|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 28.49 | 28.64 | -0.15 | -0.52% | 0.28% | 28.53 | 28.53 | 28.45 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 64,653 | 18.42億 | 24,876 | 2.6張/筆 | 28.49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) | 40,560 | 11.68億 | 14,388 | 2.8張/筆 | 28.79元 | -0.12 (-0.42%) | 連漲連跌: 連3跌 ( -0.43元 / -1.49%) 上櫃指數: 245.36 (2.71 / +1.12%) | | | |
| |
成交價: 28.49元 (-0.15元/ -0.52%) | 成交張數: 6.47萬張 | 成交金額: 18.4億元 | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
---|
第29低 | 近98日新低 | 連3跌 (-0.43元/ -1.49%) | 第33高 | 近5日新高 | 第41高 | 近5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 28.49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 | 28.92 | 29.01 | 28.88 | 29.8 | 29.48 | 27.82 | 32.51 | 36.22 | 39.8 | 39.3 | - | - | - | 30.85 | 漲跌價 | -0.43 | -0.52 | -0.39 | -1.31 | -0.99 | +0.67 | -4.02 | -7.73 | -11.31 | -10.81 | - | - | - | -2.36 | 漲跌幅 | -1.49% | -1.79% | -1.35% | -4.4% | -3.36% | +2.41% | -12.4% | -21.3% | -28.4% | -27.5% | - | - | - | -7.65% | 振幅 | 1.35% | 1.69% | 2.87% | 5.3% | 7.36% | 14.7% | 17.5% | 26.4% | 40.2% | 69.7% | - | - | - | 7.46% | 成交張數 | 15.2萬 | 22.8萬 | 52.5萬 | 121萬 | 327萬 | 606萬 | 933萬 | 1,169萬 | 1,223萬 | 1,354萬 | - | - | - | 407萬 | 成交金額 | 43.7億 | 65.6億 | 151億 | 352億 | 964億 | 1,793億 | 2,793億 | 3,556億 | 3,770億 | 4,370億 | - | - | - | 1,202億 | 週轉率 | 2.18% | 3.26% | 7.5% | 17.3% | 46.7% | 86.6% | 133% | 167% | 175% | 193% | - | - | - | 58.1% |
結算價 28.49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 | 28.53 | 28.53 | 28.45 | 28.49 | -0.15 | -0.52 | 0.28 | 64,653 | 24,876 | 2.6 | 18.4 | -19,318 | 0 | -23,513 | -42,831 | 1.43 | +214 | 16,079 | +4 | 4 | 0.02 | '24/04/25 | 28.7 | 28.71 | 28.64 | 28.64 | -0.12 | -0.42 | 0.24 | 40,560 | 14,388 | 2.82 | 11.7 | -4,649 | 0 | -16,558 | -21,208 | 1.71 | +91 | 15,865 | 0 | 0 | 0 | '24/04/24 | 28.84 | 28.84 | 28.73 | 28.76 | -0.16 | -0.55 | 0.38 | 47,247 | 16,171 | 2.92 | 13.6 | -10,086 | 0 | -16,235 | -26,321 | 1.78 | +704 | 15,774 | -30 | 0 | 0 | '24/04/23 | 28.91 | 28.94 | 28.86 | 28.92 | +0.15 | +0.52 | 0.28 | 30,303 | 5,907 | 5.13 | 8.76 | +7,531 | 0 | -6,993 | +538 | 1.92 | -190 | 15,070 | -2 | 30 | 0.2 | '24/04/22 | 28.82 | 28.82 | 28.76 | 28.77 | -0.24 | -0.83 | 0.21 | 45,525 | 13,147 | 3.46 | 13.1 | -4,228 | 0 | -10,211 | -14,439 | 1.81 | -111 | 15,260 | -40 | 32 | 0.21 | '24/04/19 | 28.76 | 29.28 | 28.75 | 29.01 | +0.23 | +0.8 | 1.84 | 79,377 | 11,850 | 6.7 | 23.1 | +19,858 | 0 | -8,062 | +11,796 | 1.87 | +15 | 15,371 | +70 | 72 | 0.47 | '24/04/18 | 28.78 | 28.87 | 28.77 | 28.78 | +0.18 | +0.63 | 0.35 | 31,823 | 7,887 | 4.03 | 9.17 | +5,574 | 0 | -13,142 | -7,568 | 1.59 | -30 | 15,356 | -50 | 2 | 0.01 | '24/04/17 | 28.65 | 28.65 | 28.58 | 28.6 | -0.19 | -0.66 | 0.24 | 64,371 | 27,563 | 2.34 | 18.4 | -85.1 | 0 | -33,212 | -33,297 | 1.51 | -48 | 15,386 | +52 | 52 | 0.34 | '24/04/16 | 28.8 | 28.84 | 28.71 | 28.79 | -0.14 | -0.48 | 0.45 | 57,176 | 21,414 | 2.67 | 16.5 | +4,780 | 0 | -24,672 | -19,891 | 1.51 | -1,334 | 15,434 | -245 | 0 | 0 | '24/04/15 | 28.97 | 29.01 | 28.9 | 28.93 | +0.05 | +0.17 | 0.38 | 64,179 | 13,834 | 4.64 | 18.6 | +18,474 | 0 | -10,149 | +8,325 | 1.45 | -1,356 | 16,768 | 0 | 245 | 1.46 | '24/04/12 | 28.85 | 28.89 | 28.82 | 28.88 | -0.07 | -0.24 | 0.24 | 76,411 | 22,528 | 3.39 | 22 | +14,863 | 0 | -42,091 | -27,227 | 1.19 | -2 | 18,124 | -450 | 245 | 1.35 | '24/04/11 | 28.94 | 28.99 | 28.8 | 28.95 | -0.42 | -1.43 | 0.65 | 107,926 | 40,952 | 2.64 | 31.2 | -6,901 | 0 | -53,000 | -59,901 | 0.94 | +265 | 18,126 | -2,334 | 695 | 3.83 | '24/04/10 | 29.41 | 29.42 | 29.33 | 29.37 | +0.14 | +0.48 | 0.31 | 46,892 | 9,730 | 4.82 | 13.8 | +3,225 | 0 | -2,296 | +929 | 0.79 | +1,958 | 17,793 | -2,606 | 3,029 | 17 | '24/04/09 | 29.14 | 29.26 | 29.14 | 29.23 | +0.08 | +0.27 | 0.41 | 59,944 | 17,431 | 3.44 | 17.5 | +5,386 | 0 | -6,046 | -660 | 0.72 | +1,062 | 15,903 | -280 | 5,635 | 35.4 | '24/04/08 | 29.25 | 29.25 | 29.14 | 29.15 | -0.28 | -0.95 | 0.37 | 112,572 | 48,466 | 2.32 | 32.9 | -25,367 | 0 | -50,652 | -76,019 | 0.6 | +397 | 14,841 | +1,015 | 5,915 | 39.9 | '24/04/03 | 29.53 | 29.54 | 29.42 | 29.43 | -0.22 | -0.74 | 0.4 | 94,472 | 33,576 | 2.81 | 27.8 | -30,255 | 0 | -28,957 | -59,213 | 0.93 | +908 | 14,444 | +2,677 | 4,900 | 33.9 | '24/04/02 | 29.67 | 29.71 | 29.6 | 29.65 | -0.32 | -1.07 | 0.37 | 71,974 | 25,806 | 2.79 | 21.4 | -15,391 | 0 | -28,123 | -43,514 | 1.37 | +187 | 13,536 | +2,213 | 2,223 | 16.4 | '24/04/01 | 29.97 | 29.98 | 29.9 | 29.97 | -0.03 | -0.1 | 0.27 | 33,169 | 10,446 | 3.18 | 9.94 | -3,592 | 0 | -4,707 | -8,299 | 1.6 | -11 | 13,349 | +10 | 10 | 0.07 | 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 | 30.03 | 30.03 | 29.98 | 30 | +0.03 | +0.1 | 0.17 | 31,104 | 7,705 | 4.04 | 9.33 | +1,291 | 0 | -1,341 | -50 | 1.58 | -756 | 13,360 | -3 | 0 | 0 | '24/03/28 | 29.95 | 30 | 29.93 | 29.97 | +0.17 | +0.57 | 0.23 | 49,292 | 9,206 | 5.35 | 14.8 | +12,937 | 0 | -13,588 | -651 | 1.56 | +33 | 14,116 | 0 | 3 | 0.02 | '24/03/27 | 29.75 | 29.8 | 29.73 | 29.8 | +0.09 | +0.3 | 0.24 | 36,601 | 7,109 | 5.15 | 10.9 | +6,834 | 0 | -12,863 | -6,029 | 1.36 | -550 | 14,083 | -500 | 3 | 0.02 | '24/03/26 | 29.76 | 29.76 | 29.62 | 29.71 | -0.08 | -0.27 | 0.47 | 51,253 | 14,541 | 3.52 | 15.2 | +992 | 0 | -11,981 | -10,989 | 1.24 | -154 | 14,633 | 0 | 503 | 3.44 | '24/03/25 | 29.87 | 29.93 | 29.7 | 29.79 | +0.14 | +0.47 | 0.78 | 69,874 | 14,206 | 4.92 | 20.8 | +5,028 | 0 | -15,457 | -10,429 | 1.15 | -410 | 14,787 | -56 | 503 | 3.4 | '24/03/22 | 29.51 | 29.68 | 29.51 | 29.65 | +0.26 | +0.88 | 0.58 | 57,589 | 11,073 | 5.2 | 17 | +1,965 | 0 | -13,394 | -11,430 | 0.99 | +73 | 15,197 | -1,847 | 559 | 3.68 | '24/03/21 | 29.34 | 29.42 | 29.34 | 29.39 | -0.05 | -0.17 | 0.27 | 70,334 | 18,813 | 3.74 | 20.7 | -1,616 | 0 | -25,040 | -26,656 | 0.58 | +492 | 15,124 | -2,000 | 2,406 | 15.9 | '24/03/20 | 29.36 | 29.44 | 29.36 | 29.44 | +0.06 | +0.2 | 0.27 | 72,430 | 16,385 | 4.42 | 21.3 | +4,941 | 0 | +4,453 | +9,394 | 0.57 | +334 | 14,632 | -53 | 4,406 | 30.1 | '24/03/19 | 29.33 | 29.38 | 29.3 | 29.38 | +0.02 | +0.07 | 0.27 | 63,741 | 19,315 | 3.3 | 18.7 | +939 | 0 | -29,210 | -28,271 | 0.47 | +75 | 14,298 | +153 | 4,459 | 31.2 | '24/03/18 | 29.38 | 29.43 | 29.36 | 29.36 | -0.06 | -0.2 | 0.24 | 73,900 | 24,790 | 2.98 | 21.7 | -3,891 | 0 | -43,534 | -47,425 | 0.42 | +181 | 14,223 | +305 | 4,306 | 30.3 | '24/03/15 | 29.39 | 29.46 | 29.34 | 29.42 | -0.26 | -0.88 | 0.4 | 65,625 | 24,524 | 2.68 | 19.3 | -5,677 | 0 | -31,399 | -37,075 | 0.48 | +107 | 14,042 | +2,586 | 4,001 | 28.5 | '24/03/14 | 29.75 | 29.75 | 29.66 | 29.68 | -0.13 | -0.44 | 0.3 | 56,136 | 21,493 | 2.61 | 16.7 | -6,473 | 0 | -19,581 | -26,054 | 0.57 | +4 | 13,935 | +412 | 1,415 | 10.2 | '24/03/13 | 29.87 | 29.87 | 29.75 | 29.81 | -0.21 | -0.7 | 0.4 | 59,997 | 18,848 | 3.18 | 17.9 | -7,884 | 0 | -15,457 | -23,340 | 0.68 | -140 | 13,931 | -1 | 1,003 | 7.2 | '24/03/12 | 30.05 | 30.05 | 29.99 | 30.02 | -0.04 | -0.13 | 0.2 | 51,783 | 11,797 | 4.39 | 15.5 | -2,185 | 0 | -8,458 | -10,642 | 0.81 | +134 | 14,071 | 0 | 1,004 | 7.14 | '24/03/11 | 30.06 | 30.08 | 30.03 | 30.06 | 0 | 0 | 0.17 | 51,891 | 9,563 | 5.43 | 15.6 | +6,167 | 0 | -6,010 | +156 | 0.85 | -22 | 13,937 | -1,000 | 1,004 | 7.2 | '24/03/08 | 30.07 | 30.07 | 30 | 30.06 | +0.02 | +0.07 | 0.23 | 52,957 | 10,940 | 4.84 | 15.9 | -2,075 | 0 | -6,772 | -8,847 | 0.8 | -168 | 13,959 | -178 | 2,004 | 14.4 | '24/03/07 | 30.06 | 30.09 | 30.02 | 30.04 | +0.16 | +0.54 | 0.23 | 75,992 | 12,603 | 6.03 | 22.8 | +4,648 | 0 | -4,311 | +337 | 1.11 | -53 | 14,127 | -1,293 | 2,182 | 15.4 | '24/03/06 | 29.83 | 29.91 | 29.77 | 29.88 | +0.25 | +0.84 | 0.47 | 78,394 | 11,134 | 7.04 | 23.4 | +15,576 | 0 | -7,090 | +8,486 | 1.23 | -412 | 14,180 | -66 | 3,475 | 24.5 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 29.58 | 29.66 | 29.56 | 29.63 | -0.02 | -0.07 | 0.34 | 60,605 | 11,068 | 5.48 | 17.9 | +8,189 | 0 | -4,958 | +3,231 | 0.46 | -261 | 14,592 | -3,670 | 3,541 | 24.3 | '24/03/04 | 29.65 | 29.69 | 29.59 | 29.65 | +0.05 | +0.17 | 0.34 | 61,306 | 11,501 | 5.33 | 18.2 | +1,770 | 0 | +4,411 | +6,181 | 0.29 | -82 | 14,853 | 0 | 7,211 | 48.5 | '24/03/01 | 29.62 | 29.67 | 29.59 | 29.6 | +0.07 | +0.24 | 0.27 | 32,741 | 7,841 | 4.18 | 9.7 | +656 | 0 | -7,839 | -7,182 | 0.18 | +256 | 14,935 | +1,321 | 7,211 | 48.3 | '24/02/29 | 29.59 | 29.62 | 29.53 | 29.53 | -0.03 | -0.1 | 0.3 | 47,969 | 12,668 | 3.79 | 14.2 | -1,696 | 0 | -5,959 | -7,655 | 0.13 | -71 | 14,679 | +4,856 | 5,890 | 40.1 | '24/02/27 | 29.63 | 29.63 | 29.46 | 29.56 | -0.08 | -0.27 | 0.57 | 55,139 | 16,141 | 3.42 | 16.3 | -6,910 | 0 | -9,984 | -16,895 | 0.16 | -217 | 14,750 | +1,034 | 1,034 | 7.01 | '24/02/26 | 29.89 | 29.98 | 29.89 | 29.95 | +0.39 | +1.32 | 0.3 | 60,148 | 14,125 | 4.26 | 18 | -2,982 | 0 | -12,890 | -15,872 | 0.17 | +226 | 14,967 | 0 | 0 | 0 | '24/02/23 | 29.55 | 29.62 | 29.54 | 29.56 | +0.01 | +0.03 | 0.27 | 49,706 | 11,576 | 4.29 | 14.7 | -797 | 0 | -19,459 | -20,256 | 0.22 | +69 | 14,741 | 0 | 0 | 0 | '24/02/22 | 29.53 | 29.56 | 29.51 | 29.55 | -0.01 | -0.03 | 0.17 | 44,855 | 14,088 | 3.18 | 13.2 | -1,091 | 0 | -24,108 | -25,199 | 0.24 | -9 | 14,672 | 0 | 0 | 0 | '24/02/21 | 29.5 | 29.62 | 29.5 | 29.56 | +0.01 | +0.03 | 0.41 | 50,276 | 15,303 | 3.29 | 14.9 | -5,249 | 0 | -18,333 | -23,581 | 0.17 | +227 | 14,681 | -2,758 | 0 | 0 | '24/02/20 | 29.51 | 29.56 | 29.5 | 29.55 | +0.01 | +0.03 | 0.2 | 44,644 | 13,561 | 3.29 | 13.2 | -7,725 | 0 | -17,719 | -25,445 | 0.25 | +125 | 14,454 | +1 | 2,758 | 19.1 | '24/02/19 | 29.54 | 29.55 | 29.5 | 29.54 | -0.02 | -0.07 | 0.17 | 50,854 | 16,088 | 3.16 | 15 | -12,979 | 0 | -15,454 | -28,433 | 0.21 | +420 | 14,329 | +2,757 | 2,757 | 19.2 | '24/02/16 | 29.56 | 29.59 | 29.55 | 29.56 | -0.03 | -0.1 | 0.14 | 72,108 | 21,423 | 3.37 | 21.3 | -9,211 | 0 | -31,068 | -40,279 | 0.3 | +65 | 13,909 | -30 | 0 | 0 | '24/02/15 | 29.52 | 29.62 | 29.5 | 29.59 | -0.51 | -1.69 | 0.4 | 119,292 | 37,362 | 3.19 | 35.3 | -52,852 | 0 | -32,228 | -85,080 | 0.37 | +1,006 | 13,844 | 0 | 30 | 0.22 | '24/02/05 | 30.15 | 30.16 | 30 | 30.1 | -0.42 | -1.38 | 0.52 | 68,629 | 19,223 | 3.57 | 20.6 | -13,134 | 0 | -23,819 | -36,953 | 1.33 | +441 | 12,838 | -4 | 30 | 0.23 | '24/02/02 | 30.62 | 30.62 | 30.46 | 30.52 | +0.16 | +0.53 | 0.53 | 46,347 | 10,071 | 4.6 | 14.2 | -1,683 | 0 | +4,136 | +2,452 | 1.57 | -371 | 12,397 | 0 | 34 | 0.27 | '24/02/01 | 30.3 | 30.42 | 30.26 | 30.36 | +0.25 | +0.83 | 0.53 | 51,575 | 10,513 | 4.91 | 15.6 | +346 | 0 | -6,091 | -5,745 | 1.6 | -729 | 12,768 | 0 | 34 | 0.27 | '24/01/31 | 29.89 | 30.11 | 29.88 | 30.11 | +0.32 | +1.07 | 0.77 | 60,305 | 10,226 | 5.9 | 18.1 | -6,113 | 0 | -5,975 | -12,088 | 1.6 | -105 | 13,497 | +9 | 34 | 0.25 | '24/01/30 | 29.64 | 29.79 | 29.62 | 29.79 | +0.38 | +1.29 | 0.58 | 44,732 | 8,937 | 5.01 | 13.3 | -4,694 | 0 | -7,791 | -12,485 | 1.71 | -901 | 13,602 | 0 | 25 | 0.18 | 