|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 56.2 | 55.45 | +0.75 | +1.35% | 0.81% | 55.95 | 56.3 | 55.85 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 4,806 | 2.7億 | 2,182 | 2.2張/筆 | 56.15元 | N/A | N/A | N/A | 昨日張數 | 昨日金額 | 昨日筆數 | 昨日均張 | 昨日均價 | 昨漲跌價 (幅) | 4,212 | 2.33億 | 3,284 | 1.3張/筆 | 55.35元 | +0.35 (+0.64%) | 連漲連跌: 連2漲 ( +1.1元 / +2%) 上市指數: 20495.52 (375.01 / +1.86%) | | | |
| |
成交價: 56.2元 (+0.75元/ +1.35%) | 成交張數: 4,806張 | 成交金額: 2.7億元 | 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 |
---|
歷史最高 | 近1604日新高 | 連2漲 (+1.1元/ +2%) | 第252高 | 近4日新高 | 第180高 | 近4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 55.45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 ~04/29 |
---|
起算價 | 54.45 | 54.4 | 55.35 | 54.65 | 49.78 | 46.25 | 40.43 | 43.67 | 43.9 | 31.23 | - | - | - | 50.4 | 漲跌價 | +1 | +1.05 | +0.1 | +0.8 | +5.67 | +9.2 | +15.02 | +11.78 | +11.55 | +24.22 | - | - | - | +5.8 | 漲跌幅 | +1.84% | +1.93% | +0.18% | +1.46% | +11.4% | +19.9% | +37.2% | +27% | +26.3% | +77.6% | - | - | - | +11.5% | 振幅 | 1.38% | 2.3% | 3.43% | 3.48% | 11.7% | 20.5% | 36.9% | 46% | 45.8% | 101% | - | - | - | 14.7% | 成交張數 | 1.15萬 | 2.4萬 | 6.4萬 | 10.4萬 | 31.5萬 | 64.9萬 | 160萬 | 256萬 | 286萬 | 292萬 | - | - | - | 42.8萬 | 成交金額 | 6.32億 | 13.1億 | 35億 | 57.2億 | 168億 | 333億 | 765億 | 1,140億 | 1,272億 | 1,291億 | - | - | - | 224億 | 週轉率 | 1.04% | 2.18% | 5.81% | 9.48% | 28.6% | 58.9% | 145% | 232% | 260% | 265% | - | - | - | 38.8% |
結算價 55.45元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/29 | 55.95 | 56.3 | 55.85 | 56.2 | +0.75 | +1.35 | 0.81 | 4,806 | 2,182 | 2.2 | 2.7 | | | | | | | | | | | '24/04/26 | 55.25 | 55.5 | 55.1 | 55.45 | +0.35 | +0.64 | 0.73 | 4,212 | 3,284 | 1.28 | 2.33 | +127 | +100 | -695 | -468 | 0.38 | -174 | 561 | 0 | 1 | 0.18 | '24/04/25 | 55 | 55.25 | 54.85 | 55.1 | -0.1 | -0.18 | 0.72 | 3,731 | 3,803 | 0.98 | 2.05 | -207 | +200 | -173 | -180 | 0.38 | +2 | 735 | 0 | 1 | 0.14 | '24/04/24 | 55 | 55.2 | 54.75 | 55.2 | +0.75 | +1.38 | 0.83 | 3,527 | 3,156 | 1.12 | 1.94 | +401 | 0 | -298 | +103 | 0.41 | +21 | 733 | +1 | 1 | 0.14 | '24/04/23 | 54.8 | 55 | 54.3 | 54.45 | -0.1 | -0.18 | 1.28 | 5,954 | 5,186 | 1.15 | 3.25 | +320 | -73 | +394 | +641 | 0.38 | +6 | 712 | 0 | 0 | 0 | '24/04/22 | 54.4 | 54.85 | 54.25 | 54.55 | +0.15 | +0.28 | 1.1 | 6,562 | 5,356 | 1.23 | 3.58 | +674 | -73 | +779 | +1,380 | 0.38 | +65 | 706 | 0 | 0 | 0 | '24/04/19 | 54.85 | 54.85 | 53.6 | 54.4 | -0.8 | -1.45 | 2.26 | 12,384 | 12,544 | 0.99 | 6.72 | -2,106 | -70 | -701 | -2,877 | 0.31 | -84 | 641 | 0 | 0 | 0 | '24/04/18 | 54.5 | 55.2 | 54.2 | 55.2 | +0.65 | +1.19 | 1.83 | 5,395 | 3,507 | 1.54 | 2.96 | -185 | -125 | +1,714 | +1,404 | 0.42 | +23 | 725 | 0 | 0 | 0 | '24/04/17 | 54.05 | 54.7 | 54.05 | 54.55 | +0.5 | +0.93 | 1.2 | 4,654 | 3,627 | 1.28 | 2.54 | -927 | -167 | +957 | -137 | 0.43 | -4 | 702 | 0 | 0 | 0 | '24/04/16 | 54.85 | 54.85 | 53.85 | 54.05 | -1.15 | -2.08 | 1.81 | 12,906 | 16,135 | 0.8 | 6.99 | -3,519 | 0 | -498 | -4,017 | 0.52 | +66 | 706 | 0 | 0 | 0 | '24/04/15 | 55.1 | 55.35 | 55 | 55.2 | -0.15 | -0.27 | 0.63 | 4,691 | 7,063 | 0.66 | 2.59 | -560 | 0 | +175 | -385 | 0.84 | -6 | 640 | 0 | 0 | 0 | '24/04/12 | 55.15 | 55.4 | 55.05 | 55.35 | +0.15 | +0.27 | 0.63 | 3,478 | 2,911 | 1.19 | 1.92 | -108 | -83 | +852 | +661 | 0.89 | +1 | 646 | 0 | 0 | 0 | '24/04/11 | 55.1 | 55.3 | 54.95 | 55.2 | -0.1 | -0.18 | 0.63 | 3,472 | 3,840 | 0.9 | 1.91 | -105 | 0 | -79.6 | -184 | 0.9 | 0 | 645 | 0 | 0 | 0 | '24/04/10 | 55.3 | 55.5 | 55.15 | 55.3 | +0.05 | +0.09 | 0.63 | 3,009 | 3,895 | 0.77 | 1.67 | +214 | -100 | -356 | -242 | 0.91 | +1 | 645 | 0 | 0 | 0 | '24/04/09 | 55.2 | 55.3 | 55.1 | 55.25 | +0.1 | +0.18 | 0.36 | 4,058 | 3,835 | 1.06 | 2.24 | -35.9 | -333 | +943 | +574 | 0.89 | -6 | 644 | 0 | 0 | 0 | '24/04/08 | 54.75 | 55.15 | 54.55 | 55.15 | +0.4 | +0.73 | 1.1 | 4,914 | 5,943 | 0.83 | 2.7 | -80 | +200 | -1,083 | -963 | 0.89 | -3 | 650 | 0 | 0 | 0 | '24/04/03 | 54.85 | 54.95 | 54.55 | 54.75 | -0.1 | -0.18 | 0.73 | 3,286 | 4,269 | 0.77 | 1.8 | +48.3 | +326 | -246 | +129 | 0.89 | +3 | 653 | 0 | 0 | 0 | '24/04/02 | 54.7 | 55 | 54.65 | 54.85 | +0.2 | +0.37 | 0.64 | 4,141 | 4,163 | 0.99 | 2.27 | +847 | +37 | +1,042 | +1,926 | 0.89 | +9 | 650 | 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 | '24/04/01 | 54.55 | 54.85 | 54.55 | 54.65 | +0.1 | +0.18 | 0.55 | 3,682 | 3,883 | 0.95 | 2.01 | +686 | -238 | +548 | +996 | 0.81 | -4 | 641 | 0 | 0 | 0 | '24/03/29 | 54.85 | 54.9 | 54.4 | 54.55 | -0.25 | -0.46 | 0.91 | 5,075 | 3,828 | 1.33 | 2.77 | +971 | -150 | -1,383 | -562 | 0.75 | -2 | 645 | 0 | 0 | 0 | '24/03/28 | 54.85 | 55.3 | 54.65 | 54.8 | +0.15 | +0.27 | 1.19 | 5,338 | 3,812 | 1.4 | 2.93 | +767 | 0 | +300 | +1,067 | 0.66 | +299 | 647 | 0 | 0 | 0 | '24/03/27 | 54 | 54.8 | 53.95 | 54.65 | +0.65 | +1.2 | 1.57 | 4,309 | 3,763 | 1.15 | 2.34 | +602 | -548 | +796 | +850 | 0.58 | +10 | 348 | 0 | 0 | 0 | '24/03/26 | 54.5 | 54.7 | 53.55 | 54 | -0.55 | -1.01 | 2.11 | 7,723 | 9,003 | 0.86 | 4.17 | +181 | -300 | -209 | -329 | 0.53 | -6 | 338 | 0 | 0 | 0 | '24/03/25 | 54.55 | 54.65 | 54.3 | 54.55 | 0 | 0 | 0.64 | 4,328 | 5,627 | 0.77 | 2.36 | -174 | 0 | -337 | -511 | 0.42 | -18 | 344 | 0 | 0 | 0 | '24/03/22 | 54.9 | 54.95 | 54.25 | 54.55 | -0.55 | -1 | 1.27 | 8,211 | 8,733 | 0.94 | 4.48 | -1,070 | 0 | -1,348 | -2,419 | 0.44 | -28 | 362 | 0 | 0 | 0 | '24/03/21 | 54.75 | 55.2 | 54.65 | 55.1 | +0.55 | +1.01 | 1.01 | 5,309 | 4,842 | 1.1 | 2.92 | -71.7 | +200 | +471 | +599 | 0.54 | +15 | 390 | 0 | 0 | 0 | '24/03/20 | 54.45 | 54.8 | 54.4 | 54.55 | +0.4 | +0.74 | 0.74 | 5,304 | 5,002 | 1.06 | 2.9 | +776 | 0 | -759 | +17.6 | 0.54 | +6 | 375 | 0 | 0 | 0 | '24/03/19 | 53.8 | 54.3 | 53.75 | 54.15 | +0.2 | +0.37 | 1.02 | 6,381 | 4,312 | 1.48 | 3.45 | +1,680 | +68 | -1,903 | -155 | 0.47 | -54 | 369 | 0 | 0 | 0 | '24/03/18 | 53.65 | 53.95 | 53.55 | 53.95 | +0.5 | +0.94 | 0.75 | 6,854 | 7,187 | 0.95 | 3.69 | -878 | -234 | -2,178 | -3,290 | 0.31 | -41 | 423 | 0 | 0 | 0 | '24/03/15 | 54 | 54.45 | 53.9 | 54.35 | +0.35 | +0.65 | 1.02 | 7,363 | 6,528 | 1.13 | 3.99 | +67.4 | -234 | -446 | -613 | 0.39 | +79 | 464 | 0 | 0 | 0 | '24/03/14 | 54.25 | 54.25 | 53.85 | 54 | -0.25 | -0.46 | 0.74 | 5,407 | 5,837 | 0.93 | 2.92 | -136 | -57 | -110 | -303 | 0.38 | +19 | 385 | 0 | 0 | 0 | '24/03/13 | 53.7 | 54.3 | 53.7 | 54.25 | +0.6 | +1.12 | 1.12 | 7,116 | 5,115 | 1.39 | 3.85 | +971 | +615 | -1,225 | +360 | 0.4 | +28 | 366 | 0 | 0 | 0 | '24/03/12 | 52.9 | 53.7 | 52.9 | 53.65 | +0.85 | +1.61 | 1.52 | 5,183 | 4,516 | 1.15 | 2.77 | +172 | -113 | +769 | +828 | 0.31 | -3 | 338 | 0 | 0 | 0 | '24/03/11 | 52.75 | 52.9 | 52.65 | 52.8 | +0.15 | +0.28 | 0.47 | 6,127 | 6,140 | 1 | 3.24 | -157 | -310 | -58.7 | -526 | 0.29 | +1 | 341 | 0 | 0 | 0 | '24/03/08 | 53 | 53.15 | 52.55 | 52.65 | -0.25 | -0.47 | 1.13 | 11,408 | 8,638 | 1.32 | 6.03 | +46.3 | +709 | -1,868 | -1,113 | 0.31 | -2 | 340 | 0 | 0 | 0 | '24/03/07 | 53 | 53 | 52.5 | 52.9 | +0.2 | +0.38 | 0.95 | 7,958 | 6,367 | 1.25 | 4.2 | -171 | 0 | -1,517 | -1,688 | 0.3 | -16 | 342 | 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 | '24/03/06 | 52.2 | 52.8 | 52.15 | 52.7 | +0.45 | +0.86 | 1.24 | 7,161 | 6,193 | 1.16 | 3.76 | -544 | -259 | -2,010 | -2,813 | 0.32 | +6 | 358 | -1 | 0 | 0 | '24/03/05 | 52.1 | 52.35 | 52 | 52.25 | +0.35 | +0.67 | 0.67 | 6,536 | 5,956 | 1.1 | 3.41 | -1,045 | 0 | -2,126 | -3,171 | 0.37 | +1 | 352 | 0 | 1 | 0.28 | '24/03/04 | 51.5 | 52.1 | 51.5 | 51.9 | +0.5 | +0.97 | 1.17 | 8,416 | 6,942 | 1.21 | 4.37 | +116 | -218 | -701 | -802 | 0.48 | +5 | 351 | -1 | 1 | 0.28 | '24/03/01 | 51.5 | 51.5 | 51.35 | 51.4 | +0.05 | +0.1 | 0.29 | 4,726 | 4,295 | 1.1 | 2.43 | -222 | -274 | -375 | -871 | 0.46 | -1 | 346 | +1 | 2 | 0.58 | '24/02/29 | 51.25 | 51.5 | 51.15 | 51.35 | +0.1 | +0.2 | 0.68 | 4,395 | 3,736 | 1.18 | 2.26 | -629 | -282 | +226 | -685 | 0.48 | -2 | 347 | 0 | 1 | 0.29 | '24/02/27 | 51.4 | 51.55 | 51.05 | 51.25 | -0.15 | -0.29 | 0.97 | 5,522 | 4,833 | 1.14 | 2.83 | +72.1 | -486 | -937 | -1,351 | 0.54 | -35 | 349 | 0 | 1 | 0.29 | '24/02/26 | 51.1 | 51.4 | 51.05 | 51.4 | +0.3 | +0.59 | 0.68 | 5,774 | 5,524 | 1.05 | 2.96 | +179 | -585 | -1,292 | -1,698 | 0.54 | +1 | 384 | 0 | 1 | 0.26 | '24/02/23 | 51.55 | 51.55 | 51.1 | 51.1 | -0.3 | -0.58 | 0.88 | 9,430 | 7,743 | 1.22 | 4.84 | +147 | -3,931 | +33.3 | -3,750 | 0.52 | -5 | 383 | 0 | 1 | 0.26 | '24/02/22 | 51.2 | 51.4 | 51.2 | 51.4 | +0.3 | +0.59 | 0.39 | 3,794 | 3,702 | 1.02 | 1.95 | +199 | 0 | -33 | +166 | 0.51 | -5 | 388 | -2 | 1 | 0.26 | '24/02/21 | 51.05 | 51.15 | 50.95 | 51.1 | +0.15 | +0.29 | 0.39 | 4,441 | 3,774 | 1.18 | 2.27 | -710 | 0 | -591 | -1,300 | 0.49 | -62 | 393 | 0 | 3 | 0.76 | '24/02/20 | 50.95 | 51 | 50.8 | 50.95 | 0 | 0 | 0.39 | 4,544 | 5,133 | 0.89 | 2.32 | +234 | +32 | -792 | -527 | 0.55 | +22 | 455 | 0 | 3 | 0.66 | '24/02/19 | 50.6 | 50.95 | 50.55 | 50.95 | +0.45 | +0.89 | 0.79 | 4,965 | 5,021 | 0.99 | 2.52 | -98.6 | +200 | -593 | -492 | 0.53 | -25 | 433 | 0 | 3 | 0.69 | '24/02/16 | 50.3 | 50.55 | 50.3 | 50.5 | +0.2 | +0.4 | 0.5 | 6,280 | 5,017 | 1.25 | 3.17 | +97 | 0 | -2,155 | -2,058 | 0.54 | -68 | 458 | 0 | 3 | 0.66 | '24/02/15 | 50.35 | 50.4 | 50 | 50.3 | +0.2 | +0.4 | 0.8 | 11,049 | 10,280 | 1.07 | 5.55 | -1,192 | 0 | -2,814 | -4,007 | 0.53 | +37 | 526 | 0 | 3 | 0.57 | '24/02/05 | 49.85 | 50.1 | 49.69 | 50.1 | 0 | 0 | 0.82 | 6,048 | 6,769 | 0.89 | 3.02 | -610 | +100 | -2,679 | -3,188 | 0.65 | -31 | 489 | 0 | 3 | 0.61 | '24/02/02 | 50.25 | 50.25 | 50.05 | 50.1 | -0.05 | -0.1 | 0.4 | 3,146 | 3,319 | 0.95 | 1.58 | -25.4 | 0 | -1,658 | -1,683 | 0.71 | -10 | 520 | 0 | 3 | 0.58 | '24/02/01 | 50.05 | 50.25 | 50.05 | 50.15 | +0.21 | +0.42 | 0.4 | 3,510 | 3,313 | 1.06 | 1.76 | +364 | +120 | +452 | +936 | 0.71 | +14 | 530 | 0 | 3 | 0.57 | '24/01/31 | 49.99 | 50.05 | 49.91 | 49.94 | -0.11 | -0.22 | 0.28 | 3,958 | 3,902 | 1.01 | 1.98 | +14.2 | 0 | -3,026 | -3,011 | 0.67 | +10 | 516 | 0 | 3 | 0.58 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/30 | 50.15 | 50.2 | 50 | 50.05 | -0.05 | -0.1 | 0.4 | 3,440 | 3,027 | 1.14 | 1.72 | +74.7 | +389 | -459 | +4.67 | 0.79 | +2 | 506 | 0 | 3 | 0.59 | '24/01/29 | 49.78 | 50.1 | 49.75 | 50.1 | +0.32 | +0.64 | 0.7 | 4,799 | 4,522 | 1.06 | 2.4 | +246 | +445 | +539 | +1,230 | 0.78 | +15 | 504 | 0 | 3 | 0.6 | '24/01/26 | 49.86 | 49.86 | 49.74 | 49.78 | -0.05 | -0.1 | 0.24 | 3,581 | 4,223 | 0.85 | 1.78 | -152 | 0 | -1,462 | -1,614 | 0.76 | 0 | 489 | +1 | 3 | 0.61 | '24/01/25 | 49.77 | 49.84 | 49.67 | 49.83 | +0.2 | +0.4 | 0.34 | 5,796 | 5,140 | 1.13 | 2.88 | +2,333 | -200 | -2,326 | -193 | 0.78 | 0 | 489 | 0 | 2 | 0.41 | '24/01/24 | 49.6 | 49.76 | 49.57 | 49.63 | +0.08 | +0.16 | 0.38 | 3,416 | 2,828 | 1.21 | 1.7 | +647 | +360 | -932 | +74.8 | 0.57 | +4 | 489 | 0 | 2 | 0.41 | '24/01/23 | 49.66 | 49.67 | 49.51 | 49.55 | +0.12 | +0.24 | 0.32 | 3,619 | 3,142 | 1.15 | 1.79 | +131 | 0 | -1,453 | -1,322 | 0.5 | -12 | 485 | 0 | 2 | 0.41 | '24/01/22 | 49.45 | 49.5 | 49.3 | 49.43 | +0.25 | +0.51 | 0.41 | 5,734 | 5,420 | 1.06 | 2.83 | +93.2 | 0 | -1,794 | -1,700 | 0.49 | -2 | 497 | 0 | 2 | 0.4 | '24/01/19 | 49.01 | 49.18 | 48.95 | 49.18 | +0.22 | +0.45 | 0.47 | 7,695 | 5,719 | 1.35 | 3.78 | -343 | 0 | -374 | -717 | 0.48 | +18 | 499 | 0 | 2 | 0.4 | '24/01/18 | 49.07 | 49.14 | 48.88 | 48.96 | -0.11 | -0.22 | 0.53 | 5,729 | 10,333 | 0.55 | 2.81 | +14.2 | 0 | -3,026 | -3,011 | 0.52 | +7 | 481 | +1 | 2 | 0.42 | '24/01/17 | 49.35 | 49.42 | 49.05 | 49.07 | -0.4 | -0.81 | 0.75 | 9,042 | 12,851 | 0.7 | 4.45 | -886 | +30 | -3,689 | -4,544 | 0.52 | +15 | 474 | +1 | 1 | 0.21 | '24/01/16 | 49.61 | 49.61 | 49.36 | 49.47 | -0.33 | -0.66 | 0.5 | 8,561 | 10,023 | 0.85 | 4.23 | -2,440 | 0 | -2,810 | -5,250 | 0.41 | +5 | 459 | 0 | 0 | 0 | '24/01/15 | 49.68 | 49.88 | 49.67 | 49.8 | +0.21 | +0.42 | 0.42 | 4,909 | 6,226 | 0.79 | 2.44 | -38.2 | 0 | -1,997 | -2,036 | 0.65 | +1 | 454 | 0 | 0 | 0 | '24/01/12 | 49.65 | 49.72 | 49.51 | 49.59 | -0.14 | -0.28 | 0.42 | 4,829 | 9,662 | 0.5 | 2.39 | -109 | 0 | -3,401 | -3,510 | 0.46 | +1 | 453 | 0 | 0 | 0 | '24/01/11 | 49.62 | 49.74 | 49.6 | 49.73 | +0.12 | +0.24 | 0.28 | 3,434 | 4,346 | 0.79 | 1.71 | -25.9 | +7 | -1,261 | -1,280 | 0.47 | +6 | 452 | -3 | 0 | 0 | '24/01/10 | 49.7 | 49.7 | 49.58 | 49.61 | -0.22 | -0.44 | 0.24 | 6,544 | 8,971 | 0.73 | 3.25 | -188 | 0 | -3,461 | -3,650 | 0.47 | -10 | 446 | +2 | 3 | 0.67 | '24/01/09 | 50.1 | 50.15 | 49.72 | 49.83 | -0.09 | -0.18 | 0.86 | 5,452 | 7,016 | 0.78 | 2.72 | -47.6 | +17 | -2,624 | -2,654 | 0.49 | -8 | 456 | 0 | 1 | 0.22 | '24/01/08 | 49.94 | 50.1 | 49.84 | 49.92 | +0.03 | +0.06 | 0.52 | 5,343 | 6,002 | 0.89 | 2.67 | +17.7 | 0 | -2,729 | -2,711 | 0.5 | +2 | 464 | -1 | 1 | 0.22 | '24/01/05 | 50 | 50.15 | 49.88 | 49.89 | -0.09 | -0.18 | 0.54 | 5,463 | 6,256 | 0.87 | 2.73 | +287 | +50 | -2,574 | -2,238 | 0.55 | -4 | 462 | +1 | 2 | 0.43 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/04 | 49.97 | 50 | 49.87 | 49.98 | -0.01 | -0.02 | 0.26 | 4,925 | 5,102 | 0.97 | 2.46 | -314 | -410 | -458 | -1,182 | 1.08 | -6 | 466 | +1 | 1 | 0.21 | '24/01/03 | 50.15 | 50.25 | 49.91 | 49.99 | -0.46 | -0.91 | 0.67 | 8,119 | 9,864 | 0.82 | 4.06 | -350 | +80 | -3,676 | -3,946 | 1.11 | +16 | 472 | 0 | 0 | 0 | '24/01/02 | 50.45 | 50.5 | 50.15 | 50.45 | +0.05 | +0.1 | 0.69 | 5,249 | 6,103 | 0.86 | 2.64 | -106 | +130 | -1,645 | -1,621 | 1.15 | -11 | 456 | 0 | 0 | 0 | '23/12/29 | 50.35 | 50.45 | 50.15 | 50.4 | +0.1 | +0.2 | 0.6 | 3,449 | 3,028 | 1.14 | 1.74 | +158 | 0 | -162 | -3.31 | 1.16 | -4 | 467 | 0 | 0 | 0 | '23/12/28 | 50.3 | 50.4 | 50.25 | 50.3 | 0 | 0 | 0.3 | 3,903 | 3,455 | 1.13 | 1.96 | -38.1 | 0 | -1,461 | -1,499 | 1.15 | -18 | 471 | 0 | 0 | 0 | '23/12/27 | 50.15 | 50.4 | 50.15 | 50.3 | +0.15 | +0.3 | 0.5 | 5,855 | 3,844 | 1.52 | 2.95 | +165 | 0 | -2,840 | -2,675 | 1.15 | +2 | 489 | 0 | 0 | 0 | '23/12/26 | 49.78 | 50.15 | 49.78 | 50.15 | +0.38 | +0.76 | 0.74 | 6,528 | 6,327 | 1.03 | 3.27 | +331 | 0 | -2,385 | -2,054 | 1.14 | +4 | 487 | 0 | 0 | 0 | '23/12/25 | 49.94 | 49.99 | 49.75 | 49.77 | -0.12 | -0.24 | 0.48 | 8,483 | 11,892 | 0.71 | 4.23 | +6.56 | 0 | -5,446 | -5,440 | 0.45 | +9 | 483 | 0 | 0 | 0 | '23/12/22 | 49.96 | 49.99 | 49.87 | 49.89 | -0.16 | -0.32 | 0.24 | 7,718 | 9,714 | 0.79 | 3.85 | -854 | 0 | -4,959 | -5,814 | 0.46 | +13 | 474 | 0 | 0 | 0 | '23/12/21 | 50 | 50.1 | 49.8 | 50.05 | -0.3 | -0.6 | 0.6 | 7,887 | 6,586 | 1.2 | 3.94 | -1,616 | 0 | -4,322 | -5,937 | 0.44 | +2 | 461 | 0 | 0 | 0 | '23/12/20 | 50 | 50.35 | 50 | 50.35 | +0.43 | +0.86 | 0.7 | 6,591 | 4,739 | 1.39 | 3.31 | -638 | 0 | -1,776 | -2,414 | 0.5 | +27 | 459 | 0 | 0 | 0 | '23/12/19 | 50.2 | 50.2 | 49.71 | 49.92 | -0.43 | -0.85 | 0.97 | 10,932 | 12,540 | 0.87 | 5.45 | -803 | 0 | -5,806 | -6,609 | 0.36 | -1 | 432 | 0 | 0 | 0 | '23/12/18 | 50.4 | 50.5 | 50.2 | 50.35 | +0.05 | +0.1 | 0.6 | 10,189 | 8,723 | 1.17 | 5.13 | -1,268 | 0 | -3,539 | -4,806 | 0.45 | -15 | 433 | 0 | 0 | 0 | '23/12/15 | 51.4 | 51.55 | 51.15 | 51.15 | -0.2 | -0.39 | 0.78 | 10,377 | 8,157 | 1.27 | 5.32 | -2,173 | 0 | -1,946 | -4,118 | 0.51 | +64 | 448 | 0 | 0 | 0 | '23/12/14 | 51.25 | 51.45 | 51.15 | 51.35 | +0.5 | +0.98 | 0.59 | 6,340 | 4,902 | 1.29 | 3.25 | -794 | 0 | -266 | -1,060 | 0.68 | -38 | 384 | 0 | 0 | 0 | '23/12/13 | 50.5 | 50.9 | 50.4 | 50.85 | +0.45 | +0.89 | 0.99 | 6,494 | 5,285 | 1.23 | 3.3 | -1,167 | 0 | -302 | -1,469 | 0.76 | -12 | 422 | 0 | 0 | 0 | '23/12/12 | 50.3 | 50.45 | 50.3 | 50.4 | +0.25 | +0.5 | 0.3 | 4,147 | 4,191 | 0.99 | 2.09 | -94 | 0 | -94 | -188 | 0.88 | -59 | 434 | 0 | 