|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 33.83 | 33.6 | +0.23 | +0.68% | 0.27% | 33.76 | 33.85 | 33.76 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 10,671 | 3.61億 | 1,483 | 7.2張/筆 | 33.83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) | 15,829 | 5.32億 | 5,341 | 3張/筆 | 33.58元 | -0.19 (-0.56%) | 連漲連跌: 首日上漲 ( +0.23元 / +0.68%) 上櫃指數: 239.26 (2.53 / +1.07%) | | | |
| |
成交價: 33.83元 (+0.23元/ +0.68%) | 成交張數: 1.07萬張 | 成交金額: 3.61億元 | 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92低 | 近6日新高 | 首日上漲 (+0.23元/ +0.68%) | 第239高 | 近14日新低 | 第245高 | 近14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 33.83元 | 3日 04/19 ~04/23 | 5日 04/17 ~04/23 | 10日 04/10 ~04/23 | 1個月 03/25 ~04/23 | 3個月 01/24 ~04/23 | 半年 '23/10/25 ~04/23 | 1年 '23/04/25 ~04/23 | 2年 '22/04/25 ~04/23 | 3年 '21/04/26 ~04/23 | 5年 '19/04/25 ~04/23 | 10年 | 15年 | 20年 | 今年 01/02 ~04/23 |
---|
起算價 | 33.57 | 33.66 | 34.32 | 34.68 | 34.87 | 31.2 | 35.02 | 37.03 | 43.6 | 42.61 | - | - | - | 35.33 | 漲跌價 | +0.26 | +0.17 | -0.49 | -0.85 | -1.04 | +2.63 | -1.19 | -3.2 | -9.77 | -8.78 | - | - | - | -1.5 | 漲跌幅 | +0.77% | +0.51% | -1.43% | -2.45% | -2.98% | +8.43% | -3.4% | -8.64% | -22.4% | -20.6% | - | - | - | -4.25% | 振幅 | 1.61% | 2.17% | 3.18% | 4.53% | 5.94% | 17.4% | 16.6% | 22.1% | 35.8% | 51.6% | - | - | - | 5.86% | 成交張數 | 5.11萬 | 9.12萬 | 19.3萬 | 35.9萬 | 91.9萬 | 196萬 | 368萬 | 435萬 | 442萬 | 543萬 | - | - | - | 116萬 | 成交金額 | 17.2億 | 30.7億 | 65.3億 | 123億 | 316億 | 673億 | 1,254億 | 1,489億 | 1,516億 | 1,983億 | - | - | - | 400億 | 週轉率 | 1.18% | 2.1% | 4.45% | 8.27% | 21.2% | 45.3% | 84.8% | 100% | 102% | 125% | - | - | - | 26.7% |
結算價 33.83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 | '24/04/23 | 33.76 | 33.85 | 33.76 | 33.83 | +0.23 | +0.68 | 0.27 | 10,671 | 1,483 | 7.2 | 3.61 | +3,473 | 0 | -3,183 | +290 | | | | | | | '24/04/22 | 33.66 | 33.66 | 33.55 | 33.6 | -0.19 | -0.56 | 0.33 | 15,829 | 5,341 | 2.96 | 5.32 | +731 | 0 | -7,177 | -6,446 | 0.55 | +410 | 5,100 | -29 | 1 | 0.02 | '24/04/19 | 33.57 | 34.09 | 33.57 | 33.79 | +0.22 | +0.66 | 1.55 | 24,558 | 3,323 | 7.39 | 8.32 | +3,667 | 0 | +2,609 | +6,276 | 0.61 | +161 | 4,690 | +30 | 30 | 0.64 | '24/04/18 | 33.6 | 33.66 | 33.56 | 33.57 | +0.16 | +0.48 | 0.3 | 17,318 | 3,949 | 4.39 | 5.82 | +6,683 | 0 | -9,929 | -3,245 | 0.53 | -15 | 4,529 | 0 | 0 | 0 | '24/04/17 | 33.42 | 33.42 | 33.36 | 33.41 | -0.25 | -0.74 | 0.18 | 22,839 | 7,946 | 2.87 | 7.63 | +1,071 | 0 | -12,910 | -11,839 | 0.37 | +39 | 4,544 | 0 | 0 | 0 | '24/04/16 | 33.73 | 33.73 | 33.62 | 33.66 | -0.26 | -0.77 | 0.32 | 29,035 | 12,398 | 2.34 | 9.78 | -8,667 | 0 | -3,955 | -12,622 | 0.35 | -347 | 4,505 | 0 | 0 | 0 | '24/04/15 | 33.99 | 34.05 | 33.9 | 33.92 | -0.01 | -0.03 | 0.44 | 15,439 | 5,656 | 2.73 | 5.24 | +248 | 0 | -6,085 | -5,837 | 0.48 | +8 | 4,852 | 0 | 0 | 0 | '24/04/12 | 33.91 | 33.96 | 33.88 | 33.93 | -0.09 | -0.26 | 0.24 | 16,821 | 6,684 | 2.52 | 5.71 | -3,764 | 0 | -7,502 | -11,266 | 0.36 | -12 | 4,844 | 0 | 0 | 0 | '24/04/11 | 33.99 | 34.05 | 33.94 | 34.02 | -0.4 | -1.16 | 0.32 | 28,989 | 11,345 | 2.56 | 9.85 | -7,830 | 0 | -12,723 | -20,552 | 0.45 | +74 | 4,856 | -10 | 0 | 0 | '24/04/10 | 34.44 | 34.45 | 34.35 | 34.42 | +0.1 | +0.29 | 0.29 | 11,575 | 2,198 | 5.27 | 3.98 | +2,828 | 0 | -1,142 | +1,686 | 0.63 | -67 | 4,702 | +10 | 10 | 0.21 | '24/04/09 | 34.26 | 34.38 | 34.24 | 34.32 | +0.19 | +0.56 | 0.41 | 14,031 | 2,315 | 6.06 | 4.81 | +5,038 | 0 | -4,620 | +418 | 0.51 | +9 | 4,849 | 0 | 0 | 0 | '24/04/08 | 34.24 | 34.24 | 34.11 | 34.13 | -0.21 | -0.61 | 0.38 | 23,142 | 8,994 | 2.57 | 7.9 | -7,470 | 0 | -6,383 | -13,853 | 0.34 | +15 | 4,840 | 0 | 0 | 0 | '24/04/03 | 34.44 | 34.45 | 34.34 | 34.34 | -0.21 | -0.61 | 0.32 | 21,201 | 8,378 | 2.53 | 7.29 | -533 | 0 | -12,235 | -12,768 | 0.52 | -11 | 4,825 | 0 | 0 | 0 | '24/04/02 | 34.62 | 34.64 | 34.54 | 34.55 | -0.36 | -1.03 | 0.29 | 25,658 | 9,222 | 2.78 | 8.87 | -5,462 | 0 | -13,575 | -19,037 | 0.54 | -65 | 4,836 | -8 | 0 | 0 | '24/04/01 | 34.89 | 34.93 | 34.84 | 34.91 | -0.01 | -0.03 | 0.26 | 8,897 | 2,656 | 3.35 | 3.1 | +344 | 0 | -217 | +127 | 0.49 | +25 | 4,901 | -2 | 8 | 0.16 | '24/03/29 | 34.9 | 34.93 | 34.87 | 34.92 | +0.14 | +0.4 | 0.17 | 10,306 | 2,667 | 3.86 | 3.6 | +1,845 | 0 | +1,754 | +3,599 | 0.65 | -334 | 4,876 | 0 | 10 | 0.21 | '24/03/28 | 34.79 | 34.83 | 34.75 | 34.78 | +0.19 | +0.55 | 0.23 | 19,668 | 2,964 | 6.64 | 6.84 | +9,364 | 0 | -5,102 | +4,262 | 0.7 | -12 | 5,210 | 0 | 10 | 0.19 | '24/03/27 | 34.59 | 34.6 | 34.53 | 34.59 | +0.02 | +0.06 | 0.2 | 12,951 | 2,710 | 4.78 | 4.48 | +3,736 | 0 | -7,791 | -4,054 | 0.51 | -15 | 5,222 | 0 | 10 | 0.19 | 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 | '24/03/26 | 34.62 | 34.62 | 34.51 | 34.57 | -0.14 | -0.4 | 0.32 | 14,865 | 4,385 | 3.39 | 5.14 | +1,470 | 0 | -7,467 | -5,997 | 0.31 | -16 | 5,237 | 0 | 10 | 0.19 | '24/03/25 | 34.82 | 34.91 | 34.64 | 34.71 | +0.03 | +0.09 | 0.78 | 15,009 | 3,775 | 3.98 | 5.22 | +2,010 | 0 | -5,955 | -3,945 | 0.49 | -17 | 5,253 | 0 | 10 | 0.19 | '24/03/22 | 34.47 | 34.69 | 34.45 | 34.68 | +0.42 | +1.23 | 0.7 | 21,100 | 3,014 | 7 | 7.3 | +8,601 | 0 | -6,656 | +1,945 | 0.47 | -73 | 5,270 | +8 | 10 | 0.19 | '24/03/21 | 34.34 | 34.34 | 34.23 | 34.26 | -0.07 | -0.2 | 0.32 | 20,267 | 5,109 | 3.97 | 6.95 | +1,376 | 0 | -14,065 | -12,689 | 0.28 | -57 | 5,343 | 0 | 2 | 0.04 | '24/03/20 | 34.27 | 34.33 | 34.26 | 34.33 | +0.11 | +0.32 | 0.2 | 9,495 | 2,891 | 3.28 | 3.26 | +1,273 | 0 | -1,720 | -447 | 0.25 | -7 | 5,400 | +2 | 2 | 0.04 | '24/03/19 | 34.1 | 34.22 | 34.09 | 34.22 | +0.07 | +0.2 | 0.38 | 15,458 | 4,595 | 3.36 | 5.28 | -1,647 | +676 | -2,524 | -3,495 | 0.16 | -79 | 5,407 | 0 | 0 | 0 | '24/03/18 | 34.18 | 34.23 | 34.14 | 34.15 | -0.04 | -0.12 | 0.26 | 25,243 | 9,822 | 2.57 | 8.63 | +450 | 0 | -17,120 | -16,670 | 0.2 | -267 | 5,486 | 0 | 0 | 0 | '24/03/15 | 34.49 | 34.64 | 34.48 | 34.63 | -0.2 | -0.57 | 0.46 | 29,039 | 8,095 | 3.59 | 10 | -494 | +647 | -14,942 | -14,789 | 0.18 | -69 | 5,753 | 0 | 0 | 0 | '24/03/14 | 34.9 | 34.9 | 34.83 | 34.83 | -0.08 | -0.23 | 0.2 | 18,809 | 4,877 | 3.86 | 6.56 | +3 | +528 | -12,155 | -11,624 | 0.18 | +87 | 5,822 | 0 | 0 | 0 | '24/03/13 | 34.96 | 34.96 | 34.89 | 34.91 | -0.12 | -0.34 | 0.2 | 19,256 | 6,343 | 3.04 | 6.72 | -158 | +847 | -9,093 | -8,404 | 0.13 | +26 | 5,735 | 0 | 0 | 0 | '24/03/12 | 35.03 | 35.04 | 34.98 | 35.03 | -0.05 | -0.14 | 0.17 | 12,586 | 3,713 | 