|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 34.16 | 34.46 | +0.21 | +0.62% | 0.27% | 34.21 | 34.23 | 34.14 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 25,169 | 8.6億 | 7,803 | 3.2張/筆 | 34.18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) | 49,438 | 17.05億 | 18,138 | 2.7張/筆 | 34.49元 | -0.3 (-0.86%) | 連漲連跌: 連2跌→漲 ( +0.21元 / +0.62%) 上櫃指數: 250.68 (0.35 / +0.14%) | | | |
| |
成交價: 34.16元 (+0.21元/ +0.62%) | 成交張數: 2.52萬張 | 成交金額: 8.6億元 | 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150低 | 近88日新低 | 連2跌→漲 (+0.21元/ +0.62%) | 第78高 | 近6日新低 | 第87高 | 近6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 34.16元 | 3日 04/16 ~04/18 | 5日 04/12 ~04/18 | 10日 04/03 ~04/18 | 1個月 03/20 ~04/18 | 3個月 01/19 ~04/18 | 半年 '23/10/20 ~04/18 | 1年 '23/04/20 ~04/18 | 2年 '22/04/20 ~04/18 | 3年 '21/04/20 ~04/18 | 5年 '19/04/22 ~04/18 | 10年 | 15年 | 20年 | 今年 01/02 ~04/18 |
---|
起算價 | 35.07 | 35.16 | 35.59 | 35.19 | 35.4 | 31.25 | 34.81 | 37.04 | 43.45 | 41.11 | - | - | - | 36 | 漲跌價 | -0.91 | -1 | -1.43 | -1.03 | -1.24 | +2.91 | -0.65 | -2.88 | -9.29 | -6.95 | - | - | - | -1.84 | 漲跌幅 | -2.59% | -2.84% | -4.02% | -2.93% | -3.5% | +9.31% | -1.87% | -7.78% | -21.4% | -16.9% | - | - | - | -5.11% | 振幅 | 1.94% | 2.99% | 4.02% | 5.23% | 5.2% | 18.9% | 17% | 18.2% | 33.6% | 45.1% | - | - | - | 5.86% | 成交張數 | 12.1萬 | 17.7萬 | 31.6萬 | 55.3萬 | 116萬 | 260萬 | 449萬 | 547萬 | 556萬 | 658萬 | - | - | - | 158萬 | 成交金額 | 41.7億 | 61.3億 | 110億 | 195億 | 408億 | 904億 | 1,546億 | 1,886億 | 1,924億 | 2,373億 | - | - | - | 559億 | 週轉率 | 3.06% | 4.47% | 7.99% | 14% | 29.3% | 65.7% | 114% | 139% | 141% | 167% | - | - | - | 40.1% |
結算價 34.16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 | '24/04/18 | 34.21 | 34.23 | 34.14 | 34.16 | +0.21 | +0.62 | 0.27 | 25,169 | 7,803 | 3.23 | 8.6 | +5,743 | 0 | -13,735 | -7,993 | 0.42 | +203 | 9,435 | 0 | 0 | 0 | '24/04/17 | 34.51 | 34.54 | 34.45 | 34.46 | -0.3 | -0.86 | 0.26 | 49,438 | 18,138 | 2.73 | 17 | -7,619 | 0 | -29,228 | -36,847 | 0.28 | +455 | 9,232 | 0 | 0 | 0 | '24/04/16 | 34.79 | 34.82 | 34.74 | 34.76 | -0.31 | -0.88 | 0.23 | 46,210 | 18,659 | 2.48 | 16.1 | -10,604 | 0 | -16,340 | -26,944 | 0.4 | +69 | 8,777 | 0 | 0 | 0 | '24/04/15 | 35.11 | 35.19 | 35.06 | 35.07 | 0 | 0 | 0.37 | 28,624 | 8,210 | 3.49 | 10 | +4,886 | 0 | -19,393 | -14,507 | 0.61 | -33 | 8,708 | 0 | 0 | 0 | '24/04/12 | 35.05 | 35.09 | 35.01 | 35.07 | -0.09 | -0.26 | 0.23 | 27,119 | 8,791 | 3.08 | 9.51 | -4,489 | 0 | -14,894 | -19,383 | 0.59 | +222 | 8,741 | 0 | 0 | 0 | '24/04/11 | 35.09 | 35.19 | 35.07 | 35.16 | -0.37 | -1.04 | 0.34 | 41,134 | 12,932 | 3.18 | 14.4 | -8,102 | 0 | -21,862 | -29,964 | 0.71 | +694 | 8,519 | 0 | 0 | 0 | '24/04/10 | 35.57 | 35.57 | 35.48 | 35.53 | +0.11 | +0.31 | 0.25 | 14,886 | 3,287 | 4.53 | 5.29 | +1,828 | 0 | -3,602 | -1,774 | 0.92 | -661 | 7,705 | 0 | 0 | 0 | '24/04/09 | 35.28 | 35.48 | 35.28 | 35.42 | +0.18 | +0.51 | 0.57 | 18,010 | 3,582 | 5.03 | 6.38 | +1,888 | 0 | -6,280 | -4,392 | 0.74 | +929 | 8,486 | 0 | 0 | 0 | '24/04/08 | 35.31 | 35.31 | 35.21 | 35.24 | -0.17 | -0.48 | 0.28 | 31,274 | 10,446 | 2.99 | 11 | -8,353 | 0 | -10,638 | -18,991 | 0.6 | -59 | 7,557 | 0 | 0 | 0 | '24/04/03 | 35.41 | 35.5 | 35.4 | 35.41 | -0.18 | -0.51 | 0.28 | 33,762 | 10,349 | 3.26 | 12 | -6,326 | 0 | -13,640 | -19,966 | 0.78 | +100 | 7,616 | 0 | 0 | 0 | '24/04/02 | 35.7 | 35.7 | 35.58 | 35.59 | -0.38 | -1.06 | 0.33 | 41,303 | 12,956 | 3.19 | 14.7 | -17,995 | 0 | -12,903 | -30,897 | 0.95 | +402 | 7,516 | 0 | 0 | 0 | '24/04/01 | 35.94 | 35.98 | 35.93 | 35.97 | 0 | 0 | 0.14 | 43,902 | 3,636 | 12.1 | 15.8 | +27,128 | 0 | -2,886 | +24,242 | 1.44 | +15 | 7,114 | 0 | 0 | 0 | '24/03/29 | 35.9 | 35.98 | 35.88 | 35.97 | +0.16 | +0.45 | 0.28 | 14,382 | 3,789 | 3.8 | 5.17 | +635 | 0 | +2,502 | +3,137 | 0.75 | -282 | 7,099 | 0 | 0 | 0 | '24/03/28 | 35.77 | 35.87 | 35.77 | 35.81 | +0.2 | +0.56 | 0.28 | 18,583 | 3,617 | 5.14 | 6.66 | +4,639 | 0 | -2,519 | +2,121 | 0.73 | -54 | 7,381 | 0 | 0 | 0 | '24/03/27 | 35.59 | 35.64 | 35.57 | 35.61 | +0.02 | +0.06 | 0.2 | 13,718 | 2,994 | 4.58 | 4.88 | +1,850 | 0 | -5,870 | -4,020 | 0.58 | +53 | 7,435 | 0 | 0 | 0 | '24/03/26 | 35.65 | 35.66 | 35.53 | 35.59 | -0.11 | -0.31 | 0.36 | 22,043 | 6,129 | 3.6 | 7.84 | +129 | 0 | -9,936 | -9,807 | 0.42 | -35 | 7,382 | 0 | 0 | 0 | '24/03/25 | 35.83 | 35.92 | 35.62 | 35.7 | +0.02 | +0.06 | 0.84 | 19,468 | 5,347 | 3.64 | 6.96 | +20.1 | 0 | -5,821 | -5,800 | 0.74 | -54 | 7,417 | 0 | 0 | 0 | '24/03/22 | 35.43 | 35.69 | 35.43 | 35.68 | +0.43 | +1.22 | 0.74 | 27,172 | 4,300 | 6.32 | 9.67 | +11,839 | 0 | -7,623 | +4,216 | 0.76 | -282 | 7,471 | -1 | 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 | '24/03/21 | 35.29 | 35.29 | 35.24 | 35.25 | -0.07 | -0.2 | 0.14 | 23,245 | 5,862 | 3.97 | 8.2 | +352 | 0 | -16,340 | -15,988 | 0.5 | -176 | 7,753 | 0 | 1 | 0.01 | '24/03/20 | 35.23 | 35.32 | 35.23 | 35.32 | +0.13 | +0.37 | 0.26 | 13,145 | 3,321 | 3.96 | 4.64 | +2,262 | 0 | -2,175 | +86.8 | 0.53 | +48 | 7,929 | -82 | 1 | 0.01 | '24/03/19 | 35.09 | 35.2 | 35.08 | 35.19 | +0.09 | +0.26 | 0.34 | 16,910 | 3,183 | 5.31 | 5.94 | -3,509 | 0 | +3,178 | -331 | 0.55 | +20 | 7,881 | +1 | 83 | 1.05 | '24/03/18 | 35.12 | 35.16 | 35.08 | 35.1 | -0.01 | -0.03 | 0.23 | 22,624 | 4,731 | 4.78 | 7.94 | +6,838 | 0 | -8,347 | -1,509 | 0.72 | -380 | 7,861 | -1,010 | 82 | 1.04 | '24/03/15 | 34.98 | 35.12 | 34.95 | 35.11 | -0.15 | -0.43 | 0.48 | 22,077 | 5,217 | 4.23 | 7.74 | +994 | 0 | -1,510 | -516 | 0.48 | -525 | 8,241 | -2 | 1,092 | 13.3 | '24/03/14 | 35.32 | 35.33 | 35.25 | 35.26 | -0.08 | -0.23 | 0.23 | 11,808 | 4,657 | 2.54 | 4.17 | +816 | 0 | -2,670 | -1,854 | 0.4 | +12 | 8,766 | +47 | 1,094 | 12.5 | '24/03/13 | 35.39 | 35.39 | 35.32 | 35.34 | -0.14 | -0.39 | 0.2 | 16,349 | 5,723 | 2.86 | 5.78 | -143 | 0 | -4,073 | -4,216 | 0.3 | -295 | 8,754 | +1,029 | 1,047 | 12 | '24/03/12 | 35.48 | 35.48 | 35.38 | 35.48 | -0.02 | -0.06 | 0.28 | 10,918 | 3,323 | 3.29 | 3.87 | -52 | 0 | -2,821 | -2,873 | 0.32 | -61 | 9,049 | +10 | 18 | 0.2 | '24/03/11 | 35.4 | 35.5 | 35.39 | 35.5 | +0.1 | +0.28 | 0.31 | 13,170 | 3,374 | 3.9 | 4.67 | +1,384 | 0 | -1,998 | -614 | 0.32 | +106 | 9,110 | 0 | 8 | 0.09 | '24/03/08 | 35.41 | 35.44 | 35.35 | 35.4 | 0 | 0 | 0.25 | 14,829 | 4,205 | 3.53 | 5.25 | +1,601 | 0 | -1,156 | +445 | 0.28 | -94 | 9,004 | +4 | 8 | 0.09 | '24/03/07 | 35.35 | 35.41 | 35.32 | 35.4 | +0.2 | +0.57 | 0.26 | 14,940 | 4,050 | 3.69 | 5.28 | +1,766 | 0 | -499 | +1,267 | 0.31 | +7 | 9,098 | +2 | 4 | 0.04 | '24/03/06 | 35.11 | 35.23 | 35.11 | 35.2 | +0.18 | +0.51 | 0.34 | 13,755 | 3,708 | 3.71 | 4.84 | +2,778 | 0 | -3,779 | -1,001 | 0.3 | -136 | 9,091 | 0 | 2 | 0.02 | '24/03/05 | 34.98 | 35.03 | 34.95 | 35.02 | +0.04 | +0.11 | 0.23 | 10,420 | 3,421 | 3.05 | 3.64 | +178 | 0 | -1,390 | -1,212 | 0.25 | -3 | 9,227 | +2 | 2 | 0.02 | '24/03/04 | 35 | 35.03 | 34.95 | 34.98 | +0.04 | +0.11 | 0.23 | 16,982 | 4,473 | 3.8 | 5.94 | +1,837 | 0 | -3,451 | -1,614 | 0.25 | -5 | 9,230 | 0 | 0 | 0 | '24/03/01 | 34.95 | 34.97 | 34.9 | 34.94 | -0.05 | -0.14 | 0.2 | 14,439 | 5,087 | 2.84 | 5.04 | -2,957 | 0 | -5,523 | -8,480 | 0.2 | +8 | 9,235 | 0 | 0 | 0 | '24/02/29 | 35.02 | 35.04 | 34.99 | 34.99 | -0.04 | -0.11 | 0.14 | 13,210 | 4,023 | 3.28 | 4.63 | -2,985 | 0 | -1,933 | -4,918 | 0.28 | -303 | 9,227 | 0 | 0 | 0 | '24/02/27 | 35.15 | 35.15 | 34.95 | 35.03 | -0.26 | -0.74 | 0.57 | 16,688 | 5,017 | 3.33 | 5.84 | -2,644 | 0 | -3,682 | -6,326 | 0.28 | +116 | 9,530 | 0 | 0 | 0 | '24/02/26 | 35.2 | 35.32 | 35.19 | 35.29 | +0.36 | +1.03 | 0.37 | 14,966 | 4,068 | 3.68 | 5.28 | +111 | 0 | -788 | -677 | 0.29 | +208 | 9,414 | -151 | 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 | '24/02/23 | 34.91 | 34.94 | 34.91 | 34.93 | +0.08 | +0.23 | 0.09 | 11,584 | 3,442 | 3.37 | 4.05 | -2,702 | 0 | +54.9 | -2,647 | 0.28 | +7 | 9,206 | -240 | 151 | 1.64 | '24/02/22 | 34.82 | 34.87 | 34.78 | 34.85 | +0.01 | +0.03 | 0.26 | 15,011 | 4,114 | 3.65 | 5.23 | -524 | 0 | -3,816 | -4,340 | 0.36 | -41 | 9,199 | +390 | 391 | 4.25 | '24/02/21 | 34.75 | 34.84 | 34.75 | 34.84 | +0.11 | +0.32 | 0.26 | 13,493 | 3,611 | 3.74 | 4.7 | -2,182 | 0 | -2,231 | -4,413 | 0.23 | +2 | 9,240 | 0 | 1 | 0.01 | '24/02/20 | 34.7 | 34.73 | 34.67 | 34.73 | -0.02 | -0.06 | 0.17 | 15,955 | 5,455 | 2.92 | 5.54 | -7,841 | 0 | -3,394 | -11,235 | 0.29 | -19 | 9,238 | +1 | 1 | 0.01 | '24/02/19 | 34.78 | 34.78 | 34.72 | 34.75 | -0.06 | -0.17 | 0.17 | 19,516 | 7,714 | 2.53 | 6.78 | -6,933 | 0 | -4,805 | -11,738 | 0.23 | +15 | 9,257 | 0 | 0 | 0 | '24/02/16 | 34.81 | 34.81 | 34.74 | 34.81 | -0.01 | -0.03 | 0.2 | 22,805 | 8,566 | 2.66 | 7.93 | -5,865 | 0 | -9,161 | -15,025 | 0.24 | -20 | 9,242 | -4 | 0 | 0 | '24/02/15 | 34.8 | 34.85 | 34.76 | 34.82 | -0.64 | -1.8 | 0.25 | 57,171 | 20,943 | 2.73 | 19.9 | -40,430 | 0 | -2,992 | -43,423 | 0.27 | -76 | 9,262 | -3 | 4 | 0.04 | '24/02/05 | 35.4 | 35.49 | 35.37 | 35.46 | -0.23 | -0.64 | 0.34 | 19,797 | 6,202 | 3.19 | 7.02 | -4,258 | 0 | +175 | -4,083 | 1.42 | -164 | 9,341 | 0 | 7 | 0.07 | '24/02/02 | 35.83 | 35.87 | 35.64 | 35.69 | -0.01 | -0.03 | 0.64 | 22,389 | 5,025 | 4.46 | 8 | -2,835 | 0 | +5,709 | +2,874 | 1.55 | +255 | 9,505 | -2 | 7 | 0.07 | '24/02/01 | 35.65 | 35.74 | 35.62 | 35.7 | +0.1 | +0.28 | 0.34 | 20,027 | 3,822 | 5.24 | 7.14 | -1,787 | 0 | +2,948 | +1,161 | 1.63 | +14 | 9,250 | 0 | 9 | 0.1 | '24/01/31 | 35.4 | 35.6 | 35.39 | 35.6 | +0.26 | +0.74 | 0.59 | 13,725 | 3,324 | 4.13 | 4.88 | +500 | 0 | +212 | +712 | 1.68 | -512 | 9,236 | -1 | 9 | 0.1 | '24/01/30 | 35.32 | 35.35 | 35.23 | 35.34 | +0.21 | +0.6 | 0.34 | 14,192 | 3,022 | 4.7 | 5.01 | -3,993 | 0 | +1,356 | -2,637 | 1.66 | -24 | 9,748 | +4 | 10 | 0.1 | '24/01/29 | 35.17 | 35.19 | 35.09 | 35.13 | -0.1 | -0.28 | 0.28 | 14,479 | 5,070 | 2.86 | 5.09 | -6,089 | 0 | -3,212 | -9,301 | 1.78 | +47 | 9,772 | 0 | 6 | 0.06 | '24/01/26 | 35.14 | 35.23 | 35.14 | 35.23 | +0.25 | +0.71 | 0.26 | 11,776 | 3,277 | 3.59 | 4.14 | +26.2 | 0 | -4,223 | -4,196 | 1.95 | -46 | 9,725 | -75 | 6 | 0.06 | '24/01/25 | 34.87 | 34.98 | 34.85 | 34.98 | -0.11 | -0.31 | 0.37 | 21,905 | 8,620 | 2.54 | 7.64 | -9,864 | 0 | -4,226 | -14,090 | 1.95 | -73 | 9,771 | 0 | 81 | 0.83 | '24/01/24 | 35.04 | 35.09 | 35 | 35.09 | -0.2 | -0.57 | 0.26 | 14,206 | 5,470 | 2.6 | 4.98 | -2,851 | 0 | -6,926 | -9,777 | 2.23 | -113 | 9,844 | +75 | 81 | 0.82 | '24/01/23 | 35.28 | 35.3 | 35.17 | 35.29 | +0.05 | +0.14 | 0.37 | 10,117 | 3,194 | 3.17 | 3.56 | -758 | 0 | -2,596 | -3,354 | 2.32 | -13 | 9,957 | +2 | 6 | 0.06 | '24/01/22 | 35.18 | 35.24 | 35.15 | 35.24 | +0.24 | +0.69 | 0.26 | 11,753 | 3,268 | 3.6 | 4.14 | +937 | 0 | -1,679 | -742 | 2.38 | -102 | 9,970 | +2 | 4 | 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 | '24/01/19 | 35.15 | 35.15 | 35 | 35 | -0.4 | -1.13 | 0.42 | 31,841 | 12,438 | 2.56 | 11.2 | -16,535 | 0 | -5,615 | -22,150 | 2.35 | +189 | 10,072 | +2 | 2 | 0.02 | '24/01/18 | 35.42 | 35.43 | 35.37 | 35.4 | -0.04 | -0.11 | 0.17 | 12,945 | 3,823 | 3.39 | 4.58 | +918 | 0 | -2,674 | -1,756 | 2.82 | -1 | 9,883 | -5 | 0 | 0 | '24/01/17 | 35.44 | 35.47 | 35.4 | 35.44 | -0.3 | -0.84 | 0.2 | 21,852 | 7,747 | 2.82 | 7.74 | -3,689 | 0 | -5,621 | -9,310 | 2.8 | -249 | 9,884 | +5 | 5 | 0.05 | '24/01/16 | 36.14 | 36.23 | 36.07 | 36.22 | -0.03 | -0.08 | 0.44 | 30,350 | 6,645 | 4.57 | 11 | +4,849 | 0 | -15,709 | -10,860 | 2.9 | +37 | 10,133 | 0 | 0 | 0 | '24/01/15 | 36 | 36.25 | 35.98 | 36.25 | +0.31 | +0.86 | 0.75 | 23,673 | 4,961 | 4.77 | 8.55 | +975 | 0 | -7,977 | -7,002 | 2.77 | -100 | 10,096 | 0 | 0 | 0 | '24/01/12 | 35.88 | 35.97 | 35.87 | 35.94 | +0.12 | +0.34 | 0.28 | 21,764 | 3,914 | 5.56 | 7.82 | +1,211 | 0 | -7,275 | -6,064 | 2.74 | -114 | 10,196 | 0 | 0 | 0 | '24/01/11 | 35.75 | 35.83 | 35.75 | 35.82 | +0.13 | +0.36 | 0.22 | 15,674 | 3,567 | 4.39 | 5.61 | +251 | 0 | -8,288 | -8,037 | 2.71 | +107 | 10,310 | 0 | 0 | 0 | '24/01/10 | 35.61 | 35.69 | 35.61 | 35.69 | +0.2 | +0.56 | 0.23 | 20,893 | 4,115 | 5.08 | 7.45 | +3,799 | 0 | -9,664 | -5,865 | 2.7 | +49 | 10,203 | -12 | 0 | 0 | '24/01/09 | 35.2 | 35.49 | 35.2 | 35.49 | +0.54 | +1.55 | 0.83 | 21,058 | 4,317 | 4.88 | 7.45 | +3,300 | 0 | -11,638 | -8,338 | 2.59 | -154 | 10,154 | 0 | 12 | 0.12 | '24/01/08 | 35.05 | 35.05 | 34.93 | 34.95 | -0.27 | -0.77 | 0.34 | 27,446 | 12,824 | 2.14 | 9.6 | +400 | 0 | -14,156 | -13,756 | 2.54 | +18 | 10,308 | +6 | 12 | 0.12 | '24/01/05 | 35.27 | 35.31 | 35.2 | 35.22 | -0.26 | -0.73 | 0.31 | 29,366 | 11,511 | 2.55 | 10.4 | +2,464 | 0 | -12,278 | -9,814 | 4.04 | -305 | 10,290 | 0 | 6 | 0.06 | '24/01/04 | 35.59 | 35.64 | 35.48 | 35.48 | -0.14 | -0.39 | 0.45 | 37,484 | 11,269 | 3.33 | 13.3 | -17,123 | 0 | -4,364 | -21,487 | 3.95 | +603 | 10,595 | -4 | 6 | 0.06 | '24/01/03 | 35.6 | 35.69 | 35.6 | 35.62 | -0.12 | -0.34 | 0.25 | 132,331 | 8,392 | 15.8 | 47 | +106,639 | 0 | -14,622 | +92,017 | 4.48 | -137 | 9,992 | 0 | 10 | 0.1 | '24/01/02 | 35.84 | 35.84 | 35.68 | 35.74 | -0.26 | -0.72 | 0.44 | 31,709 | 10,076 | 3.15 | 11.3 | -1,874 | 0 | -15,120 | -16,993 | 1.42 | +158 | 10,129 | 0 | 10 | 0.1 | '23/12/29 | 35.98 | 36 | 35.94 | 36 | -0.02 | -0.06 | 0.17 | 21,535 | 4,944 | 4.36 | 7.75 | +3,212 | 0 | -13,938 | -10,726 | 1.48 | +101 | 9,971 | 0 | 10 | 0.1 | '23/12/28 | 36.24 | 36.25 | 35.97 | 36.02 | +0.1 | +0.28 | 0.78 | 20,424 | 4,513 | 4.53 | 7.36 | -1,355 | 0 | -9,450 | -10,805 | 1.4 | +793 | 9,870 | -9 | 10 | 0.1 | '23/12/27 | 35.91 | 35.94 | 35.89 | 35.92 | 0 | 0 | 0.14 | 17,508 | 5,528 | 3.17 | 6.29 | -323 | 0 | -7,373 | -7,696 | 1.51 | -35 | 9,077 | -30 | 19 | 0.21 | '23/12/26 | 35.97 | 36.05 | 35.92 | 35.92 | -0.02 | -0.06 | 0.36 | 19,608 | 5,907 | 3.32 | 7.06 | +1,710 | 0 | -8,201 | -6,491 | 1.42 | -2,028 | 9,112 | -1 | 49 | 0.54 | 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 | '23/12/25 | 36.06 | 36.07 | 35.93 | 35.94 | -0.15 | -0.42 | 0.39 | 17,792 | 7,786 | 2.29 | 6.41 | -998 | 0 | -2,369 | -3,367 | 1.35 | +60 | 11,140 | -2 | 50 | 0.45 | '23/12/22 | 36.26 | 36.26 | 36.02 | 36.09 | -0.31 | -0.85 | 0.66 | 32,838 | 10,742 | 3.06 | 11.8 | +3,302 | 0 | -15,789 | -12,487 | 1.38 | -652 | 11,080 | -24 | 52 | 0.47 | '23/12/21 | 36.44 | 36.44 | 36.36 | 36.4 | +0.01 | +0.03 | 0.22 | 16,093 | 4,657 | 3.46 | 5.86 | +869 | 0 | -5,020 | -4,151 | 1.29 | -943 | 11,732 | 0 | 76 | 0.65 | '23/12/20 | 36.45 | 36.45 | 36.36 | 36.39 | 0 | 0 | 0.25 | 20,441 | 5,380 | 3.8 | 7.44 | +2,086 | 0 | -10,319 | -8,233 | 1.19 | -378 | 12,675 | +25 | 76 | 0.6 | '23/12/19 | 36.51 | 36.51 | 36.38 | 36.39 | -0.26 | -0.71 | 0.35 | 31,953 | 9,287 | 3.44 | 11.6 | -903 | 0 | -7,369 | -8,272 | 1.14 | +794 | 13,053 | 0 | 51 | 0.39 | '23/12/18 | 36.48 | 36.66 | 36.47 | 36.65 | +0.2 | +0.55 | 0.52 | 37,030 | 8,473 | 4.37 | 13.5 | -2,218 | 0 | -13,964 | -16,182 | 1.17 | +1,708 | 12,259 | +5 | 51 | 0.42 | '23/12/15 | 36.31 | 36.45 | 36.31 | 36.45 | +0.51 | +1.42 | 0.39 | 37,360 | 8,841 | 4.23 | 13.6 | -3,111 | 0 | -7,956 | -11,067 | 1.24 | +173 | 10,551 | +22 | 46 | 0.44 | '23/12/14 | 36 | 36.11 | 35.86 | 35.94 | +0.74 | +2.1 | 0.71 | 33,488 | 7,872 | 4.25 | 12 | -2,350 | 0 | -14,924 | -17,275 | 1.33 | +276 | 10,378 | +9 | 24 | 0.23 | '23/12/13 | 35.08 | 35.22 | 35.08 | 35.2 | +0.17 | +0.49 | 0.4 | 19,574 | 4,096 | 4.78 | 6.89 | +4,540 | 0 | -5,758 | -1,218 | 1.4 | +287 | 10,102 | +7 | 15 | 0.15 | '23/12/12 | 34.97 | 35.03 | 34.92 | 35.03 | +0.05 | +0.14 | 0.31 | 17,118 | 4,527 | 3.78 | 5.99 | +543 | 0 | -8,070 | -7,527 | 1.11 | +590 | 9,815 | 0 | 8 | 0.08 | '23/12/11 | 34.87 | 34.99 | 34.81 | 34.98 | +0.02 | +0.06 | 0.51 | 15,288 | 4,722 | 3.24 | 5.34 | +3.95 | 0 | -5,533 | -5,529 | 1.1 | +367 | 9,225 | 0 | 8 | 0.09 | '23/12/08 | 35 | 35 | 34.87 | 34.96 | -0.13 | -0.37 | 0.37 | 24,702 | 7,880 | 3.13 | 8.62 | -2,207 | 0 | -4,742 | -6,949 | 1.11 | +254 | 8,858 | 0 | 8 | 0.09 | '23/12/07 | 35.19 | 35.29 | 35.09 | 35.09 | +0.22 | +0.63 | 0.57 | 35,631 | 9,511 | 3.75 | 12.5 | -713 | 0 | -4,814 | -5,527 | 1.3 | +552 | 8,604 | +1 | 8 | 0.09 | '23/12/06 | 34.87 | 34.96 | 34.87 | 34.87 | +0.33 | +0.96 | 0.26 | 30,949 | 8,446 | 3.66 | 10.8 | +36 | 0 | -12,375 | -12,338 | 1.33 | +134 | 8,052 | +2 | 7 | 0.09 | '23/12/05 | 34.44 | 34.56 | 34.42 | 34.54 | +0.18 | +0.52 | 0.41 | 27,755 | 8,621 | 3.22 | 9.57 | +4,015 | 0 | -7,848 | -3,833 | 1.33 | +685 | 7,918 | +1 | 5 | 0.06 | '23/12/04 | 34.35 | 34.39 | 34.32 | 34.36 | +0.37 | +1.09 | 0.21 | 27,186 | 6,965 | 3.9 | 9.34 | -3,977 | 0 | -6,505 | -10,482 | 1.21 | +138 | 7,233 | +1 | 4 | 0.06 | '23/12/01 | 33.9 | 33.99 | 33.88 | 33.99 | +0.04 | +0.12 | 0.32 | 17,770 | 4,723 | 3.76 | 6.03 | +713 | 0 | -11,173 | -10,459 | 1.21 | +3 | 7,095 | 0 | 3 | 0.04 | '23/11/30 | 33.96 | 34.05 | 33.94 | 33.95 | +0.36 | +1.07 | 0.33 | 25,356 | 6,502 | 3.9 | 8.62 | -416 | 0 | -6,104 | -6,520 | 1.2 | -131 | 7,092 | 0 | 3 | 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 | '23/11/29 | 33.65 | 33.7 | 33.57 | 33.59 | +0.01 | +0.03 | 0.39 | 21,990 | 5,067 | 4.34 | 7.39 | +1,000 | 0 | -12,549 | -11,549 | 1.22 | -93 | 7,223 | 0 | 3 | 0.04 | '23/11/28 | 33.65 | 33.65 | 33.53 | 33.58 | +0.24 | +0.72 | 0.36 | 19,091 | 2,967 | 6.43 | 6.41 | +6,817 | 0 | -7,417 | -600 | 0.79 | -20 | 7,316 | -10 | 3 | 0.04 | '23/11/27 | 33.39 | 33.39 | 33.32 | 33.34 | -0.17 | -0.51 | 0.21 | 17,718 | 6,730 | 2.63 | 5.91 | -2,305 | 0 | -3,957 | -6,262 | 0.39 | +88 | 7,336 | +10 | 13 | 0.18 | '23/11/24 | 33.6 | 33.61 | 33.49 | 33.51 | -0.17 | -0.5 | 0.36 | 15,657 | 5,647 | 2.77 | 5.25 | -1,976 | 0 | -9,368 | -11,344 | 0.36 | -38 | 7,248 | 0 | 3 | 0.04 | '23/11/23 | 33.6 | 33.73 | 33.53 | 33.68 | +0.41 | +1.23 | 0.6 | 18,901 | 4,034 | 4.69 | 6.36 | +5,358 | 0 | -2,235 | +3,123 | 0.28 | +29 | 7,286 | 0 | 3 | 0.04 | '23/11/22 | 33.25 | 33.3 | 33.18 | 33.27 | -0.05 | -0.15 | 0.36 | 10,771 | 3,515 | 3.06 | 3.58 | +102 | 0 | -5,284 | -5,182 | 0.1 | +9 | 7,257 | 0 | 3 | 0.04 | '23/11/21 | 33.35 | 33.35 | 33.21 | 33.32 | +0.19 | +0.57 | 0.42 | 15,460 | 3,350 | 4.62 | 5.14 | -619 | 0 | -5,481 | -6,100 | 0.1 | +58 | 7,248 | 0 | 3 | 0.04 | '23/11/20 | 33.2 | 33.29 | 33.1 | 33.13 | -0.06 | -0.18 | 0.57 | 16,388 | 5,573 | 2.94 | 5.44 | -1,640 | 0 | -8,910 | -10,550 | 0.12 | -20 | 7,190 | 0 | 3 | 0.04 | '23/11/17 | 33.28 | 33.28 | 33.19 | 33.19 | +0.09 | +0.27 | 0.27 | 15,440 | 3,995 | 3.86 | 5.13 | -36 | 0 | -9,391 | -9,427 | 0.17 | +79 | 7,210 | 0 | 3 | 0.04 | '23/11/16 | 33.27 | 33.27 | 33.08 | 33.1 | -0.27 | -0.81 | 0.57 | 18,387 | 6,833 | 2.69 | 6.09 | -3,416 | 0 | -11,101 | -14,517 | 0.17 | +34 | 7,131 | 0 | 3 | 0.04 | '23/11/15 | 33.46 | 33.48 | 33.34 | 33.37 | +0.49 | +1.49 | 0.43 | 20,113 | 5,087 | 3.95 | 6.72 | -3,061 | 0 | -3,893 | -6,954 | 0.29 | -18 | 7,097 | +1 | 3 | 0.04 | '23/11/14 | 32.75 | 32.89 | 32.71 | 32.88 | +0.2 | +0.61 | 0.55 | 8,368 | 2,733 | 3.06 | 2.74 | +569 | 0 | -4,222 | -3,653 | 0.39 | -22 | 7,115 | 0 | 2 | 0.03 | '23/11/13 | 32.71 | 32.71 | 32.63 | 32.68 | -0.01 | -0.03 | 0.24 | 11,988 | 4,424 | 2.71 | 3.92 | -75 | 0 | -5,712 | -5,787 | 0.37 | -557 | 7,137 | 0 | 2 | 0.03 | '23/11/10 | 32.62 | 32.7 | 32.55 | 32.69 | -0.34 | -1.03 | 0.45 | 14,035 | 5,321 | 2.64 | 4.58 | -681 | 0 | -7,968 | -8,649 | 0.37 | +86 | 7,694 | 0 | 2 | 0.03 | '23/11/09 | 32.99 | 33.12 | 32.98 | 33.03 | +0.44 | +1.35 | 0.43 | 17,340 | 5,234 | 3.31 | 5.73 | +738 | 0 | +1,947 | +2,685 | 0.4 | -370 | 7,608 | 0 | 2 | 0.03 | '23/11/08 | 32.53 | 32.62 | 32.53 | 32.59 | +0.36 | +1.12 | 0.28 | 13,381 | 3,427 | 3.9 | 4.36 | +1,159 | 0 | -1,441 | -282 | 0.37 | -231 | 7,978 | 0 | 2 | 0.03 | '23/11/07 | 32.25 | 32.26 | 32.19 | 32.23 | -0.09 | -0.28 | 0.22 | 11,570 | 3,791 | 3.05 | 3.73 | -1,762 | 0 | -3,684 | -5,446 | 0.33 | +25 | 8,209 | 0 | 2 | 0.02 | '23/11/06 | 32.53 | 32.53 | 32.31 | 32.32 | -0.01 | -0.03 | 0.68 | 18,348 | 5,750 | 3.19 | 5.93 | -3,843 | 0 | -3,648 | -7,491 | 0.39 | +216 | 8,184 | 0 | 2 | 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 | '23/11/03 | 32.25 | 32.34 | 32.24 | 32.33 | +0.52 | +1.63 | 0.31 | 14,626 | 4,750 | 3.08 | 4.73 | +641 | 0 | +122 | +763 | 0.52 | -618 | 7,968 | 0 | 2 | 0.03 | '23/11/02 | 31.83 | 31.84 | 31.75 | 31.81 | +0.66 | +2.12 | 0.29 | 22,117 | 3,374 | 6.56 | 7.03 | +10,120 | 0 | -2,764 | +7,356 | 0.56 | -1,637 | 8,586 | +1 | 2 | 0.02 | '23/11/01 | 31.18 | 31.18 | 31.13 | 31.15 | -0.13 | -0.42 | 0.16 | 13,820 | 4,132 | 3.34 | 4.31 | -430 | 0 | -2,305 | -2,735 | 0.23 | -4,733 | 10,223 | 0 | 1 | 0.01 | '23/10/31 | 31.2 | 31.36 | 31.15 | 31.28 | -0.02 | -0.06 | 0.67 | 11,208 | 2,808 | 3.99 | 3.5 | -1,391 | 0 | -2,079 | -3,470 | 0.24 | -1,524 | 14,956 | 0 | 1 | 0.01 | '23/10/30 | 31.38 | 31.38 | 31.29 | 31.3 | -0.17 | -0.54 | 0.29 | 10,652 | 4,275 | 2.49 | 3.34 | -1,504 | 0 | -4,782 | -6,286 | 0.29 | -1,113 | 16,480 | +1 | 1 | 0.01 | '23/10/27 | 31.47 | 31.51 | 31.43 | 31.47 | +0.29 | +0.93 | 0.26 | 10,907 | 2,433 | 4.48 | 3.43 | +834 | 0 | -2,751 | -1,917 | 0.34 | +16 | 17,593 | 0 | 0 | 0 | '23/10/26 | 31.16 | 31.21 | 31.12 | 31.18 | -0.42 | -1.33 | 0.28 | 12,289 | 5,518 | 2.23 | 3.83 | -122 | 0 | -7,900 | -8,022 | 0.31 | +191 | 17,577 | 0 | 0 | 0 | '23/10/25 | 31.65 | 31.66 | 31.58 | 31.6 | +0.26 | +0.83 | 0.26 | 11,535 | 3,788 | 3.05 | 3.65 | -375 | 0 | -2,918 | -3,293 | 0.4 | +59 | 17,386 | 0 | 0 | 0 | '23/10/24 | 31.24 | 31.35 | 31.15 | 31.34 | +0.54 | +1.75 | 0.65 | 22,365 | 3,271 | 6.84 | 7 | +2,655 | 0 | -5,810 | -3,155 | 0.41 | +8,758 | 17,327 | 0 | 0 | 0 | '23/10/23 | 30.83 | 30.83 | 30.75 | 30.8 | -0.25 | -0.81 | 0.26 | 21,486 | 9,831 | 2.19 | 6.61 | +156 | 0 | -7,300 | -7,144 | 0.32 | +36 | 8,569 | 0 | 0 | 0 | '23/10/20 | 30.95 | 31.07 | 30.91 | 31.05 | -0.2 | -0.64 | 0.51 | 26,896 | 9,199 | 2.92 | 8.33 | -1,201 | 0 | -5,943 | -7,144 | 0.32 | +83 | 8,533 | 0 | 0 | 0 | '23/10/19 | 31.36 | 31.39 | 31.23 | 31.25 | -0.48 | -1.51 | 0.5 | 51,981 | 21,899 | 2.37 | 16.3 | +223 | 0 | -36,868 | -36,645 | 0.36 | -40 | 8,450 | 0 | 0 | 0 | '23/10/18 | 32.22 | 