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 | 29.45 | 29.45 | 29.36 | 29.41 | -0.07 | -0.24 | 0.31 | 48,860 | 14,321 | 3.41 | 14.4 | -7,525 | 0 | -17,617 | -25,142 | 1.79 | -1 | 14,503 | -383 | 25 | 0.17 | '24/01/26 | 29.48 | 29.51 | 29.42 | 29.48 | +0.15 | +0.51 | 0.31 | 37,236 | 8,661 | 4.3 | 11 | -4,688 | 0 | -7,351 | -12,040 | 1.93 | +544 | 14,504 | -4 | 408 | 2.81 | '24/01/25 | 29.25 | 29.33 | 29.21 | 29.33 | -0.14 | -0.48 | 0.41 | 59,087 | 19,556 | 3.02 | 17.3 | -10,583 | 0 | -14,084 | -24,668 | 2.02 | +179 | 13,960 | -668 | 412 | 2.95 | '24/01/24 | 29.38 | 29.47 | 29.34 | 29.47 | -0.14 | -0.47 | 0.44 | 47,101 | 15,395 | 3.06 | 13.8 | -705 | 0 | -17,661 | -18,365 | 1.42 | +137 | 13,781 | -2 | 1,080 | 7.84 | '24/01/23 | 29.54 | 29.61 | 29.51 | 29.61 | +0.04 | +0.14 | 0.34 | 46,632 | 9,978 | 4.67 | 13.8 | +2,565 | 0 | -8,397 | -5,832 | 1.43 | +189 | 13,644 | -252 | 1,082 | 7.93 | '24/01/22 | 29.59 | 29.59 | 29.53 | 29.57 | +0.16 | +0.54 | 0.2 | 46,393 | 8,964 | 5.18 | 13.7 | +4,462 | 0 | -8,808 | -4,346 | 1.28 | +618 | 13,455 | -1 | 1,334 | 9.91 | '24/01/19 | 29.47 | 29.48 | 29.41 | 29.41 | -0.43 | -1.44 | 0.23 | 78,629 | 27,212 | 2.89 | 23.1 | -3,530 | 0 | -25,348 | -28,878 | 1.13 | +682 | 12,837 | -1,383 | 1,335 | 10.4 | '24/01/18 | 29.86 | 29.88 | 29.82 | 29.84 | -0.02 | -0.07 | 0.2 | 47,382 | 9,533 | 4.97 | 14.1 | -1,496 | 0 | +2,821 | +1,325 | 1.14 | +204 | 12,155 | -1,721 | 2,718 | 22.4 | '24/01/17 | 29.8 | 29.93 | 29.79 | 29.86 | -0.29 | -0.96 | 0.46 | 67,516 | 24,419 | 2.76 | 20.2 | +3,754 | 0 | -13,159 | -9,405 | 1.08 | +219 | 11,951 | +3 | 4,439 | 37.1 | '24/01/16 | 30.15 | 30.18 | 30.09 | 30.15 | -0.15 | -0.5 | 0.3 | 30,024 | 8,188 | 3.67 | 9.05 | +2,073 | 0 | -10,471 | -8,398 | 0.94 | -57 | 11,732 | +612 | 4,436 | 37.8 | '24/01/15 | 30.09 | 30.3 | 30.06 | 30.3 | +0.23 | +0.76 | 0.8 | 25,840 | 6,169 | 4.19 | 7.8 | +26.6 | 0 | -5,884 | -5,857 | 0.86 | +127 | 11,789 | -444 | 3,824 | 32.4 | '24/01/12 | 30.09 | 30.11 | 30.04 | 30.07 | +0.06 | +0.2 | 0.23 | 21,950 | 5,429 | 4.04 | 6.6 | +842 | 0 | -6,246 | -5,404 | 0.86 | +312 | 11,662 | +69 | 4,268 | 36.6 | '24/01/11 | 30.05 | 30.05 | 29.98 | 30.01 | -0.05 | -0.17 | 0.23 | 25,397 | 8,909 | 2.85 | 7.62 | -68.7 | 0 | -13,141 | -13,210 | 0.84 | +164 | 11,350 | +140 | 4,199 | 37 | '24/01/10 | 30.16 | 30.16 | 30.01 | 30.06 | -0.12 | -0.4 | 0.5 | 43,139 | 9,623 | 4.48 | 13 | +1,737 | 0 | -15,400 | -13,664 | 0.84 | +37 | 11,186 | +43 | 4,059 | 36.3 | '24/01/09 | 30.15 | 30.18 | 30.11 | 30.18 | +0.2 | +0.67 | 0.23 | 25,798 | 5,695 | 4.53 | 7.78 | +5,431 | 0 | -4,295 | +1,135 | 0.81 | -120 | 11,149 | +917 | 4,016 | 36 | '24/01/08 | 30.12 | 30.13 | 29.97 | 29.98 | -0.37 | -1.22 | 0.53 | 55,022 | 24,497 | 2.25 | 16.5 | -1,716 | 0 | -22,195 | -23,911 | 0.7 | +123 | 11,269 | +824 | 3,099 | 27.5 | '24/01/05 | 30.36 | 30.43 | 30.35 | 30.35 | -0.31 | -1.01 | 0.26 | 37,371 | 15,841 | 2.36 | 11.4 | -1,591 | 0 | -10,036 | -11,628 | 0.76 | +274 | 11,146 | +2,182 | 2,275 | 20.4 | '24/01/04 | 30.68 | 30.75 | 30.64 | 30.66 | +0.06 | +0.2 | 0.36 | 30,388 | 5,740 | 5.29 | 9.33 | +3,058 | 0 | -3,860 | -802 | 0.8 | +54 | 10,872 | +51 | 93 | 0.86 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/03 | 30.66 | 30.68 | 30.53 | 30.6 | -0.01 | -0.03 | 0.49 | 34,738 | 7,980 | 4.35 | 10.6 | +3,947 | 0 | -8,377 | -4,429 | 0.73 | -44 | 10,818 | -1 | 42 | 0.39 | '24/01/02 | 30.7 | 30.7 | 30.6 | 30.61 | -0.24 | -0.78 | 0.32 | 39,883 | 15,134 | 2.64 | 12.2 | -4,582 | 0 | -10,192 | -14,774 | 0.65 | -8 | 10,862 | +3 | 43 | 0.4 | '23/12/29 | 30.81 | 30.89 | 30.8 | 30.85 | -0.06 | -0.19 | 0.29 | 24,659 | 7,700 | 3.2 | 7.61 | -3,121 | 0 | -9,612 | -12,734 | 0.75 | -15 | 10,870 | -1 | 40 | 0.37 | '23/12/28 | 31.07 | 31.1 | 30.85 | 30.91 | +0.08 | +0.26 | 0.81 | 32,648 | 7,338 | 4.45 | 10.1 | -3,867 | 0 | -3,963 | -7,830 | 0.81 | -893 | 10,885 | 0 | 41 | 0.38 | '23/12/27 | 30.84 | 30.85 | 30.8 | 30.83 | -0.06 | -0.19 | 0.16 | 24,666 | 9,504 | 2.6 | 7.6 | -3,045 | 0 | -4,261 | -7,306 | 0.89 | +80 | 11,778 | -257 | 41 | 0.35 | '23/12/26 | 30.81 | 30.96 | 30.8 | 30.89 | +0.1 | +0.32 | 0.52 | 25,899 | 6,594 | 3.93 | 8 | -2,449 | 0 | -741 | -3,189 | 0.95 | -243 | 11,698 | -666 | 298 | 2.55 | '23/12/25 | 30.95 | 30.95 | 30.78 | 30.79 | -0.2 | -0.65 | 0.55 | 35,248 | 14,978 | 2.35 | 10.9 | -5,807 | 0 | -2,602 | -8,408 | 1.4 | -69 | 11,941 | -209 | 964 | 8.07 | '23/12/22 | 30.99 | 31.05 | 30.9 | 30.99 | -0.27 | -0.86 | 0.48 | 64,171 | 14,241 | 4.51 | 19.9 | +3,941 | 0 | +916 | +4,856 | 1.65 | -1,248 | 12,010 | -1,938 | 1,173 | 9.77 | '23/12/21 | 31.3 | 31.32 | 31.23 | 31.26 | +0.09 | +0.29 | 0.29 | 55,440 | 7,232 | 7.67 | 17.3 | +4,279 | 0 | +18,777 | +23,056 | 0.66 | +45 | 13,258 | -850 | 3,111 | 23.5 | '23/12/20 | 31.22 | 31.25 | 31.17 | 31.17 | -0.05 | -0.16 | 0.26 | 80,142 | 16,625 | 4.82 | 25 | -3,120 | 0 | +18,225 | +15,105 | 0.44 | +149 | 13,213 | -99 | 3,961 | 30 | '23/12/19 | 31.33 | 31.33 | 31.16 | 31.22 | -0.2 | -0.64 | 0.54 | 78,659 | 17,064 | 4.61 | 24.6 | -4,118 | 0 | +13,905 | +9,788 | 0.32 | -1,533 | 13,064 | -856 | 4,060 | 31.1 | '23/12/18 | 30.97 | 31.44 | 30.97 | 31.42 | +0.5 | +1.62 | 1.52 | 98,156 | 20,032 | 4.9 | 30.6 | -9,571 | 0 | +8,435 | -1,136 | 0.24 | +3,447 | 14,597 | -1,148 | 4,916 | 33.7 | '23/12/15 | 30.8 | 30.93 | 30.75 | 30.92 | +0.28 | +0.91 | 0.59 | 90,924 | 18,354 | 4.95 | 28 | -990 | 0 | +7,099 | +6,108 | 0.28 | +190 | 11,150 | -135 | 6,064 | 54.4 | '23/12/14 | 