|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 31.17 | 31.15 | +0.02 | +0.06% | 0.13% | 31.18 | 31.18 | 31.14 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 21,822 | 6.8億 | 4,735 | 4.6張/筆 | 31.17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) | 51,885 | 16.16億 | 7,480 | 6.9張/筆 | 31.14元 | +0.2 (+0.65%) | 連漲連跌: 連3漲 ( +0.31元 / +1%) 上櫃指數: 252.11 (1.53 / +0.61%) | | | |
| |
成交價: 31.17元 (+0.02元/ +0.06%) | 成交張數: 2.18萬張 | 成交金額: 6.8億元 | 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98低 | 近12日新高 | 連3漲 (+0.31元/ +1%) | 第190高 | 近83日新低 | 第193高 | 近83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 31.17元 | 3日 03/27 ~03/29 | 5日 03/25 ~03/29 | 10日 03/18 ~03/29 | 1個月 02/29 ~03/29 | 3個月 01/02 ~03/29 | 半年 '23/10/02 ~03/29 | 1年 '23/03/31 ~03/29 | 2年 '22/03/31 ~03/29 | 3年 '21/03/31 ~03/29 | 5年 '19/04/01 ~03/29 | 10年 | 15年 | 20年 | 今年 01/02 ~03/29 |
---|
起算價 | 30.86 | 30.8 | 30.88 | 30.84 | 31.81 | 29.77 | 33.18 | 39.78 | 41.11 | 41.6 | - | - | - | 31.81 | 漲跌價 | +0.31 | +0.37 | +0.29 | +0.33 | -0.64 | +1.4 | -2.01 | -8.61 | -9.94 | -10.43 | - | - | - | -0.64 | 漲跌幅 | +1% | +1.2% | +0.94% | +1.07% | -2.01% | +4.7% | -6.06% | -21.6% | -24.2% | -25.1% | - | - | - | -2.01% | 振幅 | 1% | 1.36% | 2.49% | 3.73% | 4.81% | 15.7% | 20.9% | 31% | 42.3% | 69.9% | - | - | - | 4.81% | 成交張數 | 9.89萬 | 19.1萬 | 55.4萬 | 135萬 | 331萬 | 587萬 | 823萬 | 853萬 | 876萬 | 964萬 | - | - | - | 331萬 | 成交金額 | 30.7億 | 59.3億 | 170億 | 418億 | 1,024億 | 1,805億 | 2,566億 | 2,665億 | 2,760億 | 3,155億 | - | - | - | 1,024億 | 週轉率 | 2.22% | 4.29% | 12.4% | 30.2% | 74.3% | 132% | 185% | 191% | 196% | 216% | - | - | - | 74.3% |
* 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 | '24/03/29 | 31.18 | 31.18 | 31.14 | 31.17 | +0.02 | +0.06 | 0.13 | 22,048 | 5,783 | 3.81 | 6.87 | +290 | 0 | +1,612 | +1,902 | | | | | | | '24/03/28 | 31.09 | 31.16 | 31.08 | 31.15 | +0.2 | +0.65 | 0.26 | 51,885 | 7,480 | 6.94 | 16.2 | +14,357 | 0 | -6,726 | +7,631 | 1.33 | +274 | 20,768 | +5 | 2,013 | 9.69 | '24/03/27 | 30.9 | 30.96 | 30.87 | 30.95 | +0.09 | +0.29 | 0.29 | 25,168 | 4,902 | 5.13 | 7.78 | +2,555 | 0 | -4,133 | -1,578 | 1.01 | -413 | 20,494 | +5 | 2,008 | 9.8 | '24/03/26 | 30.86 | 30.88 | 30.76 | 30.86 | -0.03 | -0.1 | 0.39 | 36,554 | 9,415 | 3.88 | 11.3 | +1,905 | 0 | -10,192 | -8,286 | 0.95 | -415 | 20,907 | 0 | 2,003 | 9.58 | '24/03/25 | 31.04 | 31.1 | 30.82 | 30.89 | +0.09 | +0.29 | 0.91 | 55,733 | 11,955 | 4.66 | 17.2 | +2,373 | 0 | -10,859 | -8,486 | 1.17 | -503 | 21,322 | 0 | 2,003 | 9.39 | '24/03/22 | 30.66 | 30.83 | 30.65 | 30.8 | +0.29 | +0.95 | 0.59 | 77,057 | 12,440 | 6.19 | 23.7 | +9,780 | 0 | -33,198 | -23,418 | 1.3 | -378 | 21,825 | 0 | 2,003 | 9.18 | '24/03/21 | 30.56 | 30.56 | 30.46 | 30.51 | -0.07 | -0.23 | 0.33 | 80,853 | 19,242 | 4.2 | 24.7 | -8,578 | 0 | -46,809 | -55,387 | 1.05 | +384 | 22,203 | 0 | 2,003 | 9.02 | '24/03/20 | 30.55 | 30.58 | 30.51 | 30.58 | +0.08 | +0.26 | 0.23 | 51,617 | 11,138 | 4.63 | 15.8 | +5,778 | 0 | -15,985 | -10,207 | 1.13 | +3 | 21,819 | -3 | 2,003 | 9.18 | '24/03/19 | 30.43 | 30.5 | 30.41 | 30.5 | -0.03 | -0.1 | 0.29 | 83,644 | 24,219 | 3.45 | 25.5 | -7,023 | 0 | -43,061 | -50,084 | 0.73 | +500 | 21,816 | +3 | 2,006 | 9.2 | '24/03/18 | 30.6 | 30.6 | 30.51 | 30.53 | -0.01 | -0.03 | 0.29 | 69,429 | 22,708 | 3.06 | 21.2 | -6,742 | 0 | -45,921 | -52,663 | 0.51 | -19 | 21,316 | +2,003 | 2,003 | 9.4 | '24/03/15 | 30.8 | 30.89 | 30.7 | 30.88 | -0.23 | -0.74 | 0.61 | 98,871 | 24,548 | 4.03 | 30.5 | -7,582 | 0 | -62,238 | -69,820 | 0.26 | +736 | 21,335 | 0 | 0 | 0 | '24/03/14 | 31.19 | 31.2 | 31.11 | 31.11 | -0.14 | -0.45 | 0.29 | 62,829 | 19,110 | 3.29 | 19.6 | -4,991 | 0 | -33,051 | -38,042 | 0.28 | +708 | 20,599 | 0 | 0 | 0 | '24/03/13 | 31.22 | 31.25 | 31.2 | 31.25 | -0.22 | -0.7 | 0.16 | 68,471 | 19,168 | 3.57 | 21.4 | -14,033 | 0 | -23,208 | -37,241 | 0.15 | +121 | 19,891 | -15 | 0 | 0 | '24/03/12 | 31.43 | 31.47 | 31.42 | 31.47 | -0.08 | -0.25 | 0.16 | 54,781 | 14,577 | 3.76 | 17.2 | -12,024 | 0 | -15,227 | -27,251 | 0.49 | -1,263 | 19,770 | -4 | 15 | 0.08 | '24/03/11 | 31.55 | 31.56 | 31.51 | 31.55 | -0.01 | -0.03 | 0.16 | 60,126 | 14,110 | 4.26 | 19 | -6,897 | 0 | -30,048 | -36,945 | 0.79 | +171 | 21,033 | +1 | 19 | 0.09 | '24/03/08 | 31.55 | 31.56 | 31.46 | 31.56 | +0.04 | +0.13 | 0.32 | 63,179 | 13,606 | 4.64 | 19.9 | -1,946 | 0 | -18,886 | -20,832 | 0.97 | -245 | 20,862 | +13 | 18 | 0.09 | '24/03/07 | 31.53 | 31.56 | 31.47 | 31.52 | +0.2 | +0.64 | 0.29 | 79,671 | 14,067 | 5.66 | 25.1 | +5,845 | 0 | -26,422 | -20,576 | 1.04 | -916 | 21,107 | +3 | 5 | 0.02 | '24/03/06 | 31.25 | 31.34 | 31.24 | 31.32 | +0.27 | +0.87 | 0.32 | 56,151 | 10,553 | 5.32 | 17.6 | +7,345 | 0 | -13,039 | -5,694 | 1.05 | -428 | 22,023 | -11 | 2 | 0.01 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 31 | 31.05 | 30.95 | 31.05 | +0.03 | +0.1 | 0.32 | 48,472 | 10,811 | 4.48 | 15 | -565 | 0 | -26,976 | -27,541 | 1.39 | -427 | 22,451 | +10 | 13 | 0.06 | '24/03/04 | 31.08 | 31.09 | 30.99 | 31.02 | +0.13 | +0.42 | 0.32 | 74,608 | 15,613 | 4.78 | 23.2 | +5,884 | 0 | -35,984 | -30,100 | 2.06 | +1,046 | 22,878 | -2 | 3 | 0.01 | '24/03/01 | 30.88 | 30.95 | 30.85 | 30.89 | +0.15 | +0.49 | 0.33 | 61,446 | 11,073 | 5.55 | 19 | +1,670 | 0 | -27,165 | -25,495 | 1.31 | -516 | 21,832 | -40 | 5 | 0.02 | '24/02/29 | 30.85 | 30.87 | 30.74 | 30.74 | -0.1 | -0.32 | 0.42 | 66,136 | 20,456 | 3.23 | 20.4 | -2,985 | 0 | -39,393 | -42,378 | 0.97 | -774 | 22,348 | -684 | 45 | 0.2 | '24/02/27 | 30.9 | 30.93 | 30.84 | 30.84 | -0.17 | -0.55 | 0.29 | 62,075 | 16,053 | 3.87 | 19.2 | -5,106 | 0 | -43,162 | -48,268 | 0.72 | +145 | 23,122 | -2,501 | 729 | 3.15 | '24/02/26 | 31 | 31.05 | 30.98 | 31.01 | +0.51 | +1.67 | 0.23 | 65,149 | 12,591 | 5.17 | 20.2 | +2,605 | 0 | -15,087 | -12,483 | 0.32 | -180 | 22,977 | +2,999 | 3,230 | 14.1 | '24/02/23 | 30.48 | 30.51 | 30.46 | 30.5 | +0.01 | +0.03 | 0.16 | 45,236 | 12,293 | 3.68 | 13.8 | -3,425 | 0 | -28,617 | -32,042 | 0.23 | +311 | 23,157 | -2,806 | 231 | 1 | '24/02/22 | 30.45 | 30.51 | 30.43 | 30.49 | -0.05 | -0.16 | 0.26 | 51,185 | 15,713 | 3.26 | 15.6 | -4,355 | 0 | -33,738 | -38,093 | 0.29 | -227 | 22,846 | +1 | 3,037 | 13.3 | '24/02/21 | 30.47 | 30.55 | 30.46 | 30.54 | +0.04 | +0.13 | 0.3 | 36,396 | 9,051 | 4.02 | 11.1 | -6,484 | 0 | -21,069 | -27,553 | 0.28 | -30 | 23,073 | +2 | 3,036 | 13.2 | '24/02/20 | 30.42 | 30.51 | 30.41 | 30.5 | +0.05 | +0.16 | 0.33 | 42,684 | 11,369 | 3.75 | 13 | -4,590 | 0 | -25,833 | -30,422 | 0.2 | -314 | 23,103 | +2 | 3,034 | 13.1 | '24/02/19 | 30.49 | 30.49 | 30.42 | 30.45 | -0.05 | -0.16 | 0.23 | 64,061 | 19,074 | 3.36 | 19.5 | -15,824 | 0 | -30,254 | -46,078 | 0.24 | -339 | 23,417 | -10 | 3,032 | 12.9 | '24/02/16 | 30.58 | 30.59 | 30.5 | 30.5 | -0.12 | -0.39 | 0.29 | 89,504 | 29,474 | 3.04 | 27.3 | -16,751 | 0 | -59,706 | -76,458 | 0.63 | +592 | 23,756 | 0 | 3,042 | 12.8 | '24/02/15 | 30.51 | 30.62 | 30.5 | 30.62 | -0.59 | -1.89 | 0.38 | 141,524 | 42,753 | 3.31 | 43.2 | -22,734 | 0 | -99,632 | -122,365 | 0.73 | +1,964 | 23,164 | +2,966 | 3,042 | 13.1 | '24/02/05 | 31.22 | 31.26 | 31.17 | 31.21 | -0.49 | -1.55 | 0.28 | 100,095 | 26,720 | 3.75 | 31.2 | -18,518 | 0 | -43,082 | -61,599 | 0.38 | +660 | 21,200 | -4 | 76 | 0.36 | '24/02/02 | 31.79 | 31.79 | 31.6 | 31.7 | +0.21 | +0.67 | 0.6 | 63,646 | 11,314 | 5.63 | 20.2 | +3,596 | 0 | -4,599 | -1,003 | 0.95 | -469 | 20,540 | +6 | 80 | 0.39 | '24/02/01 | 31.4 | 31.54 | 31.38 | 31.49 | +0.31 | +0.99 | 0.51 | 70,703 | 11,931 | 5.93 | 22.2 | +8,944 | 0 | -22,229 | -13,285 | 0.84 | +350 | 21,009 | -7 | 74 | 0.35 | '24/01/31 | 30.96 | 31.18 | 30.95 | 31.18 | +0.32 | +1.04 | 0.75 | 68,006 | 12,736 | 5.34 | 21.1 | -4,411 | 0 | -34,168 | -38,579 | 0.53 | +448 | 20,659 | 0 | 81 | 0.39 | '24/01/30 | 30.75 | 30.86 | 30.68 | 30.86 | +0.4 | +1.31 | 0.59 | 63,446 | 10,438 | 6.08 | 19.5 | -4,462 | 0 | -23,366 | -27,828 | 0.6 | +725 | 20,211 | +1 | 81 | 0.4 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/29 | 30.51 | 30.54 | 30.4 | 30.46 | -0.12 | -0.39 | 0.46 | 67,247 | 19,476 | 3.45 | 20.5 | -6,068 | 0 | -41,453 | -47,521 | 0.7 | +592 | 19,486 | -75 | 80 | 0.41 | '24/01/26 | 30.55 | 30.58 | 30.51 | 30.58 | +0.16 | +0.53 | 0.23 | 45,864 | 9,970 | 4.6 | 14 | -830 | 0 | -31,662 | -32,492 | 0.95 | -250 | 18,894 | -14 | 155 | 0.82 | '24/01/25 | 30.3 | 30.42 | 30.26 | 30.42 | -0.16 | -0.52 | 0.52 | 91,360 | 24,104 | 3.79 | 27.7 | -12,154 | 0 | -51,926 | -64,080 | 1.01 | +631 | 19,144 | +6 | 169 | 0.88 | '24/01/24 | 30.52 | 30.59 | 30.51 | 30.58 | -0.19 | -0.62 | 0.26 | 54,142 | 14,201 | 3.81 | 16.5 | -100 | 0 | -33,981 | -34,081 | 1.24 | -223 | 18,513 | +4 | 163 | 0.88 | '24/01/23 | 30.77 | 30.78 | 30.67 | 30.77 | +0.04 | +0.13 | 0.36 | 42,767 | 5,832 | 7.33 | 13.1 | +6,259 | 0 | -14,710 | -8,451 | 1.04 | -317 | 18,736 | +10 | 159 | 0.85 | '24/01/22 | 30.76 | 30.76 | 30.65 | 30.73 | +0.22 | +0.72 | 0.36 | 48,205 | 6,620 | 7.28 | 14.8 | -29 | 0 | -13,374 | -13,403 | 0.89 | -376 | 19,053 | +74 | 149 | 0.78 | '24/01/19 | 30.65 | 30.65 | 30.5 | 30.51 | -0.5 | -1.61 | 0.48 | 81,680 | 25,968 | 3.15 | 24.9 | -6,810 | 0 | -50,240 | -57,050 | 0.93 | +501 | 19,429 | -16 | 75 | 0.39 | '24/01/18 | 31.05 | 31.06 | 31 | 31.01 | -0.04 | -0.13 | 0.19 | 43,886 | 6,696 | 6.55 | 13.6 | +2,209 | 0 | -10,980 | -8,771 | 1.26 | +132 | 18,928 | +3 | 91 | 0.48 | '24/01/17 | 30.99 | 31.06 | 30.99 | 31.05 | -0.26 | -0.83 | 0.22 | 41,413 | 9,566 | 4.33 | 12.8 | -167 | 0 | -17,097 | -17,264 | 1.22 | -103 | 18,796 | +18 | 88 | 0.47 | '24/01/16 | 31.16 | 31.31 | 31.15 | 31.31 | -0.08 | -0.25 | 0.51 | 43,780 | 6,664 | 6.57 | 13.7 | +4,660 | 0 | -13,900 | -9,240 | 1.25 | +151 | 18,899 | 0 | 70 | 0.37 | '24/01/15 | 31.21 | 31.39 | 31.18 | 31.39 | +0.17 | +0.54 | 0.67 | 40,162 | 6,515 | 6.16 | 12.6 | -4,235 | 0 | -12,168 | -16,403 | 1.11 | +321 | 18,748 | +28 | 70 | 0.37 | '24/01/12 | 31.14 | 31.24 | 31.14 | 31.22 | +0.13 | +0.42 | 0.32 | 28,928 | 5,293 | 5.47 | 9.02 | +1,197 | 0 | -10,604 | -9,407 | 1.25 | +551 | 18,427 | +15 | 42 | 0.23 | '24/01/11 | 31.12 | 31.12 | 31.04 | 31.09 | -0.03 | -0.1 | 0.26 | 31,531 | 7,228 | 4.36 | 9.8 | +1 | 0 | -12,742 | -12,741 | 1.22 | +200 | 17,876 | -1 | 27 | 0.15 | '24/01/10 | 31.16 | 31.19 | 31.1 | 31.12 | -0.02 | -0.06 | 0.29 | 44,406 | 5,655 | 7.85 | 13.8 | +11.1 | 0 | -8,058 | -8,047 | 1.22 | -66 | 17,676 | +25 | 28 | 0.16 | '24/01/09 | 31.04 | 31.15 | 30.98 | 31.14 | +0.3 | +0.97 | 0.55 | 31,212 | 5,470 | 5.71 | 9.7 | +29 | 0 | -9,027 | -8,998 | 1.54 | -148 | 17,742 | -10 | 3 | 0.02 | '24/01/08 | 30.96 | 30.97 | 30.83 | 30.84 | -0.37 | -1.19 | 0.45 | 65,753 | 21,059 | 3.12 | 20.3 | -2,599 | 0 | -17,836 | -20,435 | 1.54 | +341 | 17,890 | +1 | 13 | 0.07 | '24/01/05 | 31.25 | 31.34 | 31.21 | 31.21 | -0.35 | -1.11 | 0.41 | 57,859 | 18,875 | 3.07 | 18.1 | +2,192 | 0 | -27,209 | -25,017 | 1.65 | -809 | 17,549 | +1 | 12 | 0.07 | '24/01/04 | 31.6 | 31.71 | 31.56 | 31.56 | +0.04 | +0.13 | 0.48 | 37,821 | 6,008 | 6.3 | 12 | +3,245 | 0 | -4,710 | -1,465 | 2.32 | +66 | 18,358 | +5 | 11 | 0.06 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/03 | 31.51 | 31.57 | 31.48 | 31.52 | 0 | 0 | 0.29 | 38,107 | 6,814 | 5.59 | 12 | +5,160 | 0 | -15,427 | -10,267 | 2.21 | -77 | 18,292 | 0 | 6 | 0.03 | '24/01/02 | 31.63 | 31.63 | 31.46 | 31.52 | -0.29 | -0.91 | 0.53 | 64,059 | 17,482 | 3.66 | 20.2 | -7,597 | 0 | -31,824 | -39,421 | 1.25 | +71 | 18,369 | +3 | 6 | 0.03 | '23/12/29 | 31.79 | 31.81 | 31.76 | 31.81 | -0.07 | -0.22 | 0.16 | 41,231 | 8,493 | 4.85 | 13.1 | +3 | 0 | -19,503 | -19,500 | 0.26 | -54 | 18,298 | 0 | 3 | 0.02 | '23/12/28 | 32.06 | 32.06 | 31.81 | 31.88 | +0.1 | +0.31 | 0.79 | 52,512 | 6,837 | 7.68 | 16.8 | -3,592 | 0 | -5,569 | -9,161 | 0.25 | -523 | 18,352 | -41 | 3 | 0.02 | '23/12/27 | 31.77 | 31.8 | 31.73 | 31.78 | -0.05 | -0.16 | 0.22 | 43,837 | 11,471 | 3.82 | 13.9 | -7,460 | 0 | -7,758 | -15,218 | 0.2 | -167 | 18,875 | -1 | 44 | 0.23 | '23/12/26 | 31.86 | 31.92 | 31.82 | 31.83 | +0.03 | +0.09 | 0.31 | 44,193 | 6,573 | 6.72 | 14.1 | -13,160 | -550 | -1,809 | -15,519 | 0.18 | +212 | 19,042 | 0 | 45 | 0.24 | '23/12/25 | 31.94 | 31.95 | 31.78 | 31.8 | -0.15 | -0.47 | 0.53 | 42,030 | 13,597 | 3.09 | 13.4 | -3,079 | 0 | -7,503 | -10,582 | 0.46 | +313 | 18,830 | 0 | 45 | 0.24 | '23/12/22 | 32.1 | 32.1 | 31.9 | 31.95 | -0.34 | -1.05 | 0.62 | 80,191 | 19,603 | 4.09 | 25.6 | -2,791 | -500 | -26,601 | -29,891 | 0.58 | -780 | 18,517 | -1 | 45 | 0.24 | '23/12/21 | 32.3 | 32.34 | 32.26 | 32.29 | +0.09 | +0.28 | 0.25 | 63,319 | 7,511 | 8.43 | 20.4 | +7,047 | 0 | -10,081 | -3,034 | 0.78 | -135 | 19,297 | 0 | 46 | 0.24 | '23/12/20 | 32.22 | 32.26 | 32.17 | 32.2 | +0.08 | +0.25 | 0.28 | 69,029 | 8,085 | 8.54 | 22.3 | +3,096 | 0 | -10,466 | -7,370 | 0.5 | +339 | 19,432 | +32 | 46 | 0.24 | '23/12/19 | 32.23 | 32.25 | 32.09 | 32.12 | -0.16 | -0.5 | 0.5 | 85,858 | 15,503 | 5.54 | 27.6 | +952 | 0 | -7,027 | -6,075 | 0.35 | -1,565 | 19,093 | -104 | 14 | 0.07 | '23/12/18 | 32.09 | 32.28 | 32.06 | 32.28 | +0.42 | +1.32 | 0.69 | 105,292 | 16,367 | 6.43 | 33.9 | -5,730 | 0 | -33,366 | -39,096 | 0.31 | +1,539 | 20,658 | +118 | 118 | 0.57 | '23/12/15 | 32.15 | 32.25 | 32.09 | 32.21 | +0.41 | +1.29 | 0.5 | 130,119 | 21,470 | 6.06 | 41.9 | -23,921 | 0 | -39,878 | -63,799 | 0.54 | +927 | 19,119 | 0 | 0 | 0 | '23/12/14 | 31.93 | 31.93 | 31.74 | 31.8 | +0.59 | +1.89 | 0.61 | 94,284 | 18,470 | 5.1 | 30 | -7,133 | 0 | -53,751 | -60,884 | 1.49 | +3,061 | 18,192 | 0 | 0 | 0 | '23/12/13 | 31.19 | 31.24 | 31.18 | 31.21 | +0.03 | +0.1 | 0.19 | 46,012 | 10,663 | 4.32 | 14.4 | -4,441 | 0 | -25,899 | -30,340 | 1.78 | +135 | 15,131 | -5 | 0 | 0 | '23/12/12 | 31.15 | 31.18 | 31.05 | 31.18 | +0.01 | +0.03 | 0.42 | 75,781 | 16,141 | 4.69 | 23.6 | -8,937 | -225 | -43,382 | -52,544 | 1.31 | +978 | 14,996 | -26 | 5 | 0.03 | '23/12/11 | 31.02 | 31.17 | 31.01 | 31.17 | -0.09 | -0.29 | 0.51 | 52,406 | 13,258 | 3.95 | 16.3 | -240 | -425 | -38,290 | -38,955 | 1.19 | +483 | 14,018 | +26 | 31 | 0.22 | '23/12/08 | 31.32 | 31.32 | 31.13 | 31.26 | -0.12 | -0.38 | 0.61 | 73,983 | 17,756 | 4.17 | 23.1 | -18,205 | 0 | -27,529 | -45,734 | 0.3 | +1,412 | 13,535 | -9 | 5 | 0.04 | 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 | 31.5 | 31.61 | 31.37 | 31.38 | +0.3 | +0.97 | 0.77 | 83,104 | 19,137 | 4.34 | 26.2 | -4,443 | 0 | -38,199 | -42,643 | 1.04 | +1,883 | 12,123 | 0 | 14 | 0.12 | '23/12/06 | 31.05 | 31.15 | 31.04 | 31.08 | +0.47 | +1.54 | 0.36 | 61,870 | 13,280 | 4.66 | 19.2 | -12,688 | 0 | -31,802 | -44,490 | 0.55 | +443 | 10,240 | -42 | 14 | 0.14 | '23/12/05 | 30.5 | 30.64 | 30.49 | 30.61 | +0.23 | +0.76 | 0.49 | 43,464 | 9,224 | 4.71 | 13.3 | -1,842 | 0 | -25,191 | -27,033 | 1.18 | +974 | 9,797 | +34 | 56 | 0.57 | '23/12/04 | 30.39 | 30.4 | 30.34 | 30.38 | +0.36 | +1.2 | 0.2 | 36,683 | 8,193 | 4.48 | 11.1 | -330 | 0 | -14,969 | -15,299 | 1.28 | -294 | 8,823 | -44 | 22 | 0.25 | '23/12/01 | 29.95 | 30.02 | 29.89 | 30.02 | -0.05 | -0.17 | 0.43 | 30,117 | 7,430 | 4.05 | 9.02 | -2,259 | 0 | -18,276 | -20,535 | 1.31 | +524 | 9,117 | +54 | 66 | 0.72 | '23/11/30 | 30.19 | 30.2 | 30.07 | 30.07 | +0.16 | +0.53 | 0.43 | 35,185 | 6,702 | 5.25 | 10.6 | -8,456 | 0 | +2,035 | -6,420 | 0.28 | -539 | 8,593 | -9 | 12 | 0.14 | '23/11/29 | 29.89 | 29.99 | 29.85 | 29.91 | +0.09 | +0.3 | 0.47 | 38,597 | 5,426 | 7.11 | 11.6 | -7,003 | 0 | -5,337 | -12,341 | 0.71 | -569 | 9,132 | +9 | 21 | 0.23 | '23/11/28 | 29.91 | 29.92 | 29.77 | 29.82 | +0.28 | +0.95 | 0.51 | 23,120 | 3,395 | 6.81 | 6.89 | +933 | +330 | -2,049 | -786 | 1.46 | -109 | 9,701 | -2 | 12 | 0.12 | '23/11/27 | 29.65 | 29.65 | 29.52 | 29.54 | -0.19 | -0.64 | 0.44 | 37,307 | 9,538 | 3.91 | 11 | -16,438 | 0 | -1,987 | -18,425 | 1.64 | +181 | 9,810 | 0 | 14 | 0.14 | '23/11/24 | 29.79 | 29.79 | 29.7 | 29.73 | -0.23 | -0.77 | 0.3 | 26,823 | 7,024 | 3.82 | 7.98 | -5,735 | 0 | -10,774 | -16,508 | 1.69 | +800 | 9,629 | -34 | 14 | 0.15 | '23/11/23 | 29.88 | 29.99 | 29.88 | 29.96 | +0.31 | +1.05 | 0.37 | 23,135 | 4,093 | 5.65 | 6.93 | +1,164 | 0 | -255 | +909 | 1.43 | -948 | 8,829 | +30 | 48 | 0.54 | '23/11/22 | 29.74 | 29.74 | 29.62 | 29.65 | -0.13 | -0.44 | 0.4 | 18,954 | 5,022 | 3.77 | 5.62 | +120 | 0 | -9,073 | -8,953 | 1.71 | +58 | 9,777 | 0 | 18 | 0.18 | '23/11/21 | 29.77 | 29.81 | 29.68 | 29.78 | +0.21 | +0.71 | 0.44 | 23,349 | 3,704 | 6.3 | 6.94 | -6,920 | 0 | +4,872 | -2,048 | 0.4 | -283 | 9,719 | 0 | 18 | 0.19 | '23/11/20 | 29.81 | 29.81 | 29.55 | 29.57 | -0.18 | -0.61 | 0.87 | 30,903 | 8,919 | 3.46 | 9.16 | -5,351 | +335 | -10,149 | -15,165 | 0.05 | +397 | 10,002 | -9 | 18 | 0.18 | '23/11/17 | 29.82 | 29.84 | 29.74 | 29.75 | +0.06 | +0.2 | 0.34 | 37,492 | 5,149 | 7.28 | 11.4 | -10,659 | +335 | -4,338 | -14,662 | 0 | -337 | 9,605 | -4 | 27 | 0.28 | '23/11/16 | 29.74 | 29.77 | 29.66 | 29.69 | -0.32 | -1.07 | 0.37 | 36,010 | 9,826 | 3.66 | 10.7 | -8,636 | 0 | -15,501 | -24,137 | 0.25 | +559 | 9,942 | -46 | 31 | 0.31 | '23/11/15 | 30.1 | 30.15 | 30 | 30.01 | +0.42 | +1.42 | 0.51 | 42,741 | 7,101 | 6.02 | 12.8 | +746 | +335 | -9,411 | -8,329 | 1.37 | +68 | 9,383 | -8 | 77 | 0.82 | '23/11/14 | 29.5 | 29.61 | 29.43 | 29.59 | +0.15 | +0.51 | 0.61 | 16,704 | 3,395 | 4.92 | 4.93 | +447 | 0 | -7,295 | -6,848 | 1.31 | -46 | 9,315 | -53 | 85 | 0.91 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/13 | 29.55 | 29.55 | 29.38 | 29.44 | -0.14 | -0.47 | 0.57 | 25,553 | 7,817 | 3.27 | 7.53 | -489 | 0 | -12,859 | -13,348 | 1.32 | -132 | 9,361 | -10 | 138 | 1.47 | '23/11/10 | 29.5 | 29.59 | 29.47 | 29.58 | -0.52 | -1.73 | 0.4 | 31,503 | 8,318 | 3.79 | 9.31 | +3,585 | +30 | -20,309 | -16,694 | 1.35 | -173 | 9,493 | +15 | 148 | 1.56 | '23/11/09 | 30.08 | 30.19 | 30.06 | 30.1 | +0.54 | +1.83 | 0.44 | 27,977 | 7,224 | 3.87 | 8.42 | +2,735 | 0 | -1,187 | +1,548 | 1.16 | -315 | 9,666 | +17 | 133 | 1.38 | '23/11/08 | 29.5 | 29.6 | 29.49 | 29.56 | +0.38 | +1.3 | 0.38 | 22,895 | 4,622 | 4.95 | 6.76 | +6,259 | 0 | -4,914 | +1,346 | 1.2 | +105 | 9,981 | +19 | 116 | 1.16 | '23/11/07 | 29.2 | 29.21 | 29.13 | 29.18 | -0.11 | -0.38 | 0.27 | 23,759 | 4,945 | 4.8 | 6.93 | +4,141 | +335 | -7,889 | -3,413 | 1.29 | +576 | 9,876 | 0 | 97 | 0.98 | '23/11/06 | 29.37 | 29.37 | 29.27 | 29.29 | 0 | 0 | 0.34 | 32,656 | 7,011 | 4.66 | 9.57 | -6,947 | 0 | -2,648 | -9,595 | 1.18 | +13 | 9,300 | +29 | 97 | 1.04 | '23/11/03 | 29.26 | 29.31 | 29.26 | 29.29 | +0.45 | +1.56 | 0.17 | 26,642 | 7,552 | 3.53 | 7.8 | -402 | 0 | -8,337 | -8,739 | 1.56 | +32 | 9,287 | -45 | 68 | 0.73 | '23/11/02 | 28.88 | 28.91 | 28.8 | 28.84 | +0.67 | +2.38 | 0.39 | 33,405 | 6,294 | 5.31 | 9.64 | +4,838 | 0 | -3,750 | +1,088 | 1.58 | -218 | 9,255 | 0 | 113 | 1.22 | '23/11/01 | 28.17 | 28.21 | 28.11 | 28.17 | -0.16 | -0.56 | 0.35 | 20,727 | 5,082 | 4.08 | 5.83 | -1,157 | 0 | -11,525 | -12,682 | 1.32 | +151 | 9,473 | 0 | 113 | 1.19 | '23/10/31 | 28.2 | 28.41 | 28.18 | 28.33 | +0.07 | +0.25 | 0.81 | 26,286 | 3,573 | 7.36 | 7.43 | +2,514 | 0 | -7,655 | -5,141 | 1.12 | +13 | 9,322 | 0 | 113 | 1.21 | '23/10/30 | 28.33 | 28.34 | 28.24 | 28.26 | -0.15 | -0.53 | 0.35 | 25,286 | 5,546 | 4.56 | 7.36 | -7,708 | 0 | -8,344 | -16,052 | 1.13 | +22 | 9,309 | -4 | 113 | 1.21 | '23/10/27 | 28.41 | 28.47 | 28.37 | 28.41 | +0.42 | +1.5 | 0.36 | 18,981 | 4,114 | 4.61 | 5.39 | +949 | 0 | -410 | +539 | 1.56 | -28 | 9,287 | +103 | 117 | 1.26 | '23/10/26 | 28 | 28.03 | 27.96 | 27.99 | -0.56 | -1.96 | 0.25 | 37,910 | 12,081 | 3.14 | 10.6 | +2,937 | 0 | -25,961 | -23,024 | 1.51 | +372 | 9,315 | 0 | 14 | 0.15 | '23/10/25 | 28.63 | 28.66 | 28.52 | 28.55 | +0.19 | +0.67 | 0.49 | 27,960 | 6,417 | 4.36 | 8 | -6,259 | 0 | -7,472 | -13,731 | 1.38 | +88 | 8,943 | 0 | 14 | 0.16 | '23/10/24 | 28.27 | 28.37 | 28.22 | 28.36 | +0.6 | +2.16 | 0.54 | 46,731 | 8,229 | 5.68 | 13.2 | -7,778 | 0 | -10,140 | -17,919 | 1.18 | +22 | 8,855 | -19 | 14 | 0.16 | '23/10/23 | 27.82 | 27.82 | 27.68 | 27.76 | -0.22 | -0.79 | 0.5 | 42,943 | 12,568 | 3.42 | 11.9 | +2,177 | 0 | -21,441 | -19,264 | 1.08 | +408 | 8,833 | +11 | 33 | 0.37 | '23/10/20 | 27.96 | 28.02 | 27.9 | 27.98 | -0.2 | -0.71 | 0.43 | 34,848 | 9,346 | 3.73 | 9.74 | +1,115 | 0 | -19,352 | -18,237 | 0.97 | -229 | 8,425 | +3 | 22 | 0.26 | '23/10/19 | 28.38 | 28.39 | 28.16 | 28.18 | -0.48 | -1.67 | 0.8 | 61,894 | 18,194 | 3.4 | 17.5 | +1,247 | 0 | -32,289 | -31,042 | 0.91 | +364 | 8,654 | +19 | 19 | 0.22 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/18 | 28.93 | 28.96 | 28.81 | 28.87 | -0.12 | -0.41 | 0.52 | 36,269 | 9,401 | 3.86 | 10.5 | -2,822 | 0 | -19,041 | -21,863 | 0.25 | +161 | 8,290 | 0 | 0 | 0 | '23/10/17 | 29.13 | 29.13 | 28.92 | 28.99 | -0.45 | -1.53 | 0.71 | 46,404 | 13,618 | 3.41 | 13.5 | -2,034 | 0 | -33,950 | -35,984 | 0.75 | +557 | 8,129 | 0 | 0 | 0 | '23/10/16 | 29.41 | 29.44 | 29.34 | 29.44 | +0.17 | +0.58 | 0.34 | 10,357 | 2,511 | 4.12 | 3.04 | -875 | 0 | -2,158 | -3,033 | 0.88 | -97 | 7,572 | 0 | 0 | 0 | '23/10/13 | 29.18 | 29.29 | 29.16 | 29.27 | -0.47 | -1.58 | 0.44 | 18,831 | 5,569 | 3.38 | 5.5 | -779 | 0 | -10,907 | -11,686 | 0.93 | +153 | 7,669 | -5 | 0 | 0 | '23/10/12 | 29.69 | 29.77 | 29.67 | 29.74 | +0.52 | +1.78 | 0.34 | 14,936 | 3,323 | 4.49 | 4.44 | -324 | 0 | -1,842 | -2,166 | 0.98 | -139 | 7,516 | -315 | 5 | 0.07 | '23/10/11 | 29.2 | 29.36 | 29.14 | 29.22 | +0.3 | +1.04 | 0.76 | 17,525 | 3,405 | 5.15 | 5.12 | +811 | 0 | -1,706 | -895 | 1.03 | -27 | 7,655 | 0 | 320 | 4.18 | '23/10/06 | 28.94 | 28.97 | 28.91 | 28.92 | -0.23 | -0.79 | 0.21 | 10,581 | 3,849 | 2.75 | 3.06 | +637 | 0 | -6,380 | -5,743 | 0.98 | -42 | 7,682 | +315 | 320 | 4.17 | '23/10/05 | 29.15 | 29.21 | 29.11 | 29.15 | +0.43 | +1.5 | 0.35 | 18,915 | 3,225 | 5.87 | 5.51 | -332 | 0 | -161 | -493 | 0.94 | -1,129 | 7,724 | -428 | 5 | 0.06 | '23/10/04 | 28.81 | 28.82 | 28.63 | 28.72 | -0.75 | -2.54 | 0.64 | 42,061 | 13,213 | 3.18 | 12.1 | -324 | 0 | -19,125 | -19,449 | 0.96 | +752 | 8,853 | -89 | 433 | 4.89 | '23/10/03 | 29.45 | 29.52 | 29.4 | 29.47 | -0.18 | -0.61 | 0.4 | 19,019 | 4,942 | 3.85 | 5.61 | +1,910 | 0 | -6,849 | -4,939 | 1 | +1,061 | 8,101 | +30 | 522 | 6.44 | '23/10/02 | 29.7 | 29.7 | 29.6 | 29.65 | -0.12 | -0.4 | 0.34 | 13,759 | 5,681 | 2.42 | 4.08 | -1,031 | 0 | -4,715 | -5,746 | 0.88 | +8 | 7,040 | +173 | 492 | 6.99 | '23/09/28 | 29.78 | 29.8 | 29.71 | 29.77 | -0.22 | -0.73 | 0.3 | 22,717 | 7,324 | 3.1 | 6.76 | -592 | 0 | -6,900 | -7,492 | 2.2 | +135 | 7,032 | +112 | 319 | 4.54 | '23/09/27 | 29.98 | 30.05 | 29.96 | 29.99 | 0 | 0 | 0.3 | 16,420 | 2,822 | 5.82 | 4.93 | -401 | 0 | -2,626 | -3,027 | 2.24 | -46 | 6,897 | +6 | 207 | 3 | '23/09/26 | 29.88 | 30 | 29.83 | 29.99 | -0.43 | -1.41 | 0.56 | 41,642 | 10,140 | 4.11 | 12.5 | +18,180 | 0 | -35,007 | -16,827 | 2.22 | -446 | 6,943 | +100 | 201 | 2.9 | '23/09/25 | 30.5 | 30.53 | 30.42 | 30.42 | +0.04 | +0.13 | 0.36 | 12,656 | 2,932 | 4.32 | 3.86 | +544 | 0 | -1,001 | -457 | 1.25 | -608 | 7,389 | +100 | 101 | 1.37 | '23/09/22 | 30.46 | 30.47 | 30.31 | 30.38 | -0.56 | -1.81 | 0.52 | 47,626 | 14,332 | 3.32 | 14.5 | +273 | 0 | -33,892 | -33,619 | 1.44 | +254 | 7,997 | 0 | 1 | 0.01 | '23/09/21 | 30.82 | 30.94 | 30.8 | 30.94 | -0.11 | -0.35 | 0.45 | 26,642 | 4,933 | 5.4 | 8.22 | +9,457 | 0 | -13,593 | -4,136 | 2.37 | +32 | 7,743 | 0 | 1 | 0.01 | '23/09/20 | 31.05 | 31.06 | 31.01 | 31.05 | -0.17 | -0.54 | 0.16 | 9,187 | 3,063 | 3 | 2.85 | +450 | 0 | -6,380 | -5,930 | 1.83 | +230 | 7,711 | 0 | 1 | 0.01 | 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 | 31.16 | 31.23 | 31.16 | 31.22 | +0.25 | +0.81 | 0.23 | 8,062 | 1,541 | 5.23 | 2.52 | -29 | 0 | +17.3 | -11.7 | 1.83 | -128 | 7,481 | 0 | 1 | 0.01 | '23/09/18 | 31.04 | 31.06 | 30.94 | 30.97 | -0.27 | -0.86 | 0.38 | 41,100 | 10,610 | 3.87 | 12.7 | -7,141 | 0 | -18,471 | -25,612 | 1.83 | +417 | 7,609 | 0 | 1 | 0.01 | '23/09/15 | 31.22 | 31.25 | 31.17 | 31.24 | -0.2 | -0.64 | 0.25 | 22,535 | 4,902 | 4.6 | 7.03 | +5,975 | 0 | -17,034 | -11,059 | 2.31 | +95 | 7,192 | 0 | 1 | 0.01 | '23/09/14 | 31.48 | 31.48 | 31.41 | 31.44 | +0.08 | +0.26 | 0.22 | 16,084 | 1,820 | 8.84 | 5.06 | +4,454 | 0 | -6,919 | -2,465 | 1.94 | -50 | 7,097 | -200 | 1 | 0.01 | '23/09/13 | 31.34 | 31.4 | 31.34 | 31.36 | +0.07 | +0.22 | 0.19 | 11,721 | 1,443 | 8.12 | 3.76 | -3,072 | 0 | -576 | -3,648 | 1.64 | -35 | 7,147 | 0 | 201 | 2.81 | '23/09/12 | 31.25 | 31.31 | 31.18 | 31.29 | -0.02 | -0.06 | 0.42 | 11,441 | 2,249 | 5.09 | 3.57 | +1,726 | 0 | -7,136 | -5,410 | 1.85 | -17 | 7,182 | +200 | 201 | 2.8 | '23/09/11 | 31.47 | 31.48 | 31.28 | 31.31 | -0.25 | -0.79 | 0.63 | 27,149 | 4,624 | 5.87 | 8.74 | -7,318 | 0 | -7,774 | -15,092 | 1.73 | +51 | 7,199 | 0 | 1 | 0.01 | '23/09/08 | 31.48 | 31.57 | 31.47 | 31.56 | +0.27 | +0.86 | 0.32 | 9,030 | 1,626 | 5.55 | 2.85 | +662 | 0 | -754 | -92 | 1.93 | -65 | 7,148 | 0 | 1 | 0.01 | '23/09/07 | 31.25 | 31.32 | 31.24 | 31.29 | +0.05 | +0.16 | 0.26 | 11,344 | 1,813 | 6.26 | 3.55 | +936 | 0 | -5,264 | -4,328 | 1.9 | -50 | 7,213 | 0 | 1 | 0.01 | '23/09/06 | 31.21 | 31.25 | 31.17 | 31.24 | -0.2 | -0.64 | 0.25 | 22,035 | 4,821 | 4.57 | 6.88 | +4,445 | 0 | -16,830 | -12,385 | 1.86 | +80 | 7,263 | 0 | 1 | 0.01 | '23/09/05 | 31.52 | 31.52 | 31.42 | 31.44 | -0.07 | -0.22 | 0.32 | 16,425 | 3,884 | 4.23 | 5.17 | +2,338 | 0 | -8,686 | -6,348 | 1.57 | +27 | 7,183 | +1 | 1 | 0.01 | '23/09/04 | 31.6 | 31.63 | 31.49 | 31.51 | -0.41 | -1.28 | 0.44 | 21,303 | 6,629 | 3.21 | 6.71 | -477 | 0 | -14,577 | -15,054 | 1.44 | +140 | 7,156 | -10 | 0 | 0 | '23/09/01 | 31.89 | 31.93 | 31.87 | 31.92 | 0 | 0 | 0.19 | 10,107 | 1,879 | 5.38 | 3.22 | +106 | 0 | -647 | -541 | 1.47 | -198 | 7,016 | -1 | 10 | 0.14 | '23/08/31 | 31.86 | 31.95 | 31.84 | 31.92 | +0.11 | +0.35 | 0.35 | 13,744 | 2,211 | 6.22 | 4.38 | +3,218 | 0 | -3,071 | +147 | 1.47 | -106 | 7,214 | 0 | 11 | 0.15 | '23/08/30 | 31.8 | 31.84 | 31.78 | 31.81 | +0.2 | +0.63 | 0.19 | 11,700 | 2,466 | 4.74 | 3.72 | +21 | 0 | +1,655 | +1,676 | 1.23 | +301 | 7,320 | +9 | 11 | 0.15 | '23/08/29 | 31.59 | 31.62 | 31.56 | 31.61 | +0.07 | +0.22 | 0.19 | 11,511 | 1,598 | 7.2 | 3.64 | -177 | 0 | -1,366 | -1,543 | 1.23 | +471 | 7,019 | 0 | 2 | 0.03 | '23/08/28 | 31.41 | 31.54 | 31.38 | 31.54 | +0.21 | +0.67 | 0.51 | 8,853 | 1,665 | 5.32 | 2.79 | +470 | 0 | -98.3 | +372 | 1.24 | +11 | 6,548 | +1 | 2 | 0.03 | '23/08/25 | 31.37 | 31.4 | 31.31 | 31.33 | -0.1 | -0.32 | 0.29 | 10,403 | 1,919 | 5.42 | 3.26 | -1,218 | 0 | -575 | -1,793 | 1.2 | +203 | 6,537 | 0 | 1 | 0.02 | 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 | '23/08/24 | 31.62 | 31.63 | 31.42 | 31.43 | +0.39 | +1.26 | 0.68 | 21,134 | 2,552 | 8.28 | 6.66 | -3,111 | 0 | +7,108 | +3,997 | 1.29 | -313 | 6,334 | -2 | 1 | 0.02 | '23/08/23 | 30.99 | 31.1 | 30.99 | 31.04 | +0.32 | +1.04 | 0.36 | 15,534 | 2,165 | 7.18 | 4.82 | +39 | 0 | -2,155 | -2,116 | 1.52 | +31 | 6,647 | -22 | 3 | 0.05 | '23/08/22 | 30.71 | 30.73 | 30.67 | 30.72 | -0.2 | -0.65 | 0.19 | 15,336 | 4,985 | 3.08 | 4.71 | +831 | 0 | -7,161 | -6,330 | 1.49 | +22 | 6,616 | +11 | 25 | 0.38 | '23/08/21 | 31.05 | 31.05 | 30.92 | 30.92 | -0.22 | -0.71 | 0.42 | 21,336 | 7,269 | 2.94 | 6.61 | -4,188 | 0 | -7,865 | -12,053 | 1.45 | +123 | 6,594 | +2 | 14 | 0.21 | '23/08/18 | 31.11 | 31.15 | 31.06 | 31.14 | +0.07 | +0.23 | 0.29 | 14,866 | 2,796 | 5.32 | 4.62 | +876 | 0 | -3,372 | -2,496 | 1.77 | +404 | 6,471 | 0 | 12 | 0.19 | '23/08/17 | 31.29 | 31.29 | 31.06 | 31.07 | -0.34 | -1.08 | 0.73 | 35,472 | 11,385 | 3.12 | 11 | +997 | 0 | -20,882 | -19,885 | 1.72 | +130 | 6,067 | +7 | 12 | 0.2 | '23/08/16 | 31.47 | 31.48 | 31.38 | 31.41 | -0.11 | -0.35 | 0.32 | 22,140 | 6,265 | 3.53 | 6.96 | +409 | 0 | -11,446 | -11,037 | 1.66 | +82 | 5,937 | 0 | 5 | 0.08 | '23/08/15 | 31.55 | 31.63 | 31.51 | 31.52 | -0.1 | -0.32 | 0.38 | 21,786 | 5,275 | 4.13 | 6.87 | +863 | 0 | -10,082 | -9,219 | 1.65 | +36 | 5,855 | 0 | 5 | 0.09 | '23/08/14 | 31.58 | 31.65 | 31.56 | 31.62 | -0.03 | -0.09 | 0.28 | 19,651 | 3,270 | 6.01 | 6.21 | +133 | 0 | -1,045 | -912 | 1.59 | -39 | 5,819 | 0 | 5 | 0.09 | '23/08/11 | 31.67 | 31.71 | 31.64 | 31.65 | -0.32 | -1 | 0.22 | 32,989 | 9,300 | 3.55 | 10.4 | +556 | 0 | -25,558 | -25,002 | 1.6 | +202 | 5,858 | +4 | 5 | 0.09 | '23/08/10 | 32 | 32.04 | 31.94 | 31.97 | -0.08 | -0.25 | 0.31 | 13,013 | 3,783 | 3.44 | 4.16 | -2,118 | 0 | -1,778 | -3,896 | 1.59 | +69 | 5,656 | 0 | 1 | 0.02 | '23/08/09 | 32 | 32.07 | 31.95 | 32.05 | +0.26 | +0.82 | 0.38 | 23,386 | 3,494 | 6.69 | 7.49 | -548 | 0 | -1,914 | -2,462 | 1.76 | -126 | 5,587 | 0 | 1 | 0.02 | '23/08/08 | 31.61 | 31.81 | 31.59 | 31.79 | -0.02 | -0.06 | 0.69 | 17,931 | 3,740 | 4.79 | 5.69 | +1,024 | 0 | -7,458 | -6,434 | 1.81 | +159 | 5,713 | 0 | 1 | 0.02 | '23/08/07 | 31.78 | 31.81 | 31.74 | 31.81 | +0.3 | +0.95 | 0.22 | 26,735 | 6,134 | 4.36 | 8.49 | +4,408 | 0 | -15,462 | -11,054 | 1.75 | +56 | 5,554 | 0 | 1 | 0.02 | '23/08/04 | 31.5 | 31.55 | 31.35 | 31.51 | -0.78 | -2.42 | 0.62 | 79,947 | 23,940 | 3.34 | 25.2 | -11,864 | 0 | -58,926 | -70,790 | 0.16 | +670 | 5,498 | +1 | 1 | 0.02 | '23/08/02 | 32.38 | 32.38 | 32.26 | 32.29 | -0.34 | -1.04 | 0.37 | 42,484 | 11,537 | 3.68 | 13.7 | -3,881 | 0 | -28,007 | -31,888 | 1.22 | -315 | 4,828 | 0 | 0 | 0 | '23/08/01 | 32.53 | 32.64 | 32.52 | 32.63 | +0.24 | +0.74 | 0.37 | 23,791 | 2,507 | 9.49 | 7.76 | +10,168 | 0 | -10,601 | -433 | 1.62 | -240 | 5,143 | 0 | 0 | 0 | '23/07/31 | 32.46 | 32.46 | 32.35 | 32.39 | -0.04 | -0.12 | 0.34 | 15,099 | 5,466 | 2.76 | 4.89 | -1,319 | 0 | -8,833 | -10,152 | 0.69 | +233 | 5,383 | 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 | '23/07/28 | 32.3 | 32.47 | 32.23 | 32.43 | -0.3 | -0.92 | 0.73 | 48,904 | 14,092 | 3.47 | 15.8 | -2,258 | 0 | -32,047 | -34,306 | 0.54 | +550 | 5,150 | 0 | 0 | 0 | '23/07/27 | 32.78 | 32.78 | 32.7 | 32.73 | -0.06 | -0.18 | 0.24 | 15,107 | 5,448 | 2.77 | 4.95 | -2,733 | 0 | -9,735 | -12,467 | 0.78 | +148 | 4,600 | 0 | 0 | 0 | '23/07/26 | 32.82 | 32.85 | 32.78 | 32.79 | -0.1 | -0.3 | 0.21 | 12,691 | 3,947 | 3.22 | 4.16 | -740 | 0 | -7,752 | -8,492 | 0.57 | +111 | 4,452 | 0 | 0 | 0 | '23/07/25 | 32.96 | 32.98 | 32.88 | 32.89 | -0.1 | -0.3 | 0.3 | 13,153 | 4,398 | 2.99 | 4.33 | -6,409 | 0 | -419 | -6,828 | 0.64 | +139 | 4,341 | 0 | 0 | 0 | '23/07/24 | 32.94 | 33.01 | 32.94 | 32.99 | +0.14 | +0.43 | 0.21 | 11,340 | 2,368 | 4.79 | 3.74 | +2,996 | 0 | -2,030 | +966 | 1.27 | +14 | 4,202 | 0 | 0 | 0 | '23/07/21 | 32.78 | 32.87 | 32.75 | 32.85 | -0.13 | -0.39 | 0.36 | 10,711 | 2,800 | 3.83 | 3.52 | +2,813 | 0 | -5,948 | -3,135 | 1.66 | -44 | 4,188 | -1 | 0 | 0 | '23/07/20 | 33.01 | 33.06 | 32.96 | 32.98 | +0.17 | +0.52 | 0.3 | 16,811 | 3,224 | 5.21 | 5.55 | +484 | 0 | +3,854 | +4,338 | 1.87 | +70 | 4,232 | +1 | 1 | 0.02 | '23/07/19 | 32.7 | 32.84 | 32.69 | 32.81 | +0.23 | +0.71 | 0.46 | 9,799 | 2,249 | 4.36 | 3.21 | +862 | 0 | +3,003 | +3,865 | 1.81 | -139 | 4,162 | 0 | 0 | 0 | '23/07/18 | 32.65 | 32.68 | 32.55 | 32.58 | -0.04 | -0.12 | 0.4 | 12,618 | 4,559 | 2.77 | 4.11 | -4,166 | 0 | -3,930 | -8,096 | 1.72 | +214 | 4,301 | 0 | 0 | 0 | '23/07/17 | 32.73 | 32.87 | 32.72 | 32.87 | +0.12 | +0.37 | 0.46 | 12,629 | 2,965 | 4.26 | 4.14 | +594 | 0 | -4,590 | -3,996 | 2.14 | -46 | 4,087 | 0 | 0 | 0 | '23/07/14 | 32.85 | 32.86 | 32.72 | 32.75 | +0.11 | +0.34 | 0.43 | 17,983 | 3,290 | 5.47 | 5.9 | +397 | 0 | -3,158 | -2,760 | 2.01 | +21 | 4,133 | 0 | 0 | 0 | '23/07/13 | 32.8 | 32.81 | 32.62 | 32.64 | +0.07 | +0.21 | 0.58 | 17,739 | 3,244 | 5.47 | 5.8 | +277 | 0 | -4,515 | -4,238 | 1.97 | +92 | 4,112 | 0 | 0 | 0 | '23/07/12 | 32.66 | 32.69 | 32.55 | 32.57 | 0 | 0 | 0.43 | 13,923 | 3,179 | 4.38 | 4.54 | +138 | 0 | -5,520 | -5,382 | 1.94 | +53 | 4,020 | 0 | 0 | 0 | '23/07/11 | 32.51 | 32.58 | 32.5 | 32.57 | +0.2 | +0.62 | 0.25 | 12,893 | 2,189 | 5.89 | 4.2 | +175 | 0 | -3,665 | -3,490 | 1.93 | +83 | 3,967 | -1 | 0 | 0 | '23/07/10 | 32.44 | 32.45 | 32.33 | 32.37 | -0.25 | -0.77 | 0.37 | 23,916 | 7,109 | 3.36 | 7.74 | -8,209 | 0 | -7,387 | -15,596 | 2.13 | +185 | 3,884 | -3 | 1 | 0.03 | '23/07/07 | 32.68 | 32.68 | 32.55 | 32.62 | -0.35 | -1.06 | 0.39 | 25,461 | 6,472 | 3.93 | 8.3 | +3,032 | 0 | -18,896 | -15,863 | 3.19 | +176 | 3,699 | -1 | 4 | 0.11 | '23/07/06 | 32.96 | 32.97 | 32.87 | 32.97 | -0.26 | -0.78 | 0.3 | 37,849 | 7,159 | 5.29 | 12.5 | +15,150 | 0 | -28,780 | -13,630 | 3.12 | +110 | 3,523 | -9 | 5 | 0.14 | '23/07/05 | 33.23 | 33.3 | 33.19 | 33.23 | -0.04 | -0.12 | 0.33 | 9,993 | 2,542 | 3.93 | 3.32 | +1,254 | 0 | -2,180 | -926 | 1.64 | +37 | 3,413 | -3 | 14 | 0.41 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/04 | 33.21 | 33.28 | 33.2 | 33.27 | +0.03 | +0.09 | 0.24 | 22,186 | 2,452 | 9.05 | 7.38 | +13,920 | 0 | -10,258 | +3,662 | 2.09 | -95 | 3,376 | +2 | 17 | 0.5 | '23/07/03 | 33.2 | 33.25 | 33.19 | 33.24 | +0.22 | +0.67 | 0.18 | 11,956 | 2,152 | 5.56 | 3.97 | +951 | 0 | +3,348 | +4,299 | 0.67 | -54 | 3,471 | -260 | 15 | 0.43 | '23/06/30 | 33.03 | 33.05 | 32.99 | 33.02 | -0.35 | -1.05 | 0.18 | 25,004 | 7,420 | 3.37 | 8.26 | -1,085 | 0 | -17,332 | -18,417 | 0.57 | +539 | 3,525 | -30 | 275 | 7.8 | '23/06/29 | 33.4 | 33.47 | 33.36 | 33.37 | +0.09 | +0.27 | 0.33 | 10,419 | 2,049 | 5.08 | 3.48 | +613 | 0 | +2,088 | +2,701 | 1.23 | +113 | 2,986 | +61 | 305 | 10.2 | '23/06/28 | 33.27 | 33.3 | 33.22 | 33.28 | -0.01 | -0.03 | 0.24 | 10,584 | 2,282 | 4.64 | 3.52 | +124 | 0 | -1,761 | -1,637 | 1.17 | +157 | 2,873 | +79 | 244 | 8.49 | '23/06/27 | 33.41 | 33.42 | 33.28 | 33.29 | -0.08 | -0.24 | 0.42 | 11,272 | 3,415 | 3.3 | 3.76 | -533 | 0 | +1,885 | +1,352 | 1.16 | +33 | 2,716 | +3 | 165 | 6.08 | '23/06/26 | 33.28 | 33.37 | 33.28 | 33.37 | +0.16 | +0.48 | 0.27 | 12,056 | 3,097 | 3.89 | 4.02 | +1,406 | 0 | -1,268 | +138 | 1.22 | +30 | 2,683 | +62 | 162 | 6.04 | '23/06/21 | 33.15 | 33.25 | 33.13 | 33.21 | +0.41 | +1.25 | 0.37 | 22,842 | 3,710 | 6.16 | 7.58 | +8,458 | 0 | +3,214 | +11,672 | 1.07 | -19 | 2,653 | 0 | 100 | 3.77 | '23/06/20 | 32.66 | 32.8 | 32.65 | 32.8 | -0.1 | -0.3 | 0.46 | 10,989 | 2,999 | 3.66 | 3.6 | +1,885 | 0 | -6,391 | -4,506 | 1.6 | +4 | 2,672 | +27 | 100 | 3.74 | '23/06/19 | 32.8 | 32.91 | 32.8 | 32.9 | +0.1 | +0.3 | 0.34 | 10,539 | 2,434 | 4.33 | 3.46 | 0 | 0 | -351 | -351 | 3.34 | +52 | 2,668 | +69 | 73 | 2.74 | '23/06/16 | 32.79 | 32.83 | 32.74 | 32.8 | +0.25 | +0.77 | 0.28 | 14,473 | 2,856 | 5.07 | 4.74 | -69.1 | 0 | +4,042 | +3,973 | 3.34 | -329 | 2,616 | +4 | 4 | 0.15 | '23/06/15 | 32.62 | 32.64 | 32.52 | 32.55 | +0.07 | +0.22 | 0.37 | 16,113 | 2,852 | 5.65 | 5.25 | +61 | 0 | -660 | -599 | 3.33 | -129 | 2,945 | 0 | 0 | 0 | '23/06/14 | 32.58 | 32.58 | 32.47 | 32.48 | -0.25 | -0.76 | 0.34 | 24,688 | 8,167 | 3.02 | 8.03 | -4,919 | 0 | -13,550 | -18,469 | 3.33 | +1 | 3,074 | 0 | 0 | 0 | '23/06/13 | 32.71 | 32.76 | 32.7 | 32.73 | +0.08 | +0.25 | 0.18 | 21,516 | 2,649 | 8.12 | 7.04 | -3,574 | 0 | +406 | -3,168 | 3.55 | +9 | 3,073 | 0 | 0 | 0 | '23/06/12 | 32.63 | 32.68 | 32.63 | 32.65 | +0.06 | +0.18 | 0.15 | 19,591 | 2,525 | 7.76 | 6.4 | +420 | 0 | -2,653 | -2,233 | 3.58 | +4 | 3,064 | 0 | 0 | 0 | '23/06/09 | 32.56 | 32.6 | 32.52 | 32.59 | +0.24 | +0.74 | 0.25 | 18,292 | 2,319 | 7.89 | 5.95 | +1 | 0 | +2,082 | +2,083 | 3.54 | -28 | 3,060 | 0 | 0 | 0 | '23/06/08 | 32.37 | 32.39 | 32.32 | 32.35 | -0.52 | -1.58 | 0.21 | 51,886 | 12,698 | 4.09 | 16.8 | -3,461 | 0 | -21,365 | -24,826 | 3.54 | +89 | 3,088 | 0 | 0 | 0 | '23/06/07 | 32.79 | 32.89 | 32.76 | 32.87 | +0.32 | +0.98 | 0.4 | 15,146 | 2,628 | 5.76 | 4.97 | +155 | 0 | +6,058 | +6,213 | 3.89 | -503 | 2,999 | -45 | 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 | '23/06/06 | 32.56 | 32.58 | 32.53 | 32.55 | +0.02 | +0.06 | 0.15 | 10,371 | 2,826 | 3.67 | 3.38 | +308 | 0 | -5,385 | -5,077 | 3.87 | -38 | 3,502 | 0 | 45 | 1.28 | '23/06/05 | 32.64 | 32.64 | 32.51 | 32.53 | -0.35 | -1.06 | 0.4 | 19,888 | 7,534 | 2.64 | 6.47 | -21.6 | 0 | -11,625 | -11,647 | 3.84 | -26 | 3,540 | 0 | 45 | 1.27 | '23/06/02 | 32.92 | 32.93 | 32.87 | 32.88 | +0.09 | +0.27 | 0.18 | 13,108 | 3,429 | 3.82 | 4.31 | +529 | 0 | -2,308 | -1,779 | 3.84 | +342 | 3,566 | 0 | 45 | 1.26 | '23/06/01 | 32.86 | 32.87 | 32.74 | 32.79 | +0.11 | +0.34 | 0.4 | 16,256 | 4,124 | 3.94 | 5.33 | -63.9 | 0 | -5,548 | -5,612 | 3.79 | -228 | 3,224 | -113 | 45 | 1.4 | '23/05/31 | 32.63 | 32.69 | 32.56 | 32.68 | +0.24 | +0.74 | 0.4 | 18,265 | 3,820 | 4.78 | 5.96 | +1,445 | 0 | -8,998 | -7,553 | 3.8 | +72 | 3,452 | -35 | 158 | 4.58 | '23/05/30 | 32.39 | 32.48 | 32.37 | 32.44 | +0.18 | +0.56 | 0.34 | 19,726 | 4,015 | 4.91 | 6.39 | +1,592 | 0 | -11,998 | -10,406 | 3.65 | -1 | 3,380 | 0 | 193 | 5.71 | '23/05/29 | 32.39 | 32.39 | 32.24 | 32.26 | +0.08 | +0.25 | 0.47 | 20,144 | 6,332 | 3.18 | 6.51 | -1,354 | 0 | -15,603 | -16,957 | 3.49 | +34 | 3,381 | 0 | 193 | 5.71 | '23/05/26 | 32.1 | 32.2 | 32.09 | 32.18 | +0.01 | +0.03 | 0.34 | 18,577 | 5,200 | 3.57 | 5.97 | +9 | 0 | -15,679 | -15,670 | 3.63 | +65 | 3,347 | 0 | 193 | 5.77 | '23/05/25 | 32.21 | 32.21 | 32.11 | 32.17 | -0.17 | -0.53 | 0.31 | 49,133 | 9,925 | 4.95 | 15.8 | +16,105 | 0 | -41,553 | -25,448 | 3.63 | +87 | 3,282 | +50 | 193 | 5.88 | '23/05/24 | 32.32 | 32.37 | 32.31 | 32.34 | +0.19 | +0.59 | 0.19 | 33,330 | 6,466 | 5.15 | 10.8 | -2,006 | 0 | -25,991 | -27,997 | 1.12 | +676 | 3,195 | 0 | 143 | 4.48 | '23/05/23 | 32.11 | 32.18 | 32.11 | 32.15 | -0.23 | -0.71 | 0.22 | 51,917 | 11,648 | 4.46 | 16.7 | -1,563 | 0 | -35,261 | -36,824 | 0.92 | +213 | 2,519 | +15 | 143 | 5.68 | '23/05/22 | 32.34 | 32.4 | 32.32 | 32.38 | -0.23 | -0.71 | 0.25 | 42,254 | 9,618 | 4.39 | 13.7 | -3,682 | 0 | -26,453 | -30,135 | 1.17 | +103 | 2,306 | +128 | 128 | 5.55 | '23/05/19 | 32.66 | 32.66 | 32.57 | 32.61 | -0.31 | -0.94 | 0.27 | 44,676 | 13,479 | 3.31 | 14.6 | -5,730 | 0 | -35,142 | -40,872 | 1.2 | -29 | 2,203 | 0 | 0 | 0 | '23/05/18 | 33 | 33.01 | 32.9 | 32.92 | -0.08 | -0.24 | 0.33 | 28,567 | 8,712 | 3.28 | 9.41 | -4,468 | 0 | -20,296 | -24,764 | 0.97 | +190 | 2,232 | 0 | 0 | 0 | '23/05/17 | 32.98 | 33.01 | 32.94 | 33 | -0.11 | -0.33 | 0.21 | 27,433 | 7,390 | 3.71 | 9.05 | +3.04 | 0 | -23,462 | -23,459 | 0.78 | +154 | 2,042 | 0 | 0 | 0 | '23/05/16 | 33.09 | 33.12 | 33.07 | 33.11 | -0.18 | -0.54 | 0.15 | 27,914 | 6,781 | 4.12 | 9.24 | -2,934 | 0 | -22,369 | -25,303 | 0.81 | +9 | 1,888 | 0 | 0 | 0 | '23/05/15 | 33.36 | 33.39 | 33.28 | 33.29 | -0.31 | -0.92 | 0.33 | 20,515 | 5,641 | 3.64 | 6.84 | -817 | 0 | -15,605 | -16,422 | 1.3 | +77 | 1,879 | 0 | 0 | 0 | '23/05/12 | 33.51 | 33.62 | 33.49 | 33.6 | +0.41 | +1.24 | 0.39 | 15,200 | 2,569 | 5.92 | 5.1 | +860 | 0 | +3,955 | +4,815 | 1.46 | +21 | 1,802 | 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 | 33.22 | 33.23 | 33.17 | 33.19 | +0.19 | +0.58 | 0.18 | 10,908 | 2,479 | 4.4 | 3.62 | -289 | 0 | -4,088 | -4,377 | 1.32 | +33 | 1,781 | 0 | 0 | 0 | '23/05/10 | 33.12 | 33.12 | 32.99 | 33 | -0.2 | -0.6 | 0.39 | 25,539 | 8,212 | 3.11 | 8.43 | -3,697 | 0 | -20,353 | -24,049 | 1.37 | +472 | 1,748 | 0 | 0 | 0 | '23/05/09 | 33.13 | 33.2 | 33.08 | 33.2 | -0.25 | -0.75 | 0.36 | 34,154 | 8,838 | 3.86 | 11.3 | -3,897 | 0 | -26,880 | -30,777 | 0.72 | +247 | 1,276 | 0 | 0 | 0 | '23/05/08 | 33.41 | 33.46 | 33.38 | 33.45 | -0.04 | -0.12 | 0.24 | 10,530 | 2,200 | 4.79 | 3.52 | -123 | 0 | -7,733 | -7,856 | 0.75 | +49 | 1,029 | -2 | 0 | 0 | '23/05/05 | 33.61 | 33.61 | 33.47 | 33.49 | -0.31 | -0.92 | 0.41 | 10,899 | 2,900 | 3.76 | 3.65 | -188 | 0 | -7,046 | -7,234 | 0.82 | +43 | 980 | +2 | 2 | 0.2 | '23/05/04 | 33.87 | 33.87 | 33.73 | 33.8 | +0.16 | +0.48 | 0.42 | 8,154 | 1,582 | 5.15 | 2.75 | +687 | 0 | +936 | +1,623 | 1.98 | +3 | 937 | 0 | 0 | 0 | '23/05/03 | 33.75 | 33.76 | 33.6 | 33.64 | +0.42 | +1.26 | 0.48 | 8,371 | 1,200 | 6.98 | 2.82 | +238 | 0 | +2,013 | +2,251 | 1.85 | -368 | 934 | 0 | 0 | 0 | '23/05/02 | 33.25 | 33.26 | 33.17 | 33.22 | -0.23 | -0.69 | 0.27 | 16,647 | 3,654 | 4.56 | 5.53 | -424 | 0 | -9,956 | -10,379 | 1.8 | +76 | 1,302 | 0 | 0 | 0 | '23/04/28 | 33.35 | 33.45 | 33.23 | 33.45 | -0.15 | -0.45 | 0.65 | 11,378 | 2,581 | 4.41 | 3.79 | +150 | 0 | -5,957 | -5,807 | 2.05 | +169 | 1,226 | -6 | 0 | 0 | '23/04/27 | 33.75 | 33.75 | 33.59 | 33.6 | -0.34 | -1 | 0.47 | 7,724 | 2,319 | 3.33 | 2.6 | -292 | 0 | -2,969 | -3,261 | 2.04 | +110 | 1,057 | +2 | 6 | 0.57 | '23/04/26 | 33.85 | 33.95 | 33.85 | 33.94 | +0.33 | +0.98 | 0.3 | 8,664 | 1,518 | 5.71 | 2.94 | +39 | 0 | +2,399 | +2,438 | 2.11 | +34 | 947 | +2 | 4 | 0.42 | '23/04/25 | 33.48 | 33.61 | 33.47 | 33.61 | +0.46 | +1.39 | 0.42 | 7,448 | 1,278 | 5.83 | 2.5 | +72 | 0 | -680 | -608 | 2.1 | -66 | 913 | +2 | 2 | 0.22 | '23/04/24 | 33.14 | 33.18 | 33.11 | 33.15 | -0.19 | -0.57 | 0.21 | 6,316 | 2,265 | 2.79 | 2.09 | -230 | 0 | -4,797 | -5,027 | 2.09 | +90 | 979 | 0 | 0 | 0 | '23/04/21 | 33.28 | 33.35 | 33.23 | 33.34 | +0.27 | +0.82 | 0.36 | 5,754 | 1,399 | 4.11 | 1.91 | +68 | 0 | -2,668 | -2,600 | 2.16 | +138 | 889 | 0 | 0 | 0 | '23/04/20 | 33.31 | 33.45 | 33.29 | 33.42 | +0.12 | +0.36 | 0.48 | 10,219 | 2,001 | 5.11 | 3.41 | -69 | 0 | -5,416 | -5,485 | 2.15 | +6 | 751 | 0 | 0 | 0 | '23/04/19 | 33.32 | 33.32 | 33.24 | 33.3 | +0.11 | +0.33 | 0.24 | 15,590 | 2,737 | 5.7 | 5.19 | -90 | 0 | -6,464 | -6,554 | 2.34 | +86 | 745 | 0 | 0 | 0 | '23/04/18 | 33.24 | 33.3 | 33.17 | 33.19 | -0.38 | -1.13 | 0.39 | 22,170 | 5,722 | 3.87 | 7.36 | -491 | 0 | -13,327 | -13,818 | 2.46 | +52 | 659 | 0 | 0 | 0 | '23/04/17 | 33.56 | 33.63 | 33.55 | 33.57 | -0.26 | -0.77 | 0.24 | 15,053 | 3,765 | 4 | 5.05 | +70 | 0 | -9,321 | -9,251 | 2.7 | +23 | 607 | 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 | '23/04/14 | 34.04 | 34.04 | 33.82 | 33.83 | -0.3 | -0.88 | 0.64 | 15,929 | 3,866 | 4.12 | 5.4 | -3,187 | 0 | -5,694 | -8,881 | 2.75 | -79 | 584 | 0 | 0 | 0 | '23/04/13 | 34.13 | 34.17 | 34.1 | 34.13 | -0.03 | -0.09 | 0.2 | 10,317 | 2,221 | 4.65 | 3.52 | -306 | 0 | -4,220 | -4,526 | 1 | +109 | 663 | 0 | 0 | 0 | '23/04/12 | 34.17 | 34.18 | 34.14 | 34.16 | -0.02 | -0.06 | 0.12 | 9,680 | 1,686 | 5.74 | 3.31 | -138 | 0 | -3,778 | -3,916 | 1.11 | +2 | 554 | 0 | 0 | 0 | '23/04/11 | 34.16 | 34.19 | 34.14 | 34.18 | -0.16 | -0.47 | 0.15 | 10,427 | 1,850 | 5.64 | 3.56 | -360 | 0 | -3,073 | -3,433 | 1.16 | -15 | 552 | 0 | 0 | 0 | '23/04/10 | 34.33 | 34.39 | 34.29 | 34.34 | -0.16 | -0.46 | 0.29 | 6,899 | 1,647 | 4.19 | 2.37 | -497 | 0 | -2,284 | -2,781 | 0.69 | 0 | 567 | 0 | 0 | 0 | '23/04/07 | 34.54 | 34.61 | 34.48 | 34.5 | +0.04 | +0.12 | 0.38 | 6,254 | 1,112 | 5.62 | 2.16 | -274 | 0 | -236 | -510 | 0.84 | +8 | 567 | 0 | 0 | 0 | '23/04/06 | 34.4 | 34.47 | 34.3 | 34.46 | +1.18 | +3.55 | 0.51 | 6,023 | 1,147 | 5.25 | 2.07 | +537 | 0 | +264 | +801 | 0.92 | -6 | 559 | 0 | 0 | 0 | '23/03/31 | 33.27 | 33.31 | 33.23 | 33.28 | +0.1 | +0.3 | 0.24 | 3,996 | 525 | 7.61 | 1.33 | +96 | 0 | -908 | -812 | 0.76 | +2 | 565 | 0 | 0 | 0 |
|