|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 9.58 | 9.47 | +0.11 | +1.16% | 0.42% | 9.58 | 9.6 | 9.56 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 25,458 | 2.44億 | 4,131 | 6.2張/筆 | 9.58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) | 14,031 | 1.33億 | 3,061 | 4.6張/筆 | 9.48元 | +0.07 (+0.74%) | 連漲連跌: 連4漲 ( +0.38元 / +4.13%) 上市指數: 20131.74 (532.46 / +2.72%) | | | |
| |
成交價: 9.58元 (+0.11元/ +1.16%) | 成交張數: 2.55萬張 | 成交金額: 2.44億元 | 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165低 | 近10日新高 | 連4漲 (+0.38元/ +4.13%) | 第111高 | 近3日新高 | 第121高 | 近3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 9.58元 | 3日 04/22 ~04/24 | 5日 04/18 ~04/24 | 10日 04/11 ~04/24 | 1個月 03/26 ~04/24 | 3個月 01/25 ~04/24 | 半年 '23/10/26 ~04/24 | 1年 '23/04/26 ~04/24 | 2年 '22/04/26 ~04/24 | 3年 '21/04/26 ~04/24 | 5年 '19/04/26 ~04/24 | 10年 | 15年 | 20年 | 今年 01/02 ~04/24 |
---|
起算價 | 9.23 | 9.21 | 9.67 | 9.63 | 9.88 | 8.73 | 9.11 | 12.24 | 14.13 | 19.23 | - | - | - | 10.07 | 漲跌價 | +0.35 | +0.37 | -0.09 | -0.05 | -0.3 | +0.85 | +0.47 | -2.66 | -4.55 | -9.65 | - | - | - | -0.49 | 漲跌幅 | +3.79% | +4.02% | -0.93% | -0.52% | -3.04% | +9.74% | +5.16% | -21.7% | -32.2% | -50.2% | - | - | - | -4.87% | 振幅 | 3.03% | 4.34% | 4.24% | 6.13% | 8.2% | 22.6% | 23.1% | 34.7% | 48% | 68.4% | - | - | - | 8.04% | 成交張數 | 6.2萬 | 11萬 | 32.3萬 | 47.2萬 | 148萬 | 306萬 | 643萬 | 799萬 | 892萬 | 982萬 | - | - | - | 177萬 | 成交金額 | 5.88億 | 10.3億 | 30.1億 | 44.6億 | 141億 | 293億 | 616億 | 774億 | 901億 | 1,010億 | - | - | - | 169億 | 週轉率 | 1.85% | 3.3% | 9.65% | 14.1% | 44.4% | 91.7% | 192% | 239% | 267% | 294% | - | - | - | 52.8% |
結算價 9.58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 | '24/04/24 | 9.58 | 9.6 | 9.56 | 9.58 | +0.11 | +1.16 | 0.42 | 25,458 | 4,131 | 6.16 | 2.44 | +14,159 | 0 | +593 | +14,752 | | | | | | | '24/04/23 | 9.44 | 9.5 | 9.44 | 9.47 | +0.07 | +0.74 | 0.64 | 14,031 | 3,061 | 4.58 | 1.33 | +8,452 | 0 | -375 | +8,077 | 1.62 | -50 | 10,811 | 0 | 3 | 0.03 | '24/04/22 | 9.33 | 9.41 | 9.32 | 9.4 | +0.17 | +1.84 | 0.98 | 22,470 | 4,766 | 4.71 | 2.11 | +13,290 | 0 | +450 | +13,740 | 1.36 | -80 | 10,861 | 0 | 3 | 0.03 | '24/04/19 | 9.22 | 9.25 | 9.2 | 9.23 | +0.03 | +0.33 | 0.54 | 28,325 | 5,997 | 4.72 | 2.61 | +11,920 | 0 | -9,003 | +2,917 | 0.97 | -246 | 10,941 | -1,856 | 3 | 0.03 | '24/04/18 | 9.23 | 9.23 | 9.2 | 9.2 | -0.01 | -0.11 | 0.33 | 19,951 | 7,475 | 2.67 | 1.84 | -4,102 | 0 | -9,792 | -13,894 | 0.61 | +3 | 11,187 | +2 | 1,859 | 16.6 | '24/04/17 | 9.26 | 9.26 | 9.19 | 9.21 | -0.09 | -0.97 | 0.75 | 60,151 | 22,683 | 2.65 | 5.54 | -19,858 | 0 | -26,139 | -45,997 | 0.73 | +138 | 11,184 | +1,856 | 1,857 | 16.6 | '24/04/16 | 9.3 | 9.31 | 9.28 | 9.3 | -0.09 | -0.96 | 0.32 | 37,388 | 15,900 | 2.35 | 3.48 | -10,330 | 0 | -8,945 | -19,276 | 0.74 | +102 | 11,046 | 0 | 1 | 0.01 | '24/04/15 | 9.39 | 9.4 | 9.36 | 9.39 | -0.05 | -0.53 | 0.42 | 19,698 | 7,701 | 2.56 | 1.85 | -391 | 0 | -10,109 | -10,500 | 0.72 | -114 | 10,944 | -4,310 | 1 | 0.01 | '24/04/12 | 9.45 | 9.46 | 9.42 | 9.44 | +0.04 | +0.43 | 0.43 | 12,530 | 4,449 | 2.82 | 1.18 | -165 | 0 | -3,814 | -3,979 | 0.74 | +78 | 11,058 | 0 | 4,311 | 39 | '24/04/11 | 9.36 | 9.42 | 9.33 | 9.4 | -0.27 | -2.79 | 0.93 | 82,579 | 25,059 | 3.3 | 7.75 | -38,612 | 0 | -21,180 | -59,792 | 0.74 | +367 | 10,980 | +4,296 | 4,311 | 39.3 | '24/04/10 | 9.66 | 9.69 | 9.66 | 9.67 | +0.05 | +0.52 | 0.31 | 11,667 | 3,176 | 3.67 | 1.13 | +4,894 | 0 | -1,775 | +3,119 | 1.49 | +12 | 10,613 | -4 | 15 | 0.14 | '24/04/09 | 9.61 | 9.64 | 9.61 | 9.62 | +0.01 | +0.1 | 0.31 | 7,610 | 3,350 | 2.27 | 0.73 | +17.6 | 0 | +1,221 | +1,239 | 1.34 | -205 | 10,601 | -1 | 19 | 0.18 | '24/04/08 | 9.64 | 9.64 | 9.59 | 9.61 | -0.03 | -0.31 | 0.52 | 14,894 | 6,682 | 2.23 | 1.43 | +479 | 0 | -165 | +313 | 1.34 | -63 | 10,806 | +2 | 20 | 0.19 | '24/04/03 | 9.65 | 9.65 | 9.6 | 9.64 | -0.07 | -0.72 | 0.51 | 15,921 | 5,206 | 3.06 | 1.53 | -6,317 | 0 | -121 | -6,438 | 1.32 | -112 | 10,869 | -5 | 18 | 0.17 | '24/04/02 | 9.7 | 9.71 | 9.66 | 9.71 | -0.04 | -0.41 | 0.51 | 21,504 | 7,211 | 2.98 | 2.08 | +4,588 | 0 | -1,575 | +3,013 | 1.52 | +12 | 10,981 | +5 | 23 | 0.21 | '24/04/01 | 9.72 | 9.78 | 9.72 | 9.75 | +0.03 | +0.31 | 0.62 | 15,007 | 5,489 | 2.73 | 1.46 | +2,828 | 0 | +1,732 | +4,560 | 1.38 | -203 | 10,969 | 0 | 18 | 0.16 | '24/03/29 | 9.73 | 9.74 | 9.7 | 9.72 | +0.03 | +0.31 | 0.41 | 17,213 | 4,344 | 3.96 | 1.67 | -176 | 0 | +5,888 | +5,712 | 1.28 | -82 | 11,172 | +2 | 18 | 0.16 | '24/03/28 | 9.69 | 9.71 | 9.67 | 9.69 | +0.05 | +0.52 | 0.41 | 13,146 | 4,405 | 2.98 | 1.27 | +805 | 0 | +1,991 | +2,796 | 1.29 | -132 | 11,254 | 0 | 16 | 0.14 | 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 | '24/03/27 | 9.61 | 9.65 | 9.61 | 9.64 | -0.05 | -0.52 | 0.41 | 8,917 | 3,776 | 2.36 | 0.86 | -158 | 0 | -1,061 | -1,219 | 1.26 | +33 | 11,386 | -1 | 16 | 0.14 | '24/03/26 | 9.67 | 9.7 | 9.67 | 9.69 | +0.06 | +0.62 | 0.31 | 23,420 | 5,682 | 4.12 | 2.27 | +10,611 | 0 | +5,257 | +15,868 | 2.23 | -347 | 11,353 | +17 | 17 | 0.15 | '24/03/25 | 9.68 | 9.69 | 9.61 | 9.63 | -0.1 | -1.03 | 0.82 | 21,396 | 7,039 | 3.04 | 2.06 | -3,716 | 0 | +1,176 | -2,541 | 1.88 | +632 | 11,700 | -7 | 0 | 0 | '24/03/22 | 9.68 | 9.75 | 9.67 | 9.73 | +0.13 | +1.35 | 0.83 | 44,470 | 7,426 | 5.99 | 4.32 | +21,764 | 0 | +3,204 | +24,968 | 2 | -85 | 11,068 | +7 | 7 | 0.06 | '24/03/21 | 9.61 | 9.64 | 9.58 | 9.6 | +0.12 | +1.27 | 0.63 | 26,649 | 5,153 | 5.17 | 2.56 | +13,825 | 0 | +1,472 | +15,297 | 