30.7 | 30.73 | 30.56 | 30.64 | +0.64 | +2.13 | 0.57 | 48,852 | 16,365 | 2.99 | 15 | -1,565 | 0 | -12,304 | -13,870 | 0.15 | -86 | 10,960 | +134 | 6,199 | 56.6 | '23/12/13 | 29.91 | 30.03 | 29.9 | 30 | +0.1 | +0.33 | 0.43 | 28,156 | 6,989 | 4.03 | 8.45 | -1,340 | 0 | -1,428 | -2,768 | 0.09 | -456 | 11,046 | +707 | 6,065 | 54.9 | '23/12/12 | 29.89 | 29.93 | 29.8 | 29.9 | 0 | 0 | 0.43 | 36,943 | 10,624 | 3.48 | 11 | -6,889 | 0 | -2,740 | -9,629 | 0.1 | +374 | 11,502 | +1,506 | 5,358 | 46.6 | '23/12/11 | 29.97 | 29.97 | 29.81 | 29.9 | -0.14 | -0.47 | 0.53 | 44,694 | 13,931 | 3.21 | 13.4 | -3,858 | 0 | -7,486 | -11,343 | 0.16 | -335 | 11,128 | +1,566 | 3,852 | 34.6 | '23/12/08 | 30.04 | 30.05 | 29.92 | 30.04 | -0.07 | -0.23 | 0.43 | 45,913 | 14,097 | 3.26 | 13.8 | -5,879 | 0 | -13,544 | -19,423 | 0.17 | +50 | 11,463 | -132 | 2,286 | 19.9 | 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 | 30.16 | 30.34 | 30.11 | 30.11 | +0.33 | +1.11 | 0.77 | 82,501 | 21,507 | 3.84 | 25 | -5,305 | 0 | -20,374 | -25,680 | 0.22 | +273 | 11,413 | +864 | 2,418 | 21.2 | '23/12/06 | 29.7 | 29.84 | 29.7 | 29.78 | +0.45 | +1.53 | 0.48 | 65,165 | 16,992 | 3.84 | 19.4 | -9,420 | 0 | -12,475 | -21,895 | 0.34 | +269 | 11,140 | +140 | 1,554 | 13.9 | '23/12/05 | 29.22 | 29.36 | 29.21 | 29.33 | +0.19 | +0.65 | 0.51 | 39,584 | 9,923 | 3.99 | 11.6 | -1,214 | 0 | -10,766 | -11,979 | 0.55 | -197 | 10,871 | 0 | 1,414 | 13 | '23/12/04 | 29.14 | 29.18 | 29.1 | 29.14 | +0.34 | +1.18 | 0.28 | 39,335 | 10,303 | 3.82 | 11.5 | -2,471 | 0 | -11,404 | -13,875 | 0.57 | +239 | 11,068 | -17 | 1,414 | 12.8 | '23/12/01 | 28.77 | 28.81 | 28.68 | 28.8 | -0.06 | -0.21 | 0.45 | 35,473 | 11,154 | 3.18 | 10.2 | -5,654 | 0 | -17,480 | -23,133 | 0.63 | +55 | 10,829 | +18 | 1,431 | 13.2 | '23/11/30 | 28.91 | 28.96 | 28.85 | 28.86 | +0.19 | +0.66 | 0.38 | 40,944 | 10,435 | 3.92 | 11.8 | -3,341 | 0 | -12,318 | -15,659 | 0.76 | -93 | 10,774 | 0 | 1,413 | 13.1 | '23/11/29 | 28.66 | 28.73 | 28.62 | 28.67 | +0.1 | +0.35 | 0.39 | 44,310 | 8,029 | 5.52 | 12.7 | -2,014 | 0 | -8,404 | -10,418 | 0.83 | -390 | 10,867 | 0 | 1,413 | 13 | '23/11/28 | 28.69 | 28.73 | 28.54 | 28.57 | +0.22 | +0.78 | 0.67 | 24,929 | 4,825 | 5.17 | 7.13 | +452 | 0 | -4,354 | -3,902 | 0.87 | +124 | 11,257 | 0 | 1,413 | 12.6 | '23/11/27 | 28.4 | 28.41 | 28.33 | 28.35 | -0.17 | -0.6 | 0.28 | 35,302 | 13,183 | 2.68 | 10 | -4,512 | 0 | -19,309 | -23,821 | 0.86 | +162 | 11,133 | 0 | 1,413 | 12.7 | '23/11/24 | 28.62 | 28.62 | 28.48 | 28.52 | -0.17 | -0.59 | 0.49 | 29,420 | 9,005 | 3.27 | 8.39 | -3,364 | 0 | -14,446 | -17,810 | 0.96 | +36 | 10,971 | 0 | 1,413 | 12.9 | '23/11/23 | 28.67 | 28.75 | 28.64 | 28.69 | +0.22 | +0.77 | 0.39 | 29,373 | 6,280 | 4.68 | 8.43 | +3,045 | 0 | -2,827 | +218 | 1.04 | -51 | 10,935 | +12 | 1,413 | 12.9 | '23/11/22 | 28.5 | 28.5 | 28.43 | 28.47 | -0.07 | -0.25 | 0.25 | 24,678 | 7,383 | 3.34 | 7.02 | -961 | 0 | -9,078 | -10,039 | 0.97 | -39 | 10,986 | +30 | 1,401 | 12.8 | '23/11/21 | 28.55 | 28.58 | 28.42 | 28.54 | +0.12 | +0.42 | 0.56 | 40,904 | 8,272 | 4.94 | 11.7 | -7,969 | 0 | -6,871 | -14,839 | 0.99 | +11 | 11,025 | +13 | 1,371 | 12.4 | '23/11/20 | 28.62 | 28.62 | 28.4 | 28.42 | -0.13 | -0.46 | 0.77 | 39,312 | 12,953 | 3.03 | 11.2 | -5,934 | 0 | -14,722 | -20,656 | 1.17 | +121 | 11,014 | +167 | 1,358 | 12.3 | '23/11/17 | 28.64 | 28.68 | 28.53 | 28.55 | +0.05 | +0.18 | 0.53 | 35,105 | 8,467 | 4.15 | 10 | -5,845 | 0 | -8,005 | -13,850 | 1.37 | -359 | 10,893 | +117 | 1,191 | 10.9 | '23/11/16 | 28.64 | 28.64 | 28.46 | 28.5 | -0.25 | -0.87 | 0.63 | 54,852 | 18,027 | 3.04 | 15.6 | -7,772 | 0 | -17,136 | -24,908 | 1.5 | +85 | 11,252 | +1,074 | 1,074 | 9.54 | '23/11/15 | 29.12 | 29.16 | 29.02 | 29.04 | +0.41 | +1.43 | 0.49 | 63,463 | 11,860 | 5.35 | 18.4 | +11,947 | 0 | -13,881 | -1,934 | 1.67 | +438 | 11,167 | 0 | 0 | 0 | '23/11/14 | 28.48 | 28.66 | 28.44 | 28.63 | +0.18 | +0.63 | 0.77 | 53,115 | 6,067 | 8.75 | 15.2 | +5,341 | 0 | -6,767 | -1,426 | 0.87 | +200 | 10,729 | 0 | 0 | 0 | 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 | 28.55 | 28.56 | 28.4 | 28.45 | -0.17 | -0.59 | 0.56 | 48,886 | 13,740 | 3.56 | 13.9 | -6,612 | 0 | -3,305 | -9,917 | 0.71 | +454 | 10,529 | -1,522 | 0 | 0 | '23/11/10 | 28.47 | 28.64 | 28.44 | 28.62 | -0.41 | -1.41 | 0.69 | 51,261 | 10,700 | 4.79 | 14.6 | -3,333 | 0 | +915 | -2,417 | 0.84 | +140 | 10,075 | -879 | 1,522 | 15.1 | '23/11/09 | 29.01 | 29.13 | 28.96 | 29.03 | +0.54 | +1.9 | 0.6 | 58,795 | 10,778 | 5.46 | 17.1 | +7,189 | 0 | +4,544 | +11,733 | 0.82 | -392 | 9,935 | -3,767 | 2,401 | 24.2 | '23/11/08 | 28.41 | 28.53 | 28.4 | 28.49 | +0.31 | +1.1 | 0.46 | 52,830 | 6,894 | 7.66 | 15 | +9,210 | 0 | +9,132 | +18,342 | 0.53 | -113 | 10,327 | -228 | 6,168 | 59.7 | '23/11/07 | 28.25 | 28.28 | 28.18 | 28.18 | -0.14 | -0.49 | 0.35 | 23,727 | 8,547 | 2.78 | 6.69 | -3,059 | 0 | -12,357 | -15,416 | 0.18 | +85 | 10,440 | -350 | 6,396 | 61.3 | '23/11/06 | 28.47 | 28.47 | 28.28 | 28.32 | +0.05 | +0.18 | 0.67 | 28,186 | 9,112 | 3.09 | 7.99 | -1,286 | 0 | -13,409 | -14,696 | 0.25 | -329 | 10,355 | +382 | 6,746 | 65.1 | '23/11/03 | 28.21 | 28.32 | 28.2 | 28.27 | +0.42 | +1.51 | 0.43 | 32,895 | 9,095 | 3.62 | 9.3 | +497 | 0 | -10,617 | -10,120 | 0.29 | -336 | 10,684 | -144 | 6,364 | 59.6 | '23/11/02 | 27.89 | 27.95 | 27.82 | 27.85 | +0.49 | +1.79 | 0.48 | 35,456 | 7,140 | 4.97 | 9.89 | -379 | 0 | -13,490 | -13,869 | 0.27 | -191 | 11,020 | +1,003 | 6,508 | 59.1 | '23/11/01 | 27.56 | 27.56 | 27.34 | 27.36 | -0.33 | -1.19 | 0.79 | 33,745 | 13,177 | 2.56 | 9.26 | -6,979 | 0 | -13,444 | -20,423 | 0.28 | +269 | 11,211 | +114 | 5,505 | 49.1 | '23/10/31 | 27.61 | 27.77 | 27.61 | 27.69 | -0.03 | -0.11 | 0.58 | 23,975 | 4,925 | 4.87 | 6.64 | -249 | 0 | -4,534 | -4,783 | 0.46 | +272 | 10,942 | -411 | 5,391 | 49.3 | '23/10/30 | 27.76 | 27.79 | 27.7 | 27.72 | -0.1 | -0.36 | 0.32 | 13,135 | 5,477 | 2.4 | 3.65 | -1,723 | 0 | -5,340 | -7,064 | 0.46 | +151 | 10,670 | +63 | 5,802 | 54.4 | '23/10/27 | 27.82 | 27.89 | 27.8 | 27.82 | +0.34 | +1.24 | 0.33 | 14,360 | 4,268 | 3.36 | 4 | +742 | 0 | +1,176 | +1,918 | 0.51 | -274 | 10,519 | -254 | 5,739 | 54.6 | '23/10/26 | 27.45 | 27.5 | 27.42 | 27.48 | -0.45 | -1.61 | 0.29 | 22,808 | 9,390 | 2.43 | 6.26 | -1,069 | 0 | -10,828 | -11,897 | 0.49 | +31 | 10,793 | -683 | 5,993 | 55.5 | '23/10/25 | 28 | 28.03 | 27.91 | 27.93 | +0.18 | +0.65 | 0.43 | 21,390 | 6,462 | 3.31 | 5.98 | -43.4 | 0 | -4,230 | -4,273 | 0.51 | -231 | 10,762 | +1,257 | 6,676 | 62 | '23/10/24 | 27.7 | 27.78 | 27.64 | 27.75 | +0.51 | +1.87 | 0.51 | 20,888 | 5,534 | 3.77 | 5.79 | +646 | 0 | -2,421 | -1,775 | 0.52 | +161 | 10,993 | +487 | 5,419 | 49.3 | '23/10/23 | 27.32 | 27.32 | 27.2 | 27.24 | -0.21 | -0.77 | 0.44 | 25,623 | 12,703 | 2.02 | 6.98 | -2,552 | 0 | -10,122 | -12,674 | 0.53 | +509 | 10,832 | -1,289 | 4,932 | 45.5 | '23/10/20 | 27.45 | 27.47 | 27.36 | 27.45 | -0.14 | -0.51 | 0.4 | 27,458 | 10,606 | 2.59 | 7.53 | -2,506 | 0 | -8,999 | -11,504 | 0.59 | +55 | 10,323 | +500 | 6,221 | 60.3 | '23/10/19 | 27.67 | 27.67 | 27.58 | 27.59 | -0.33 | -1.18 | 0.32 | 39,402 | 17,076 | 2.31 | 10.9 | -5,764 | 0 | -18,468 | -24,231 | 0.66 | +671 | 10,268 | +3,623 | 5,721 | 55.7 | 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 | '23/10/18 | 28 | 28.03 | 27.91 | 27.92 | -0.16 | -0.57 | 0.43 | 21,455 | 11,620 | 1.85 | 6 | +160 | 0 | -12,842 | -12,682 | 0.7 | -15 | 9,597 | 0 | 2,098 | 21.9 | '23/10/17 | 28.17 | 28.2 | 28.07 | 28.08 | -0.35 | -1.23 | 0.46 | 28,393 | 12,745 | 2.23 | 7.99 | -770 | 0 | -16,419 | -17,189 | 0.66 | +181 | 9,612 | 0 | 2,098 | 21.8 | '23/10/16 | 28.34 | 28.5 | 28.34 | 28.43 | +0.09 | +0.32 | 0.56 | 18,078 | 6,623 | 2.73 | 5.14 | -1,788 | 0 | -5,767 | -7,554 | 0.68 | +67 | 9,431 | -4 | 2,098 | 22.2 | '23/10/13 | 28.21 | 28.37 | 28.19 | 28.34 | -0.41 | -1.43 | 0.63 | 25,787 | 10,225 | 2.52 | 7.29 | -4,749 | 0 | -10,016 | -14,765 | 0.73 | -7 | 9,364 | +449 | 2,102 | 22.4 | '23/10/12 | 28.62 | 28.77 | 28.61 | 28.75 | +0.55 | +1.95 | 0.57 | 24,470 | 7,813 | 3.13 | 7.03 | -1,079 | 0 | -7,398 | -8,476 | 0.84 | -85 | 9,371 | +10 | 1,653 | 17.6 | '23/10/11 | 28.21 | 28.33 | 28.12 | 28.2 | +0.35 | +1.26 | 0.75 | 23,991 | 8,077 | 2.97 | 6.77 | -1,340 | 0 | -11,228 | -12,568 | 0.87 | -63 | 9,456 | -30 | 1,643 | 17.4 | '23/10/06 | 27.85 | 27.91 | 27.83 | 27.85 | -0.17 | -0.61 | 0.29 | 20,092 | 10,575 | 1.9 | 5.6 | -1,023 | 0 | -10,108 | -11,131 | 0.9 | -705 | 9,519 | +44 | 1,673 | 17.6 | '23/10/05 | 27.99 | 28.1 | 27.97 | 28.02 | +0.41 | +1.48 | 0.47 | 28,460 | 8,434 | 3.37 | 7.98 | +1,120 | 0 | -10,453 | -9,333 | 0.93 | -1,779 | 10,224 | +60 | 1,629 | 15.9 | '23/10/04 | 27.92 | 27.95 | 27.58 | 27.61 | -0.69 | -2.44 | 1.31 | 64,980 | 31,005 | 2.1 | 18 | -5,689 | 0 | -14,142 | -19,831 | 0.9 | -12,473 | 12,003 | +1 | 1,569 | 13.1 | '23/10/03 | 28.27 | 28.37 | 28.25 | 28.3 | -0.14 | -0.49 | 0.42 | 29,606 | 10,404 | 2.85 | 8.38 | +4,435 | 0 | -3,971 | +463 | 1.04 | -49 | 24,476 | -1,636 | 1,568 | 6.41 | '23/10/02 | 28.5 | 28.5 | 28.41 | 28.44 | -0.08 | -0.28 | 0.32 | 51,616 | 12,452 | 4.15 | 14.7 | -1,681 | 0 | +1,556 | -125 | 0.93 | +15,416 | 24,525 | -108 | 3,204 | 13.1 | '23/09/28 | 28.58 | 28.58 | 28.47 | 28.52 | -0.19 | -0.66 | 0.38 | 50,809 | 16,616 | 3.06 | 14.5 | +1,427 | 0 | +213 | +1,640 | 0.98 | +366 | 9,109 | +174 | 3,312 | 36.4 | '23/09/27 | 28.68 | 28.78 | 28.67 | 28.71 | -0.02 | -0.07 | 0.38 | 33,722 | 10,395 | 3.24 | 9.69 | +4,813 | 0 | +24.1 | +4,837 | 0.79 | -59 | 8,743 | -1,010 | 3,138 | 35.9 | '23/09/26 | 28.8 | 28.8 | 28.67 | 28.73 | -0.45 | -1.54 | 0.45 | 63,046 | 27,270 | 2.31 | 18.1 | -4,598 | 0 | -16,508 | -21,106 | 0.44 | +1,098 | 8,802 | -117 | 4,148 | 47.1 | '23/09/25 | 29.21 | 29.24 | 29.18 | 29.18 | -0.02 | -0.07 | 0.21 | 39,140 | 16,072 | 2.44 | 11.4 | -433 | 0 | -6,498 | -6,931 | 0.35 | +402 | 7,704 | -2,659 | 4,265 | 55.4 | '23/09/22 | 29.13 | 29.31 | 29.1 | 29.2 | -0.75 | -2.5 | 0.7 | 83,519 | 35,220 | 2.37 | 24.4 | -1,720 | 0 | -32,090 | -33,810 | 0.2 | +612 | 7,302 | -1,210 | 6,924 | 94.8 | '23/09/21 | 29.97 | 29.97 | 29.92 | 29.95 | -0.06 | -0.2 | 0.17 | 23,063 | 12,549 | 1.84 | 6.91 | -815 | 0 | -9,467 | -10,281 | 0.14 | +6 | 6,690 | +174 | 8,134 | 122 | '23/09/20 | 29.95 | 30.04 | 29.95 | 30.01 | -0.09 | -0.3 | 0.3 | 19,348 | 9,329 | 2.07 | 5.8 | -484 | 0 | -11,552 | -12,036 | 0.12 | -308 | 6,684 | +1,911 | 7,960 | 119 | 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 | 30.13 | 30.16 | 30.09 | 30.1 | +0.08 | +0.27 | 0.23 | 9,504 | 4,766 | 1.99 | 2.86 | -287 | 0 | -2,766 | -3,053 | 0.12 | +38 | 6,992 | +2,010 | 6,049 | 86.5 | '23/09/18 | 30.13 | 30.14 | 29.99 | 30.02 | -0.14 | -0.46 | 0.5 | 38,157 | 20,167 | 1.89 | 11.5 | -1,848 | 0 | -28,928 | -30,776 | 0.13 | +116 | 6,954 | -1,049 | 4,039 | 58.1 | '23/09/15 | 30.18 | 30.19 | 30.11 | 30.16 | -0.1 | -0.33 | 0.26 | 19,695 | 10,455 | 1.88 | 5.94 | -840 | 0 | -8,537 | -9,377 | 0.14 | +121 | 