0 | 0 | '23/12/11 | 50.2 | 50.2 | 49.98 | 50.15 | +0.1 | +0.2 | 0.44 | 5,028 | 5,064 | 0.99 | 2.52 | -1,197 | 0 | -1,152 | -2,349 | 0.79 | -28 | 493 | 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 | '23/12/08 | 50.35 | 50.35 | 49.99 | 50.05 | +0.09 | +0.18 | 0.72 | 3,994 | 3,123 | 1.28 | 2 | +88.1 | 0 | -663 | -575 | 0.56 | -9 | 521 | 0 | 0 | 0 | '23/12/07 | 50.2 | 50.25 | 49.94 | 49.96 | -0.19 | -0.38 | 0.62 | 6,013 | 6,075 | 0.99 | 3.01 | -55.9 | 0 | -2,810 | -2,866 | 0.45 | +9 | 530 | 0 | 0 | 0 | '23/12/06 | 49.92 | 50.3 | 49.92 | 50.15 | +0.28 | +0.56 | 0.76 | 5,521 | 4,841 | 1.14 | 2.77 | -64.1 | 0 | -2,054 | -2,118 | 0.45 | +15 | 521 | -1 | 0 | 0 | '23/12/05 | 49.9 | 49.9 | 49.71 | 49.87 | -0.1 | -0.2 | 0.38 | 8,026 | 9,118 | 0.88 | 4 | -1,221 | 0 | -4,139 | -5,360 | 0.48 | +14 | 506 | 0 | 1 | 0.2 | '23/12/04 | 49.75 | 50.1 | 49.75 | 49.97 | +0.32 | +0.64 | 0.7 | 6,466 | 6,073 | 1.06 | 3.23 | -99.5 | 0 | -2,778 | -2,877 | 0.61 | +18 | 492 | -1 | 1 | 0.2 | '23/12/01 | 49.57 | 49.74 | 49.47 | 49.65 | +0.07 | +0.14 | 0.54 | 3,776 | 4,484 | 0.84 | 1.87 | -670 | 0 | -1,336 | -2,006 | 0.62 | +27 | 474 | +1 | 2 | 0.42 | '23/11/30 | 49.4 | 49.6 | 49.26 | 49.58 | +0.18 | +0.36 | 0.69 | 3,082 | 3,871 | 0.8 | 1.53 | +64 | 0 | -1,200 | -1,136 | 0.69 | +7 | 447 | 0 | 1 | 0.22 | '23/11/29 | 49.32 | 49.58 | 49.32 | 49.4 | +0.13 | +0.26 | 0.53 | 3,375 | 2,959 | 1.14 | 1.67 | -69.6 | 0 | -183 | -253 | 0.7 | -14 | 440 | 0 | 1 | 0.23 | '23/11/28 | 49 | 49.38 | 49 | 49.27 | +0.34 | +0.69 | 0.78 | 2,809 | 3,258 | 0.86 | 1.38 | -142 | 0 | +526 | +384 | 0.71 | -46 | 454 | 0 | 1 | 0.22 | '23/11/27 | 49.1 | 49.23 | 48.93 | 48.93 | -0.1 | -0.2 | 0.61 | 4,370 | 4,931 | 0.89 | 2.15 | -726 | 0 | -1,199 | -1,925 | 0.72 | +1 | 500 | -1 | 1 | 0.2 | '23/11/24 | 49.1 | 49.15 | 49.03 | 49.03 | +0.05 | +0.1 | 0.24 | 1,794 | 2,192 | 0.82 | 0.88 | -300 | 0 | -46.7 | -347 | 0.79 | +5 | 499 | 0 | 2 | 0.4 | '23/11/23 | 49.05 | 49.08 | 48.88 | 48.98 | -0.06 | -0.12 | 0.41 | 3,338 | 4,030 | 0.83 | 1.64 | -267 | 0 | -1,407 | -1,674 | 0.83 | -4 | 494 | 0 | 2 | 0.4 | '23/11/22 | 48.93 | 49.12 | 48.9 | 49.04 | -0.02 | -0.04 | 0.45 | 3,113 | 3,664 | 0.85 | 1.53 | -199 | 0 | -696 | -895 | 0.85 | +9 | 498 | 0 | 2 | 0.4 | '23/11/21 | 48.8 | 49.09 | 48.8 | 49.06 | +0.45 | +0.93 | 0.6 | 4,695 | 4,497 | 1.04 | 2.3 | +716 | +200 | +1,196 | +2,112 | 0.88 | +13 | 489 | 0 | 2 | 0.41 | '23/11/20 | 48.5 | 48.64 | 48.46 | 48.61 | +0.18 | +0.37 | 0.37 | 3,847 | 3,813 | 1.01 | 1.87 | -26.8 | 0 | -1,016 | -1,042 | 0.8 | +42 | 476 | 0 | 2 | 0.42 | '23/11/17 | 48.42 | 48.56 | 48.4 | 48.43 | +0.01 | +0.02 | 0.33 | 2,569 | 2,902 | 0.89 | 1.25 | +80 | 0 | -384 | -304 | 0.8 | +3 | 434 | 0 | 2 | 0.46 | '23/11/16 | 48.48 | 48.54 | 48.31 | 48.42 | -0.04 | -0.08 | 0.47 | 3,781 | 3,638 | 1.04 | 1.83 | +147 | 0 | -1,052 | -905 | 0.79 | 0 | 431 | 0 | 2 | 0.46 | '23/11/15 | 48.58 | 48.76 | 48.3 | 48.46 | +0.22 | +0.46 | 0.95 | 4,031 | 4,069 | 0.99 | 1.95 | -214 | +200 | +1,514 | +1,500 | 0.78 | -32 | 431 | 0 | 2 | 0.46 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/14 | 48.23 | 48.29 | 48.1 | 48.24 | +0.09 | +0.19 | 0.39 | 3,064 | 3,169 | 0.97 | 1.48 | -112 | 0 | +1,053 | +941 | 0.8 | -1 | 463 | +1 | 2 | 0.43 | '23/11/13 | 48.35 | 48.38 | 48.02 | 48.15 | +0.07 | +0.15 | 0.75 | 3,455 | 4,521 | 0.76 | 1.66 | -39.5 | 0 | -453 | -493 | 0.84 | -3 | 464 | 0 | 1 | 0.22 | '23/11/10 | 48.05 | 48.15 | 47.99 | 48.08 | -0.15 | -0.31 | 0.33 | 3,748 | 3,752 | 1 | 1.8 | +81.6 | 0 | -531 | -450 | 0.85 | 0 | 467 | 0 | 1 | 0.21 | '23/11/09 | 48.19 | 48.28 | 48.04 | 48.23 | +0.04 | +0.08 | 0.5 | 3,550 | 3,342 | 1.06 | 1.71 | +166 | 0 | +165 | +331 | 0.84 | -6 | 467 | 0 | 1 | 0.21 | '23/11/08 | 48 | 48.35 | 47.99 | 48.19 | +0.26 | +0.54 | 0.75 | 4,755 | 3,621 | 1.31 | 2.29 | +677 | 0 | +1,304 | +1,981 | 0.82 | -51 | 473 | 0 | 1 | 0.21 | '23/11/07 | 47.79 | 47.94 | 47.66 | 47.93 | +0.05 | +0.1 | 0.58 | 3,350 | 3,194 | 1.05 | 1.6 | +148 | 0 | +753 | +901 | 0.75 | +4 | 524 | 0 | 1 | 0.19 | '23/11/06 | 47.3 | 47.92 | 47.3 | 47.88 | +0.66 | +1.4 | 1.31 | 6,020 | 5,781 | 1.04 | 2.88 | +466 | +150 | +641 | +1,257 | 0.74 | -23 | 520 | 0 | 1 | 0.19 | '23/11/03 | 47.06 | 47.25 | 47.05 | 47.22 | +0.29 | +0.62 | 0.43 | 2,604 | 2,926 | 0.89 | 1.23 | -57.9 | 0 | -283 | -341 | 0.69 | +7 | 543 | 0 | 1 | 0.18 | '23/11/02 | 46.63 | 46.98 | 46.63 | 46.93 | +0.64 | +1.38 | 0.76 | 2,483 | 2,504 | 0.99 | 1.16 | +161 | +100 | +129 | +390 | 0.69 | +3 | 536 | 0 | 1 | 0.19 | '23/11/01 | 46.34 | 46.37 | 46.01 | 46.29 | +0.27 | +0.59 | 0.78 | 4,533 | 4,421 | 1.03 | 2.09 | -288 | 0 | -2,132 | -2,420 | 0.67 | 0 | 533 | 0 | 1 | 0.19 | '23/10/31 | 46.42 | 46.49 | 46 | 46.02 | -0.33 | -0.71 | 1.06 | 7,041 | 7,427 | 0.95 | 3.26 | -476 | 0 | -4,520 | -4,995 | 0.93 | -20 | 533 | +1 | 1 | 0.19 | '23/10/30 | 46.27 | 46.47 | 46.24 | 46.35 | +0.1 | +0.22 | 0.5 | 3,523 | 3,652 | 0.96 | 1.63 | +13.3 | 0 | -1,684 | -1,671 | 0.93 | +2 | 553 | 0 | 0 | 0 | '23/10/27 | 46.19 | 46.5 | 46.17 | 46.25 | +0.08 | +0.17 | 0.71 | 2,129 | 2,845 | 0.75 | 0.99 | -43.9 | 0 | -700 | -744 | 0.66 | -1 | 551 | 0 | 0 | 0 | '23/10/26 | 46.23 | 46.4 | 46.03 | 46.17 | -0.47 | -1.01 | 0.79 | 6,118 | 8,263 | 0.74 | 2.83 | -1,587 | 0 | -3,046 | -4,633 | 0.66 | +2 | 552 | 0 | 0 | 0 | '23/10/25 | 46.73 | 46.81 | 46.61 | 46.64 | +0.05 | +0.11 | 0.43 | 2,406 | 3,161 | 0.76 | 1.12 | -109 | 0 | -1,510 | -1,619 | 0.84 | +5 | 550 | 0 | 0 | 0 | '23/10/24 | 46.23 | 46.6 | 46.1 | 46.59 | +0.36 | +0.78 | 1.08 | 3,570 | 3,353 | 1.06 | 1.65 | -151 | 0 | -261 | -412 | 0.74 | -3 | 545 | -2 | 0 | 0 | '23/10/23 | 46.36 | 46.46 | 46.23 | 46.23 | -0.2 | -0.43 | 0.5 | 4,987 | 7,214 | 0.69 | 2.31 | -479 | 0 | -1,699 | -2,178 | 0.54 | -2 | 548 | +2 | 2 | 0.36 | '23/10/20 | 46.7 | 46.7 | 46.1 | 46.43 | -0.32 | -0.68 | 1.28 | 7,520 | 9,795 | 0.77 | 3.48 | -869 | 0 | -2,588 | -3,457 | 0.59 | +17 | 550 | 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 | '23/10/19 | 46.77 | 46.85 | 46.58 | 46.75 | -0.03 | -0.06 | 0.58 | 5,018 | 5,838 | 0.86 | 2.34 | -822 | 0 | -1,812 | -2,634 | 0.52 | -2 | 533 | 0 | 0 | 0 | '23/10/18 | 47.15 | 47.17 | 46.72 | 46.78 | -0.37 | -0.78 | 0.95 | 8,517 | 11,528 | 0.74 | 3.99 | -1,112 | 0 | -4,661 | -5,773 | 0.61 | 0 | 535 | 0 | 0 | 0 | '23/10/17 | 47.31 | 47.5 | 47.12 | 47.15 | -0.07 | -0.15 | 0.8 | 2,797 | 4,023 | 0.7 | 1.32 | +170 | 0 | -596 | -426 | 0.58 | -16 | 535 | 0 | 0 | 0 | '23/10/16 | 47.32 | 47.32 | 47.1 | 47.22 | -0.16 | -0.34 | 0.46 | 5,519 | 6,999 | 0.79 | 2.6 | -399 | 0 | -2,365 | -2,765 | 0.56 | +4 | 551 | 0 | 0 | 0 | '23/10/13 | 47.58 | 47.58 | 47.27 | 47.38 | -0.21 | -0.44 | 0.65 | 3,792 | 4,933 | 0.77 | 1.8 | -172 | 0 | -2,187 | -2,359 | 0.49 | +3 | 547 | 0 | 0 | 0 | '23/10/12 | 47.5 | 47.68 | 47.43 | 47.59 | +0.17 | +0.36 | 0.53 | 2,397 | 2,735 | 0.88 | 1.14 | +233 | 0 | -393 | -160 | 0.51 | +4 | 544 | 0 | 0 | 0 | '23/10/11 | 47.42 | 47.59 | 47.33 | 47.42 | +0.28 | +0.59 | 0.55 | 5,716 | 5,059 | 1.13 | 2.71 | +494 | 0 | -1,319 | -825 | 0.63 | -3 | 540 | 0 | 0 | 0 | '23/10/06 | 47.17 | 47.29 | 47.08 | 47.14 | +0.04 | +0.08 | 0.45 | 4,037 | 3,653 | 1.11 | 1.9 | -1.79 | 0 | -2,350 | -2,351 | 0.84 | -7 | 543 | 0 | 0 | 0 | '23/10/05 | 46.94 | 47.2 | 46.94 | 47.1 | +0.24 | +0.51 | 0.55 | 2,709 | 3,138 | 0.86 | 1.28 | +31.4 | +100 | +28.4 | +160 | 0.67 | -24 | 550 | 0 | 0 | 0 | '23/10/04 | 47 | 47.02 | 46.71 | 46.86 | -0.41 | -0.87 | 0.66 | 6,567 | 8,256 | 0.8 | 3.07 | -1,049 | 0 | -3,193 | -4,243 | 0.67 | +5 | 574 | 0 | 0 | 0 | '23/10/03 | 47.48 | 47.54 | 47.25 | 47.27 | -0.21 | -0.44 | 0.61 | 3,596 | 5,154 | 0.7 | 1.7 | -300 | 0 | -1,737 | -2,037 | 0.79 | -6 | 569 | 0 | 0 | 0 | '23/10/02 | 47.25 | 47.51 | 47.25 | 47.48 | +0.4 | +0.85 | 0.55 | 4,145 | 4,165 | 1 | 1.97 | -42.9 | 0 | -222 | -265 | 0.83 | -26 | 575 | 0 | 0 | 0 | '23/09/28 | 47.12 | 47.28 | 46.92 | 47.08 | +0.1 | +0.21 | 0.77 | 3,098 | 3,158 | 0.98 | 1.46 | -43.9 | 0 | -995 | -1,039 | 0.55 | -13 | 601 | -2 | 0 | 0 | '23/09/27 | 46.98 | 47.05 | 46.84 | 46.98 | -0.05 | -0.11 | 0.45 | 4,131 | 5,284 | 0.78 | 1.94 | -23 | 0 | -1,679 | -1,702 | 0.56 | -11 | 614 | 0 | 2 | 0.33 | '23/09/26 | 47.23 | 47.24 | 46.98 | 47.03 | -0.29 | -0.61 | 0.55 | 5,043 | 6,817 | 0.74 | 2.37 | -1,207 | 0 | -2,213 | -3,420 | 0.35 | -4 | 625 | 0 | 2 | 0.32 | '23/09/25 | 47.1 | 47.36 | 47.03 | 47.32 | +0.36 | +0.77 | 0.7 | 4,013 | 4,323 | 0.93 | 1.89 | -295 | 0 | -1,764 | -2,058 | 0.49 | -1 | 629 | 0 | 2 | 0.32 | '23/09/22 | 46.65 | 47.05 | 46.53 | 46.96 | +0.08 | +0.17 | 1.11 | 5,186 | 5,008 | 1.04 | 2.43 | -27 | 0 | -1,050 | -1,077 | 0.53 | -23 | 630 | +2 | 2 | 0.32 | '23/09/21 | 47.39 | 47.39 | 46.82 | 46.88 | -0.64 | -1.35 | 1.2 | 13,087 | 15,809 | 0.83 | 6.14 | -1,819 | 0 | -5,450 | -7,269 | 0.53 | +24 | 653 | 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 | '23/09/20 | 47.83 | 47.91 | 47.49 | 47.52 | -0.3 | -0.63 | 0.88 | 6,990 | 9,482 | 0.74 | 3.33 | -1,390 | 0 | -3,202 | -4,592 | 0.18 | -8 | 629 | 0 | 0 | 0 | '23/09/19 | 47.99 | 47.99 | 47.78 | 47.82 | +0.05 | +0.1 | 0.44 | 4,906 | 4,938 | 0.99 | 2.35 | -117 | +50 | -2,454 | -2,521 | 0.29 | 0 | 637 | 0 | 0 | 0 | '23/09/18 | 47.85 | 47.9 | 47.73 | 47.77 | -0.17 | -0.35 | 0.35 | 11,494 | 13,770 | 0.83 | 5.49 | -1,477 | 0 | -7,007 | -8,483 | 0.3 | -118 | 637 | 0 | 0 | 0 | '23/09/15 | 48.85 | 48.86 | 48.72 | 48.78 | +0.18 | +0.37 | 0.29 | 10,330 | 6,619 | 1.56 | 5.04 | -985 | 0 | +1,242 | +257 | 0.75 | +114 | 755 | 0 | 0 | 0 | '23/09/14 | 48.25 | 48.6 | 48.24 | 48.6 | +0.51 | +1.06 | 0.75 | 4,857 | 4,103 | 1.18 | 2.35 | +478 | +100 | +127 | +705 | 0.87 | -62 | 641 | 0 | 0 | 0 | '23/09/13 | 48.03 | 48.13 | 47.95 | 48.09 | +0.06 | +0.12 | 0.37 | 4,918 | 4,708 | 1.04 | 2.36 | -138 | 0 | -2,083 | -2,221 | 0.81 | +1 | 703 | 0 | 0 | 0 | '23/09/12 | 47.75 | 48.07 | 47.63 | 48.03 | +0.29 | +0.61 | 0.92 | 6,155 | 4,812 | 1.28 | 2.95 | -64.9 | 0 | -3,018 | -3,083 | 0.83 | -83 | 702 | 0 | 0 | 0 | '23/09/11 | 48.16 | 48.16 | 47.54 | 47.74 | -0.4 | -0.83 | 1.29 | 14,496 | 15,565 | 0.93 | 6.92 | -3,225 | 0 | -7,036 | -10,260 | 0.36 | -35 | 785 | -3 | 0 | 0 | '23/09/08 | 48.08 | 48.14 | 47.86 | 48.14 | +0.06 | +0.12 | 0.58 | 6,287 | 5,306 | 1.18 | 3.02 | -783 | 0 | -2,848 | -3,631 | 0.64 | -9 | 820 | 0 | 3 | 0.37 | '23/09/07 | 48.15 | 48.23 | 48 | 48.08 | -0.11 | -0.23 | 0.48 | 5,369 | 5,872 | 0.91 | 2.58 | -974 | 0 | -1,863 | -2,837 | 0.43 | +4 | 829 | 0 | 3 | 0.36 | '23/09/06 | 48.14 | 48.29 | 48.09 | 48.19 | +0.06 | +0.12 | 0.42 | 7,588 | 5,893 | 1.29 | 3.66 | -1,379 | 0 | -3,318 | -4,697 | 0.49 | 0 | 825 | 0 | 3 | 0.36 | '23/09/05 | 47.87 | 48.13 | 47.79 | 48.13 | +0.33 | +0.69 | 0.71 | 5,123 | 4,847 | 1.06 | 2.46 | -311 | 0 | -708 | -1,020 | 0.64 | 0 | 825 | -4 | 3 | 0.36 | '23/09/04 | 47.67 | 47.81 | 47.5 | 47.8 | +0.19 | +0.4 | 0.65 | 9,277 | 7,566 | 1.23 | 4.42 | -1,032 | +100 | -4,185 | -5,117 | 0.68 | -21 | 825 | 0 | 7 | 0.85 | '23/09/01 | 47.7 | 47.75 | 47.58 | 47.61 | -0.07 | -0.15 | 0.36 | 3,749 | 4,553 | 0.82 | 1.79 | -203 | 0 | -1,420 | -1,623 | 0.46 | +14 | 846 | 0 | 7 | 0.83 | '23/08/31 | 47.8 | 47.8 | 47.57 | 47.68 | -0.12 | -0.25 | 0.48 | 3,204 | 3,828 | 0.84 | 1.53 | -61.7 | 0 | -1,600 | -1,662 | 0.48 | -14 | 832 | 0 | 7 | 0.84 | '23/08/30 | 47.99 | 48.15 | 47.71 | 47.8 | +0.05 | +0.1 | 0.92 | 3,159 | 3,058 | 1.03 | 1.51 | -190 | 0 | -654 | -843 | 0.49 | +19 | 846 | 0 | 7 | 0.83 | '23/08/29 | 47.41 | 47.79 | 47.41 | 47.75 | +0.38 | +0.8 | 0.8 | 3,397 | 2,841 | 1.2 | 1.62 | -768 | 0 | -2,540 | -3,307 | 0.51 | -9 | 827 | 0 | 7 | 0.85 | '23/08/28 | 47.75 | 47.75 | 47.3 | 47.37 | -0.16 | -0.34 | 0.95 | 5,514 | 5,840 | 0.94 | 2.62 | -415 | 0 | -2,897 | -3,312 | 0.51 | +44 | 836 | 0 | 7 | 0.84 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/25 | 47.75 | 47.83 | 47.48 | 47.53 | -0.41 | -0.86 | 0.73 | 5,195 | 6,584 | 0.79 | 2.48 | -907 | 0 | -2,354 | -3,260 | 0.55 | +16 | 792 | 0 | 7 | 0.88 | '23/08/24 | 48.04 | 48.2 | 47.7 | 47.94 | +0.2 | +0.42 | 1.05 | 5,059 | 4,386 | 1.15 | 2.43 | +313 | 0 | +226 | +539 | 0.67 | -8 | 776 | -1 | 7 | 0.9 | '23/08/23 | 47.46 | 47.74 | 47.34 | 47.74 | +0.28 | +0.59 | 0.84 | 2,888 | 3,232 | 0.89 | 1.37 | -124 | 0 | +303 | +179 | 0.65 | +46 | 784 | +1 | 8 | 1.02 | '23/08/22 | 47.63 | 47.7 | 47.35 | 47.46 | +0.14 | +0.3 | 0.74 | 2,386 | 2,599 | 0.92 | 1.13 | -62 | 0 | -92.6 | -155 | 0.67 | +14 | 738 | 0 | 7 | 0.95 | '23/08/21 | 47.43 | 47.5 | 47.19 | 47.32 | +0.12 | +0.25 | 0.66 | 3,569 | 3,817 | 0.94 | 1.69 | -40.9 | 0 | -39.2 | -80.1 | 0.67 | +26 | 724 | 0 | 7 | 0.97 | '23/08/18 | 47.63 | 47.76 | 47 | 47.2 | -0.52 | -1.09 | 1.59 | 6,954 | 7,315 | 0.95 | 3.29 | -768 | 0 | -2,540 | -3,307 | 0.69 | -61 | 698 | +3 | 7 | 1 | '23/08/17 | 47.36 | 47.74 | 47.18 | 47.72 | +0.31 | +0.65 | 1.18 | 5,886 | 4,606 | 1.28 | 2.79 | +459 | 0 | +890 | +1,349 | 0.77 | -17 | 759 | -1 | 4 | 0.53 | '23/08/16 | 47 | 47.41 | 46.87 | 47.41 | +0.17 | +0.36 | 1.14 | 5,393 | 4,600 | 1.17 | 2.54 | +144 | 0 | +99.8 | +244 | 0.71 | +22 | 776 | 0 | 5 | 0.64 | '23/08/15 | 46.78 | 47.4 | 46.78 | 47.24 | +0.61 | +1.31 | 1.33 | 5,628 | 4,228 | 1.33 | 2.66 | +658 | 0 | +2,000 | +2,658 | 0.69 | -19 | 754 | 0 | 5 | 0.66 | '23/08/14 | 46.62 | 46.92 | 46.39 | 46.63 | -0.03 | -0.06 | 1.14 | 5,417 | 6,434 | 0.84 | 2.52 | -306 | 0 | +120 | -186 | 0.59 | +17 | 773 | 0 | 5 | 0.65 | '23/08/11 | 46.69 | 46.9 | 46.51 | 46.66 | +0.22 | +0.47 | 0.84 | 2,753 | 2,890 | 0.95 | 1.29 | +102 | 0 | +202 | +304 | 0.62 | +10 | 756 | 0 | 5 | 0.66 | '23/08/10 | 46.98 | 46.98 | 46.3 | 46.44 | -0.54 | -1.15 | 1.45 | 7,314 | 9,325 | 0.78 | 3.4 | -974 | 0 | -2,217 | -3,191 | 0.6 | +32 | 746 | 0 | 5 | 0.67 | '23/08/09 | 47.02 | 47.24 | 46.87 | 46.98 | -0.04 | -0.09 | 0.79 | 3,927 | 3,681 | 1.07 | 1.85 | -177 | 0 | -270 | -447 | 0.73 | +9 | 714 | 0 | 5 | 0.7 | '23/08/08 | 47.12 | 47.26 | 46.68 | 47.02 | -0.07 | -0.15 | 1.23 | 3,966 | 5,736 | 0.69 | 1.86 | -136 | 0 | -999 | -1,135 | 0.71 | +1 | 705 | -2 | 5 | 0.71 | '23/08/07 | 46.4 | 47.09 | 46.4 | 47.09 | +0.69 | +1.49 | 1.49 | 5,135 | 5,313 | 0.97 | 2.41 | -59.8 | 0 | +417 | +358 | 0.71 | -51 | 704 | +2 | 7 | 0.99 | '23/08/04 | 46 | 46.5 | 45.85 | 46.4 | +0.34 | +0.74 | 1.41 | 6,014 | 4,906 | 1.23 | 2.78 | +102 | 0 | +299 | +401 | 0.72 | -19 | 755 | -2 | 5 | 0.66 | '23/08/02 | 46.92 | 46.96 | 46.01 | 46.06 | -0.86 | -1.83 | 2.02 | 15,950 | 14,714 | 1.08 | 7.4 | -3,375 | 0 | -2,030 | -5,405 | 0.72 | +88 | 774 | +3 | 7 | 0.9 | '23/08/01 | 46.99 | 47.2 | 46.62 | 46.92 | -0.06 | -0.13 | 1.23 | 6,491 | 6,304 | 1.03 | 3.04 | -514 | 0 | -1,192 | -1,706 | 1.14 | -25 | 686 | -1 | 4 | 0.58 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/31 | 47.4 | 47.9 | 46.81 | 46.98 | -0.2 | -0.42 | 2.31 | 9,246 | 7,975 | 1.16 | 4.38 | -103 | 0 | +645 | +543 | 1.21 | -22 | 711 | -4 | 5 | 0.7 | '23/07/28 | 47 | 47.18 | 46.74 | 47.18 | +0.19 | +0.4 | 0.94 | 6,190 | 4,808 | 1.29 | 2.91 | -416 | 0 | +230 | -186 | 1.22 | +61 | 733 | -1 | 9 | 1.23 | '23/07/27 | 47 | 47.2 | 46.86 | 46.99 | +0.16 | +0.34 | 0.73 | 4,342 | 3,718 | 1.17 | 2.04 | -210 | 0 | -742 | -952 | 1.26 | -13 | 672 | +2 | 10 | 1.49 | '23/07/26 | 46.71 | 46.93 | 46.56 | 46.83 | +0.12 | +0.26 | 0.79 | 5,190 | 4,196 | 1.24 | 2.43 | +105 | 0 | +155 | +260 | 1.28 | -9 | 685 | +1 | 8 | 1.17 | '23/07/25 | 46.76 | 47 | 46.55 | 46.71 | +0.08 | +0.17 | 0.97 | 4,991 | 4,899 | 1.02 | 2.33 | -242 | 0 | +750 | +507 | 1.27 | -57 | 694 | -1 | 7 | 1.01 | '23/07/24 | 46.33 | 46.66 | 46.23 | 46.63 | +0.3 | +0.65 | 0.93 | 7,662 | 5,191 | 1.48 | 3.56 | +162 | 0 | +2,923 | +3,084 | 1.31 | +70 | 751 | +4 | 8 | 1.07 | '23/07/21 | 45.96 | 46.42 | 45.84 | 46.33 | +0.06 | +0.13 | 1.25 | 5,770 | 4,738 | 1.22 | 2.66 | +6.09 | 0 | +669 | +675 | 1.35 | -15 | 681 | -3 | 4 | 0.59 | '23/07/20 | 46.18 | 46.41 | 46.06 | 46.27 | +0.09 | +0.19 | 0.76 | 7,181 | 4,446 | 1.62 | 3.32 | +288 | 0 | +2,093 | +2,380 | 1.35 | +254 | 696 | 0 | 7 | 1.01 | '23/07/19 | 47.02 | 47.2 | 46.16 | 46.18 | -0.77 | -1.64 | 2.22 | 11,253 | 11,137 | 1.01 | 5.23 | -72.9 | 0 | +1,864 | +1,791 | 1.28 | +26 | 442 | +2 | 7 | 1.58 | '23/07/18 | 47.1 | 47.57 | 46.47 | 46.95 | +0.05 | +0.11 | 2.35 | 11,169 | 7,211 | 1.55 | 5.25 | -341 | 0 | +2,847 | +2,506 | 1.27 | -43 | 416 | -1 | 5 | 1.2 | '23/07/17 | 46.29 | 46.99 | 46.28 | 46.9 | +0.57 | +1.23 | 1.53 | 11,596 | 7,116 | 1.63 | 5.42 | +985 | 0 | +3,313 | +4,298 | 1.31 | -1 | 459 | +1 | 6 | 1.31 | '23/07/14 | 46.07 | 46.39 | 45.88 | 46.33 | +0.51 | +1.11 | 1.11 | 9,060 | 5,223 | 1.73 | 4.19 | +977 | 0 | +4,552 | +5,529 | 1.18 | -10 | 460 | 0 | 5 | 1.09 | '23/07/13 | 45.72 | 46.31 | 45.69 | 45.82 | +0.31 | +0.68 | 1.36 | 16,270 | 7,494 | 2.17 | 7.5 | +4,069 | 0 | +2,912 | +6,981 | 1.05 | -74 | 470 | -5 | 5 | 1.06 | '23/07/12 | 45.51 | 45.56 | 45.34 | 45.51 | +0.16 | +0.35 | 0.49 | 7,189 | 3,751 | 1.92 | 3.27 | +721 | 0 | +1,175 | +1,896 | 0.51 | +6 | 544 | -1 | 10 | 1.84 | '23/07/11 | 44.92 | 45.42 | 44.92 | 45.35 | +0.55 | +1.23 | 1.12 | 5,589 | 3,614 | 1.55 | 2.53 | +689 | 0 | +1,966 | +2,655 | 0.44 | -10 | 538 | +6 | 11 | 2.04 | '23/07/10 | 44.94 | 45.06 | 44.72 | 44.8 | -0.14 | -0.31 | 0.76 | 7,318 | 7,918 | 0.92 | 3.29 | -339 | 0 | -1,762 | -2,101 | 0.24 | -10 | 548 | 0 | 5 | 0.91 | '23/07/07 | 45.15 | 45.15 | 44.68 | 44.94 | -0.32 | -0.71 | 1.04 | 10,956 | 13,017 | 0.84 | 4.92 | -1,123 | 0 | -3,147 | -4,270 | 0.26 | +12 | 558 | 0 | 5 | 0.9 | '23/07/06 | 45.5 | 45.62 | 45.15 | 45.26 | -0.36 | -0.79 | 1.03 | 9,422 | 11,035 | 0.85 | 4.27 | -754 | 0 | -2,362 | -3,116 | 0.38 | +15 | 546 | +1 | 5 | 0.92 | 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 | '23/07/05 | 45.85 | 45.99 | 45.6 | 45.62 | -0.28 | -0.61 | 0.85 | 6,229 | 7,913 | 0.79 | 2.85 | +357 | 0 | -1,710 | -1,353 | 0.47 | -26 | 531 | -2 | 4 | 0.75 | '23/07/04 | 45.85 | 46 | 45.67 | 45.9 | +0.06 | +0.13 | 0.72 | 8,785 | 6,190 | 1.42 | 4.03 | -184 | 0 | +1,236 | +1,052 | 0.42 | -51 | 557 | +1 | 6 | 1.08 | '23/07/03 | 45.43 | 45.88 | 45.43 | 45.84 | +0.44 | +0.97 | 0.99 | 6,649 | 5,641 | 1.18 | 3.04 | +301 | 0 | +231 | +532 | 0.45 | +3 | 608 | +1 | 5 | 0.82 | '23/06/30 | 45.37 | 45.4 | 45.18 | 45.4 | +0.01 | +0.02 | 0.48 | 4,212 | 5,002 | 0.84 | 1.91 | -139 | 0 | -252 | -390 | 0.4 | -10 | 605 | +1 | 4 | 0.66 | '23/06/29 | 45.12 | 45.59 | 45.12 | 45.39 | +0.3 | +0.67 | 1.04 | 5,671 | 3,908 | 1.45 | 2.57 | +508 | +100 | -972 | -365 | 0.42 | +18 | 615 | +1 | 3 | 0.49 | '23/06/28 | 45 | 45.25 | 45 | 45.09 | +0.15 | +0.33 | 0.56 | 5,142 | 4,538 | 1.13 | 2.32 | +540 | 0 | -707 | -167 | 0.37 | -63 | 597 | +1 | 2 | 0.34 | '23/06/27 | 45.23 | 45.23 | 44.86 | 44.94 | -0.33 | -0.73 | 0.82 | 12,227 | 13,530 | 0.9 | 5.5 | -1,058 | 0 | +241 | -817 | 0.31 | -25 | 660 | 0 | 1 | 0.15 | '23/06/26 | 45.43 | 45.43 | 45.03 | 45.27 | -0.17 | -0.37 | 0.88 | 8,797 | 10,848 | 0.81 | 3.98 | -1,206 | 0 | -2,068 | -3,274 | 0.42 | -17 | 685 | 0 | 1 | 0.15 | '23/06/21 | 45.43 | 45.5 | 45.35 | 45.44 | +0.01 | +0.02 | 0.33 | 8,681 | 7,087 | 1.22 | 3.94 | +1,289 | 0 | -2,332 | -1,043 | 0.55 | -8 | 702 | 0 | 1 | 0.14 | '23/06/20 | 45.58 | 45.6 | 45.18 | 45.43 | -0.3 | -0.66 | 0.92 | 14,712 | 14,333 | 1.03 | 6.68 | -235 | 0 | +2,963 | +2,727 | 0.39 | -63 | 710 | 0 | 1 | 0.14 | '23/06/19 | 46 | 46.02 | 45.61 | 45.73 | -0.4 | -0.87 | 0.89 | 14,187 | 13,302 | 1.07 | 6.49 | +166 | 0 | +771 | +937 | 0.42 | -95 | 773 | +1 | 1 | 0.13 | '23/06/16 | 46.55 | 46.55 | 45.86 | 46.13 | -0.01 | -0.02 | 1.5 | 20,092 | 15,355 | 1.31 | 9.29 | -380 | 0 | -6,852 | -7,231 | 0.4 | -140 | 868 | 0 | 0 | 0 | '23/06/15 | 46.19 | 46.82 | 46.19 | 46.82 | +0.7 | +1.52 | 1.37 | 15,987 | 8,803 | 1.82 | 7.45 | +1,468 | 0 | -3,253 | -1,785 | 0.58 | +154 | 1,008 | 0 | 0 | 0 | '23/06/14 | 45.78 | 46.33 | 45.77 | 46.12 | +0.35 | +0.76 | 1.22 | 10,974 | 6,731 | 1.63 | 5.05 | -110 | 0 | -2,416 | -2,526 | 0.39 | +140 | 854 | 0 | 0 | 0 | '23/06/13 | 45.65 | 45.93 | 45.6 | 45.77 | +0.36 | +0.79 | 0.73 | 10,029 | 6,952 | 1.44 | 4.59 | +470 | 0 | -463 | +7.69 | 0.4 | -80 | 714 | 0 | 0 | 0 | '23/06/12 | 45.5 | 45.8 | 45.3 | 45.41 | +0.02 | +0.04 | 1.1 | 12,974 | 9,905 | 1.31 | 5.9 | -926 | 0 | -5,616 | -6,543 | 0.34 | +15 | 794 | -3 | 0 | 0 | '23/06/09 | 45 | 45.5 | 45 | 45.39 | +0.52 | +1.16 | 1.11 | 10,269 | 5,819 | 1.76 | 4.65 | +940 | 0 | +999 | +1,939 | 0.47 | +41 | 779 | 0 | 3 | 0.39 | '23/06/08 | 45.06 | 45.16 | 44.8 | 44.87 | -0.19 | -0.42 | 0.8 | 16,074 | 14,357 | 1.12 | 7.22 | -290 | 0 | -8,942 | -9,232 | 0.35 | -24 | 738 | 0 | 3 | 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 | '23/06/07 | 44.99 | 45.1 | 44.95 | 45.06 | +0.18 | +0.4 | 0.33 | 8,394 | 5,826 | 1.44 | 3.78 | +819 | 0 | -2,319 | -1,500 | 0.39 | +14 | 762 | 0 | 3 | 0.39 | '23/06/06 | 45.03 | 45.04 | 44.77 | 44.88 | -0.07 | -0.16 | 0.6 | 15,412 | 