32.24 | 32.15 | 32.22 | -0.12 | -0.37 | 0.28 | 32,267 | 10,645 | 3.03 | 10.4 | -865 | 0 | -17,484 | -18,349 | 0.29 | +1,224 | 8,490 | 0 | 0 | 0 | '23/10/17 | 32.49 | 32.49 | 32.29 | 32.34 | -0.35 | -1.07 | 0.61 | 35,062 | 13,936 | 2.52 | 11.4 | -934 | 0 | -16,603 | -17,537 | 0.32 | +644 | 7,266 | 0 | 0 | 0 | '23/10/16 | 32.7 | 32.72 | 32.63 | 32.69 | +0.09 | +0.28 | 0.28 | 21,585 | 5,888 | 3.67 | 7.06 | -584 | 0 | -3,928 | -4,512 | 0.57 | -270 | 6,622 | 0 | 0 | 0 | '23/10/13 | 32.52 | 32.61 | 32.49 | 32.6 | -0.4 | -1.21 | 0.36 | 30,459 | 10,062 | 3.03 | 9.91 | -747 | 0 | -9,317 | -10,064 | 0.53 | +663 | 6,892 | 0 | 0 | 0 | '23/10/12 | 32.97 | 33.02 | 32.95 | 33 | +0.38 | +1.16 | 0.21 | 23,929 | 5,487 | 4.36 | 7.9 | +2,097 | 0 | -2,793 | -696 | 0.56 | -468 | 6,229 | 0 | 0 | 0 | '23/10/11 | 32.65 | 32.68 | 32.53 | 32.62 | +0.41 | +1.27 | 0.47 | 20,214 | 4,905 | 4.12 | 6.59 | +4,483 | 0 | -16,168 | -11,685 | 0.42 | +537 | 6,697 | 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 | '23/10/06 | 32.24 | 32.24 | 32.17 | 32.21 | -0.23 | -0.71 | 0.22 | 19,162 | 7,659 | 2.5 | 6.17 | +338 | 0 | -11,844 | -11,506 | 0.19 | +1 | 6,160 | 0 | 0 | 0 | '23/10/05 | 32.38 | 32.47 | 32.37 | 32.44 | +0.44 | +1.38 | 0.31 | 16,379 | 4,825 | 3.39 | 5.31 | +1,117 | 0 | -10,400 | -9,282 | 0.18 | -211 | 6,159 | -4 | 0 | 0 | '23/10/04 | 32.11 | 32.12 | 31.9 | 32 | -0.71 | -2.17 | 0.67 | 48,635 | 21,266 | 2.29 | 15.6 | -5,195 | 0 | -21,660 | -26,855 | 0.08 | +751 | 6,370 | +4 | 4 | 0.06 | '23/10/03 | 32.7 | 32.74 | 32.68 | 32.71 | -0.36 | -1.09 | 0.18 | 30,880 | 13,648 | 2.26 | 10.1 | +675 | 0 | -18,057 | -17,382 | 0.2 | +480 | 5,619 | 0 | 0 | 0 | '23/10/02 | 33.13 | 33.13 | 33.03 | 33.07 | -0.17 | -0.51 | 0.3 | 21,342 | 10,799 | 1.98 | 7.06 | -4,358 | 0 | -14,451 | -18,809 | 0.18 | +11 | 5,139 | 0 | 0 | 0 | '23/09/28 | 33.3 | 33.3 | 33.21 | 33.24 | -0.23 | -0.69 | 0.27 | 23,612 | 10,841 | 2.18 | 7.85 | -274 | 0 | -12,954 | -13,228 | 0.16 | +74 | 5,128 | 0 | 0 | 0 | '23/09/27 | 33.41 | 33.51 | 33.41 | 33.47 | -0.07 | -0.21 | 0.3 | 11,103 | 4,916 | 2.26 | 3.72 | -282 | 0 | -5,545 | -5,827 | 0.17 | +265 | 5,054 | 0 | 0 | 0 | '23/09/26 | 33.5 | 33.58 | 33.5 | 33.54 | -0.3 | -0.89 | 0.24 | 18,603 | 7,972 | 2.33 | 6.24 | -2,778 | 0 | -12,685 | -15,463 | 0.15 | +244 | 4,789 | 0 | 0 | 0 | '23/09/25 | 33.85 | 33.85 | 33.81 | 33.84 | +0.17 | +0.5 | 0.12 | 8,637 | 2,311 | 3.74 | 2.92 | -730 | 0 | -382 | -1,111 | 0.16 | +4 | 4,545 | 0 | 0 | 0 | '23/09/22 | 33.7 | 33.71 | 33.66 | 33.67 | -0.35 | -1.03 | 0.15 | 29,283 | 11,539 | 2.54 | 9.86 | -4,485 | 0 | -21,348 | -25,833 | 0.13 | +225 | 4,541 | 0 | 0 | 0 | '23/09/21 | 33.92 | 34.03 | 33.92 | 34.02 | +0.03 | +0.09 | 0.32 | 8,601 | 2,713 | 3.17 | 2.92 | +374 | 0 | -4,162 | -3,788 | 0.23 | +100 | 4,316 | 0 | 0 | 0 | '23/09/20 | 34 | 34.01 | 33.97 | 33.99 | -0.1 | -0.29 | 0.12 | 7,243 | 2,863 | 2.53 | 2.46 | -6.67 | 0 | -5,384 | -5,391 | 0.21 | +220 | 4,216 | 0 | 0 | 0 | '23/09/19 | 34.07 | 34.11 | 34.04 | 34.09 | +0.19 | +0.56 | 0.21 | 4,571 | 1,415 | 3.23 | 1.56 | +914 | 0 | -1,650 | -736 | 0.11 | +47 | 3,996 | 0 | 0 | 0 | '23/09/18 | 33.95 | 33.97 | 33.88 | 33.9 | -0.16 | -0.47 | 0.26 | 19,211 | 8,418 | 2.28 | 6.51 | -2,437 | 0 | -13,608 | -16,045 | 0.08 | +108 | 3,949 | 0 | 0 | 0 | '23/09/15 | 34.03 | 34.07 | 34 | 34.06 | -0.05 | -0.15 | 0.21 | 8,630 | 2,741 | 3.15 | 2.94 | +284 | 0 | -4,195 | -3,911 | 0.11 | -126 | 3,841 | 0 | 0 | 0 | '23/09/14 | 34.15 | 34.15 | 34.09 | 34.11 | +0.06 | +0.18 | 0.18 | 4,441 | 1,729 | 2.57 | 1.51 | +94.9 | 0 | -2,591 | -2,496 | 0.1 | 0 | 3,967 | 0 | 0 | 0 | '23/09/13 | 34.08 | 34.08 | 34.04 | 34.05 | -0.03 | -0.09 | 0.12 | 6,552 | 2,598 | 2.52 | 2.23 | -883 | 0 | -3,083 | -3,966 | 0.1 | +22 | 3,967 | 0 | 0 | 0 | '23/09/12 | 34.01 | 34.08 | 33.96 | 34.08 | +0.03 | +0.09 | 0.35 | 5,988 | 1,740 | 3.44 | 2.04 | -677 | 0 | -3,050 | -3,727 | 0.13 | +365 | 3,945 | 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 | '23/09/11 | 34.2 | 34.2 | 34.04 | 34.05 | -0.16 | -0.47 | 0.47 | 8,662 | 3,778 | 2.29 | 2.95 | -1,187 | 0 | -3,617 | -4,804 | 0.16 | -3 | 3,580 | 0 | 0 | 0 | '23/09/08 | 34.11 | 34.22 | 34.11 | 34.21 | +0.3 | +0.88 | 0.32 | 6,762 | 1,508 | 4.48 | 2.31 | +2,741 | 0 | -2,250 | +491 | 0.2 | -157 | 3,583 | 0 | 0 | 0 | '23/09/07 | 33.87 | 33.93 | 33.86 | 33.91 | 0 | 0 | 0.21 | 5,210 | 2,030 | 2.57 | 1.77 | +74 | 0 | -3,529 | -3,455 | 0.09 | -2 | 3,740 | 0 | 0 | 0 | '23/09/06 | 33.85 | 33.92 | 33.84 | 33.91 | -0.15 | -0.44 | 0.23 | 13,009 | 5,688 | 2.29 | 4.41 | -1,879 | 0 | -8,184 | -10,063 | 0.09 | +147 | 3,742 | 0 | 0 | 0 | '23/09/05 | 34.1 | 34.12 | 34.05 | 34.06 | -0.04 | -0.12 | 0.21 | 10,067 | 3,326 | 3.03 | 3.43 | -2,335 | 0 | -2,292 | -4,627 | 0.17 | -7 | 3,595 | 0 | 0 | 0 | '23/09/04 | 34.23 | 34.23 | 34.09 | 34.1 | -0.37 | -1.07 | 0.41 | 13,605 | 5,875 | 2.32 | 4.64 | -2,113 | 0 | -8,207 | -10,320 | 0.26 | +42 | 3,602 | 0 | 0 | 0 | '23/09/01 | 34.5 | 34.5 | 34.44 | 34.47 | -0.03 | -0.09 | 0.17 | 6,552 | 1,973 | 3.32 | 2.26 | -370 | 0 | -1,533 | -1,903 | 0.34 | -1 | 3,560 | 0 | 0 | 0 | '23/08/31 | 34.45 | 34.52 | 34.43 | 34.5 | +0.07 | +0.2 | 0.26 | 6,231 | 1,858 | 3.35 | 2.15 | +241 | 0 | -1,059 | -818 | 0.36 | 0 | 3,561 | 0 | 0 | 0 | '23/08/30 | 34.38 | 34.44 | 34.35 | 34.43 | +0.23 | +0.67 | 0.26 | 10,083 | 2,160 | 4.67 | 3.47 | +2,746 | 0 | -4,186 | -1,440 | 0.35 | -21 | 3,561 | -600 | 0 | 0 | '23/08/29 | 34.19 | 34.21 | 34.16 | 34.2 | +0.13 | +0.38 | 