1.33 | -377 | 11,153 | 0 | 0 | 0 | '24/03/20 | 9.5 | 9.5 | 9.46 | 9.48 | -0.02 | -0.21 | 0.42 | 22,950 | 8,329 | 2.76 | 2.17 | +2,839 | 0 | +771 | +3,610 | 0.9 | -390 | 11,530 | 0 | 0 | 0 | '24/03/19 | 9.48 | 9.5 | 9.46 | 9.5 | +0.03 | +0.32 | 0.42 | 23,069 | 8,136 | 2.84 | 2.19 | -571 | 0 | -7,461 | -8,032 | 0.81 | -59 | 11,920 | 0 | 0 | 0 | '24/03/18 | 9.65 | 9.65 | 9.61 | 9.65 | +0.06 | +0.63 | 0.42 | 29,296 | 6,434 | 4.55 | 2.82 | +2,612 | 0 | -3,274 | -662 | 0.83 | -453 | 11,979 | 0 | 0 | 0 | '24/03/15 | 9.58 | 9.6 | 9.54 | 9.59 | -0.09 | -0.93 | 0.62 | 33,575 | 9,142 | 3.67 | 3.21 | -13,590 | 0 | -4,176 | -17,766 | 0.75 | +904 | 12,432 | 0 | 0 | 0 | '24/03/14 | 9.69 | 9.69 | 9.66 | 9.68 | +0.04 | +0.41 | 0.31 | 25,420 | 6,162 | 4.13 | 2.46 | +6,909 | 0 | +2,472 | +9,381 | 1.17 | -128 | 11,528 | 0 | 0 | 0 | '24/03/13 | 9.67 | 9.69 | 9.64 | 9.64 | -0.02 | -0.21 | 0.52 | 30,777 | 7,628 | 4.03 | 2.97 | +124 | 0 | -1,097 | -973 | 0.96 | -49 | 11,656 | -10 | 0 | 0 | '24/03/12 | 9.63 | 9.67 | 9.63 | 9.66 | +0.04 | +0.42 | 0.42 | 21,142 | 5,768 | 3.67 | 2.04 | -1,115 | 0 | -5,948 | -7,063 | 0.96 | -147 | 11,705 | -16 | 10 | 0.09 | '24/03/11 | 9.56 | 9.63 | 9.56 | 9.62 | +0.06 | +0.63 | 0.73 | 26,375 | 7,037 | 3.75 | 2.53 | +3,393 | 0 | -6,669 | -3,276 | 1.05 | +97 | 11,852 | +1 | 26 | 0.22 | '24/03/08 | 9.55 | 9.58 | 9.54 | 9.56 | +0.03 | +0.31 | 0.42 | 26,408 | 6,664 | 3.96 | 2.53 | +3,737 | 0 | -5,504 | -1,767 | 0.94 | +80 | 11,755 | -2 | 25 | 0.21 | '24/03/07 | 9.54 | 9.54 | 9.5 | 9.53 | +0.03 | +0.32 | 0.42 | 22,165 | 6,621 | 3.35 | 2.11 | -258 | 0 | -4,764 | -5,022 | 0.83 | -137 | 11,675 | 0 | 27 | 0.23 | '24/03/06 | 9.48 | 9.51 | 9.48 | 9.5 | +0.03 | +0.32 | 0.32 | 24,544 | 6,755 | 3.63 | 2.33 | +16 | 0 | -13,338 | -13,322 | 0.86 | +91 | 11,812 | -10 | 27 | 0.23 | '24/03/05 | 9.49 | 9.49 | 9.46 | 9.47 | -0.14 | -1.46 | 0.31 | 52,572 | 15,973 | 3.29 | 4.98 | -22,726 | 0 | -16,117 | -38,843 | 0.49 | +578 | 11,721 | +2 | 37 | 0.32 | '24/03/04 | 9.61 | 9.63 | 9.61 | 9.61 | +0.04 | +0.42 | 0.21 | 24,470 | 7,379 | 3.32 | 2.35 | -528 | 0 | -5,230 | -5,757 | 1.05 | -2 | 11,143 | 0 | 35 | 0.31 | 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 | '24/03/01 | 9.55 | 9.58 | 9.51 | 9.57 | +0.17 | +1.81 | 0.74 | 30,015 | 6,597 | 4.55 | 2.87 | +10,030 | 0 | -8,957 | +1,073 | 1.07 | -429 | 11,145 | 0 | 35 | 0.31 | '24/02/29 | 9.39 | 9.41 | 9.37 | 9.4 | -0.01 | -0.11 | 0.43 | 21,635 | 7,022 | 3.08 | 2.03 | -4,338 | 0 | -9,716 | -14,053 | 0.75 | +103 | 11,574 | 0 | 35 | 0.3 | '24/02/27 | 9.42 | 9.43 | 9.4 | 9.41 | -0.05 | -0.53 | 0.32 | 27,260 | 7,715 | 3.53 | 2.57 | -10,263 | 0 | -9,890 | -20,153 | 0.61 | +65 | 11,471 | 0 | 35 | 0.31 | '24/02/26 | 9.42 | 9.47 | 9.41 | 9.46 | +0.05 | +0.53 | 0.64 | 20,999 | 6,649 | 3.16 | 1.98 | -1,944 | 0 | -11,943 | -13,887 | 0.94 | +15 | 11,406 | -707 | 35 | 0.31 | '24/02/23 | 9.4 | 9.43 | 9.4 | 9.41 | +0.03 | +0.32 | 0.32 | 20,047 | 6,226 | 3.22 | 1.89 | -4,631 | 0 | -5,374 | -10,005 | 0.97 | +137 | 11,391 | 0 | 742 | 6.51 | '24/02/22 | 9.36 | 9.39 | 9.36 | 9.38 | +0.02 | +0.21 | 0.32 | 24,377 | 6,646 | 3.67 | 2.28 | -6,964 | 0 | -9,502 | -16,466 | 0.9 | +59 | 11,254 | -10 | 742 | 6.59 | '24/02/21 | 9.38 | 9.38 | 9.35 | 9.36 | -0.1 | -1.06 | 0.32 | 50,146 | 16,335 | 3.07 | 4.7 | -24,677 | 0 | -16,155 | -40,832 | 1.13 | +229 | 11,195 | -20 | 752 | 6.72 | '24/02/20 | 9.41 | 9.46 | 9.41 | 9.46 | +0.05 | +0.53 | 0.53 | 21,084 | 6,349 | 3.32 | 1.99 | -7,996 | 0 | -4,165 | -12,161 | 1.31 | +189 | 10,966 | +2 | 772 | 7.04 | '24/02/19 | 9.41 | 9.42 | 9.38 | 9.41 | -0.01 | -0.11 | 0.42 | 22,382 | 7,913 | 2.83 | 2.1 | -11,285 | 0 | -4,110 | -15,395 | 1.52 | +253 | 10,777 | -18,805 | 770 | 7.14 | '24/02/16 | 9.4 | 9.43 | 9.4 | 9.42 | +0.11 | +1.18 | 0.32 | 30,432 | 7,612 | 4 | 2.86 | -8,699 | 0 | -9,989 | -18,688 | 1.89 | +93 | 10,524 | -633 | 19,575 | 186 | '24/02/15 | 9.42 | 9.42 | 9.24 | 9.31 | -0.25 | -2.62 | 1.88 | 94,998 | 27,824 | 3.41 | 8.83 | -19,487 | 0 | -22,221 | -41,708 | 2.05 | +495 | 10,431 | +17,535 | 20,208 | 194 | '24/02/05 | 9.54 | 9.56 | 9.53 | 9.56 | -0.09 | -0.93 | 0.31 | 40,707 | 15,133 | 2.69 | 3.88 | -16,540 | 0 | -6,832 | -23,372 | 1.02 | +54 | 9,936 | -1,224 | 2,673 | 26.9 | '24/02/02 | 9.68 | 9.69 | 9.65 | 9.65 | -0.05 | -0.52 | 0.41 | 37,069 | 12,439 | 2.98 | 3.58 | -8,407 | 0 | -9,749 | -18,156 | 0.72 | +583 | 9,882 | -2 | 3,897 | 39.4 | '24/02/01 | 9.67 | 9.71 | 9.63 | 9.7 | -0.19 | -1.92 | 0.81 | 52,833 | 14,892 | 3.55 | 5.11 | -17,073 | 0 | -24,262 | -41,335 | 1.01 | +105 | 9,299 | +3,858 | 3,899 | 41.9 | '24/01/31 | 9.85 | 9.89 | 9.83 | 9.89 | -0.09 | -0.9 | 0.6 | 11,159 | 3,949 | 2.83 | 1.1 | -3,943 | 0 | -2,831 | -6,774 | 0.76 | -64 | 9,194 | +2 | 41 | 0.45 | '24/01/30 | 9.98 | 10 | 9.97 | 9.98 | +0.09 | +0.91 | 0.3 | 11,700 | 3,246 | 3.6 | 1.17 | +987 | 0 | -48.2 | +939 | 0.69 | +84 | 9,258 | -13 | 39 | 0.42 | '24/01/29 | 9.89 | 9.9 | 9.87 | 9.89 | +0.02 | +0.2 | 0.3 | 7,107 | 2,717 | 2.62 | 0.7 | -173 | 0 | -263 | -436 | 0.66 | +8 | 9,174 | -1,001 | 52 | 0.57 | '24/01/26 | 9.86 | 9.89 | 9.86 | 9.87 | +0.04 | +0.41 | 0.31 | 8,920 | 2,480 | 3.6 | 0.88 | +2,854 | 0 | -2,725 | +129 | 0.66 | +50 | 9,166 | -1 | 1,053 | 11.5 | 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 | '24/01/25 | 9.86 | 9.86 | 9.81 | 9.83 | -0.05 | -0.51 | 0.51 | 22,092 | 4,898 | 4.51 | 2.17 | -10,231 | 0 | -742 | -10,973 | 0.56 | -30 | 9,116 | +1,000 | 1,054 | 11.6 | '24/01/24 | 9.85 | 9.88 | 9.85 | 9.88 | +0.03 | +0.3 | 0.3 | 6,845 | 2,356 | 2.91 | 0.68 | +291 | 0 | -1,253 | -962 | 0.93 | -93 | 9,146 | +14 | 54 | 0.59 | '24/01/23 | 9.84 | 9.85 | 9.82 | 9.85 | 0 | 0 | 0.3 | 7,051 | 2,863 | 2.46 | 0.69 | -1,370 | 0 | -804 | -2,174 | 0.92 | +81 | 9,239 | +3 | 40 | 0.43 | '24/01/22 | 9.82 | 9.88 | 9.82 | 9.85 | +0.05 | +0.51 | 0.61 | 8,035 | 3,076 | 2.61 | 0.79 | -325 | 0 | -841 | -1,166 | 0.97 | -274 | 9,158 | +3 | 37 | 0.4 | '24/01/19 | 9.83 | 9.83 | 9.78 | 9.8 | +0.01 | +0.1 | 0.51 | 14,915 | 4,547 | 3.28 | 1.46 | -6,070 | 0 | -1,242 | -7,312 | 0.98 | -337 | 9,432 | -127 | 34 | 0.36 | '24/01/18 | 9.85 | 9.85 | 9.79 | 9.79 | -0.11 | -1.11 | 0.61 | 16,460 | 6,511 | 2.53 | 1.61 | -3,943 | 0 | -2,831 | -6,774 | 1.18 | +106 | 9,769 | +26 | 161 | 1.65 | '24/01/17 | 9.93 | 9.93 | 9.9 | 9.9 | -0.08 | -0.8 | 0.3 | 12,010 | 4,491 | 2.67 | 1.19 | -785 | 0 | +1,558 | +773 | 1.27 | -180 | 9,663 | 0 | 135 | 1.4 | '24/01/16 | 9.96 | 9.98 | 9.95 | 9.98 | +0.02 | +0.2 | 0.3 | 18,510 | 3,634 | 5.09 | 1.85 | +9,567 | 0 | -29.8 | +9,537 | 1.29 | -218 | 9,843 | +10 | 135 | 1.37 | '24/01/15 | 9.91 | 9.97 | 9.91 | 9.96 | +0.05 | +0.5 | 0.61 | 11,231 | 3,153 | 3.56 | 1.12 | +2,496 | 0 | -1,097 | +1,399 | 0.95 | +160 | 10,061 | -27 | 125 | 1.24 | '24/01/12 | 9.92 | 9.92 | 9.89 | 9.91 | -0.06 | -0.6 | 0.3 | 8,366 | 3,525 | 2.37 | 0.83 | -344 | 0 | +635 | +291 | 0.86 | -3 | 9,901 | +5 | 152 | 1.54 | '24/01/11 | 9.97 | 10 | 9.96 | 9.97 | +0.06 | +0.61 | 0.4 | 10,842 | 2,845 | 3.81 | 1.08 | +2,245 | 0 | -949 | +1,296 | 1.05 | +44 | 9,904 | +42 | 147 | 1.48 | '24/01/10 | 9.9 | 9.91 | 9.87 | 9.91 | 0 | 0 | 0.4 | 8,745 | 2,792 | 3.13 | 0.87 | +108 | 0 | +1,085 | +1,193 | 0.97 | +131 | 9,860 | 0 | 105 | 1.06 | '24/01/09 | 9.86 | 9.92 | 9.86 | 9.91 | +0.18 | +1.85 | 0.62 | 23,728 | 4,897 | 4.85 | 2.35 | +10,369 | 0 | -5,038 | +5,331 | 0.97 | -127 | 9,729 | -51 | 105 | 1.08 | '24/01/08 | 9.73 | 9.76 | 9.71 | 9.73 | +0.05 | +0.52 | 0.52 | 14,152 | 5,059 | 2.8 | 1.38 | -2,363 | 0 | -1,288 | -3,651 | 0.6 | +237 | 9,856 | +12 | 156 | 1.58 | '24/01/05 | 9.69 | 9.7 | 9.67 | 9.68 | -0.04 | -0.41 | 0.31 | 19,100 | 8,886 | 2.15 | 1.85 | -2,831 | 0 | -7,462 | -10,292 | 0.69 | +203 | 9,619 | +14 | 144 | 1.5 | '24/01/04 | 9.75 | 9.75 | 9.71 | 9.72 | -0.16 | -1.62 | 0.4 | 37,301 | 15,325 | 2.43 | 3.63 | -13,470 | 0 | -7,194 | -20,664 | 0.72 | +256 | 9,416 | +25 | 130 | 1.38 | '24/01/03 | 9.89 | 9.89 | 9.84 | 9.88 | -0.04 | -0.4 | 0.5 | 23,964 | 7,064 | 3.39 | 2.37 | +6,886 | 0 | -4,523 | +2,363 | 0.58 | -333 | 9,160 | 0 | 105 | 1.15 | '24/01/02 | 9.94 | 9.94 | 9.9 | 9.92 | -0.15 | -1.49 | 0.4 | 42,417 | 14,827 | 2.86 | 4.21 | -5,113 | 0 | -3,259 | -8,372 | 0.33 | +361 | 9,493 | +29 | 105 | 1.11 | 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 | '23/12/29 | 10.05 | 10.07 | 10.01 | 10.07 | -0.03 | -0.3 | 0.59 | 23,397 | 5,395 | 4.34 | 2.35 | +8,164 | 0 | -770 | +7,394 | 0.5 | +256 | 9,132 | 0 | 76 | 0.83 | '23/12/28 | 10.18 | 10.19 | 10.09 | 10.1 | -0.08 | -0.79 | 0.98 | 19,042 | 6,264 | 3.04 | 1.93 | -2,538 | 0 | +1,763 | -775 | 0.2 | +101 | 8,876 | 0 | 76 | 0.86 | '23/12/27 | 10.2 | 10.2 | 10.17 | 10.18 | +0.08 | +0.79 | 0.3 | 17,022 | 3,937 | 4.32 | 1.73 | +4,081 | 0 | +4,151 | +8,232 | 0.38 | -222 | 8,775 | +2 | 76 | 0.87 | '23/12/26 | 10.1 | 10.13 | 10.1 | 10.1 | 0 | 0 | 0.3 | 13,462 | 4,011 | 3.36 | 1.36 | +2,257 | 0 | -841 | +1,416 | 1.2 | +54 | 8,997 | +2 | 74 | 0.82 | '23/12/25 | 10.16 | 10.16 | 10.09 | 10.1 | -0.06 | -0.59 | 0.69 | 14,913 | 5,211 | 2.86 | 1.51 | +2,011 | 0 | +2,367 | +4,378 | 1.11 | -354 | 8,943 | +13 | 72 | 0.81 | '23/12/22 | 10.17 | 10.19 | 10.14 | 10.16 | +0.11 | +1.09 | 0.5 | 30,587 | 4,276 | 7.15 | 3.11 | +16,404 | 0 | +3,883 | +20,287 | 1.04 | +2 | 9,297 | +31 | 59 | 0.63 | '23/12/21 | 10.05 | 10.11 | 10.04 | 10.05 | -0.12 | -1.18 | 0.69 | 38,797 | 8,402 | 4.62 | 3.9 | +12,002 | 0 | +5,060 | +17,062 | 1.2 | -2,327 | 9,295 | -10 | 28 | 0.3 | '23/12/20 | 10.17 | 10.2 | 10.14 | 10.17 | +0.13 | +1.29 | 0.6 | 40,710 | 6,752 | 6.03 | 4.14 | +18,738 | 0 | +2,603 | +21,341 | 1.55 | -140 | 11,622 | +38 | 38 | 0.33 | '23/12/19 | 10.3 | 10.3 | 10.22 | 10.24 | -0.07 | -0.68 | 0.78 | 50,994 | 11,210 | 4.55 | 5.22 | -1,409 | 0 | +6,469 | +5,060 | 0.9 | +411 | 11,762 | 0 | 0 | 0 | '23/12/18 | 10.35 | 10.35 | 10.27 | 10.31 | -0.07 | -0.67 | 0.77 | 43,108 | 10,159 | 4.24 | 4.44 | +3,907 | 0 | -1,907 | +2,000 | 0.95 | +1,706 | 11,351 | 0 | 0 | 0 | '23/12/15 | 10.28 | 10.4 | 10.27 | 10.38 | +0.3 | +2.98 | 1.29 | 80,650 | 14,597 | 5.53 | 8.35 | +26,706 | 0 | +4,465 | +31,171 | 1.24 | +314 | 9,645 | 0 | 0 | 0 | '23/12/14 | 10.1 | 10.15 | 10.05 | 10.08 | +0.24 | +2.44 | 1.02 | 55,055 | 9,872 | 5.58 | 5.55 | +14,064 | 0 | +957 | +15,021 | 1 | +246 | 9,331 | -2 | 0 | 0 | '23/12/13 | 9.81 | 9.84 | 9.81 | 9.84 | +0.06 | +0.61 | 0.31 | 19,284 | 4,971 | 3.88 | 1.9 | +1,246 | 0 | -1,621 | -375 | 0.51 | +24 | 9,085 | +1 | 2 | 0.02 | '23/12/12 | 9.75 | 9.78 | 9.74 | 9.78 | +0.05 | +0.51 | 0.41 | 13,964 | 4,222 | 3.31 | 1.36 | -205 | 0 | -3,199 | -3,404 | 0.47 | -40 | 9,061 | 0 | 1 | 0.01 | '23/12/11 | 9.69 | 9.73 | 9.69 | 9.73 | +0.06 | +0.62 | 0.41 | 17,602 | 4,326 | 4.07 | 1.71 | +1,798 | 0 | -1,644 | +154 | 0.48 | +253 | 9,101 | -1,317 | 1 | 0.01 | '23/12/08 | 9.64 | 9.69 | 9.64 | 9.67 | +0.05 | +0.52 | 0.52 | 16,886 | 3,963 | 4.26 | 1.63 | -5,220 | 0 | -1,006 | -6,226 | 0.42 | +232 | 8,848 | -20 | 1,318 | 14.9 | '23/12/07 | 9.65 | 9.66 | 9.61 | 9.62 | -0.22 | -2.24 | 0.51 | 46,261 | 13,609 | 3.4 | 4.45 | -19,408 | 0 | -5,859 | -25,267 | 0.63 | -28 | 8,616 | +1,317 | 1,338 | 15.5 | '23/12/06 | 9.84 | 9.84 | 9.81 | 9.84 | 0 | 0 | 0.3 | 20,304 | 5,772 | 3.52 | 1.99 | -4,047 | 0 | +503 | -3,544 | 1.35 | -41 | 8,644 | -19 | 21 | 0.24 | 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 | '23/12/05 | 9.8 | 9.85 | 9.8 | 9.84 | +0.06 | +0.61 | 0.51 | 31,073 | 6,609 | 4.7 | 3.05 | +11,462 | 0 | -293 | +11,169 | 1.49 | -75 | 8,685 | +15 | 40 | 0.46 | '23/12/04 | 9.77 | 9.82 | 9.76 | 9.78 | +0.21 | +2.19 | 0.63 | 29,643 | 7,324 | 4.05 | 2.9 | +3,295 | 0 | +1,230 | +4,525 | 1.09 | -228 | 8,760 | +10 | 25 | 0.29 | '23/12/01 | 9.5 | 9.57 | 9.5 | 9.57 | +0.09 | +0.95 | 0.74 | 14,934 | 4,215 | 3.54 | 1.42 | +4,894 | 0 | -1,538 | +3,356 | 0.97 | -701 | 8,988 | -2 | 15 | 0.17 | '23/11/30 | 9.45 | 9.48 | 9.45 | 9.48 | +0.09 | +0.96 | 0.32 | 13,186 | 3,404 | 3.87 | 1.25 | +3,443 | 0 | -3,435 | +8.01 | 0.84 | -86 | 9,689 | -520 | 17 | 0.18 | '23/11/29 | 9.43 | 9.43 | 9.37 | 9.39 | 0 | 0 | 0.64 | 16,355 | 5,137 | 3.18 | 1.54 | -6,931 | 0 | -3,215 | -10,146 | 0.75 | +381 | 9,775 | -15 | 537 | 5.49 | '23/11/28 | 9.4 | 9.41 | 9.37 | 9.39 | -0.05 | -0.53 | 0.42 | 21,260 | 7,198 | 2.95 | 1.99 | -6,467 | 0 | -5,402 | -11,869 | 0.99 | +197 | 9,394 | +526 | 552 | 5.88 | '23/11/27 | 9.47 | 9.47 | 9.43 | 9.44 | -0.03 | -0.32 | 0.42 | 12,113 | 5,206 | 2.33 | 1.14 | -3,049 | 0 | -298 | -3,347 | 1.22 | -87 | 9,197 | 0 | 26 | 0.28 | '23/11/24 | 9.48 | 9.48 | 9.46 | 9.47 | -0.01 | -0.11 | 0.21 | 5,263 | 2,752 | 1.91 | 0.5 | +43 | 0 | -891 | -848 | 1.32 | -13 | 9,284 | -1 | 26 | 0.28 | '23/11/23 | 9.43 | 9.48 | 9.43 | 9.48 | +0.05 | +0.53 | 0.53 | 7,634 | 2,837 | 2.69 | 0.72 | +115 | 0 | -356 | -241 | 1.35 | +30 | 9,297 | -998 | 27 | 0.29 | '23/11/22 | 9.42 | 9.43 | 9.39 | 9.43 | -0.02 | -0.21 | 0.42 | 11,256 | 4,465 | 2.52 | 1.06 | -381 | 0 | -1,238 | -1,619 | 1.34 | +54 | 9,267 | 0 | 1,025 | 11.1 | '23/11/21 | 9.51 | 9.52 | 9.43 | 9.45 | -0.03 | -0.32 | 0.95 | 24,295 | 7,560 | 3.21 | 2.3 | -9,866 | 0 | +269 | -9,597 | 1.36 | -19 | 9,213 | +991 | 1,025 | 11.1 | '23/11/20 | 9.5 | 9.52 | 9.47 | 9.48 | +0.02 | +0.21 | 0.53 | 15,889 | 3,847 | 4.13 | 1.51 | -3,842 | 0 | +1,673 | -2,169 | 1.7 | -58 | 9,232 | -8 | 34 | 0.37 | '23/11/17 | 9.47 | 9.48 | 9.45 | 9.46 | -0.16 | -1.66 | 0.31 | 27,662 | 7,523 | 3.68 | 2.62 | -11,626 | 0 | -3,150 | -14,776 | 1.84 | +394 | 9,290 | -18 | 42 | 0.45 | '23/11/16 | 9.61 | 9.63 | 9.6 | 9.62 | +0.05 | +0.52 | 0.31 | 23,498 | 5,159 | 4.55 | 2.26 | +8,262 | 0 | +2,836 | +11,098 | 2.23 | -635 | 8,896 | +3 | 60 | 0.67 | '23/11/15 | 9.58 | 9.6 | 9.54 | 9.57 | +0.35 | +3.8 | 0.65 | 49,130 | 8,169 | 6.01 | 4.7 | +20,742 | 0 | +6,080 | +26,822 | 1.92 | -732 | 9,531 | +8 | 57 | 0.6 | '23/11/14 | 9.22 | 9.22 | 9.2 | 9.22 | +0.02 | +0.22 | 0.22 | 8,638 | 3,267 | 2.64 | 0.8 | +54 | 0 | -785 | -731 | 1.15 | +63 | 10,263 | 0 | 49 | 0.48 | '23/11/13 | 9.22 | 9.24 | 9.2 | 9.2 | +0.02 | +0.22 | 0.44 | 11,884 | 3,547 | 3.35 | 1.09 | -725 | 0 | +1,156 | +431 | 1.15 | +144 | 10,200 | -1 | 49 | 0.48 | '23/11/10 | 9.18 | 9.18 | 9.15 | 9.18 | -0.13 | -1.4 | 0.32 | 17,751 | 6,403 | 2.77 | 1.63 | -2,132 | 0 | -3,217 | -5,349 | 1.16 | -37 | 10,056 | +23 | 50 | 0.5 | 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 | '23/11/09 | 9.32 | 9.32 | 9.3 | 9.31 | +0.06 | +0.65 | 0.22 | 15,402 | 3,573 | 4.31 | 1.43 | +4,238 | 0 | +1,048 | +5,286 | 1.22 | -321 | 10,093 | 0 | 27 | 0.27 | '23/11/08 | 9.26 | 9.27 | 9.23 | 9.25 | +0.06 | +0.65 | 0.44 | 16,379 | 3,528 | 4.64 | 1.51 | +5,069 | 0 | -3,184 | +1,885 | 1.42 | -8 | 10,414 | +5 | 27 | 0.26 | '23/11/07 | 9.18 | 9.21 | 9.16 | 9.19 | -0.14 | -1.5 | 0.54 | 33,841 | 7,923 | 4.27 | 3.11 | +5,475 | 0 | -7,407 | -1,932 | 2.56 | -28 | 10,422 | +6 | 22 | 0.21 | '23/11/06 | 9.35 | 9.39 | 9.31 | 9.33 | +0.16 | +1.74 | 0.87 | 30,257 | 7,004 | 4.32 | 2.82 | +6,959 | 0 | -356 | +6,603 | 2.34 | -1,058 | 10,450 | -1,132 | 16 | 0.15 | '23/11/03 | 9.2 | 9.29 | 9.15 | 9.17 | +0.23 | +2.57 | 1.57 | 52,802 | 9,128 | 5.78 | 4.86 | +8,039 | 0 | +5,643 | +13,682 | 2.11 | -136 | 11,508 | -39 | 1,148 | 9.98 | '23/11/02 | 8.88 | 8.95 | 8.87 | 8.94 | +0.26 | +3 | 0.92 | 45,911 | 8,005 | 5.74 | 4.09 | -2,910 | 0 | -9,823 | -12,733 | 1.83 | -592 | 11,644 | +1 | 1,187 | 10.2 | '23/11/01 | 8.65 | 8.69 | 8.64 | 8.68 | +0.21 | +2.48 | 0.59 | 32,915 | 6,534 | 5.04 | 2.85 | +5,554 | 0 | -15,908 | -10,354 | 1.93 | -434 | 12,236 | -105 | 1,186 | 9.69 | '23/10/31 | 8.47 | 8.49 | 8.46 | 8.47 | +0.04 | +0.47 | 0.36 | 25,595 | 8,413 | 3.04 | 2.17 | +2,616 | 0 | -10,657 | -8,041 | 1.74 | -214 | 12,670 | -690 | 1,291 | 10.2 | '23/10/30 | 8.44 | 8.45 | 8.43 | 8.43 | -0.12 | -1.4 | 0.23 | 41,434 | 19,710 | 2.1 | 3.5 | -7,870 | 0 | -13,557 | -21,427 | 1.66 | +516 | 12,884 | -2,139 | 1,981 | 15.4 | '23/10/27 | 8.54 | 8.58 | 8.53 | 8.55 | +0.01 | +0.12 | 0.59 | 36,058 | 13,453 | 2.68 | 3.09 | -7,609 | 0 | -12,042 | -19,651 | 1.48 | +1,831 | 12,368 | +444 | 4,120 | 33.3 | '23/10/26 | 8.55 | 8.56 | 8.51 | 8.54 | -0.19 | -2.18 | 0.57 | 64,230 | 26,958 | 2.38 | 5.49 | -7,541 | 0 | -22,704 | -30,245 | 1.41 | +496 | 10,537 | +954 | 3,676 | 34.9 | '23/10/25 | 8.7 | 8.74 | 8.66 | 8.73 | +0.01 | +0.11 | 0.92 | 47,255 | 15,500 | 3.05 | 4.12 | -6,126 | 0 | -17,527 | -23,653 | 1.69 | +218 | 10,041 | -1,812 | 2,722 | 27.1 | '23/10/24 | 8.72 | 8.73 | 8.69 | 8.72 | -0.12 | -1.36 | 0.45 | 64,875 | 22,670 | 2.86 | 5.66 | -6,250 | 0 | -29,391 | -35,641 | 1.73 | +793 | 9,823 | -3,525 | 4,534 | 46.2 | '23/10/23 | 8.89 | 8.9 | 8.83 | 8.84 | -0.16 | -1.78 | 0.78 | 76,709 | 31,389 | 2.44 | 6.78 | -19,318 | 0 | -34,645 | -53,963 | 1.67 | +720 | 9,030 | +94 | 8,059 | 89.2 | '23/10/20 | 8.97 | 9 | 8.93 | 9 | -0.2 | -2.17 | 0.76 | 86,884 | 30,653 | 2.83 | 7.79 | -26,397 | 0 | -39,510 | -65,908 | 1.31 | +424 | 8,310 | +5,805 | 7,965 | 95.8 | '23/10/19 | 9.17 | 9.2 | 9.15 | 9.2 | -0.17 | -1.81 | 0.53 | 32,662 | 12,269 | 2.66 | 3 | -13,590 | 0 | -14,072 | -27,662 | 1.14 | +342 | 7,886 | -48 | 2,160 | 27.4 | '23/10/18 | 9.35 | 9.38 | 9.35 | 9.37 | +0.02 | +0.21 | 0.32 | 17,252 | 4,091 | 4.22 | 1.62 | +7,290 | 0 | -8,137 | -847 | 1.69 | -97 | 7,544 | 0 | 2,208 | 29.3 | '23/10/17 | 9.35 | 9.36 | 9.34 | 9.35 | +0.11 | +1.19 | 0.22 | 13,616 | 3,952 | 3.45 | 1.27 | +4,774 | 0 | -4,096 | +678 | 1.39 | -198 | 7,641 | +2 | 2,208 | 28.9 | 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 | '23/10/16 | 9.26 | 9.27 | 9.23 | 9.24 | -0.15 | -1.6 | 0.43 | 29,196 | 11,875 | 2.46 | 2.7 | -929 | 0 | -18,610 | -19,539 | 1.21 | +69 | 7,839 | +1,197 | 2,206 | 28.1 | '23/10/13 | 9.39 | 9.41 | 9.36 | 9.39 | -0.16 | -1.68 | 0.52 | 18,515 | 7,627 | 2.43 | 1.74 | -2,896 | 0 | -7,867 | -10,763 | 1.25 | -195 | 7,770 | 0 | 1,009 | 13 | '23/10/12 | 9.5 | 9.55 | 9.47 | 9.55 | +0.18 | +1.92 | 0.85 | 20,260 | 5,191 | 3.9 | 1.93 | +1,052 | 0 | -6,170 | -5,118 | 1.38 | +480 | 7,965 | -219 | 1,009 | 12.7 | '23/10/11 | 9.31 | 9.38 | 9.31 | 9.37 | +0.2 | +2.18 | 0.76 | 20,812 | 6,463 | 3.22 | 1.95 | +954 | 0 | -6,234 | -5,280 | 1.58 | -408 | 7,485 | -2,761 | 1,228 | 16.4 | '23/10/06 | 9.22 | 9.22 | 9.15 | 9.17 | +0.07 | +0.77 | 0.77 | 38,699 | 10,968 | 3.53 | 3.55 | +7,150 | 0 | -27,217 | -20,068 | 1.54 | -110 | 7,893 | +1 | 3,989 | 50.5 | '23/10/05 | 9.08 | 9.11 | 9.06 | 9.1 | -0.12 | -1.3 | 0.54 | 77,315 | 27,308 | 2.83 | 7.02 | -20,818 | 0 | -44,601 | -65,419 | 1.25 | +936 | 8,003 | -3,411 | 3,988 | 49.8 | '23/10/04 | 9.28 | 9.28 | 9.22 | 9.22 | -0.32 | -3.35 | 0.63 | 64,266 | 25,897 | 2.48 | 5.94 | -12,951 | 0 | -29,796 | -42,747 | 1.07 | +458 | 7,067 | +425 | 7,399 | 105 | '23/10/03 | 9.53 | 9.55 | 9.5 | 9.54 | -0.25 | -2.55 | 0.51 | 47,373 | 17,836 | 2.66 | 4.52 | +585 | 0 | -28,488 | -27,903 | 1 | +481 | 6,609 | +6,943 | 6,974 | 106 | '23/10/02 | 9.74 | 9.83 | 9.73 | 9.79 | +0.1 | +1.03 | 1.03 | 20,509 | 4,954 | 4.14 | 2.01 | +3,723 | 0 | -13,462 | -9,739 | 1 | +115 | 6,128 | -3 | 31 | 0.51 | '23/09/28 | 9.72 | 9.73 | 9.68 | 9.69 | -0.09 | -0.92 | 0.51 | 44,225 | 16,042 | 2.76 | 4.29 | -17,365 | 0 | -16,284 | -33,649 | 0.39 | +349 | 6,013 | +13 | 34 | 0.57 | '23/09/27 | 9.73 | 9.78 | 9.72 | 9.78 | -0.13 | -1.31 | 0.61 | 31,944 | 11,671 | 2.74 | 3.12 | -3,710 | 0 | -18,208 | -21,918 | 1.15 | +310 | 5,664 | +1 | 21 | 0.37 | '23/09/26 | 9.94 | 9.94 | 9.89 | 9.91 | -0.06 | -0.6 | 0.5 | 18,190 | 7,940 | 2.29 | 1.8 | -6,987 | 0 | -5,285 | -12,272 | 0.1 | +109 | 5,354 | +3 | 20 | 0.37 | '23/09/25 | 9.96 | 9.97 | 9.94 | 9.97 | +0.03 | +0.3 | 0.3 | 13,661 | 4,550 | 3 | 1.36 | -586 | 0 | -8,963 | -9,549 | 0.39 | +60 | 5,245 | +1 | 17 | 0.32 | '23/09/22 | 9.94 | 9.95 | 9.88 | 9.94 | -0.25 | -2.45 | 0.69 | 52,686 | 19,318 | 2.73 | 5.23 | -21,997 | 0 | -16,877 | -38,874 | 0.42 | +473 | 5,185 | +16 | 16 | 0.31 | '23/09/21 | 10.22 | 10.22 | 10.17 | 10.19 | -0.08 | -0.78 | 0.49 | 16,754 | 4,392 | 3.81 | 1.71 | +3,256 | 0 | +2,061 | +5,317 | 1.46 | -109 | 4,712 | 0 | 0 | 0 | '23/09/20 | 10.28 | 10.29 | 10.27 | 10.27 | -0.01 | -0.1 | 0.19 | 10,270 | 2,940 | 3.49 | 1.06 | +4,796 | 0 | -982 | +3,814 | 1.31 | -19 | 4,821 | 0 | 0 | 0 | '23/09/19 | 10.29 | 10.29 | 10.27 | 10.28 | +0.01 | +0.1 | 0.19 | 11,376 | 4,153 | 2.74 | 1.17 | -80 | 0 | +30 | -50 | 1.08 | -261 | 4,840 | 0 | 0 | 0 | '23/09/18 | 10.42 | 10.49 | 10.42 | 10.46 | +0.04 | +0.38 | 0.67 | 27,093 | 5,195 | 5.22 | 2.84 | +7,080 | 0 | +2,142 | +9,222 | 1.09 | -94 | 5,101 | 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 | '23/09/15 | 10.39 | 10.43 | 10.39 | 10.42 | +0.1 | +0.97 | 0.39 | 23,147 | 4,347 | 5.32 | 2.41 | +9,742 | 0 | -974 | +8,768 | 1.68 | +234 | 5,195 | 0 | 0 | 0 | '23/09/14 | 10.33 | 10.34 | 10.31 | 10.32 | -0.01 | -0.1 | 0.29 | 13,603 | 4,118 | 3.3 | 1.4 | -4,243 | 0 | -676 | -4,919 | 1.23 | +43 | 4,961 | 0 | 0 | 0 | '23/09/13 | 10.33 | 10.34 | 10.32 | 10.33 | -0.02 | -0.19 | 0.19 | 9,648 | 3,194 | 3.02 | 1 | -2,116 | 0 | +631 | -1,485 | 1.42 | +32 | 4,918 | -2 | 0 | 0 | '23/09/12 | 10.3 | 10.36 | 10.3 | 10.35 | +0.09 | +0.88 | 0.58 | 16,714 | 3,542 | 4.72 | 1.73 | +6,185 | 0 | -504 | +5,681 | 1.52 | -281 | 4,886 | -1 | 2 | 0.04 | '23/09/11 | 10.28 | 10.3 | 10.25 | 10.26 | +0.02 | +0.2 | 0.49 | 12,313 | 3,494 | 3.52 | 1.26 | +1,148 | 0 | +1,479 | +2,627 | 1.72 | +407 | 5,167 | -4 | 3 | 0.06 | '23/09/08 | 10.19 | 10.25 | 10.19 | 10.24 | +0.04 | +0.39 | 0.59 | 10,834 | 2,664 | 4.07 | 1.11 | +2,533 | 0 | -3,151 | -618 | 1.66 | -19 | 4,760 | +2 | 7 | 0.15 | '23/09/07 | 10.23 | 10.23 | 10.19 | 10.2 | -0.08 | -0.78 | 0.39 | 16,954 | 4,915 | 3.45 | 1.73 | +3,357 | 0 | +738 | +4,095 | 1.54 | +40 | 4,779 | +1 | 5 | 0.1 | '23/09/06 | 10.33 | 10.33 | 10.26 | 10.28 | -0.07 | -0.68 | 0.68 | 21,688 | 5,157 | 4.21 | 2.23 | +4,438 | 0 | +2,562 | +7,000 | 2.39 | -56 | 4,739 | 0 | 4 | 0.08 | '23/09/05 | 10.34 | 10.36 | 10.34 | 10.35 | +0.01 | +0.1 | 0.19 | 15,946 | 3,888 | 4.1 | 1.65 | +2,994 | 0 | +2,997 | +5,991 | 3.08 | -220 | 4,795 | 0 | 4 | 0.08 | '23/09/04 | 10.31 | 10.35 | 10.3 | 10.34 | +0.06 | +0.58 | 0.49 | 24,516 | 4,607 | 5.32 | 2.53 | +9,967 | 0 | +411 | +10,378 | 2.94 | -142 | 5,015 | 0 | 4 | 0.08 | '23/09/01 | 10.28 | 10.29 | 10.27 | 10.28 | +0.01 | +0.1 | 0.19 | 9,997 | 2,826 | 3.54 | 1.03 | +2,239 | 0 | +727 | +2,966 | 2.48 | +63 | 5,157 | 0 | 4 | 0.08 | '23/08/31 | 10.29 | 10.29 | 10.26 | 10.27 | -0.01 | -0.1 | 0.29 | 13,471 | 2,859 | 4.71 | 1.38 | +5,133 | 0 | +1,022 | +6,155 | 2.38 | -139 | 5,094 | 0 | 4 | 0.08 | '23/08/30 | 10.3 | 10.31 | 10.27 | 10.28 | +0.1 | +0.98 | 0.39 | 19,740 | 3,603 | 5.48 | 2.03 | +6,014 | 0 | -490 | +5,524 | 2.15 | -190 | 5,233 | 0 | 4 | 0.08 | '23/08/29 | 10.16 | 10.19 | 10.15 | 10.18 | +0.21 | +2.11 | 0.4 | 17,805 | 4,275 | 4.16 | 1.81 | -932 | 0 | -13,288 | -14,220 | 1.86 | -254 | 5,423 | 0 | 4 | 0.07 | '23/08/28 | 9.91 | 9.98 | 9.91 | 9.97 | +0.07 | +0.71 | 0.71 | 15,631 | 4,771 | 3.28 | 1.56 | +145 | 0 | -9,237 | -9,092 | 1.51 | +124 | 5,677 | 0 | 4 | 0.07 | '23/08/25 | 9.88 | 9.93 | 9.86 | 9.9 | +0.01 | +0.1 | 0.71 | 14,348 | 4,294 | 3.34 | 1.42 | +2,165 | 0 | -5,729 | -3,564 | 1.51 | -79 | 5,553 | -8 | 4 | 0.07 | '23/08/24 | 9.9 | 9.92 | 9.88 | 9.89 | +0.18 | +1.85 | 0.41 | 16,606 | 5,314 | 3.12 | 1.64 | -1,638 | 0 | -5,420 | -7,058 | 1.42 | +143 | 5,632 | -2 | 12 | 0.21 | '23/08/23 | 9.71 | 9.71 | 9.69 | 9.71 | -0.01 | -0.1 | 0.21 | 15,152 | 6,517 | 2.32 | 1.47 | +685 | 0 | -9,450 | -8,765 | 1.5 | +90 | 5,489 | +6 | 14 | 0.26 | 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 | '23/08/22 | 9.75 | 9.75 | 9.72 | 9.72 | -0.03 | -0.31 | 0.31 | 15,030 | 6,086 | 2.47 | 1.46 | -1,686 | 0 | -7,387 | -9,073 | 1.47 | -2 | 5,399 | 0 | 8 | 0.15 | '23/08/21 | 9.73 | 9.77 | 9.73 | 9.75 | +0.02 | +0.21 | 0.41 | 18,882 | 6,502 | 2.9 | 1.84 | +681 | 0 | -9,883 | -9,202 | 1.55 | -236 | 5,401 | -20 | 8 | 0.15 | '23/08/18 | 9.78 | 9.79 | 9.72 | 9.73 | -0.18 | -1.82 | 0.71 | 41,238 | 19,069 | 2.16 | 4.02 | -932 | 0 | -13,288 | -14,220 | 1.52 | -398 | 5,637 | -10 | 28 | 0.5 | '23/08/17 | 9.94 | 9.94 | 9.89 | 9.91 | -0.08 | -0.8 | 0.5 | 27,246 | 12,458 | 2.19 | 2.7 | -670 | 0 | -6,940 | -7,610 | 1.57 | +258 | 6,035 | -1 | 38 | 0.63 | '23/08/16 | 10 | 10 | 9.98 | 9.99 | -0.14 | -1.38 | 0.2 | 37,345 | 15,050 | 2.48 | 3.73 | +39.5 | 0 | -10,139 | -10,099 | 1.58 | +58 | 5,777 | +14 | 39 | 0.68 | '23/08/15 | 10.16 | 10.17 | 10.12 | 10.13 | -0.1 | -0.98 | 0.49 | 18,994 | 7,759 | 2.45 | 1.92 | -2,955 | 0 | -2,772 | -5,727 | 1.59 | +5 | 5,719 | -22 | 25 | 0.44 | '23/08/14 | 10.27 | 10.27 | 10.21 | 10.23 | -0.04 | -0.39 | 0.58 | 16,938 | 5,371 | 3.15 | 1.73 | +1,760 | 0 | +3,890 | +5,650 | 1.72 | -67 | 5,714 | 0 | 47 | 0.82 | '23/08/11 | 10.26 | 10.27 | 10.24 | 10.27 | +0.01 | +0.1 | 0.29 | 8,289 | 3,032 | 2.73 | 0.85 | -435 | 0 | -1,972 | -2,407 | 1.64 | -9 | 5,781 | +3 | 47 | 0.81 | '23/08/10 | 10.27 | 10.27 | 10.22 | 10.26 | -0.04 | -0.39 | 0.49 | 17,093 | 4,447 | 3.84 | 1.75 | +5,695 | 0 | -5,283 | +412 | 1.66 | -79 | 5,790 | +9 | 44 | 0.76 | '23/08/09 | 10.3 | 10.34 | 10.29 | 10.3 | 0 | 0 | 0.49 | 10,550 | 3,358 | 3.14 | 1.09 | -3,475 | 0 | -3,444 | -6,919 | 1.4 | +19 | 5,869 | 0 | 35 | 0.6 | '23/08/08 | 10.31 | 10.31 | 10.26 | 10.3 | +0.02 | +0.19 | 0.49 | 11,704 | 3,270 | 3.58 | 1.2 | +2,170 | 0 | -3,609 | -1,439 | 1.37 | +40 | 5,850 | 0 | 35 | 0.6 | '23/08/07 | 10.25 | 10.31 | 10.25 | 10.28 | +0.13 | +1.28 | 0.59 | 20,363 | 4,555 | 4.47 | 2.09 | +5,552 | 0 | -11,837 | -6,285 | 1.29 | -20 | 5,810 | -2,000 | 35 | 0.6 | '23/08/04 | 10.15 | 10.15 | 10.1 | 10.15 | -0.15 | -1.46 | 0.49 | 33,057 | 11,286 | 2.93 | 3.35 | -6,975 | 0 | -6,873 | -13,848 | 1.03 | +225 | 5,830 | -7 | 2,035 | 34.9 | '23/08/02 | 10.39 | 10.39 | 10.28 | 10.3 | -0.18 | -1.72 | 1.05 | 49,549 | 15,203 | 3.26 | 5.12 | -6,479 | 0 | -12,446 | -18,925 | 0.94 | -393 | 5,605 | +1,495 | 2,042 | 36.4 | '23/08/01 | 10.44 | 10.48 | 10.43 | 10.48 | 0 | 0 | 0.48 | 13,867 | 4,050 | 3.42 | 1.45 | +870 | 0 | -5,160 | -4,290 | 1.26 | +4 | 5,998 | +500 | 547 | 9.12 | '23/07/31 | 10.5 | 10.52 | 10.47 | 10.48 | +0.09 | +0.87 | 0.48 | 24,274 | 5,641 | 4.3 | 2.55 | -716 | 0 | -1,875 | -2,591 | 1.23 | -389 | 5,994 | +1 | 47 | 0.78 | '23/07/28 | 10.32 | 10.4 | 10.3 | 10.39 | -0.12 | -1.14 | 0.95 | 37,029 | 9,507 | 3.89 | 3.84 | -11,300 | 0 | -7,610 | -18,910 | 0.94 | -141 | 6,383 | -2 | 46 | 0.72 | '23/07/27 | 10.45 | 10.51 | 10.45 | 10.51 | +0.13 | +1.25 | 0.58 | 20,561 | 4,853 | 4.24 | 2.15 | +2,085 | 0 | -6,564 | -4,479 | 1.26 | +156 | 6,524 | +2 | 48 | 0.74 | 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 | '23/07/26 | 10.39 | 10.4 | 10.36 | 10.38 | -0.01 | -0.1 | 0.38 | 13,160 | 4,471 | 2.94 | 1.37 | -556 | 0 | -3,993 | -4,549 | 1.16 | -48 | 6,368 | -6 | 46 | 0.72 | '23/07/25 | 10.41 | 10.42 | 10.39 | 10.39 | +0.09 | +0.87 | 0.29 | 18,698 | 4,593 | 4.07 | 1.95 | -4,840 | 0 | -5,931 | -10,771 | 1.19 | -185 | 6,416 | -112 | 52 | 0.81 | '23/07/24 | 10.33 | 10.33 | 10.28 | 10.3 | -0.05 | -0.48 | 0.48 | 18,672 | 6,079 | 3.07 | 1.92 | -2,095 | 0 | -1,003 | -3,098 | 1.43 | +25 | 6,601 | -6 | 164 | 2.48 | '23/07/21 | 10.33 | 10.38 | 10.28 | 10.35 | -0.11 | -1.05 | 0.96 | 27,613 | 6,695 | 4.12 | 2.85 | +3,038 | 0 | -4,844 | -1,806 | 1.53 | -686 | 6,576 | -35 | 170 | 2.59 | '23/07/20 | 10.5 | 10.53 | 10.46 | 10.46 | +0.14 | +1.36 | 0.68 | 35,255 | 7,879 | 4.47 | 3.69 | -13,495 | 0 | +329 | -13,166 | 1.4 | +256 | 7,262 | +33 | 205 | 2.82 | '23/07/19 | 10.22 | 10.34 | 10.22 | 