | +55.9 | 0.07 | +744 | 89,660 | +4 | 1,592 | 1.78 | '23/10/13 | 4.81 | 4.82 | 4.8 | 4.82 | +0.04 | +0.84 | 0.42 | 4,806 | 217 | 22.2 | 0.23 | 0 | 0 | -1,388 | -1,388 | 0.08 | -383 | 88,916 | -92 | 1,588 | 1.79 | '23/10/12 | 4.79 | 4.79 | 4.78 | 4.78 | -0.04 | -0.83 | 0.21 | 9,126 | 476 | 19.2 | 0.44 | +41 | 0 | -2,463 | -2,422 | 0.08 | +1,715 | 89,299 | +17 | 1,680 | 1.88 | '23/10/11 | 4.82 | 4.83 | 4.81 | 4.82 | -0.15 | -3.02 | 0.4 | 11,669 | 622 | 18.8 | 0.56 | +40 | 0 | -1,351 | -1,311 | 0.07 | -871 | 87,584 | -10 | 1,663 | 1.9 | '23/10/06 | 4.96 | 4.97 | 4.96 | 4.97 | +0.03 | +0.61 | 0.2 | 6,791 | 254 | 26.7 | 0.34 | 0 | 0 | +3,161 | +3,161 | 0.06 | -13 | 88,455 | -2 | 1,673 | 1.89 | '23/10/05 | 4.95 | 4.96 | 4.93 | 4.94 | -0.1 | -1.98 | 0.6 | 8,654 | 608 | 14.2 | 0.43 | -86 | 0 | +751 | +665 | 0.06 | -21 | 88,468 | -1 | 1,675 | 1.89 | '23/10/04 | 5.03 | 5.04 | 5.02 | 5.04 | +0.09 | +1.82 | 0.4 | 21,701 | 781 | 27.8 | 1.09 | 0 | 0 | -2,201 | -2,201 | 0.08 | +992 | 88,489 | +86 | 1,676 | 1.89 | '23/10/03 | 4.93 | 4.95 | 4.92 | 4.95 | +0.02 | +0.41 | 0.61 | 8,620 | 317 | 27.2 | 0.43 | 0 | 0 | -6,798 | -6,798 | 0.08 | +757 | 87,497 | -5 | 1,590 | 1.82 | '23/10/02 | 4.94 | 4.94 | 4.92 | 4.93 | -0.09 | -1.79 | 0.4 | 10,625 | 504 | 21.1 | 0.52 | 0 | 0 | +2,558 | +2,558 | 0.08 | -2,144 | 86,740 | +1 | 1,595 | 1.84 | '23/09/28 | 5 | 5.03 | 4.99 | 5.02 | +0.01 | +0.2 | 0.8 | 11,188 | 372 | 30.1 | 0.56 | 0 | 0 | +1,339 | +1,339 | 0.08 | +2,181 | 88,884 | -11 | 1,594 | 1.79 | '23/09/27 | 5.02 | 5.03 | 5.01 | 5.01 | +0.03 | +0.6 | 0.4 | 11,567 | 541 | 21.4 | 0.58 | -43 | 0 | +22 | -21 | 0.08 | -340 | 86,703 | +101 | 1,605 | 1.85 | '23/09/26 | 4.97 | 4.98 | 4.96 | 4.98 | +0.03 | +0.61 | 0.4 | 10,926 | 399 | 27.4 | 0.54 | -46 | 0 | -2,831 | -2,877 | 0.09 | +2,182 | 87,043 | +2 | 1,504 | 1.73 | '23/09/25 | 4.96 | 4.97 | 4.94 | 4.95 | 0 | 0 | 0.61 | 10,780 | 344 | 31.3 | 0.53 | 0 | 0 | +4,375 | +4,375 | 0.1 | +2,326 | 84,861 | -32 | 1,502 | 1.77 | '23/09/22 | 4.97 | 4.98 | 4.95 | 4.95 | +0.04 | +0.81 | 0.61 | 18,124 | 700 | 25.9 | 0.9 | 0 | 0 | +12,509 | +12,509 | 0.1 | -1,286 | 82,535 | +94 | 1,534 | 1.86 | '23/09/21 | 4.89 | 4.91 | 4.89 | 4.91 | +0.09 | +1.87 | 0.41 | 11,204 | 596 | 18.8 | 0.55 | 0 | 0 | -1,994 | -1,994 | 0.09 | +1,202 | 83,821 | -64 | 1,440 | 1.72 | 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 | '23/09/20 | 4.82 | 4.83 | 4.81 | 4.82 | +0.02 | +0.42 | 0.42 | 5,251 | 265 | 19.8 | 0.25 | 0 | 0 | -1,454 | -1,454 | 0.09 | -61 | 82,619 | -100 | 1,504 | 1.82 | '23/09/19 | 4.79 | 4.8 | 4.79 | 4.8 | +0.01 | +0.21 | 0.21 | 8,997 | 193 | 46.6 | 0.43 | 0 | 0 | +6,412 | +6,412 | 0.09 | -13 | 82,680 | -5 | 1,604 | 1.94 | '23/09/18 | 4.8 | 4.81 | 4.79 | 4.79 | +0.08 | +1.7 | 0.42 | 14,762 | 423 | 34.9 | 0.71 | -80 | 0 | +12,574 | +12,494 | 0.09 | -1,279 | 82,693 | +15 | 1,609 | 1.95 | '23/09/15 | 4.72 | 4.73 | 4.71 | 4.71 | -0.02 | -0.42 | 0.42 | 6,922 | 255 | 27.2 | 0.33 | 0 | 0 | +4,611 | +4,611 | 0.1 | -762 | 83,972 | 0 | 1,594 | 1.9 | '23/09/14 | 4.75 | 4.76 | 4.73 | 4.73 | -0.05 | -1.05 | 0.63 | 8,871 | 264 | 33.6 | 0.42 | 0 | 0 | +6,078 | +6,078 | 0.1 | -1,380 | 84,734 | +2 | 1,594 | 1.88 | '23/09/13 | 4.79 | 4.79 | 4.77 | 4.78 | +0.04 | +0.84 | 0.42 | 7,035 | 354 | 19.9 | 0.34 | 0 | 0 | +3,989 | +3,989 | 0.1 | +90 | 86,114 | +7 | 1,592 | 1.85 | '23/09/12 | 4.74 | 4.75 | 4.73 | 4.74 | -0.03 | -0.63 | 0.42 | 7,489 | 272 | 27.5 | 0.35 | 0 | 0 | +1,775 | +1,775 | 0.1 | -1,291 | 86,024 | -3 | 1,585 | 1.84 | '23/09/11 | 4.78 | 4.79 | 4.77 | 4.77 | -0.02 | -0.42 | 0.42 | 7,613 | 281 | 27.1 | 0.36 | 0 | 0 | -737 | -737 | 0.09 | +903 | 87,315 | +1 | 1,588 | 1.82 | '23/09/08 | 4.8 | 4.81 | 4.78 | 4.79 | +0.01 | +0.21 | 0.63 | 9,309 | 309 | 30.1 | 0.45 | +59 | 0 | +3,119 | +3,178 | 0.09 | -902 | 86,412 | +5 | 1,587 | 1.84 | '23/09/07 | 4.76 | 4.78 | 4.75 | 4.78 | +0.05 | +1.06 | 0.63 | 5,722 | 311 | 18.4 | 0.27 | 0 | 0 | -2,431 | -2,431 | 0.08 | +360 | 87,314 | +3 | 1,582 | 1.81 | '23/09/06 | 4.72 | 4.73 | 4.71 | 4.73 | +0.01 | +0.21 | 0.42 | 3,976 | 166 | 24 | 0.19 | +21 | 0 | -2,668 | -2,647 | 0.08 | +133 | 86,954 | -1 | 1,579 | 1.82 | '23/09/05 | 4.73 | 4.73 | 4.72 | 4.72 | 0 | 0 | 0.21 | 2,598 | 116 | 22.4 | 0.12 | 0 | 0 | -1,025 | -1,025 | 0.08 | +64 | 86,821 | 0 | 1,580 | 1.82 | '23/09/04 | 4.72 | 4.72 | 4.71 | 4.72 | 0 | 0 | 0.21 | 5,166 | 210 | 24.6 | 0.24 | 0 | 0 | +2,293 | +2,293 | 0.08 | +156 | 86,757 | -114 | 1,580 | 1.82 | '23/09/01 | 4.72 | 4.72 | 4.71 | 4.72 | -0.02 | -0.42 | 0.21 | 5,424 | 266 | 20.4 | 0.26 | 0 | 0 | -4,444 | -4,444 | 0.08 | +388 | 86,601 | +1 | 1,694 | 1.96 | '23/08/31 | 4.73 | 4.74 | 4.72 | 4.74 | -0.01 | -0.21 | 0.42 | 6,511 | 352 | 18.5 | 0.31 | 0 | 0 | -5,419 | -5,419 | 0.08 | +1,335 | 86,213 | -53 | 1,693 | 1.96 | '23/08/30 | 4.74 | 4.75 | 4.73 | 4.75 | -0.1 | -2.06 | 0.41 | 13,777 | 706 | 19.5 | 0.65 | 0 | 0 | -1,878 | -1,878 | 0.08 | -641 | 84,878 | +40 | 1,746 | 2.06 | '23/08/29 | 4.84 | 4.86 | 4.84 | 4.85 | -0.04 | -0.82 | 0.41 | 9,240 | 341 | 27.1 | 0.45 | +21 | 0 | +10,059 | +10,080 | 0.08 | +3,976 | 85,519 | +10 | 1,706 | 1.99 | '23/08/28 | 4.88 | 4.89 | 4.87 | 4.89 | -0.05 | -1.01 | 0.4 | 8,935 | 360 | 24.8 | 0.44 | -30 | 0 | -995 | -1,025 | 0.08 | +113 | 81,543 | -14 | 1,696 | 2.08 | 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 | '23/08/25 | 4.92 | 4.94 | 4.91 | 4.94 | +0.18 | +3.78 | 0.63 | 17,212 | 662 | 26 | 0.85 | -322 | 0 | -3,345 | -3,667 | 0.08 | +2,657 | 81,430 | +10 | 1,710 | 2.1 | '23/08/24 | 4.78 | 4.78 | 4.75 | 4.76 | -0.12 | -2.46 | 0.61 | 14,533 | 701 | 20.7 | 0.69 | -356 | 0 | -6,111 | -6,467 | 0.13 | +3,982 | 78,773 | -3 | 1,700 | 2.16 | '23/08/23 | 4.89 | 4.89 | 4.87 | 4.88 | -0.02 | -0.41 | 0.41 | 6,140 | 278 | 22.1 | 0.3 | -382 | 0 | -1,964 | -2,346 | 0.19 | +2,689 | 74,791 | -32 | 1,703 | 2.28 | '23/08/22 | 4.89 | 4.9 | 4.88 | 4.9 | -0.06 | -1.21 | 0.4 | 7,993 | 454 | 17.6 | 0.39 | -274 | 0 | -136 | -410 | 0.26 | -355 | 72,102 | -9 | 1,735 | 2.41 | '23/08/21 | 4.95 | 4.97 | 4.95 | 4.96 | -0.01 | -0.2 | 0.4 | 18,960 | 428 | 44.3 | 0.94 | 0 | 0 | +15,789 | +15,789 | 0.3 | -10,463 | 72,457 | +3 | 1,744 | 2.41 | '23/08/18 | 4.96 | 4.97 | 4.94 | 4.97 | +0.07 | +1.43 | 0.61 | 16,280 | 731 | 22.3 | 0.81 | +21 | 0 | +10,059 | +10,080 | 0.3 | -480 | 82,920 | +61 | 1,741 | 2.1 | '23/08/17 | 4.92 | 4.93 | 4.89 | 4.9 | +0.05 | +1.03 | 0.82 | 15,356 | 930 | 16.5 | 0.75 | 0 | 0 | +10,248 | +10,248 | 0.29 | -1,392 | 83,400 | +5 | 1,680 | 2.01 | '23/08/16 | 4.86 | 4.86 | 4.84 | 4.85 | +0.05 | +1.04 | 0.42 | 7,722 | 357 | 21.6 | 0.37 | 0 | 0 | +2,841 | +2,841 | 0.29 | -1,760 | 84,792 | -7 | 1,675 | 1.98 | '23/08/15 | 4.8 | 4.8 | 4.78 | 4.8 | -0.07 | -1.44 | 0.41 | 10,917 | 468 | 23.3 | 0.52 | 0 | 0 | +139 | +139 | 0.29 | +401 | 86,552 | -9 | 1,682 | 1.94 | '23/08/14 | 4.85 | 4.88 | 4.85 | 4.87 | +0.04 | +0.83 | 0.62 | 14,409 | 552 | 26.1 | 0.7 | 0 | 0 | +3,118 | +3,118 | 0.29 | +2,227 | 86,151 | 0 | 1,691 | 1.96 | '23/08/11 | 4.81 | 4.83 | 4.8 | 4.83 | 0 | 0 | 0.62 | 7,976 | 283 | 28.2 | 0.38 | 0 | 0 | +3,974 | +3,974 | 0.28 | -3,560 | 83,924 | +1 | 1,691 | 2.01 | '23/08/10 | 4.81 | 4.83 | 4.81 | 4.83 | +0.06 | +1.26 | 0.42 | 14,573 | 584 | 25 | 0.7 | -439 | 0 | -4,016 | -4,455 | 0.28 | +4,446 | 87,484 | +27 | 1,690 | 1.93 | '23/08/09 | 4.78 | 4.78 | 4.76 | 4.77 | +0.01 | +0.21 | 0.42 | 7,758 | 286 | 27.1 | 0.37 | +497 | 0 | -5,434 | -4,937 | 0.35 | +600 | 83,038 | +8 | 1,663 | 2 | '23/08/08 | 4.73 | 4.76 | 4.73 | 4.76 | +0.01 | +0.21 | 0.63 | 5,992 | 246 | 24.4 | 0.28 | 0 | 0 | -3,911 | -3,911 | 0.35 | -942 | 82,438 | +11 | 1,655 | 2.01 | '23/08/07 | 4.74 | 4.76 | 4.74 | 4.75 | +0.03 | +0.64 | 0.42 | 7,327 | 330 | 22.2 | 0.35 | 0 | 0 | +3,010 | +3,010 | 0.35 | -359 | 83,380 | +4 | 1,644 | 1.97 | '23/08/04 | 4.73 | 4.73 | 4.71 | 4.72 | +0.04 | +0.85 | 0.43 | 15,039 | 629 | 23.9 | 0.71 | 0 | 0 | +9,886 | +9,886 | 0.35 | -3,637 | 83,739 | +14 | 1,640 | 1.96 | '23/08/02 | 4.66 | 4.68 | 4.65 | 4.68 | +0.05 | +1.08 | 0.65 | 11,960 | 544 | 22 | 0.56 | 0 | 0 | -9,462 | -9,462 | 0.35 | +4,948 | 87,376 | -40 | 1,626 | 1.86 | '23/08/01 | 4.63 | 4.63 | 4.61 | 4.63 | -0.02 | -0.43 | 0.43 | 7,022 | 281 | 25 | 0.32 | 0 | 0 | +1,852 | +1,852 | 0.35 | +334 | 82,428 | -32 | 1,666 | 2.02 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/31 | 4.63 | 4.65 | 4.62 | 4.65 | -0.05 | -1.06 | 0.64 | 7,866 | 418 | 18.8 | 0.37 | 0 | 0 | -2,459 | -2,459 | 0.35 | +1,758 | 82,094 | -4 | 1,698 | 2.07 | '23/07/28 | 4.7 | 4.72 | 4.69 | 4.7 | +0.02 | +0.43 | 0.64 | 9,233 | 357 | 25.9 | 0.43 | 0 | 0 | -964 | -964 | 0.35 | -826 | 80,336 | +14 | 1,702 | 2.12 | '23/07/27 | 4.68 | 4.69 | 4.66 | 4.68 | -0.02 | -0.43 | 0.64 | 6,418 | 303 | 21.2 | 0.3 | 0 | 0 | +3,331 | +3,331 | 0.35 | +83 | 81,162 | +14 | 1,688 | 2.08 | '23/07/26 | 4.7 | 4.7 | 4.69 | 4.7 | -0.01 | -0.21 | 0.21 | 5,183 | 255 | 20.3 | 0.24 | 0 | 0 | +475 | +475 | 0.35 | +741 | 81,079 | +188 | 1,674 | 2.06 | '23/07/25 | 4.72 | 4.73 | 4.71 | 4.71 | -0.02 | -0.42 | 0.42 | 9,178 | 264 | 34.8 | 0.43 | 0 | 0 | +3,657 | +3,657 | 0.35 | -808 | 80,338 | +3 | 1,486 | 1.85 | '23/07/24 | 4.72 | 4.74 | 4.72 | 4.73 | +0.01 | +0.21 | 0.42 | 8,771 | 266 | 33 | 0.41 | -13 | 0 | +4,336 | +4,323 | 0.35 | -454 | 81,146 | -8 | 1,483 | 1.83 | '23/07/21 | 4.71 | 4.72 | 4.7 | 4.72 | +0.09 | +1.94 | 0.43 | 17,439 | 653 | 26.7 | 0.82 | 0 | 0 | +4,070 | +4,070 | 0.35 | -3,423 | 81,600 | +41 | 1,491 | 1.83 | '23/07/20 | 4.64 | 4.64 | 4.62 | 4.63 | +0.02 | +0.43 | 0.43 | 5,576 | 247 | 22.6 | 0.26 | -38 | 0 | -1,397 | -1,435 | 0.35 | +1,401 | 85,023 | +7 | 1,450 | 1.71 | '23/07/19 | 4.61 | 4.61 | 4.6 | 4.61 | -0.04 | -0.86 | 0.22 | 10,897 | 485 | 22.5 | 0.5 | 0 | 0 | +434 | +434 | 0.36 | -2,962 | 83,622 | +9 | 1,443 | 1.73 | '23/07/18 | 4.66 | 4.66 | 4.64 | 4.65 | -0.04 | -0.85 | 0.43 | 7,193 | 412 | 17.5 | 0.33 | 0 | 0 | +2,817 | +2,817 | 0.36 | -1,275 | 86,584 | +15 | 1,434 | 1.66 | '23/07/17 | 4.69 | 4.7 | 4.69 | 4.69 | +0.01 | +0.21 | 0.21 | 5,423 | 222 | 24.4 | 0.25 | -148 | 0 | +2,855 | +2,707 | 0.36 | +454 | 87,859 | +46 | 1,419 | 1.62 | '23/07/14 | 4.69 | 4.69 | 4.67 | 4.68 | -0.07 | -1.47 | 0.42 | 14,466 | 715 | 20.2 | 0.68 | -4,270 | 0 | -1,464 | -5,734 | 0.38 | +2,643 | 87,405 | +37 | 1,373 | 1.57 | '23/07/13 | 4.77 | 4.77 | 4.74 | 4.75 | -0.08 | -1.66 | 0.62 | 25,609 | 826 | 31 | 1.22 | -1,592 | 0 | +4,028 | +2,436 | 1.04 | -1,366 | 84,762 | +33 | 1,336 | 1.58 | '23/07/12 | 4.83 | 4.83 | 4.82 | 4.83 | -0.01 | -0.21 | 0.21 | 12,709 | 289 | 44 | 0.61 | +7,916 | 0 | -5,235 | +2,681 | 1.29 | -1,376 | 86,128 | +5 | 1,303 | 1.51 | '23/07/11 | 4.84 | 4.85 | 4.84 | 4.84 | -0.03 | -0.62 | 0.21 | 6,595 | 230 | 28.7 | 0.32 | 0 | 0 | +4,060 | +4,060 | 0.06 | -1,673 | 87,504 | +64 | 1,298 | 1.48 | '23/07/10 | 4.85 | 4.88 | 4.85 | 4.87 | +0.03 | +0.62 | 0.62 | 8,479 | 307 | 27.6 | 0.41 | -10 | 0 | -959 | -969 | 0.06 | +889 | 89,177 | +8 | 1,234 | 1.38 | '23/07/07 | 4.84 | 4.85 | 4.83 | 4.84 | +0.01 | +0.21 | 0.41 | 10,636 | 440 | 24.2 | 0.51 | +10 | 0 | -4,390 | -4,380 | 0.06 | -434 | 88,288 | +1 | 1,226 | 1.39 | '23/07/06 | 4.81 | 4.83 | 4.8 | 4.83 | +0.02 | +0.42 | 0.62 | 12,168 | 488 | 24.9 | 0.59 | 0 | 0 | -9,293 | -9,293 | 0.06 | +1,943 | 88,722 | -35 | 1,225 | 1.38 | 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 | '23/07/05 | 4.8 | 4.81 | 4.79 | 4.81 | +0.01 | +0.21 | 0.42 | 4,243 | 189 | 22.4 | 0.2 | 0 | 0 | -2,659 | -2,659 | 0.06 | +460 | 86,779 | -5 | 1,260 | 1.45 | '23/07/04 | 4.8 | 4.8 | 4.79 | 4.8 | 0 | 0 | 0.21 | 4,082 | 192 | 21.3 | 0.2 | 0 | 0 | +2,243 | +2,243 | 0.06 | -1,270 | 86,319 | -40 | 1,265 | 1.47 | '23/07/03 | 4.8 | 4.81 | 4.79 | 4.8 | -0.06 | -1.23 | 0.41 | 5,430 | 528 | 10.3 | 0.26 | 0 | 0 | +1,700 | +1,700 | 0.06 | +280 | 87,589 | +29 | 1,305 | 1.49 | '23/06/30 | 4.87 | 4.88 | 4.86 | 4.86 | -0.01 | -0.21 | 0.41 | 3,785 | 185 | 20.5 | 0.18 | 0 | 0 | -316 | -316 | 0.06 | -1,271 | 87,309 | +5 | 1,276 | 1.46 | '23/06/29 | 4.87 | 4.88 | 4.86 | 4.87 | -0.03 | -0.61 | 0.41 | 5,945 | 316 | 18.8 | 0.29 | 0 | 0 | -1,876 | -1,876 | 0.06 | +1,898 | 88,580 | +6 | 1,271 | 1.43 | '23/06/28 | 4.9 | 4.91 | 4.89 | 4.9 | -0.05 | -1.01 | 0.4 | 6,880 | 380 | 18.1 | 0.34 | 0 | 0 | -4,406 | -4,406 | 0.06 | +29 | 86,682 | -1 | 1,265 | 1.46 | '23/06/27 | 4.94 | 4.96 | 4.93 | 4.95 | +0.06 | +1.23 | 0.61 | 8,370 | 626 | 13.4 | 0.41 | 0 | 0 | +2,020 | +2,020 | 0.06 | -5 | 86,653 | +17 | 1,266 | 1.46 | '23/06/26 | 4.86 | 4.89 | 4.86 | 4.89 | +0.06 | +1.24 | 0.62 | 7,665 | 401 | 19.1 | 0.37 | -3,000 | 0 | +5,122 | +2,122 | 0.06 | -1,180 | 86,658 | +11 | 1,249 | 1.44 | '23/06/21 | 4.84 | 4.84 | 4.83 | 4.83 | -0.03 | -0.62 | 0.21 | 5,003 | 304 | 16.5 | 0.24 | 0 | 0 | -954 | -954 | 0.54 | -520 | 87,838 | +22 | 1,238 | 1.41 | '23/06/20 | 4.84 | 4.86 | 4.83 | 4.86 | +0.02 | +0.41 | 0.62 | 6,668 | 283 | 23.6 | 0.32 | 0 | 0 | -2,301 | -2,301 | 0.06 | +436 | 88,358 | -5 | 1,216 | 1.38 | '23/06/19 | 4.83 | 4.84 | 4.82 | 4.84 | +0.02 | +0.41 | 0.41 | 4,441 | 270 | 16.4 | 0.21 | 0 | 0 | -727 | -727 | 0.06 | +421 | 87,922 | -1 | 1,221 | 1.39 | '23/06/16 | 4.81 | 4.82 | 4.8 | 4.82 | -0.04 | -0.82 | 0.41 | 10,839 | 783 | 13.8 | 0.52 | 0 | 0 | -1,106 | -1,106 | 0.06 | +1,791 | 87,501 | +41 | 1,222 | 1.4 | '23/06/15 | 4.86 | 4.87 | 4.85 | 4.86 | -0.04 | -0.82 | 0.41 | 6,593 | 512 | 12.9 | 0.32 | 0 | 0 | -2,582 | -2,582 | 0.06 | +1,238 | 85,710 | +43 | 1,181 | 1.38 | '23/06/14 | 4.88 | 4.9 | 4.88 | 4.9 | +0.01 | +0.2 | 0.41 | 7,875 | 396 | 19.9 | 0.38 | 0 | 0 | -2,584 | -2,584 | 0.06 | +1,905 | 84,472 | +4 | 1,138 | 1.35 | '23/06/13 | 4.92 | 4.93 | 4.89 | 4.89 | -0.11 | -2.2 | 0.8 | 16,055 | 1,046 | 15.4 | 0.79 | 0 | 0 | +2,478 | +2,478 | 0.06 | -1,782 | 82,567 | -90 | 1,134 | 1.37 | '23/06/12 | 5 | 5.01 | 4.99 | 5 | -0.04 | -0.79 | 0.4 | 4,797 | 325 | 14.8 | 0.24 | 0 | 0 | -2,752 | -2,752 | 0.06 | +1,080 | 84,349 | +7 | 1,224 | 1.45 | '23/06/09 | 5.03 | 5.04 | 5.02 | 5.04 | -0.07 | -1.37 | 0.39 | 4,349 | 389 | 11.2 | 0.22 | 0 | 0 | -2,294 | -2,294 | 0.06 | +841 | 83,269 | +22 | 1,217 | 1.46 | '23/06/08 | 5.08 | 5.12 | 5.07 | 5.11 | +0.12 | +2.4 | 1 | 12,581 | 848 | 14.8 | 0.64 | -20 | 0 | +3 | -17 | 0.06 | -2,298 | 82,428 | +23 | 1,195 | 1.45 | 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 | '23/06/07 | 5 | 5.01 | 4.99 | 4.99 | -0.01 | -0.2 | 0.4 | 3,842 | 266 | 14.4 | 0.19 | 0 | 0 | +1,808 | +1,808 | 0.07 | +30 | 84,726 | +14 | 1,172 | 1.38 | '23/06/06 | 5.01 | 5.01 | 4.99 | 5 | -0.03 | -0.6 | 0.4 | 8,840 | 571 | 15.5 | 0.44 | 0 | 0 | -1,857 | -1,857 | 0.07 | +1,220 | 84,696 | +24 | 1,158 | 1.37 | '23/06/05 | 5.03 | 5.03 | 5.01 | 5.03 | -0.01 | -0.2 | 0.4 | 10,477 | 456 | 23 | 0.53 | 0 | 0 | +4,129 | +4,129 | 0.07 | +2,514 | 83,476 | +11 | 1,134 | 1.36 | '23/06/02 | 5.04 | 5.04 | 5.03 | 5.04 | -0.06 | -1.18 | 0.2 | 11,995 | 904 | 13.3 | 0.6 | 0 | 0 | -4,893 | -4,893 | 0.07 | +887 | 80,962 | +9 | 1,123 | 1.39 | '23/06/01 | 5.12 | 5.12 | 5.09 | 5.1 | +0.01 | +0.2 | 0.59 | 7,225 | 332 | 21.8 | 0.37 | 0 | 0 | +291 | +291 | 0.07 | -877 | 80,075 | +5 | 1,114 | 1.39 | '23/05/31 | 5.06 | 5.09 | 5.06 | 5.09 | +0.01 | +0.2 | 0.59 | 10,597 | 498 | 21.3 | 0.54 | -2,451 | 0 | -4,567 | -7,018 | 0.07 | +1,659 | 80,952 | -7 | 1,109 | 1.37 | '23/05/30 | 5.07 | 5.08 | 5.07 | 5.08 | +0.01 | +0.2 | 0.2 | 5,462 | 457 | 12 | 0.28 | +103 | 0 | -3,146 | -3,043 | 0.47 | +62 | 79,293 | +6 | 1,116 | 1.41 | '23/05/29 | 5.08 | 5.08 | 5.06 | 5.07 | -0.17 | -3.24 | 0.38 | 15,674 | 1,095 | 14.3 | 0.79 | +2,328 | 0 | -379 | +1,949 | 0.46 | -1,187 | 79,231 | -417 | 1,110 | 1.4 | '23/05/26 | 5.23 | 5.25 | 5.22 | 5.24 | -0.04 | -0.76 | 0.57 | 13,166 | 3,303 | 3.99 | 0.69 | 0 | 0 | -6,169 | -6,169 | 0.07 | -1,153 | 80,418 | -4 | 1,527 | 1.9 | '23/05/25 | 5.27 | 5.29 | 5.26 | 5.28 | -0.03 | -0.56 | 0.56 | 7,532 | 472 | 16 | 0.4 | 0 | 0 | -1,507 | -1,507 | 0.07 | -752 | 81,571 | -5 | 1,531 | 1.88 | '23/05/24 | 5.31 | 5.32 | 5.31 | 5.31 | +0.07 | +1.34 | 0.19 | 8,515 | 570 | 14.9 | 0.45 | 0 | 0 | -2,570 | -2,570 | 0.07 | -562 | 82,323 | +3 | 1,536 | 1.87 | '23/05/23 | 5.24 | 5.25 | 5.22 | 5.24 | -0.03 | -0.57 | 0.57 | 10,715 | 773 | 13.9 | 0.56 | -1,318 | 0 | -1,781 | -3,099 | 0.07 | +191 | 82,885 | +4 | 1,533 | 1.85 | '23/05/22 | 5.27 | 5.28 | 5.26 | 5.27 | +0.02 | +0.38 | 0.38 | 10,657 | 1,458 | 7.31 | 0.56 | +1,318 | 0 | -6,063 | -4,745 | 0.3 | -633 | 82,694 | +39 | 1,529 | 1.85 | '23/05/19 | 5.25 | 5.25 | 5.23 | 5.25 | -0.09 | -1.69 | 0.37 | 11,356 | 855 | 13.3 | 0.6 | 0 | 0 | -6,504 | -6,504 | 0.07 | +722 | 83,327 | -132 | 1,490 | 1.79 | '23/05/18 | 5.35 | 5.36 | 5.34 | 5.34 | -0.07 | -1.29 | 0.37 | 12,242 | 810 | 15.1 | 0.65 | 0 | 0 | +5,466 | +5,466 | 0.07 | -2,789 | 82,605 | -12 | 1,622 | 1.96 | '23/05/17 | 5.42 | 5.42 | 5.4 | 5.41 | -0.03 | -0.55 | 0.37 | 8,813 | 530 | 16.6 | 0.48 | 0 | 0 | +517 | +517 | 0.07 | -34 | 85,394 | -3 | 1,634 | 1.91 | '23/05/16 | 5.43 | 5.44 | 5.42 | 5.44 | -0.01 | -0.18 | 0.37 | 5,527 | 274 | 20.2 | 0.3 | 0 | 0 | +1,447 | +1,447 | 0.07 | +339 | 85,428 | +8 | 1,637 | 1.92 | '23/05/15 | 5.47 | 5.47 | 5.45 | 5.45 | +0.02 | +0.37 | 0.37 | 5,592 | 239 | 23.4 | 0.31 | 0 | 0 | +1,554 | +1,554 | 0.07 | -18 | 85,089 | +3 | 1,629 | 1.91 | 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 | '23/05/12 | 5.43 | 5.43 | 5.42 | 5.43 | -0.02 | -0.37 | 0.18 | 13,325 | 631 | 21.1 | 0.72 | 0 | 0 | -9,190 | -9,190 | 0.07 | +492 | 85,107 | -170 | 1,626 | 1.91 | '23/05/11 | 5.45 | 5.45 | 5.44 | 5.45 | -0.06 | -1.09 | 0.18 | 16,146 | 878 | 18.4 | 0.88 | 0 | 0 | -6,401 | -6,401 | 0.07 | -346 | 84,615 | -6 | 1,796 | 2.12 | '23/05/10 | 5.51 | 5.52 | 5.5 | 5.51 | +0.01 | +0.18 | 0.36 | 10,603 | 236 | 44.9 | 0.58 | 0 | 0 | +250 | +250 | 0.07 | -2,761 | 84,961 | +9 | 1,802 | 2.12 | '23/05/09 | 5.49 | 5.5 | 5.48 | 5.5 | 0 | 0 | 0.36 | 12,142 | 598 | 20.3 | 0.67 | 0 | 0 | -7,154 | -7,154 | 0.07 | +738 | 87,722 | +10 | 1,793 | 2.04 | '23/05/08 | 5.5 | 5.5 | 5.49 | 5.5 | -0.07 | -1.26 | 0.18 | 19,393 | 2,081 | 9.32 | 1.07 | -4,095 | 0 | -9,017 | -13,112 | 0.07 | +3,247 | 86,984 | +4 | 1,783 | 2.05 | '23/05/05 | 5.58 | 5.58 | 5.57 | 5.57 | +0.01 | +0.18 | 0.18 | 6,173 | 246 | 25.1 | 0.34 | +499 | 0 | +2,991 | +3,490 | 0.78 | -1,351 | 83,737 | -8 | 1,779 | 2.12 | '23/05/04 | 5.58 | 5.59 | 5.55 | 5.56 | +0.01 | +0.18 | 0.72 | 14,280 | 412 | 34.7 | 0.8 | +3,596 | 0 | +3,819 | +7,415 | 0.7 | -2,670 | 85,088 | +39 | 1,787 | 2.1 | '23/05/03 | 5.54 | 5.56 | 5.54 | 5.55 | +0.05 | +0.91 | 0.36 | 13,296 | 523 | 25.4 | 0.74 | 0 | 0 | -6,640 | -6,640 | 0.08 | +211 | 87,758 | -2 | 1,748 | 1.99 | '23/05/02 | 5.52 | 5.52 | 5.5 | 5.5 | -0.06 | -1.08 | 0.36 | 17,995 | 1,215 | 14.8 | 0.99 | +10 | 0 | -11,967 | -11,957 | 0.08 | +756 | 87,547 | -125 | 1,750 | 2 |
交易 日期 |
---|
'24/04/29 | '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 | 交易 日期 | '24/04/01 | '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 | 交易 日期 | '24/03/06 | '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 | 交易 日期 | '24/01/30 | '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 | 交易 日期 | '24/01/04 | '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 | 交易 日期 | '23/12/08 | '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 | 交易 日期 | '23/11/14 | '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 | 交易 日期 | '23/10/19 | '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 | 交易 日期 | '23/09/20 | '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 | 交易 日期 | '23/08/25 | '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 | 交易 日期 | '23/07/31 | '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 | 交易 日期 | '23/07/05 | '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 | 交易 日期 | '23/06/07 | '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 | 交易 日期 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|