6,838 | +1,764 | 5,088 | 74.4 | '23/09/14 | 30.27 | 30.33 | 30.26 | 30.26 | +0.01 | +0.03 | 0.23 | 13,650 | 5,519 | 2.47 | 4.13 | -476 | 0 | -5,714 | -6,190 | 0.16 | +200 | 6,717 | +2,002 | 3,324 | 49.5 | '23/09/13 | 30.25 | 30.3 | 30.25 | 30.25 | +0.01 | +0.03 | 0.17 | 7,417 | 4,044 | 1.83 | 2.25 | -671 | 0 | -4,348 | -5,019 | 0.17 | +152 | 6,517 | -61 | 1,322 | 20.3 | '23/09/12 | 30.26 | 30.27 | 30.24 | 30.24 | -0.04 | -0.13 | 0.1 | 13,591 | 7,933 | 1.71 | 4.11 | -2,911 | 0 | -6,997 | -9,908 | 0.16 | -126 | 6,365 | +87 | 1,383 | 21.7 | '23/09/11 | 30.39 | 30.4 | 30.28 | 30.28 | -0.16 | -0.53 | 0.39 | 15,949 | 9,934 | 1.61 | 4.84 | -3,848 | 0 | -5,941 | -9,789 | 0.25 | -130 | 6,491 | +130 | 1,296 | 20 | '23/09/08 | 30.41 | 30.48 | 30.4 | 30.44 | +0.14 | +0.46 | 0.26 | 7,661 | 3,314 | 2.31 | 2.33 | +957 | 0 | -3,002 | -2,045 | 0.29 | -255 | 6,621 | -33 | 1,166 | 17.6 | '23/09/07 | 30.31 | 30.34 | 30.3 | 30.3 | 0 | 0 | 0.13 | 10,039 | 5,125 | 1.96 | 3.04 | -772 | 0 | -5,996 | -6,768 | 0.26 | +43 | 6,876 | +98 | 1,199 | 17.4 | '23/09/06 | 30.26 | 30.35 | 30.25 | 30.3 | -0.13 | -0.43 | 0.33 | 17,934 | 9,129 | 1.96 | 5.43 | -3,727 | 0 | -7,105 | -10,832 | 0.27 | +52 | 6,833 | +274 | 1,101 | 16.1 | '23/09/05 | 30.48 | 30.5 | 30.43 | 30.43 | -0.05 | -0.16 | 0.23 | 12,620 | 7,433 | 1.7 | 3.84 | -3,787 | 0 | -4,855 | -8,642 | 0.3 | -134 | 6,781 | +168 | 827 | 12.2 | '23/09/04 | 30.51 | 30.53 | 30.47 | 30.48 | -0.28 | -0.91 | 0.2 | 16,415 | 9,074 | 1.81 | 5.01 | -3,984 | 0 | -8,033 | -12,017 | 0.35 | -12 | 6,915 | +151 | 659 | 9.53 | '23/09/01 | 30.8 | 30.8 | 30.74 | 30.76 | -0.03 | -0.1 | 0.19 | 7,696 | 4,157 | 1.85 | 2.37 | -1,112 | 0 | -1,710 | -2,823 | 0.42 | -196 | 6,927 | +4 | 508 | 7.33 | '23/08/31 | 30.7 | 30.81 | 30.68 | 30.79 | +0.15 | +0.49 | 0.42 | 10,617 | 3,934 | 2.7 | 3.27 | +676 | 0 | -2,506 | -1,830 | 0.45 | -70 | 7,123 | -40 | 504 | 7.08 | '23/08/30 | 30.58 | 30.66 | 30.57 | 30.64 | +0.16 | +0.52 | 0.3 | 9,486 | 3,627 | 2.62 | 2.9 | +32 | 0 | -1,258 | -1,226 | 0.33 | -199 | 7,193 | -137 | 544 | 7.56 | '23/08/29 | 30.55 | 30.55 | 30.48 | 30.48 | +0.01 | +0.03 | 0.23 | 9,408 | 3,212 | 2.93 | 2.87 | -1,638 | 0 | -1,024 | -2,662 | 0.33 | -69 | 7,392 | -40 | 681 | 9.21 | '23/08/28 | 30.42 | 30.5 | 30.34 | 30.47 | +0.16 | +0.53 | 0.53 | 9,520 | 3,699 | 2.57 | 2.9 | +1,023 | 0 | -3,505 | -2,482 | 0.34 | -22 | 7,461 | +21 | 721 | 9.66 | '23/08/25 | 30.47 | 30.47 | 30.31 | 30.31 | -0.17 | -0.56 | 0.52 | 9,594 | 5,123 | 1.87 | 2.92 | -13.9 | 0 | -2,701 | -2,715 | 0.34 | +9 | 7,483 | -120 | 700 | 9.35 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/24 | 30.78 | 30.78 | 30.48 | 30.48 | +0.22 | +0.73 | 0.99 | 11,892 | 4,495 | 2.65 | 3.63 | -1,060 | 0 | -1,885 | -2,945 | 0.34 | +145 | 7,474 | -250 | 820 | 11 | '23/08/23 | 30.21 | 30.29 | 30.18 | 30.26 | +0.26 | +0.87 | 0.37 | 18,242 | 4,281 | 4.26 | 5.51 | +631 | 0 | -1,280 | -649 | 0.37 | +278 | 7,329 | +151 | 1,070 | 14.6 | '23/08/22 | 30.05 | 30.07 | 30 | 30 | -0.2 | -0.66 | 0.23 | 24,445 | 13,777 | 1.77 | 7.34 | -89.9 | 0 | -8,096 | -8,186 | 0.33 | +149 | 7,051 | -553 | 919 | 13 | '23/08/21 | 30.32 | 30.32 | 30.2 | 30.2 | -0.13 | -0.43 | 0.4 | 20,794 | 12,540 | 1.66 | 6.29 | -283 | 0 | -5,189 | -5,472 | 0.33 | -193 | 6,902 | +26 | 1,472 | 21.3 | '23/08/18 | 30.39 | 30.39 | 30.32 | 30.33 | -0.07 | -0.23 | 0.23 | 21,083 | 8,430 | 2.5 | 6.4 | +75.1 | 0 | +175 | +250 | 0.34 | +267 | 7,095 | +938 | 1,446 | 20.4 | '23/08/17 | 30.51 | 30.53 | 30.4 | 30.4 | -0.27 | -0.88 | 0.42 | 26,352 | 15,480 | 1.7 | 8.02 | -897 | 0 | -3,821 | -4,718 | 0.32 | +3 | 6,828 | +219 | 508 | 7.44 | '23/08/16 | 30.67 | 30.69 | 30.61 | 30.67 | -0.02 | -0.07 | 0.26 | 17,524 | 11,013 | 1.59 | 5.37 | -955 | 0 | -3,551 | -4,506 | 0.34 | -375 | 6,825 | +289 | 289 | 4.23 | '23/08/15 | 31 | 31 | 30.97 | 30.97 | -0.03 | -0.1 | 0.1 | 22,177 | 9,303 | 2.38 | 6.87 | -600 | 0 | -12,941 | -13,541 | 0.37 | -248 | 7,200 | 0 | 0 | 0 | '23/08/14 | 31 | 31.04 | 30.99 | 31 | -0.02 | -0.06 | 0.16 | 19,365 | 7,494 | 2.58 | 6.01 | +166 | 0 | -6,634 | -6,467 | 0.34 | -27 | 7,448 | 0 | 0 | 0 | '23/08/11 | 31.05 | 31.11 | 31 | 31.02 | -0.18 | -0.58 | 0.35 | 30,275 | 12,963 | 2.34 | 9.41 | -2,545 | 0 | -12,160 | -14,706 | 0.35 | -505 | 7,475 | 0 | 0 | 0 | '23/08/10 | 31.25 | 31.27 | 31.2 | 31.2 | -0.08 | -0.26 | 0.22 | 18,397 | 5,751 | 3.2 | 5.74 | -1,161 | 0 | -1,917 | -3,077 | 0.24 | +53 | 7,980 | -146 | 0 | 0 | '23/08/09 | 31.23 | 31.3 | 31.19 | 31.28 | +0.16 | +0.51 | 0.35 | 18,415 | 5,724 | 3.22 | 5.76 | -24 | 0 | -3,264 | -3,288 | 0.28 | -241 | 7,927 | -53 | 146 | 1.84 | '23/08/08 | 31.15 | 31.16 | 31.01 | 31.12 | -0.04 | -0.13 | 0.48 | 22,822 | 7,937 | 2.88 | 7.1 | -584 | 0 | -4,263 | -4,846 | 0.28 | -473 | 8,168 | -24 | 199 | 2.44 | '23/08/07 | 31 | 31.2 | 31 | 31.16 | +0.27 | +0.87 | 0.65 | 26,263 | 10,689 | 2.46 | 8.18 | -2,205 | 0 | -4,036 | -6,241 | 0.29 | +146 | 8,641 | -92 | 223 | 2.58 | '23/08/04 | 30.66 | 30.91 | 30.5 | 30.89 | -0.34 | -1.09 | 1.31 | 103,771 | 42,602 | 2.44 | 31.9 | -8,301 | 0 | -59,072 | -67,373 | 0.21 | +255 | 8,495 | -149 | 315 | 3.71 | '23/08/02 | 31.25 | 31.25 | 31.21 | 31.23 | -0.27 | -0.86 | 0.13 | 55,814 | 20,351 | 2.74 | 17.4 | -8,126 | 0 | -31,507 | -39,633 | 0.33 | +787 | 8,240 | +11 | 464 | 5.63 | '23/08/01 | 31.37 | 31.55 | 31.32 | 31.5 | +0.28 | +0.9 | 0.74 | 43,017 | 7,377 | 5.83 | 13.5 | +3,531 | 0 | -12,821 | -9,290 | 0.57 | -194 | 7,453 | 0 | 453 | 6.08 | '23/07/31 | 31.26 | 31.3 | 31.21 | 31.22 | 0 | 0 | 0.29 | 54,056 | 16,117 | 3.35 | 16.9 | -1,727 | 0 | -35,081 | -36,808 | 0.43 | +228 | 7,647 | 0 | 453 | 5.92 | 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 | 31.19 | 31.31 | 31.12 | 31.22 | -0.31 | -0.98 | 0.6 | 93,595 | 33,869 | 2.76 | 29.2 | -8,077 | 0 | -59,925 | -68,002 | 0.44 | +170 | 7,419 | +434 | 453 | 6.11 | '23/07/27 | 31.54 | 31.56 | 31.5 | 31.53 | -0.03 | -0.1 | 0.19 | 36,563 | 12,525 | 2.92 | 11.5 | -3,945 | 0 | -21,223 | -25,168 | 0.69 | +401 | 7,249 | 0 | 19 | 0.26 | '23/07/26 | 31.56 | 31.62 | 31.55 | 31.56 | -0.1 | -0.32 | 0.22 | 30,512 | 11,882 | 2.57 | 9.63 | +206 | 0 | -18,405 | -18,200 | 0.76 | +206 | 6,848 | 0 | 19 | 0.28 | '23/07/25 | 31.74 | 31.74 | 31.66 | 31.66 | -0.11 | -0.35 | 0.25 | 39,937 | 14,415 | 2.77 | 12.7 | -12,261 | 0 | -16,651 | -28,913 | 0.76 | +520 | 6,642 | 0 | 19 | 0.29 | '23/07/24 | 31.69 | 31.77 | 31.69 | 31.77 | +0.14 | +0.44 | 0.25 | 28,921 | 6,990 | 4.14 | 9.18 | +1,962 | 0 | -13,866 | -11,904 | 1.14 | -215 | 6,122 | 0 | 19 | 0.31 | '23/07/21 | 31.59 | 31.63 | 31.54 | 31.63 | -0.13 | -0.41 | 0.28 | 24,122 | 7,456 | 3.24 | 7.62 | +1,282 | 0 | -15,981 | -14,699 | 1.09 | +347 | 6,337 | 0 | 19 | 0.3 | '23/07/20 | 31.82 | 31.83 | 31.74 | 31.76 | +0.17 | +0.54 | 0.28 | 24,234 | 7,896 | 3.07 | 7.7 | -647 | 0 | -7,067 | -7,714 | 0.98 | -40 | 5,990 | -140 | 19 | 0.32 | '23/07/19 | 31.47 | 31.62 | 31.46 | 31.59 | +0.24 | +0.77 | 0.51 | 19,219 | 5,837 | 3.29 | 6.07 | +1,850 | 0 | -6,752 | -4,902 | 1 | -216 | 6,030 | -287 | 159 | 2.64 | '23/07/18 | 31.41 | 31.42 | 31.32 | 31.35 | -0.02 | -0.06 | 0.32 | 23,048 | 7,603 | 3.03 | 7.23 | -3,074 | 0 | -11,987 | -15,061 | 0.95 | +256 | 6,246 | -162 | 446 | 7.14 | '23/07/17 | 31.28 | 31.38 | 31.26 | 31.37 | +0.08 | +0.26 | 0.38 | 24,565 | 7,443 | 3.3 | 7.7 | +4,253 | 0 | -16,539 | -12,286 | 1.05 | +57 | 5,990 | 0 | 608 | 10.2 | '23/07/14 | 31.36 | 31.39 | 31.25 | 31.29 | +0.11 | +0.35 | 0.45 | 25,236 | 8,238 | 3.06 | 7.91 | +701 | 0 | -12,656 | -11,955 | 0.93 | +32 | 5,933 | -293 | 608 | 10.2 | '23/07/13 | 31.33 | 31.35 | 31.17 | 31.18 | +0.07 | +0.23 | 0.58 | 25,225 | 8,814 | 2.86 | 7.88 | +196 | 0 | -12,877 | -12,681 | 0.86 | -68 | 5,901 | -468 | 901 | 15.3 | '23/07/12 | 31.21 | 31.23 | 31.1 | 31.11 | -0.01 | -0.03 | 0.42 | 27,787 | 9,145 | 3.04 | 8.66 | +583 | 0 | -15,465 | -14,882 | 0.79 | +298 | 5,969 | 0 | 1,369 | 22.9 | '23/07/11 | 31.08 | 31.14 | 31.05 | 31.12 | +0.12 | +0.39 | 0.29 | 20,608 | 6,266 | 3.29 | 6.41 | +2,007 | 0 | -11,564 | -9,557 | 0.74 | +122 | 5,671 | 0 | 1,369 | 24.1 | '23/07/10 | 31 | 31.02 | 30.98 | 31 | -0.18 | -0.58 | 0.13 | 43,846 | 20,597 | 2.13 | 13.6 | -4,756 | 0 | -31,252 | -36,009 | 0.6 | +204 | 5,549 | +132 | 1,369 | 24.7 | '23/07/07 | 31.2 | 31.22 | 31.18 | 31.18 | -0.33 | -1.05 | 0.13 | 44,097 | 20,443 | 2.16 | 13.8 | -8,244 | 0 | -28,933 | -37,177 | 0.76 | +313 | 5,345 | +439 | 1,237 | 23.1 | '23/07/06 | 31.51 | 31.53 | 31.44 | 31.51 | -0.2 | -0.63 | 0.28 | 32,230 | 14,939 | 2.16 | 10.2 | -7,532 | 0 | -15,493 | -23,025 | 1.04 | +101 | 5,032 | 0 | 798 | 15.9 | '23/07/05 | 31.72 | 31.79 | 31.7 | 31.71 | -0.05 | -0.16 | 0.28 | 14,512 | 5,899 | 2.46 | 4.61 | -1,361 | 0 | -7,434 | -8,795 | 1.29 | +139 | 4,931 | -179 | 798 | 16.2 | 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 | 31.77 | 31.78 | 31.74 | 31.76 | -0.01 | -0.03 | 0.13 | 14,525 | 5,654 | 2.57 | 4.61 | +1,005 | 0 | -6,581 | -5,576 | 0.9 | +137 | 4,792 | 0 | 977 | 20.4 | '23/07/03 | 31.75 | 31.81 | 31.7 | 31.77 | +0.18 | +0.57 | 0.35 | 13,518 | 6,522 | 2.07 | 4.29 | +218 | 0 | +610 | +827 | 0.87 | +228 | 4,655 | +19 | 977 | 21 | '23/06/30 | 31.58 | 31.61 | 31.54 | 31.59 | -0.29 | -0.91 | 0.22 | 23,742 | 11,114 | 2.14 | 7.5 | -3,736 | 0 | -11,510 | -15,245 | 0.86 | -134 | 4,427 | +348 | 958 | 21.6 | '23/06/29 | 31.96 | 31.97 | 31.88 | 31.88 | +0.08 | +0.25 | 0.28 | 12,425 | 3,889 | 3.2 | 3.97 | +453 | 0 | +1,445 | +1,898 | 1.48 | +15 | 4,561 | -26 | 610 | 13.4 | '23/06/28 | 31.84 | 31.84 | 31.76 | 31.8 | -0.05 | -0.16 | 0.25 | 11,942 | 5,199 | 2.3 | 3.8 | -409 | 0 | -4,112 | -4,521 | 1.46 | +74 | 4,546 | -51 | 636 | 14 | '23/06/27 | 31.92 | 31.95 | 31.83 | 31.85 | -0.06 | -0.19 | 0.38 | 15,146 | 6,342 | 2.39 | 4.83 | -1,797 | 0 | +1,066 | -731 | 1.48 | -15 | 4,472 | +1 | 687 | 15.4 | '23/06/26 | 31.82 | 31.93 | 31.81 | 31.91 | +0.16 | +0.5 | 0.38 | 16,938 | 6,529 | 2.59 | 5.4 | -719 | 0 | -201 | -920 | 1.54 | +172 | 4,487 | -493 | 686 | 15.3 | '23/06/21 | 31.67 | 31.76 | 31.67 | 31.75 | +0.36 | +1.15 | 0.29 | 17,602 | 5,327 | 3.3 | 5.58 | +1,574 | 0 | +1,203 | +2,777 | 1.56 | -168 | 4,315 | -185 | 1,179 | 27.3 | '23/06/20 | 31.39 | 31.4 | 31.31 | 31.39 | -0.13 | -0.41 | 0.29 | 17,266 | 6,726 | 2.57 | 5.42 | -147 | 0 | -8,046 | -8,193 | 1.51 | +244 | 4,483 | -120 | 1,364 | 30.4 | '23/06/19 | 31.49 | 31.54 | 31.46 | 31.52 | +0.07 | +0.22 | 0.25 | 15,045 | 5,328 | 2.82 | 4.74 | -1,021 | 0 | -5,936 | -6,957 | 1.51 | -29 | 4,239 | 0 | 1,484 | 35 | '23/06/16 | 31.41 | 31.47 | 31.37 | 31.45 | +0.23 | +0.74 | 0.32 | 17,409 | 5,599 | 3.11 | 5.47 | -35.8 | 0 | -349 | -385 | 1.54 | -40 | 4,268 | 0 | 1,484 | 34.8 | '23/06/15 | 31.29 | 31.31 | 31.21 | 31.22 | +0.06 | +0.19 | 0.32 | 13,794 | 6,608 | 2.09 | 4.31 | -214 | 0 | -3,324 | -3,538 | 1.54 | -42 | 4,308 | +56 | 1,484 | 34.4 | '23/06/14 | 31.19 | 31.19 | 31.11 | 31.16 | -0.16 | -0.51 | 0.26 | 27,842 | 11,757 | 2.37 | 8.67 | -2,139 | 0 | -11,485 | -13,624 | 1.55 | -54 | 4,350 | -478 | 1,428 | 32.8 | '23/06/13 | 31.33 | 31.35 | 31.29 | 31.32 | +0.09 | +0.29 | 0.19 | 26,932 | 7,142 | 3.77 | 8.44 | +5,764 | 0 | -5,180 | +584 | 1.62 | +63 | 4,404 | -376 | 1,906 | 43.3 | '23/06/12 | 31.22 | 31.29 | 31.21 | 31.23 | +0.02 | +0.06 | 0.26 | 33,779 | 7,335 | 4.61 | 10.6 | +9,774 | 0 | -6,688 | +3,086 | 1.21 | -99 | 4,341 | -16 | 2,282 | 52.6 | '23/06/09 | 31.15 | 31.22 | 31.15 | 31.21 | +0.18 | +0.58 | 0.23 | 19,183 | 5,801 | 3.31 | 5.98 | -866 | 0 | -3,954 | -4,820 | 0.67 | -348 | 4,440 | -197 | 2,298 | 51.8 | '23/06/08 | 31.02 | 31.06 | 31 | 31.03 | -0.4 | -1.27 | 0.19 | 57,321 | 27,482 | 2.09 | 17.8 | -9,523 | 0 | -30,004 | -39,527 | 0.79 | +523 | 4,788 | -299 | 2,495 | 52.1 | '23/06/07 | 31.35 | 31.48 | 31.35 | 31.43 | +0.24 | +0.77 | 0.42 | 44,009 | 8,903 | 4.94 | 13.8 | +2,077 | 0 | -9,879 | -7,802 | 1.02 | -1,519 | 4,265 | -336 | 2,794 | 65.5 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/06 | 31.19 | 31.23 | 31.18 | 31.19 | -0.14 | -0.45 | 0.16 | 51,099 | 23,935 | 2.13 | 15.9 | -619 | 0 | -17,610 | -18,229 | 0.34 | +449 | 5,784 | -269 | 3,130 | 54.1 | '23/06/05 | 31.17 | 31.44 | 31.15 | 31.33 | -0.4 | -1.26 | 0.91 | 45,798 | 21,574 | 2.12 | 14.3 | +568 | 0 | -17,334 | -16,766 | 0.24 | +235 | 5,335 | -375 | 3,399 | 63.7 | '23/06/02 | 31.89 | 31.89 | 31.7 | 31.73 | -0.04 | -0.13 | 0.6 | 21,923 | 11,996 | 1.83 | 6.96 | -1,001 | 0 | -13,346 | -14,347 | 0.2 | +113 | 5,100 | +7 | 3,774 | 74 | '23/06/01 | 31.85 | 31.88 | 31.77 | 31.77 | -0.05 | -0.16 | 0.35 | 14,095 | 7,990 | 1.76 | 4.49 | -37 | 0 | -5,382 | -5,419 | 0.17 | -11 | 4,987 | +8 | 3,767 | 75.5 | '23/05/31 | 31.82 | 31.92 | 31.78 | 31.82 | 0 | 0 | 0.44 | 13,912 | 6,886 | 2.02 | 4.43 | -1,355 | 0 | -994 | -2,349 | 0.17 | -45 | 4,998 | +70 | 3,759 | 75.2 | '23/05/30 | 31.86 | 31.86 | 31.81 | 31.82 | +0.01 | +0.03 | 0.16 | 14,915 | 6,470 | 2.31 | 4.75 | -572 | 0 | -2,371 | -2,943 | 0.23 | -333 | 5,043 | +259 | 3,689 | 73.2 | '23/05/29 | 31.8 | 31.96 | 31.78 | 31.81 | +0.04 | +0.13 | 0.57 | 22,182 | 10,179 | 2.18 | 7.06 | -484 | 0 | -2,875 | -3,359 | 0.19 | +322 | 5,376 | +59 | 3,430 | 63.8 | '23/05/26 | 31.58 | 31.88 | 31.52 | 31.77 | +0.14 | +0.44 | 1.14 | 20,410 | 11,929 | 1.71 | 6.45 | -218 | 0 | -3,152 | -3,369 | 0.21 | +87 | 5,054 | +52 | 3,371 | 66.7 | '23/05/25 | 31.66 | 31.68 | 31.6 | 31.63 | -0.13 | -0.41 | 0.25 | 23,378 | 13,096 | 1.79 | 7.39 | -1,417 | 0 | -2,238 | -3,655 | 0.22 | +82 | 4,967 | +36 | 3,319 | 66.8 | '23/05/24 | 31.85 | 31.85 | 31.72 | 31.76 | -0.2 | -0.63 | 0.41 | 44,564 | 24,933 | 1.79 | 14.2 | -1,390 | 0 | -870 | -2,260 | 0.21 | +31 | 4,885 | +41 | 3,283 | 67.2 | '23/05/23 | 31.99 | 32 | 31.92 | 31.96 | -0.14 | -0.44 | 0.25 | 29,875 | 15,116 | 1.98 | 9.55 | -703 | 0 | +611 | -91.9 | 0.19 | -59 | 4,854 | +68 | 3,242 | 66.8 | '23/05/22 | 32.12 | 32.12 | 31.98 | 32.1 | -0.16 | -0.5 | 0.43 | 31,358 | 14,869 | 2.11 | 10 | +364 | 0 | -2,321 | -1,957 | 0.21 | -363 | 4,913 | +278 | 3,174 | 64.6 | '23/05/19 | 32.3 | 32.3 | 32.24 | 32.26 | -0.14 | -0.43 | 0.19 | 26,648 | 14,664 | 1.82 | 8.6 | +18.4 | 0 | -1,779 | -1,761 | 0.2 | -57 | 5,276 | -271 | 2,896 | 54.9 | '23/05/18 | 32.4 | 32.41 | 32.38 | 32.4 | -0.01 | -0.03 | 0.09 | 15,517 | 8,140 | 1.91 | 5.03 | -4.86 | 0 | -1,587 | -1,592 | 0.2 | -109 | 5,333 | +697 | 3,167 | 59.4 | '23/05/17 | 32.41 | 32.42 | 32.37 | 32.41 | +0.01 | +0.03 | 0.15 | 21,284 | 10,212 | 2.08 | 6.9 | -780 | 0 | -4,224 | -5,004 | 0.2 | +766 | 5,442 | +2,470 | 2,470 | 45.4 | '23/05/16 | 32.64 | 32.71 | 32.62 | 32.69 | -0.06 | -0.18 | 0.27 | 19,952 | 8,648 | 2.31 | 6.52 | -1,379 | 0 | -5,534 | -6,913 | 0.23 | +172 | 4,676 | 0 | 0 | 0 | '23/05/15 | 32.76 | 32.8 | 32.7 | 32.75 | -0.1 | -0.3 | 0.3 | 21,780 | 8,222 | 2.65 | 7.13 | -1,382 | 0 | -7,833 | -9,215 | 0.28 | +136 | 4,504 | 0 | 0 | 0 | '23/05/12 | 32.81 | 32.88 | 32.75 | 32.85 | +0.21 | +0.64 | 0.4 | 17,560 | 5,881 | 2.99 | 5.77 | +1,518 | 0 | +1,860 | +3,378 | 0.34 | -416 | 4,368 | 0 | 0 | 0 | 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 | 32.59 | 32.71 | 32.59 | 32.64 | +0.17 | +0.52 | 0.37 | 13,987 | 4,983 | 2.81 | 4.57 | +633 | 0 | -4,026 | -3,393 | 0.28 | -107 | 4,784 | -61 | 0 | 0 | '23/05/10 | 32.47 | 32.48 | 32.45 | 32.47 | -0.04 | -0.12 | 0.09 | 19,562 | 8,660 | 2.26 | 6.35 | -72.3 | 0 | -6,584 | -6,656 | 0.25 | +64 | 4,891 | -4 | 61 | 1.25 | '23/05/09 | 32.54 | 32.61 | 32.47 | 32.51 | -0.22 | -0.67 | 0.43 | 33,207 | 14,586 | 2.28 | 10.8 | -1,625 | 0 | -8,837 | -10,462 | 0.26 | -13 | 4,827 | +2 | 65 | 1.35 | '23/05/08 | 32.6 | 32.73 | 32.55 | 32.73 | +0.1 | +0.31 | 0.55 | 23,180 | 7,994 | 2.9 | 7.57 | -1,461 | 0 | -9,647 | -11,108 | 0.32 | -229 | 4,840 | -224 | 63 | 1.3 | '23/05/05 | 32.66 | 32.66 | 32.59 | 32.63 | -0.18 | -0.55 | 0.21 | 25,908 | 10,141 | 2.55 | 8.45 | -3,586 | 0 | -13,688 | -17,274 | 0.38 | +258 | 5,069 | -2 | 287 | 5.66 | '23/05/04 | 32.89 | 32.89 | 32.71 | 32.81 | +0.16 | +0.49 | 0.55 | 24,967 | 8,013 | 3.12 | 8.19 | +728 | 0 | -2,856 | -2,128 | 0.53 | -367 | 4,811 | -1 | 289 | 6.01 | '23/05/03 | 32.74 | 32.74 | 32.6 | 32.65 | +0.37 | +1.15 | 0.43 | 19,127 | 6,084 | 3.14 | 6.25 | +463 | 0 | -1,904 | -1,441 | 0.5 | -35 | 5,178 | 0 | 290 | 5.6 | '23/05/02 | 32.23 | 32.32 | 32.21 | 32.28 | -0.18 | -0.55 | 0.34 | 33,288 | 12,525 | 2.66 | 10.8 | -5,632 | 0 | -15,554 | -21,185 | 0.48 | +238 | 5,213 | +30 | 290 | 5.56 |
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 |
|