10.32 | +0.21 | +2.08 | 1.19 | 33,349 | 7,948 | 4.2 | 3.44 | -71 | 0 | -2,778 | -2,849 | 2.09 | -111 | 7,006 | +57 | 172 | 2.46 | '23/07/18 | 10.13 | 10.16 | 10.08 | 10.11 | +0.07 | +0.7 | 0.8 | 19,471 | 5,403 | 3.6 | 1.97 | -2,402 | 0 | -2,430 | -4,832 | 2.09 | -32 | 7,117 | +82 | 115 | 1.62 | '23/07/17 | 10.04 | 10.06 | 9.99 | 10.04 | -0.02 | -0.2 | 0.7 | 20,678 | 5,912 | 3.5 | 2.07 | +577 | 0 | +967 | +1,544 | 2.21 | -83 | 7,149 | +1 | 33 | 0.46 | '23/07/14 | 10.02 | 10.06 | 10.02 | 10.06 | +0.08 | +0.8 | 0.4 | 30,980 | 7,004 | 4.42 | 3.11 | -3,039 | 0 | +1,235 | -1,804 | 2.17 | +107 | 7,232 | +3 | 32 | 0.44 | '23/07/13 | 9.99 | 10.01 | 9.97 | 9.98 | +0.02 | +0.2 | 0.4 | 28,111 | 6,744 | 4.17 | 2.81 | +3,266 | 0 | -607 | +2,659 | 2.31 | -345 | 7,125 | -35 | 29 | 0.41 | '23/07/12 | 9.98 | 10 | 9.94 | 9.96 | +0.04 | +0.4 | 0.6 | 28,328 | 5,989 | 4.73 | 2.82 | +3,211 | 0 | +4,488 | +7,699 | 2.54 | -140 | 7,470 | -17 | 64 | 0.86 | '23/07/11 | 9.89 | 9.92 | 9.89 | 9.92 | +0.23 | +2.37 | 0.31 | 37,648 | 5,731 | 6.57 | 3.73 | +22,974 | 0 | -2,903 | +20,071 | 3.33 | -404 | 7,610 | +25 | 81 | 1.06 | '23/07/10 | 9.7 | 9.71 | 9.68 | 9.69 | +0.11 | +1.15 | 0.31 | 11,828 | 3,579 | 3.3 | 1.15 | +2,567 | 0 | +265 | +2,832 | 2.2 | -38 | 8,014 | +2 | 56 | 0.7 | '23/07/07 | 9.58 | 9.59 | 9.55 | 9.58 | -0.13 | -1.34 | 0.41 | 23,508 | 9,690 | 2.43 | 2.25 | -526 | 0 | -5,440 | -5,965 | 2.07 | -62 | 8,052 | +5 | 54 | 0.67 | '23/07/06 | 9.74 | 9.74 | 9.7 | 9.71 | -0.12 | -1.22 | 0.41 | 26,124 | 9,880 | 2.64 | 2.54 | -987 | 0 | -166 | -1,153 | 2.1 | -45 | 8,114 | +14 | 49 | 0.6 | '23/07/05 | 9.85 | 9.85 | 9.82 | 9.83 | -0.02 | -0.2 | 0.3 | 12,852 | 4,468 | 2.88 | 1.26 | -593 | 0 | +2,436 | +1,843 | 2.15 | -55 | 8,159 | +14 | 35 | 0.43 | '23/07/04 | 9.83 | 9.85 | 9.82 | 9.85 | -0.02 | -0.2 | 0.3 | 17,030 | 5,842 | 2.92 | 1.67 | -38 | 0 | -2,569 | -2,607 | 2.37 | -61 | 8,214 | -492 | 21 | 0.26 | '23/07/03 | 9.86 | 9.87 | 9.83 | 9.87 | +0.03 | +0.3 | 0.41 | 21,314 | 5,747 | 3.71 | 2.1 | -4,377 | 0 | -348 | -4,725 | 2.37 | +223 | 8,275 | +4 | 513 | 6.2 | 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 | '23/06/30 | 9.78 | 9.85 | 9.77 | 9.84 | +0.09 | +0.92 | 0.82 | 30,781 | 7,081 | 4.35 | 3.02 | +15,524 | 0 | -6,151 | +9,373 | 2.58 | -147 | 8,052 | +491 | 509 | 6.32 | '23/06/29 | 9.75 | 9.79 | 9.75 | 9.75 | +0.06 | +0.62 | 0.41 | 27,676 | 5,647 | 4.9 | 2.7 | +5,245 | 0 | +3,027 | +8,272 | 1.82 | -174 | 8,199 | -8 | 18 | 0.22 | '23/06/28 | 9.69 | 9.7 | 9.66 | 9.69 | +0.15 | +1.57 | 0.42 | 23,099 | 5,053 | 4.57 | 2.24 | +3,062 | 0 | +1,817 | +4,879 | 1.56 | -91 | 8,373 | +12 | 26 | 0.31 | '23/06/27 | 9.55 | 9.56 | 9.52 | 9.54 | +0.14 | +1.49 | 0.43 | 15,206 | 4,181 | 3.64 | 1.45 | +3,835 | 0 | -2,161 | +1,673 | 1.41 | -104 | 8,464 | 0 | 14 | 0.17 | '23/06/26 | 9.48 | 9.48 | 9.35 | 9.4 | -0.22 | -2.29 | 1.35 | 35,561 | 12,985 | 2.74 | 3.34 | -4,137 | 0 | -7,887 | -12,024 | 1.41 | +22 | 8,568 | +13 | 14 | 0.16 | '23/06/21 | 9.62 | 9.63 | 9.57 | 9.62 | -0.06 | -0.62 | 0.62 | 35,336 | 7,945 | 4.45 | 3.4 | +16,691 | 0 | -7,703 | +8,988 | 1.62 | -1,190 | 8,546 | +1 | 1 | 0.01 | '23/06/20 | 9.72 | 9.72 | 9.67 | 9.68 | +0.01 | +0.1 | 0.52 | 32,392 | 10,873 | 2.98 | 3.14 | -206 | 0 | -16,255 | -16,461 | 0.8 | -388 | 9,736 | 0 | 0 | 0 | '23/06/19 | 9.96 | 9.97 | 9.93 | 9.94 | -0.03 | -0.3 | 0.4 | 72,360 | 13,862 | 5.22 | 7.2 | -23,124 | 0 | -15,103 | -38,227 | 0.81 | -1,397 | 10,124 | 0 | 0 | 0 | '23/06/16 | 9.97 | 10 | 9.95 | 9.97 | +0.11 | +1.12 | 0.51 | 49,216 | 10,023 | 4.91 | 4.91 | -1,328 | 0 | -21,300 | -22,628 | 1.77 | +256 | 11,521 | 0 | 0 | 0 | '23/06/15 | 9.9 | 9.9 | 9.86 | 9.86 | -0.04 | -0.4 | 0.4 | 59,685 | 15,108 | 3.95 | 5.9 | -5,922 | 0 | -34,297 | -40,219 | 1.85 | +485 | 11,265 | 0 | 0 | 0 | '23/06/14 | 9.88 | 9.91 | 9.86 | 9.9 | +0.12 | +1.23 | 0.51 | 51,054 | 10,868 | 4.7 | 5.06 | -11,029 | 0 | -22,534 | -33,563 | 2.18 | +431 | 10,780 | -1,550 | 0 | 0 | '23/06/13 | 9.76 | 9.79 | 9.73 | 9.78 | +0.12 | +1.24 | 0.62 | 42,241 | 8,820 | 4.79 | 4.13 | +1,012 | 0 | -15,289 | -14,277 | 2.82 | -423 | 10,349 | -52 | 1,550 | 15 | '23/06/12 | 9.67 | 9.67 | 9.62 | 9.66 | -0.01 | -0.1 | 0.52 | 51,820 | 10,339 | 5.01 | 5 | -16,900 | 0 | -20,479 | -37,379 | 2.8 | +49 | 10,772 | +1,478 | 1,602 | 14.9 | '23/06/09 | 9.65 | 9.68 | 9.64 | 9.67 | +0.07 | +0.73 | 0.42 | 43,551 | 8,011 | 5.44 | 4.21 | -14,729 | 0 | -13,368 | -28,097 | 3.75 | +1,598 | 10,723 | +20 | 124 | 1.16 | '23/06/08 | 9.61 | 9.62 | 9.6 | 9.6 | +0.1 | +1.05 | 0.21 | 29,968 | 6,753 | 4.44 | 2.88 | +5,060 | 0 | -5,743 | -683 | 4.57 | -62 | 9,125 | +4 | 104 | 1.14 | '23/06/07 | 9.46 | 9.51 | 9.46 | 9.5 | +0.19 | +2.04 | 0.54 | 41,353 | 6,500 | 6.36 | 3.92 | +17,086 | 0 | -17,996 | -910 | 4.31 | -858 | 9,187 | -34 | 100 | 1.09 | '23/06/06 | 9.38 | 9.39 | 9.31 | 9.31 | -0.11 | -1.17 | 0.85 | 30,511 | 9,617 | 3.17 | 2.85 | -4,263 | 0 | -11,557 | -15,820 | 3.4 | +59 | 10,045 | -7 | 134 | 1.33 | '23/06/05 | 9.38 | 9.43 | 9.36 | 9.42 | +0.25 | +2.73 | 0.76 | 45,982 | 9,010 | 5.1 | 4.33 | -5,879 | 0 | -8,977 | -14,856 | 3.96 | +592 | 9,986 | +77 | 141 | 1.41 | 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 | '23/06/02 | 9.1 | 9.18 | 9.1 | 9.17 | +0.18 | +2 | 0.89 | 28,443 | 6,461 | 4.4 | 2.6 | -1,568 | 0 | -9,545 | -11,113 | 4.33 | -18 | 9,394 | +10 | 64 | 0.68 | '23/06/01 | 8.99 | 9 | 8.98 | 8.99 | 0 | 0 | 0.22 | 11,814 | 3,039 | 3.89 | 1.06 | +2,089 | 0 | -6,384 | -4,295 | 4.45 | +24 | 9,412 | 0 | 54 | 0.57 | '23/05/31 | 8.94 | 9 | 8.94 | 8.99 | +0.12 | +1.35 | 0.68 | 23,869 | 4,160 | 5.74 | 2.14 | +11,391 | 0 | -6,956 | +4,435 | 4.35 | -393 | 9,388 | -41 | 54 | 0.58 | '23/05/30 | 8.88 | 8.89 | 8.86 | 8.87 | -0.01 | -0.11 | 0.34 | 11,836 | 3,763 | 3.15 | 1.05 | +584 | 0 | -4,776 | -4,192 | 3.71 | -75 | 9,781 | -1,974 | 95 | 0.97 | '23/05/29 | 8.85 | 8.89 | 8.85 | 8.88 | +0.23 | +2.66 | 0.46 | 16,191 | 4,905 | 3.3 | 1.44 | +3,715 | 0 | -3,938 | -223 | 2.03 | -175 | 9,856 | -9 | 2,069 | 21 | '23/05/26 | 8.7 | 8.71 | 8.64 | 8.65 | -0.21 | -2.37 | 0.79 | 65,174 | 23,531 | 2.77 | 5.65 | -37,862 | 0 | -18,732 | -56,594 | 1.82 | +343 | 10,031 | +1,971 | 2,078 | 20.7 | '23/05/25 | 8.88 | 8.89 | 8.82 | 8.86 | -0.2 | -2.21 | 0.77 | 35,738 | 11,668 | 3.06 | 3.17 | -21,359 | 0 | -10,151 | -31,510 | 2.55 | +583 | 9,688 | -380 | 107 | 1.1 | '23/05/24 | 9.06 | 9.06 | 9.04 | 9.06 | +0.01 | +0.11 | 0.22 | 11,130 | 3,332 | 3.34 | 1.01 | -997 | 0 | -2,211 | -3,208 | 3.85 | +7 | 9,105 | +3 | 487 | 5.35 | '23/05/23 | 9 | 9.05 | 8.99 | 9.05 | +0.11 | +1.23 | 0.67 | 12,467 | 3,170 | 3.93 | 1.13 | +3,585 | 0 | -6,392 | -2,807 | 3.88 | +116 | 9,098 | 0 | 484 | 5.32 | '23/05/22 | 8.99 | 8.99 | 8.92 | 8.94 | -0.05 | -0.56 | 0.78 | 11,642 | 4,543 | 2.56 | 1.04 | -3,319 | 0 | -2,403 | -5,722 | 3.67 | -29 | 8,982 | 0 | 484 | 5.39 | '23/05/19 | 8.97 | 9 | 8.97 | 8.99 | +0.11 | +1.24 | 0.34 | 14,656 | 4,827 | 3.04 | 1.32 | +672 | 0 | -2,944 | -2,272 | 3.88 | -377 | 9,011 | 0 | 484 | 5.37 | '23/05/18 | 8.87 | 8.89 | 8.85 | 8.88 | +0.15 | +1.72 | 0.46 | 14,043 | 3,929 | 3.57 | 1.25 | +2,456 | 0 | -2,476 | -19.9 | 2.92 | -268 | 9,388 | -19 | 484 | 5.16 | '23/05/17 | 8.72 | 8.74 | 8.71 | 8.73 | -0.09 | -1.02 | 0.34 | 15,895 | 7,051 | 2.25 | 1.39 | -1,546 | 0 | -11,161 | -12,707 | 2.78 | +110 | 9,656 | 0 | 503 | 5.21 | '23/05/16 | 8.79 | 8.82 | 8.79 | 8.82 | +0.06 | +0.68 | 0.34 | 7,877 | 2,891 | 2.72 | 0.69 | -18.7 | 0 | -4,598 | -4,617 | 2.89 | -90 | 9,546 | 0 | 503 | 5.27 | '23/05/15 | 8.77 | 8.77 | 8.74 | 8.76 | -0.03 | -0.34 | 0.34 | 9,376 | 3,639 | 2.58 | 0.82 | -854 | 0 | -3,623 | -4,477 | 2.9 | -38 | 9,636 | -10 | 503 | 5.22 | '23/05/12 | 8.77 | 8.79 | 8.76 | 8.79 | +0.05 | +0.57 | 0.34 | 11,166 | 3,209 | 3.48 | 0.98 | +257 | 0 | -7,479 | -7,222 | 2.96 | +486 | 9,674 | -9 | 513 | 5.3 | '23/05/11 | 8.76 | 8.76 | 8.72 | 8.74 | +0.02 | +0.23 | 0.46 | 10,755 | 3,593 | 2.99 | 0.94 | +2,811 | 0 | -6,366 | -3,555 | 4.85 | +35 | 9,188 | 0 | 522 | 5.68 | '23/05/10 | 8.76 | 8.76 | 8.72 | 8.72 | -0.06 | -0.68 | 0.46 | 12,900 | 6,460 | 2 | 1.13 | -201 | 0 | -8,872 | -9,073 | 4.7 | +31 | 9,153 | -335 | 522 | 5.7 | 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 | '23/05/09 | 8.79 | 8.8 | 8.78 | 8.78 | 0 | 0 | 0.23 | 15,399 | 4,599 | 3.35 | 1.35 | +4,193 | 0 | -8,887 | -4,694 | 4.73 | -32 | 9,122 | 0 | 857 | 9.39 | '23/05/08 | 8.79 | 8.8 | 8.77 | 8.78 | +0.18 | +2.09 | 0.35 | 21,725 | 9,778 | 2.22 | 1.91 | +178 | 0 | -5,520 | -5,342 | 4.49 | -455 | 9,154 | +20 | 857 | 9.36 | '23/05/05 | 8.6 | 8.62 | 8.58 | 8.6 | -0.19 | -2.16 | 0.46 | 34,773 | 13,864 | 2.51 | 2.99 | -1,526 | 0 | -17,689 | -19,215 | 4.5 | +730 | 9,609 | -10,448 | 837 | 8.71 | '23/05/04 | 8.85 | 8.86 | 8.76 | 8.79 | -0.09 | -1.01 | 1.13 | 41,646 | 18,166 | 2.29 | 3.66 | -5,186 | 0 | -18,894 | -24,080 | 5.65 | +429 | 8,879 | -16 | 11,285 | 127 | '23/05/03 | 8.91 | 8.92 | 8.86 | 8.88 | -0.24 | -2.63 | 0.66 | 74,490 | 32,239 | 2.31 | 6.62 | -28,585 | 0 | -23,255 | -51,840 | 2.28 | +480 | 8,450 | +10,433 | 11,301 | 134 | '23/05/02 | 9.13 | 9.13 | 9.07 | 9.12 | -0.06 | -0.65 | 0.65 | 13,694 | 4,300 | 3.18 | 1.25 | -3,033 | 0 | -7,499 | -10,532 | 2.35 | +118 | 7,970 | -2 | 868 | 10.9 | '23/04/28 | 9.18 | 9.19 | 9.13 | 9.18 | +0.22 | +2.46 | 0.67 | 21,052 | 3,738 | 5.63 | 1.93 | +10,125 | 0 | -3,396 | +6,729 | 2.58 | +6 | 7,852 | -2,967 | 870 | 11.1 | '23/04/27 | 8.96 | 8.97 | 8.95 | 8.96 | -0.02 | -0.22 | 0.22 | 23,922 | 15,984 | 1.5 | 2.14 | -378 | 0 | -16,356 | -16,734 | 1.85 | +375 | 7,846 | -289 | 3,837 | 48.9 | '23/04/26 | 8.97 | 9.02 | 8.95 | 8.98 | -0.13 | -1.43 | 0.77 | 41,297 | 16,509 | 2.5 | 3.71 | -16,821 | 0 | -10,914 | -27,735 | 1.91 | +82 | 7,471 | +3,554 | 4,126 | 55.2 |
交易 日期 |
---|
'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 | '24/03/29 | '24/03/28 | 交易 日期 | '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 | '24/03/05 | '24/03/04 | 交易 日期 | '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 | '24/01/29 | '24/01/26 | 交易 日期 | '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 | '24/01/03 | '24/01/02 | 交易 日期 | '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 | '23/12/07 | '23/12/06 | 交易 日期 | '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 | '23/11/13 | '23/11/10 | 交易 日期 | '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 | '23/10/18 | '23/10/17 | 交易 日期 | '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 | '23/09/19 | '23/09/18 | 交易 日期 | '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 | '23/08/24 | '23/08/23 | 交易 日期 | '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 | '23/07/28 | '23/07/27 | 交易 日期 | '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 | '23/07/04 | '23/07/03 | 交易 日期 | '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 | '23/06/06 | '23/06/05 | 交易 日期 | '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 | '23/05/11 | '23/05/10 | 交易 日期 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 |
|