13,464 | 1.14 | 6.92 | -851 | 0 | -8,803 | -9,654 | 0.28 | -10 | 748 | -5 | 3 | 0.4 | '23/06/05 | 44.8 | 45.1 | 44.67 | 44.95 | +0.25 | +0.56 | 0.96 | 14,957 | 10,071 | 1.49 | 6.72 | -3,528 | 0 | -4,534 | -8,062 | 0.4 | +144 | 758 | 0 | 8 | 1.06 | '23/06/02 | 44.25 | 45.05 | 44.25 | 44.7 | +0.59 | +1.34 | 1.81 | 18,784 | 9,564 | 1.96 | 8.41 | +3,668 | 0 | -2,770 | +897 | 0.87 | -48 | 614 | -3 | 8 | 1.3 | '23/06/01 | 44.13 | 44.13 | 43.96 | 44.11 | -0.04 | -0.09 | 0.39 | 11,956 | 8,477 | 1.41 | 5.26 | +779 | 0 | -79.9 | +700 | 0.38 | +25 | 662 | +7 | 11 | 1.66 | '23/05/31 | 44.24 | 44.3 | 44.06 | 44.15 | -0.02 | -0.05 | 0.54 | 8,833 | 6,807 | 1.3 | 3.9 | -9.94 | 0 | -3,198 | -3,208 | 0.28 | -103 | 637 | -1 | 4 | 0.63 | '23/05/30 | 44.24 | 44.4 | 44 | 44.17 | -0.05 | -0.11 | 0.9 | 12,503 | 9,956 | 1.26 | 5.52 | -242 | 0 | -2,053 | -2,295 | 0.29 | +47 | 740 | 0 | 5 | 0.68 | '23/05/29 | 43.82 | 44.32 | 43.82 | 44.22 | +0.76 | +1.75 | 1.15 | 13,574 | 9,531 | 1.42 | 6 | -814 | 0 | -3,802 | -4,615 | 0.33 | +116 | 693 | -1 | 5 | 0.72 | '23/05/26 | 43.01 | 43.7 | 43.01 | 43.46 | +0.51 | +1.19 | 1.61 | 11,016 | 7,165 | 1.54 | 4.78 | +316 | 0 | -1,261 | -945 | 0.45 | -28 | 577 | -3 | 6 | 1.04 | '23/05/25 | 42.69 | 43.01 | 42.62 | 42.95 | +0.4 | +0.94 | 0.92 | 7,910 | 5,231 | 1.51 | 3.39 | -79.9 | 0 | -1,429 | -1,509 | 0.41 | +90 | 605 | +3 | 9 | 1.49 | '23/05/24 | 42.41 | 42.55 | 42.3 | 42.55 | +0.13 | +0.31 | 0.59 | 7,429 | 5,093 | 1.46 | 3.15 | -622 | 0 | -2,115 | -2,737 | 0.43 | +24 | 515 | -1 | 6 | 1.17 | '23/05/23 | 42.36 | 42.5 | 42.24 | 42.42 | +0.1 | +0.24 | 0.61 | 7,394 | 4,461 | 1.66 | 3.13 | -302 | 0 | -2,954 | -3,255 | 0.52 | +30 | 491 | 0 | 7 | 1.43 | '23/05/22 | 42.26 | 42.46 | 42.24 | 42.32 | +0.06 | +0.14 | 0.52 | 8,925 | 6,160 | 1.45 | 3.78 | -288 | 0 | -3,344 | -3,633 | 0.57 | -18 | 461 | 0 | 7 | 1.52 | '23/05/19 | 42 | 42.31 | 41.95 | 42.26 | +0.33 | +0.79 | 0.86 | 9,690 | 4,890 | 1.98 | 4.08 | +774 | 0 | -662 | +112 | 0.62 | +21 | 479 | +1 | 7 | 1.46 | '23/05/18 | 41.83 | 42.02 | 41.75 | 41.93 | +0.28 | +0.67 | 0.65 | 10,243 | 4,885 | 2.1 | 4.29 | +332 | +50 | -1,353 | -970 | 0.5 | +30 | 458 | +1 | 6 | 1.31 | '23/05/17 | 41.37 | 41.68 | 41.27 | 41.65 | +0.36 | +0.87 | 0.99 | 8,136 | 4,594 | 1.77 | 3.38 | +494 | +110 | -729 | -125 | 0.44 | +7 | 428 | +3 | 5 | 1.17 | '23/05/16 | 41.25 | 41.29 | 41.07 | 41.29 | +0.24 | +0.58 | 0.54 | 5,798 | 3,653 | 1.59 | 2.39 | +188 | 0 | -1,475 | -1,287 | 0.37 | -25 | 421 | 0 | 2 | 0.48 | '23/05/15 | 41.08 | 41.17 | 40.88 | 41.05 | -0.06 | -0.15 | 0.71 | 8,569 | 8,103 | 1.06 | 3.51 | -567 | 0 | -5,251 | -5,818 | 0.34 | +1 | 446 | 0 | 2 | 0.45 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/12 | 40.9 | 41.13 | 40.66 | 41.11 | +0.17 | +0.42 | 1.15 | 10,229 | 6,708 | 1.52 | 4.18 | -379 | 0 | -3,807 | -4,186 | 0.43 | +15 | 445 | -2 | 2 | 0.45 | '23/05/11 | 41.16 | 41.16 | 40.89 | 40.94 | -0.07 | -0.17 | 0.66 | 9,480 | 7,086 | 1.34 | 3.88 | -118 | 0 | -3,983 | -4,101 | 0.5 | +2 | 430 | 0 | 4 | 0.93 | '23/05/10 | 41.32 | 41.32 | 40.92 | 41.01 | -0.31 | -0.75 | 0.97 | 16,223 | 13,450 | 1.21 | 6.65 | -1,414 | 0 | -9,839 | -11,253 | 0.52 | -2 | 428 | 0 | 4 | 0.93 | '23/05/09 | 41.33 | 41.37 | 41.14 | 41.32 | +0.04 | +0.1 | 0.56 | 8,585 | 4,732 | 1.81 | 3.54 | -158 | 0 | -2,590 | -2,748 | 0.43 | -20 | 430 | +1 | 4 | 0.93 | '23/05/08 | 41.2 | 41.34 | 41.19 | 41.28 | +0.19 | +0.46 | 0.37 | 5,594 | 3,942 | 1.42 | 2.31 | -66 | 0 | -1,514 | -1,580 | 0.46 | +4 | 450 | 0 | 3 | 0.67 | '23/05/05 | 41.22 | 41.23 | 41.04 | 41.09 | -0.06 | -0.15 | 0.46 | 5,585 | 4,221 | 1.32 | 2.3 | -165 | 0 | -2,002 | -2,166 | 0.47 | -16 | 446 | 0 | 3 | 0.67 | '23/05/04 | 41 | 41.15 | 40.86 | 41.15 | +0.15 | +0.37 | 0.71 | 9,052 | 3,413 | 2.65 | 3.71 | -730 | 0 | -69.4 | -799 | 0.5 | +14 | 462 | +1 | 3 | 0.65 | '23/05/03 | 40.99 | 41.02 | 40.85 | 41 | -0.03 | -0.07 | 0.41 | 6,650 | 4,410 | 1.51 | 2.72 | -78.5 | +100 | -1,731 | -1,710 | 0.62 | -2 | 448 | 0 | 2 | 0.45 | '23/05/02 | 40.67 | 41.03 | 40.67 | 41.03 | +0.37 | +0.91 | 0.89 | 10,028 | 4,729 | 2.12 | 4.11 | +601 | 0 | +806 | +1,407 | 0.64 | +19 | 450 | 0 | 2 | 0.44 |
交易 日期 |
---|
'24/04/29 | '24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | 交易 日期 | '24/04/01 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | 交易 日期 | '24/03/06 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | 交易 日期 | '24/01/30 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | 交易 日期 | '24/01/04 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | 交易 日期 | '23/12/08 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | 交易 日期 | '23/11/14 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | 交易 日期 | '23/10/19 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | 交易 日期 | '23/09/20 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | 交易 日期 | '23/08/25 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | 交易 日期 | '23/07/31 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | 交易 日期 | '23/07/05 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | 交易 日期 | '23/06/07 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | 交易 日期 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|