0.15 | 5,732 | 1,898 | 3.02 | 1.96 | +295 | 0 | -2,132 | -1,837 | 0.24 | -8 | 3,582 | -360 | 600 | 16.8 | '23/08/28 | 33.97 | 34.07 | 33.94 | 34.07 | +0.17 | +0.5 | 0.38 | 5,324 | 2,124 | 2.51 | 1.81 | +4 | 0 | -1,358 | -1,354 | 0.23 | -10 | 3,590 | 0 | 960 | 26.7 | '23/08/25 | 33.97 | 33.97 | 33.88 | 33.9 | -0.08 | -0.24 | 0.26 | 5,676 | 2,693 | 2.11 | 1.92 | -30 | 0 | -1,427 | -1,457 | 0.4 | -26 | 3,600 | 0 | 960 | 26.7 | '23/08/24 | 34.12 | 34.14 | 33.97 | 33.98 | +0.34 | +1.01 | 0.51 | 9,116 | 2,687 | 3.39 | 3.11 | +1,284 | 0 | -1,160 | +124 | 0.4 | -127 | 3,626 | -99 | 960 | 26.5 | '23/08/23 | 33.55 | 33.65 | 33.55 | 33.64 | +0.31 | +0.93 | 0.3 | 7,018 | 2,392 | 2.93 | 2.36 | +703 | 0 | -4,711 | -4,008 | 0.35 | -4 | 3,753 | -10 | 1,059 | 28.2 | '23/08/22 | 33.34 | 33.35 | 33.31 | 33.33 | -0.17 | -0.51 | 0.12 | 11,409 | 6,393 | 1.78 | 3.8 | +76 | 0 | -6,176 | -6,100 | 0.32 | +31 | 3,757 | 0 | 1,069 | 28.5 | '23/08/21 | 33.58 | 33.59 | 33.5 | 33.5 | -0.1 | -0.3 | 0.27 | 12,373 | 6,675 | 1.85 | 4.15 | -518 | 0 | -7,178 | -7,696 | 0.31 | +6 | 3,726 | +10 | 1,069 | 28.7 | '23/08/18 | 33.63 | 33.64 | 33.58 | 33.6 | -0.17 | -0.5 | 0.18 | 18,355 | 8,336 | 2.2 | 6.17 | -2,938 | 0 | -8,610 | -11,548 | 0.36 | +75 | 3,720 | 0 | 1,059 | 28.5 | '23/08/17 | 33.86 | 33.88 | 33.74 | 33.77 | -0.23 | -0.68 | 0.41 | 22,389 | 10,774 | 2.08 | 7.56 | -1,545 | 0 | -12,934 | -14,479 | 0.31 | +55 | 3,645 | -470 | 1,059 | 29.1 | 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 | '23/08/16 | 34.06 | 34.06 | 34 | 34 | -0.14 | -0.41 | 0.18 | 13,797 | 6,871 | 2.01 | 4.69 | -776 | 0 | -5,920 | -6,696 | 0.13 | +29 | 3,590 | 0 | 1,529 | 42.6 | '23/08/15 | 34.17 | 34.22 | 34.13 | 34.14 | -0.04 | -0.12 | 0.26 | 10,161 | 4,242 | 2.4 | 3.47 | +367 | 0 | -4,889 | -4,521 | 0.16 | +3 | 3,561 | 0 | 1,529 | 42.9 | '23/08/14 | 34.13 | 34.2 | 34.11 | 34.18 | -0.03 | -0.09 | 0.26 | 7,131 | 4,090 | 1.74 | 2.44 | +609 | 0 | -2,550 | -1,941 | 0.14 | -11 | 3,558 | +64 | 1,529 | 43 | '23/08/11 | 34.2 | 34.23 | 34.18 | 34.21 | -0.15 | -0.44 | 0.15 | 11,816 | 5,855 | 2.02 | 4.04 | -2,171 | 0 | -5,644 | -7,815 | 0.3 | +3 | 3,569 | +195 | 1,465 | 41 | '23/08/10 | 34.38 | 34.4 | 34.33 | 34.36 | -0.04 | -0.12 | 0.2 | 9,482 | 4,065 | 2.33 | 3.26 | -1,056 | 0 | -1,996 | -3,052 | 0.39 | -23 | 3,566 | -2,000 | 1,270 | 35.6 | '23/08/09 | 34.27 | 34.45 | 34.27 | 34.4 | +0.24 | +0.7 | 0.53 | 17,403 | 3,792 | 4.59 | 5.98 | -1,056 | 0 | +3,602 | +2,546 | 0.45 | -13 | 3,589 | 0 | 3,270 | 91.1 | '23/08/08 | 34.03 | 34.17 | 34.01 | 34.16 | -0.05 | -0.15 | 0.47 | 16,670 | 4,992 | 3.34 | 5.69 | +717 | 0 | -4,995 | -4,278 | 0.49 | -25 | 3,602 | +2,956 | 3,270 | 90.8 | '23/08/07 | 34.21 | 34.21 | 34.17 | 34.21 | +0.05 | +0.15 | 0.12 | 21,210 | 7,943 | 2.67 | 7.25 | -275 | 0 | -14,216 | -14,491 | 0.39 | +186 | 3,627 | 0 | 314 | 8.66 | '23/08/04 | 34 | 34.28 | 33.86 | 34.16 | -0.47 | -1.36 | 1.21 | 48,076 | 18,259 | 2.63 | 16.4 | -16,439 | 0 | -21,758 | -38,197 | 0.28 | +133 | 3,441 | +314 | 314 | 9.13 | '23/08/02 | 34.69 | 34.7 | 34.59 | 34.63 | -0.32 | -0.92 | 0.31 | 24,132 | 10,531 | 2.29 | 8.36 | -8,838 | 0 | -10,947 | -19,785 | 0.79 | +166 | 3,308 | 0 | 0 | 0 | '23/08/01 | 34.85 | 34.95 | 34.82 | 34.95 | +0.29 | +0.84 | 0.38 | 13,361 | 3,773 | 3.54 | 4.66 | +4,755 | 0 | -2,399 | +2,356 | 1.16 | +42 | 3,142 | 0 | 0 | 0 | '23/07/31 | 34.65 | 34.7 | 34.62 | 34.66 | +0.09 | +0.26 | 0.23 | 11,952 | 4,000 | 2.99 | 4.14 | -976 | 0 | -6,484 | -7,460 | 0.96 | +72 | 3,100 | 0 | 0 | 0 | '23/07/28 | 34.49 | 34.62 | 34.47 | 34.57 | -0.23 | -0.66 | 0.43 | 31,037 | 11,594 | 2.68 | 10.7 | -5,955 | 0 | -19,086 | -25,041 | 0.95 | +94 | 3,028 | 0 | 0 | 0 | '23/07/27 | 34.76 | 34.81 | 34.72 | 34.8 | +0.06 | +0.17 | 0.26 | 14,904 | 3,750 | 3.97 | 5.18 | +4,355 | 0 | -11,382 | -7,027 | 1.2 | +87 | 2,934 | 0 | 0 | 0 | '23/07/26 | 34.8 | 34.82 | 34.73 | 34.74 | -0.08 | -0.23 | 0.26 | 15,457 | 5,958 | 2.59 | 5.37 | -1,270 | 0 | -8,124 | -9,394 | 1.02 | +94 | 2,847 | 0 | 0 | 0 | '23/07/25 | 34.86 | 34.86 | 34.81 | 34.82 | -0.02 | -0.06 | 0.14 | 11,972 | 4,465 | 2.68 | 4.17 | +649 | 0 | -5,681 | -5,032 | 1.08 | +90 | 2,753 | 0 | 0 | 0 | '23/07/24 | 34.76 | 34.88 | 34.75 | 34.84 | +0.18 | +0.52 | 0.38 | 17,712 | 4,461 | 3.97 | 6.17 | +4,997 | 0 | -6,739 | -1,742 | 1.05 | -58 | 2,663 | 0 | 0 | 0 | '23/07/21 | 34.54 | 34.66 | 34.54 | 34.66 | -0.12 | -0.35 | 0.35 | 11,955 | 4,290 | 2.79 | 4.14 | +1,674 | 0 | -6,713 | -5,039 | 0.84 | -280 | 2,721 | 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 | '23/07/20 | 34.84 | 34.85 | 34.76 | 34.78 | +0.21 | +0.61 | 0.26 | 15,314 | 4,043 | 3.79 | 5.33 | +5,731 | 0 | -4,406 | +1,325 | 0.77 | +227 | 3,001 | 0 | 0 | 0 | '23/07/19 | 34.52 | 34.62 | 34.47 | 34.57 | +0.22 | +0.64 | 0.44 | 11,732 | 3,249 | 3.61 | 4.06 | +3,079 | 0 | -2,637 | +442 | 0.52 | -138 | 2,774 | 0 | 0 | 0 | '23/07/18 | 34.45 | 34.45 | 34.33 | 34.35 | -0.11 | -0.32 | 0.35 | 28,108 | 10,923 | 2.57 | 9.66 | -4,131 | 0 | -20,075 | -24,206 | 0.39 | +70 | 2,912 | 0 | 0 | 0 | '23/07/17 | 34.8 | 34.94 | 34.79 | 34.94 | +0.06 | +0.17 | 0.43 | 24,683 | 6,214 | 3.97 | 8.61 | -4,651 | 0 | -14,792 | -19,443 | 0.58 | +38 | 2,842 | 0 | 0 | 0 | '23/07/14 | 35 | 35.02 | 34.87 | 34.88 | 0 | 0 | 0.43 | 21,405 | 6,377 | 3.36 | 7.48 | -3,830 | 0 | -12,643 | -16,473 | 0.58 | +173 | 2,804 | 0 | 0 | 0 | '23/07/13 | 35 | 35.01 | 34.86 | 34.88 | +0.16 | +0.46 | 0.43 | 13,872 | 3,979 | 3.49 | 4.84 | +1,618 | 0 | -7,089 | -5,471 | 0.75 | +188 | 2,631 | 0 | 0 | 0 | '23/07/12 | 34.8 | 34.83 | 34.7 | 34.72 | +0.09 | +0.26 | 0.38 | 14,025 | 3,883 | 3.61 | 4.87 | +2,898 | 0 | -7,412 | -4,514 | 0.68 | +47 | 2,443 | 0 | 0 | 0 | '23/07/11 | 34.54 | 34.64 | 34.49 | 34.63 | +0.22 | +0.64 | 0.44 | 11,623 | 3,678 | 3.16 | 4.02 | +473 | 0 | -7,484 | -7,011 | 0.56 | +127 | 2,396 | -8 | 0 | 0 | '23/07/10 | 34.43 | 34.43 | 34.38 | 34.41 | -0.08 | -0.23 | 0.14 | 14,219 | 6,093 | 2.33 | 4.89 | -2,775 | 0 | -8,106 | -10,881 | 0.53 | -40 | 2,269 | 0 | 8 | 0.35 | '23/07/07 | 34.5 | 34.52 | 34.47 | 34.49 | -0.36 | -1.03 | 0.14 | 29,582 | 10,380 | 2.85 | 10.2 | -8,721 | 0 | -15,393 | -24,114 | 0.66 | +127 | 2,309 | +7 | 8 | 0.35 | '23/07/06 | 34.9 | 34.93 | 34.79 | 34.85 | -0.3 | -0.85 | 0.4 | 23,986 | 9,023 | 2.66 | 8.36 | -5,508 | 0 | -12,569 | -18,077 | 0.85 | +553 | 2,182 | +1 | 1 | 0.05 | '23/07/05 | 35.12 | 35.2 | 35.11 | 35.15 | +0.01 | +0.03 | 0.26 | 11,114 | 3,499 | 3.18 | 3.91 | -176 | 0 | -5,218 | -5,394 | 1.12 | -16 | 1,629 | 0 | 0 | 0 | '23/07/04 | 35.1 | 35.16 | 35.09 | 35.14 | +0.07 | +0.2 | 0.2 | 8,520 | 3,468 | 2.46 | 2.99 | +313 | 0 | -2,637 | -2,324 | 1.13 | +26 | 1,645 | 0 | 0 | 0 | '23/07/03 | 34.99 | 35.1 | 34.99 | 35.07 | +0.34 | +0.98 | 0.32 | 11,497 | 3,352 | 3.43 | 4.03 | +1,533 | 0 | +1,543 | +3,076 | 1.12 | -11 | 1,619 | 0 | 0 | 0 | '23/06/30 | 34.7 | 34.75 | 34.68 | 34.73 | -0.19 | -0.54 | 0.2 | 13,410 | 4,963 | 2.7 | 4.66 | +134 | 0 | -3,979 | -3,845 | 1.04 | +30 | 1,630 | 0 | 0 | 0 | '23/06/29 | 34.95 | 34.99 | 34.89 | 34.92 | +0.1 | +0.29 | 0.29 | 9,383 | 3,214 | 2.92 | 3.28 | -211 | 0 | -663 | -874 | 1.08 | +45 | 1,600 | 0 | 0 | 0 | '23/06/28 | 34.77 | 34.82 | 34.72 | 34.82 | +0.05 | +0.14 | 0.29 | 10,290 | 3,128 | 3.29 | 3.58 | -1,859 | 0 | -1,410 | -3,269 | 1.09 | -60 | 1,555 | 0 | 0 | 0 | '23/06/27 | 34.89 | 34.89 | 34.75 | 34.77 | -0.11 | -0.32 | 0.4 | 12,239 | 4,526 | 2.7 | 4.26 | -710 | 0 | +539 | -171 | 1.19 | -11 | 1,615 | 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 | '23/06/26 | 34.83 | 34.92 | 34.82 | 34.88 | +0.04 | +0.11 | 0.29 | 10,216 | 4,562 | 2.24 | 3.56 | -609 | 0 | -1,757 | -2,366 | 1.22 | +108 | 1,626 | 0 | 0 | 0 | '23/06/21 | 34.73 | 34.86 | 34.72 | 34.84 | +0.38 | +1.1 | 0.41 | 18,008 | 4,250 | 4.24 | 6.27 | +4,121 | 0 | +108 | +4,229 | 1.26 | +17 | 1,518 | 0 | 0 | 0 | '23/06/20 | 34.44 | 34.49 | 34.28 | 34.46 | -0.08 | -0.23 | 0.61 | 11,547 | 4,082 | 2.83 | 3.98 | +208 | 0 | -6,566 | -6,358 | 1.02 | +123 | 1,501 | 0 | 0 | 0 | '23/06/19 | 34.36 | 34.55 | 34.36 | 34.54 | +0.24 | +0.7 | 0.55 | 11,492 | 4,295 | 2.68 | 3.97 | +45.1 | 0 | -3,227 | -3,182 | 1.14 | -102 | 1,378 | 0 | 0 | 0 | '23/06/16 | 34.24 | 34.31 | 34.2 | 34.3 | +0.33 | +0.97 | 0.32 | 15,480 | 4,052 | 3.82 | 5.3 | +2,228 | 0 | -1,099 | +1,128 | 1.14 | -84 | 1,480 | 0 | 0 | 0 | '23/06/15 | 34.06 | 34.08 | 33.95 | 33.97 | +0.05 | +0.15 | 0.38 | 11,154 | 3,894 | 2.86 | 3.79 | +923 | 0 | -2,536 | -1,613 | 0.92 | -67 | 1,564 | 0 | 0 | 0 | '23/06/14 | 33.97 | 33.97 | 33.91 | 33.92 | -0.08 | -0.24 | 0.18 | 8,079 | 3,863 | 2.09 | 2.74 | -141 | 0 | -5,174 | -5,315 | 0.88 | -84 | 1,631 | 0 | 0 | 0 | '23/06/13 | 33.97 | 34.01 | 33.93 | 34 | +0.11 | +0.32 | 0.24 | 10,138 | 2,922 | 3.47 | 3.45 | +909 | 0 | +356 | +1,265 | 0.89 | -156 | 1,715 | 0 | 0 | 0 | '23/06/12 | 33.93 | 33.93 | 33.88 | 33.89 | -0.01 | -0.03 | 0.15 | 6,718 | 3,526 | 1.91 | 2.28 | -54.9 | 0 | -3,579 | -3,634 | 0.85 | -4 | 1,871 | 0 | 0 | 0 | '23/06/09 | 33.85 | 33.91 | 33.81 | 33.9 | +0.18 | +0.53 | 0.3 | 7,118 | 2,586 | 2.75 | 2.41 | -463 | 0 | -2,385 | -2,848 | 0.85 | -19 | 1,875 | -2 | 0 | 0 | '23/06/08 | 33.79 | 33.79 | 33.69 | 33.72 | -0.39 | -1.14 | 0.29 | 28,112 | 12,144 | 2.31 | 9.48 | -4,679 | 0 | -20,746 | -25,425 | 0.87 | +75 | 1,894 | 0 | 2 | 0.11 | '23/06/07 | 34 | 34.13 | 34 | 34.11 | +0.21 | +0.62 | 0.38 | 6,069 | 2,078 | 2.92 | 2.07 | +1,145 | 0 | -2,901 | -1,756 | 1.11 | +142 | 1,819 | 0 | 2 | 0.11 | '23/06/06 | 33.94 | 33.95 | 33.88 | 33.9 | -0.04 | -0.12 | 0.21 | 9,439 | 5,164 | 1.83 | 3.2 | -1,540 | 0 | -6,499 | -8,039 | 1.05 | -11 | 1,677 | 0 | 2 | 0.12 | '23/06/05 | 34.06 | 34.08 | 33.93 | 33.94 | -0.25 | -0.73 | 0.44 | 13,056 | 6,850 | 1.91 | 4.44 | -5,136 | 0 | -4,985 | -10,120 | 1.12 | -15 | 1,688 | 0 | 2 | 0.12 | '23/06/02 | 34.23 | 34.23 | 34.16 | 34.19 | +0.1 | +0.29 | 0.21 | 6,457 | 2,874 | 2.25 | 2.21 | +285 | 0 | -3,737 | -3,452 | 1.38 | -135 | 1,703 | 0 | 2 | 0.12 | '23/06/01 | 34.13 | 34.17 | 34.06 | 34.09 | +0.07 | +0.21 | 0.32 | 6,893 | 3,349 | 2.06 | 2.35 | -468 | 0 | -1,865 | -2,333 | 1.37 | +34 | 1,838 | 0 | 2 | 0.11 | '23/05/31 | 33.97 | 34.02 | 33.96 | 34.02 | +0.13 | +0.38 | 0.18 | 8,435 | 2,886 | 2.92 | 2.87 | +621 | 0 | -3,895 | -3,274 | 1.39 | +23 | 1,804 | 0 | 2 | 0.11 | '23/05/30 | 33.85 | 33.94 | 33.85 | 33.89 | +0.07 | +0.21 | 0.27 | 9,216 | 3,369 | 2.74 | 3.12 | +1,154 | 0 | -5,616 | -4,462 | 1.36 | -72 | 1,781 | 0 | 2 | 0.11 | 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 | '23/05/29 | 33.86 | 33.86 | 33.77 | 33.82 | +0.1 | +0.3 | 0.27 | 9,478 | 3,794 | 2.5 | 3.21 | +383 | 0 | -6,765 | -6,382 | 1.15 | +17 | 1,853 | 0 | 2 | 0.11 | '23/05/26 | 33.73 | 33.73 | 33.67 | 33.72 | 0 | 0 | 0.18 | 10,938 | 4,849 | 2.26 | 3.69 | -2,387 | 0 | -6,285 | -8,672 | 1.14 | +32 | 1,836 | +2 | 2 | 0.11 | '23/05/25 | 33.8 | 33.82 | 33.71 | 33.72 | -0.11 | -0.33 | 0.33 | 11,558 | 6,181 | 1.87 | 3.9 | -812 | 0 | -7,216 | -8,028 | 1.26 | +28 | 1,804 | 0 | 0 | 0 | '23/05/24 | 33.76 | 33.84 | 33.76 | 33.83 | +0.13 | +0.39 | 0.24 | 6,130 | 2,804 | 2.19 | 2.07 | +252 | 0 | -3,394 | -3,142 | 1.3 | -50 | 1,776 | 0 | 0 | 0 | '23/05/23 | 33.65 | 33.71 | 33.62 | 33.7 | -0.03 | -0.09 | 0.27 | 9,889 | 5,198 | 1.9 | 3.33 | -397 | 0 | -5,524 | -5,920 | 1.27 | +51 | 1,826 | 0 | 0 | 0 | '23/05/22 | 33.74 | 33.74 | 33.7 | 33.73 | -0.05 | -0.15 | 0.12 | 12,006 | 6,551 | 1.83 | 4.05 | -807 | 0 | -7,297 | -8,104 | 1.29 | +45 | 1,775 | 0 | 0 | 0 | '23/05/19 | 33.74 | 33.78 | 33.73 | 33.78 | -0.08 | -0.24 | 0.15 | 17,103 | 8,527 | 2.01 | 5.77 | -2,826 | 0 | -11,143 | -13,969 | 1.33 | +5 | 1,730 | 0 | 0 | 0 | '23/05/18 | 33.78 | 33.88 | 33.77 | 33.86 | -0.01 | -0.03 | 0.32 | 10,844 | 5,180 | 2.09 | 3.67 | -623 | 0 | -6,943 | -7,566 | 1.47 | +164 | 1,725 | 0 | 0 | 0 | '23/05/17 | 33.77 | 33.87 | 33.74 | 33.87 | -0.07 | -0.21 | 0.38 | 22,374 | 10,196 | 2.19 | 7.56 | -3,756 | 0 | -12,128 | -15,884 | 1.5 | -67 | 1,561 | 0 | 0 | 0 | '23/05/16 | 33.92 | 33.94 | 33.87 | 33.94 | -0.24 | -0.7 | 0.2 | 25,807 | 12,286 | 2.1 | 8.75 | -5,785 | 0 | -17,643 | -23,428 | 1.78 | +74 | 1,628 | 0 | 0 | 0 | '23/05/15 | 34.27 | 34.27 | 34.17 | 34.18 | -0.24 | -0.7 | 0.29 | 14,596 | 7,105 | 2.05 | 4.99 | -2,916 | 0 | -10,005 | -12,921 | 1.71 | -27 | 1,554 | 0 | 0 | 0 | '23/05/12 | 34.35 | 34.44 | 34.34 | 34.42 | +0.29 | +0.85 | 0.29 | 12,373 | 3,983 | 3.11 | 4.26 | +5,025 | 0 | -4,552 | +473 | 1.88 | -13 | 1,581 | 0 | 0 | 0 | '23/05/11 | 34.05 | 34.14 | 34.03 | 34.13 | +0.2 | +0.59 | 0.32 | 14,597 | 3,740 | 3.9 | 4.98 | +6,623 | 0 | -10,976 | -4,353 | 1.63 | -32 | 1,594 | 0 | 0 | 0 | '23/05/10 | 33.9 | 33.93 | 33.86 | 33.93 | -0.01 | -0.03 | 0.21 | 15,731 | 6,043 | 2.6 | 5.33 | +3,778 | 0 | -12,898 | -9,120 | 1.29 | -38 | 1,626 | 0 | 0 | 0 | '23/05/09 | 34 | 34.01 | 33.88 | 33.94 | -0.31 | -0.91 | 0.38 | 27,013 | 12,591 | 2.15 | 9.16 | -4,310 | 0 | -20,281 | -24,590 | 0.97 | -5 | 1,664 | 0 | 0 | 0 | '23/05/08 | 34.26 | 34.27 | 34.21 | 34.25 | -0.01 | -0.03 | 0.18 | 17,221 | 7,038 | 2.45 | 5.9 | -1,491 | 0 | -13,257 | -14,748 | 1.21 | -14 | 1,669 | 0 | 0 | 0 | '23/05/05 | 34.29 | 34.31 | 34.24 | 34.26 | -0.28 | -0.81 | 0.2 | 22,532 | 9,962 | 2.26 | 7.72 | +1,989 | 0 | -18,507 | -16,518 | 0.9 | +21 | 1,683 | 0 | 0 | 0 | '23/05/04 | 34.6 | 34.6 | 34.49 | 34.54 | +0.01 | +0.03 | 0.32 | 10,312 | 3,567 | 2.89 | 3.56 | -1,500 | 0 | -6,015 | -7,515 | 0.89 | +4 | 1,662 | 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 | '23/05/03 | 34.61 | 34.61 | 34.5 | 34.53 | +0.24 | +0.7 | 0.32 | 10,349 | 2,780 | 3.72 | 3.57 | +109 | 0 | -1,179 | -1,071 | 0.98 | -112 | 1,658 | 0 | 0 | 0 | '23/05/02 | 34.34 | 34.4 | 34.26 | 34.29 | -0.26 | -0.75 | 0.41 | 28,036 | 11,894 | 2.36 | 9.62 | -13,081 | 0 | -9,242 | -22,323 | 0.7 | +22 | 1,770 | 0 | 0 | 0 | '23/04/28 | 34.54 | 34.55 | 34.42 | 34.55 | -0.07 | -0.2 | 0.38 | 13,473 | 6,006 | 2.24 | 4.65 | -214 | 0 | -9,759 | -9,973 | 1.43 | +42 | 1,748 | 0 | 0 | 0 | '23/04/27 | 34.68 | 34.72 | 34.61 | 34.62 | -0.26 | -0.75 | 0.32 | 13,814 | 7,104 | 1.94 | 4.79 | -480 | 0 | -9,863 | -10,343 | 1.46 | +63 | 1,706 | 0 | 0 | 0 | '23/04/26 | 34.84 | 34.89 | 34.81 | 34.88 | +0.17 | +0.49 | 0.23 | 10,970 | 4,210 | 2.61 | 3.82 | +502 | 0 | -1,722 | -1,220 | 1.49 | -6 | 1,643 | 0 | 0 | 0 | '23/04/25 | 34.56 | 34.72 | 34.56 | 34.71 | +0.36 | +1.05 | 0.47 | 15,910 | 4,125 | 3.86 | 5.51 | +4,842 | 0 | -2,488 | +2,354 | 1.47 | -43 | 1,649 | 0 | 0 | 0 | '23/04/24 | 34.33 | 34.35 | 34.3 | 34.35 | -0.05 | -0.15 | 0.15 | 13,679 | 6,250 | 2.19 | 4.7 | +170 | 0 | -8,163 | -7,993 | 1.2 | -30 | 1,692 | 0 | 0 | 0 | '23/04/21 | 34.43 | 34.43 | 34.36 | 34.4 | +0.06 | +0.17 | 0.2 | 18,947 | 8,314 | 2.28 | 6.52 | -1,706 | 0 | -13,828 | -15,533 | 0.77 | +261 | 1,722 | 0 | 0 | 0 |
交易 日期 |
---|
'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 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | 交易 日期 | '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 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | 交易 日期 | '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 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | 交易 日期 | '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 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | 交易 日期 | '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 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | 交易 日期 | '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 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | 交易 日期 | '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 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | 交易 日期 | '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 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | 交易 日期 | '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 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | 交易 日期 | '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 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | 交易 日期 | '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 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | 交易 日期 | '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 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | 交易 日期 | '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 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | 交易 日期 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 | '23/04/25 | '23/04/24 | '23/04/21 |
|