3.39 | 4.41 | +244 | 0 | -6,610 | -6,366 | 0.13 | -124 | 5,709 | 0 | 0 | 0 | '24/03/11 | 35.01 | 35.08 | 35 | 35.08 | +0.09 | +0.26 | 0.23 | 11,420 | 3,004 | 3.8 | 4 | +17.4 | 0 | -4,383 | -4,366 | 0.16 | +93 | 5,833 | 0 | 0 | 0 | '24/03/08 | 34.99 | 35 | 34.94 | 34.99 | +0.04 | +0.11 | 0.17 | 12,552 | 3,047 | 4.12 | 4.39 | +546 | 0 | -3,735 | -3,189 | 0.16 | -113 | 5,740 | 0 | 0 | 0 | '24/03/07 | 34.98 | 34.99 | 34.93 | 34.95 | +0.17 | +0.49 | 0.17 | 11,749 | 3,406 | 3.45 | 4.11 | +712 | 0 | -2,322 | -1,610 | 0.23 | -103 | 5,853 | 0 | 0 | 0 | '24/03/06 | 34.67 | 34.79 | 34.67 | 34.78 | +0.23 | +0.67 | 0.35 | 12,432 | 3,398 | 3.66 | 4.32 | +3,044 | 0 | -3,627 | -583 | 0.21 | +11 | 5,956 | 0 | 0 | 0 | '24/03/05 | 34.57 | 34.57 | 34.51 | 34.55 | +0.01 | +0.03 | 0.17 | 12,206 | 3,206 | 3.81 | 4.22 | +356 | +826 | -5,328 | -4,146 | 0.13 | +18 | 5,945 | 0 | 0 | 0 | '24/03/04 | 34.59 | 34.69 | 34.53 | 34.54 | +0.05 | +0.14 | 0.46 | 16,592 | 3,969 | 4.18 | 5.74 | -2,411 | +763 | -4,860 | -6,508 | 0.12 | -124 | 5,927 | -1 | 0 | 0 | '24/03/01 | 34.47 | 34.53 | 34.45 | 34.49 | -0.04 | -0.12 | 0.23 | 15,746 | 4,455 | 3.53 | 5.43 | -2,801 | 0 | -7,598 | -10,398 | 0.12 | +105 | 6,051 | +1 | 1 | 0.02 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/02/29 | 34.6 | 34.63 | 34.53 | 34.53 | -0.11 | -0.32 | 0.29 | 14,156 | 4,746 | 2.98 | 4.89 | -2,541 | 0 | -5,611 | -8,152 | 0.12 | +27 | 5,946 | 0 | 0 | 0 | '24/02/27 | 34.53 | 34.64 | 34.5 | 34.64 | -0.15 | -0.43 | 0.4 | 13,346 | 3,452 | 3.87 | 4.61 | -3,317 | +1,303 | -6,253 | -8,267 | 0.12 | +46 | 5,919 | 0 | 0 | 0 | '24/02/26 | 34.77 | 34.82 | 34.71 | 34.79 | +0.4 | +1.16 | 0.32 | 14,305 | 3,625 | 3.95 | 4.98 | -3,933 | +504 | +1,649 | -1,780 | 0.13 | +31 | 5,873 | 0 | 0 | 0 | '24/02/23 | 34.33 | 34.39 | 34.31 | 34.39 | +0.11 | +0.32 | 0.23 | 7,468 | 2,220 | 3.36 | 2.57 | -964 | 0 | -1,602 | -2,566 | 0.12 | -25 | 5,842 | 0 | 0 | 0 | '24/02/22 | 34.28 | 34.31 | 34.2 | 34.28 | -0.02 | -0.06 | 0.32 | 12,934 | 4,201 | 3.08 | 4.43 | -4,099 | 0 | -4,307 | -8,406 | 0.15 | -2 | 5,867 | 0 | 0 | 0 | '24/02/21 | 34.25 | 34.32 | 34.24 | 34.3 | +0.08 | +0.23 | 0.23 | 10,095 | 2,689 | 3.75 | 3.46 | -2,793 | 0 | -2,655 | -5,448 | 0.13 | +95 | 5,869 | 0 | 0 | 0 | '24/02/20 | 34.17 | 34.23 | 34.14 | 34.22 | 0 | 0 | 0.26 | 14,644 | 4,881 | 3 | 5.01 | -3,264 | +1,609 | -6,906 | -8,561 | 0.2 | +4 | 5,774 | -10 | 0 | 0 | '24/02/19 | 34.25 | 34.26 | 34.19 | 34.22 | -0.05 | -0.15 | 0.2 | 15,341 | 5,562 | 2.76 | 5.25 | -4,606 | +1,172 | -6,727 | -10,161 | 0.13 | +43 | 5,770 | +10 | 10 | 0.17 | '24/02/16 | 34.25 | 34.29 | 34.23 | 34.27 | -0.07 | -0.2 | 0.17 | 19,921 | 7,130 | 2.79 | 6.83 | -2,813 | +1,626 | -13,717 | -14,904 | 0.13 | +64 | 5,727 | -1 | 0 | 0 | '24/02/15 | 34.34 | 34.35 | 34.23 | 34.34 | -0.64 | -1.83 | 0.34 | 52,829 | 16,884 | 3.13 | 18.1 | -36,575 | 0 | -4,604 | -41,179 | 0.13 | +170 | 5,663 | +1 | 1 | 0.02 | '24/02/05 | 34.92 | 35.04 | 34.91 | 34.98 | -0.32 | -0.91 | 0.37 | 17,814 | 5,384 | 3.31 | 6.23 | -5,750 | +1,000 | -2,925 | -7,675 | 1.04 | +352 | 5,493 | -30 | 0 | 0 | '24/02/02 | 35.37 | 35.43 | 35.23 | 35.3 | +0.03 | +0.09 | 0.57 | 17,155 | 3,322 | 5.16 | 6.06 | -5,013 | 0 | +3,919 | -1,094 | 1.19 | -13 | 5,141 | +30 | 30 | 0.58 | '24/02/01 | 35.17 | 35.32 | 35.16 | 35.27 | +0.15 | +0.43 | 0.46 | 15,164 | 2,731 | 5.55 | 5.34 | -884 | 0 | +3,088 | +2,204 | 1.31 | -234 | 5,154 | 0 | 0 | 0 | '24/01/31 | 34.92 | 35.13 | 34.92 | 35.12 | +0.21 | +0.6 | 0.6 | 15,894 | 3,600 | 4.41 | 5.58 | +1,879 | 0 | +2,518 | +4,397 | 1.33 | -79 | 5,388 | -17 | 0 | 0 | '24/01/30 | 34.77 | 34.92 | 34.76 | 34.91 | +0.24 | +0.69 | 0.46 | 11,170 | 2,330 | 4.79 | 3.89 | -2,207 | 0 | -734 | -2,941 | 1.28 | -30 | 5,467 | 0 | 17 | 0.31 | '24/01/29 | 34.73 | 34.75 | 34.62 | 34.67 | -0.1 | -0.29 | 0.37 | 12,296 | 3,724 | 3.3 | 4.26 | -2,318 | 0 | -4,738 | -7,057 | 1.34 | +37 | 5,497 | 0 | 17 | 0.31 | '24/01/26 | 34.75 | 34.78 | 34.72 | 34.77 | +0.24 | +0.7 | 0.17 | 6,831 | 2,458 | 2.78 | 2.37 | +189 | 0 | -2,403 | -2,214 | 1.4 | +13 | 5,460 | 0 | 17 | 0.31 | '24/01/25 | 34.54 | 34.54 | 34.4 | 34.53 | -0.14 | -0.4 | 0.4 | 14,772 | 5,310 | 2.78 | 5.09 | -4,081 | +594 | -5,735 | -9,222 | 1.39 | +35 | 5,447 | 0 | 17 | 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 | '24/01/24 | 34.67 | 34.68 | 34.59 | 34.67 | -0.2 | -0.57 | 0.26 | 10,488 | 3,987 | 2.63 | 3.63 | -664 | 0 | -6,130 | -6,794 | 1.49 | -62 | 5,412 | -10 | 17 | 0.31 | '24/01/23 | 34.85 | 34.87 | 34.77 | 34.87 | +0.01 | +0.03 | 0.29 | 8,341 | 2,411 | 3.46 | 2.9 | +321 | 0 | -4,427 | -4,106 | 1.51 | +34 | 5,474 | +10 | 27 | 0.49 | '24/01/22 | 34.83 | 34.86 | 34.77 | 34.86 | +0.24 | +0.69 | 0.26 | 9,666 | 2,270 | 4.26 | 3.37 | +512 | 0 | -2,104 | -1,592 | 1.5 | -38 | 5,440 | -1 | 17 | 0.31 | '24/01/19 | 34.87 | 34.87 | 34.62 | 34.62 | -0.45 | -1.28 | 0.71 | 22,011 | 8,881 | 2.48 | 7.63 | -6,743 | 0 | -9,422 | -16,165 | 1.49 | +127 | 5,478 | 0 | 18 | 0.33 | '24/01/18 | 35.06 | 35.08 | 35.03 | 35.07 | 0 | 0 | 0.14 | 10,933 | 2,081 | 5.25 | 3.83 | +3,372 | 0 | -5,157 | -1,785 | 1.66 | +21 | 5,351 | -10 | 18 | 0.34 | '24/01/17 | 35.06 | 35.09 | 35.02 | 35.07 | -0.29 | -0.82 | 0.2 | 15,480 | 3,537 | 4.38 | 5.43 | +1,420 | 0 | -3,414 | -1,994 | 1.59 | +40 | 5,330 | +11 | 28 | 0.53 | '24/01/16 | 35.27 | 35.36 | 35.19 | 35.36 | -0.04 | -0.11 | 0.48 | 11,893 | 3,001 | 3.96 | 4.19 | +2,495 | 0 | -3,554 | -1,059 | 1.56 | -14 | 5,290 | -20 | 17 | 0.32 | '24/01/15 | 35.18 | 35.4 | 35.16 | 35.4 | +0.29 | +0.83 | 0.68 | 13,890 | 2,740 | 5.07 | 4.91 | +1,766 | 0 | -1,343 | +423 | 1.51 | -17 | 5,304 | -10 | 37 | 0.7 | '24/01/12 | 35.07 | 35.17 | 35.05 | 35.11 | +0.18 | +0.52 | 0.34 | 15,834 | 2,638 | 6 | 5.56 | +995 | 0 | +1,506 | +2,502 | 1.46 | -1 | 5,321 | +27 | 47 | 0.88 | '24/01/11 | 34.97 | 34.97 | 34.88 | 34.93 | +0.08 | +0.23 | 0.26 | 8,173 | 2,110 | 3.87 | 2.85 | +902 | 0 | -2,861 | -1,959 | 1.41 | +2 | 5,322 | -40 | 20 | 0.38 | '24/01/10 | 34.81 | 34.87 | 34.8 | 34.85 | +0.18 | +0.52 | 0.2 | 11,862 | 2,360 | 5.03 | 4.13 | +3,065 | 0 | -4,124 | -1,059 | 1.38 | -131 | 5,320 | +60 | 60 | 1.13 | '24/01/09 | 34.47 | 34.68 | 34.47 | 34.67 | +0.49 | +1.43 | 0.61 | 17,224 | 2,875 | 5.99 | 5.95 | +5,838 | 0 | -8,808 | -2,970 | 1.31 | -157 | 5,451 | -34 | 0 | 0 | '24/01/08 | 34.31 | 34.32 | 34.17 | 34.18 | -0.3 | -0.87 | 0.44 | 20,352 | 8,807 | 2.31 | 6.96 | -88.9 | +790 | -7,730 | -7,029 | 1.16 | +44 | 5,608 | +20 | 34 | 0.61 | '24/01/05 | 34.54 | 34.59 | 34.48 | 34.48 | -0.34 | -0.98 | 0.32 | 20,363 | 9,062 | 2.25 | 7.03 | +684 | +590 | -8,917 | -7,642 | 1.16 | -547 | 5,564 | 0 | 14 | 0.25 | '24/01/04 | 34.91 | 34.96 | 34.81 | 34.82 | -0.11 | -0.31 | 0.43 | 16,652 | 6,006 | 2.77 | 5.81 | -2,209 | +580 | -6,371 | -8,000 | 1.15 | +99 | 6,111 | 0 | 14 | 0.23 | '24/01/03 | 34.9 | 34.98 | 34.89 | 34.93 | -0.1 | -0.29 | 0.26 | 15,034 | 4,919 | 3.06 | 5.25 | +470 | +1,159 | -6,965 | -5,336 | 1.2 | -89 | 6,012 | +1 | 14 | 0.23 | '24/01/02 | 35.13 | 35.13 | 35 | 35.03 | -0.3 | -0.85 | 0.37 | 22,515 | 6,958 | 3.24 | 7.89 | -1,105 | +65 | -9,909 | -10,949 | 1.19 | +70 | 6,101 | 0 | 13 | 0.21 | '23/12/29 | 35.34 | 35.35 | 35.28 | 35.33 | -0.07 | -0.2 | 0.2 | 18,374 | 3,845 | 4.78 | 6.49 | +5,292 | 0 | -13,405 | -8,113 | 1.23 | -19 | 6,031 | +2 | 13 | 0.22 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/28 | 35.55 | 35.55 | 35.32 | 35.4 | +0.11 | +0.31 | 0.65 | 14,221 | 3,066 | 4.64 | 5.04 | -147 | 0 | -6,657 | -6,804 | 1.1 | +123 | 6,050 | +1 | 11 | 0.18 | '23/12/27 | 35.29 | 35.34 | 35.26 | 35.29 | -0.04 | -0.11 | 0.23 | 16,040 | 4,396 | 3.65 | 5.66 | +113 | +130 | -4,423 | -4,179 | 1.1 | +2 | 5,927 | +1 | 10 | 0.17 | '23/12/26 | 35.38 | 35.44 | 35.33 | 35.33 | +0.02 | +0.06 | 0.31 | 11,148 | 3,277 | 3.4 | 3.94 | -1,070 | 0 | -2,110 | -3,180 | 0.97 | +49 | 5,925 | -3 | 9 | 0.15 | '23/12/25 | 35.46 | 35.46 | 35.3 | 35.31 | -0.15 | -0.42 | 0.45 | 9,923 | 5,053 | 1.96 | 3.51 | -131 | 0 | +663 | +532 | 0.94 | -75 | 5,876 | +6 | 12 | 0.2 | '23/12/22 | 35.66 | 35.66 | 35.41 | 35.46 | -0.37 | -1.03 | 0.7 | 23,770 | 8,003 | 2.97 | 8.43 | +4,086 | 0 | -7,220 | -3,134 | 0.94 | -71 | 5,951 | -1 | 6 | 0.1 | '23/12/21 | 35.86 | 35.9 | 35.82 | 35.83 | 0 | 0 | 0.22 | 10,360 | 3,918 | 2.64 | 3.72 | +819 | 0 | +127 | +946 | 0.84 | -326 | 6,022 | 0 | 7 | 0.12 | '23/12/20 | 35.87 | 35.89 | 35.8 | 35.83 | +0.02 | +0.06 | 0.25 | 12,623 | 3,241 | 3.89 | 4.52 | +2,031 | 0 | -3,447 | -1,416 | 0.76 | -135 | 6,348 | -50 | 7 | 0.11 | '23/12/19 | 35.98 | 35.98 | 35.78 | 35.81 | -0.26 | -0.72 | 0.55 | 20,035 | 6,701 | 2.99 | 7.18 | -474 | 0 | -163 | -637 | 0.71 | -216 | 6,483 | +53 | 57 | 0.88 | '23/12/18 | 35.98 | 36.07 | 35.93 | 36.07 | +0.22 | +0.61 | 0.39 | 24,064 | 7,394 | 3.25 | 8.66 | -561 | 0 | -3,352 | -3,912 | 0.72 | +64 | 6,699 | +4 | 4 | 0.06 | '23/12/15 | 36.22 | 36.34 | 36.19 | 36.3 | +0.49 | +1.37 | 0.42 | 35,667 | 8,505 | 4.19 | 12.9 | -3,293 | 0 | -12,548 | -15,841 | 0.74 | +405 | 6,635 | 0 | 0 | 0 | '23/12/14 | 35.9 | 35.97 | 35.75 | 35.81 | +0.69 | +1.96 | 0.63 | 31,562 | 6,644 | 4.75 | 11.3 | +1,006 | 0 | -11,396 | -10,390 | 0.83 | +184 | 6,230 | 0 | 0 | 0 | '23/12/13 | 35.01 | 35.14 | 35.01 | 35.12 | +0.18 | +0.52 | 0.37 | 16,155 | 3,224 | 5.01 | 5.67 | +2,813 | 0 | -6,399 | -3,586 | 0.82 | -76 | 6,046 | 0 | 0 | 0 | '23/12/12 | 34.87 | 34.94 | 34.81 | 34.94 | +0.02 | +0.06 | 0.37 | 19,253 | 4,786 | 4.02 | 6.71 | -284 | 0 | -11,879 | -12,163 | 0.75 | +245 | 6,122 | -2 | 0 | 0 | '23/12/11 | 34.78 | 34.92 | 34.76 | 34.92 | -0.02 | -0.06 | 0.46 | 15,509 | 4,720 | 3.29 | 5.41 | -293 | 0 | -8,131 | -8,424 | 0.76 | +114 | 5,877 | -5 | 2 | 0.03 | '23/12/08 | 35.01 | 35.01 | 34.83 | 34.94 | -0.12 | -0.34 | 0.51 | 21,396 | 6,542 | 3.27 | 7.46 | -604 | 0 | -9,498 | -10,102 | 0.78 | +317 | 5,763 | -1 | 7 | 0.12 | '23/12/07 | 35.16 | 35.3 | 35.05 | 35.06 | +0.23 | +0.66 | 0.72 | 26,538 | 7,807 | 3.4 | 9.34 | -674 | 0 | -4,349 | -5,023 | 0.8 | +85 | 5,446 | +3 | 8 | 0.15 | '23/12/06 | 34.8 | 34.89 | 34.8 | 34.83 | +0.39 | +1.13 | 0.26 | 23,601 | 6,564 | 3.6 | 8.23 | +201 | 0 | -8,629 | -8,428 | 0.82 | -103 | 5,361 | +5 | 5 | 0.09 | '23/12/05 | 34.38 | 34.47 | 34.32 | 34.44 | +0.16 | +0.47 | 0.44 | 20,861 | 4,860 | 4.29 | 7.18 | -556 | 0 | -6,399 | -6,955 | 0.83 | +56 | 5,464 | -2 | 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 | '23/12/04 | 34.24 | 34.29 | 34.2 | 34.28 | +0.41 | +1.21 | 0.27 | 21,169 | 5,172 | 4.09 | 7.25 | +1,163 | 0 | -8,070 | -6,907 | 0.85 | +312 | 5,408 | -3 | 2 | 0.04 | '23/12/01 | 33.8 | 33.87 | 33.71 | 33.87 | +0.05 | +0.15 | 0.47 | 15,641 | 4,023 | 3.89 | 5.28 | +544 | 0 | -9,058 | -8,515 | 0.82 | +9 | 5,096 | 0 | 5 | 0.1 | '23/11/30 | 33.89 | 33.95 | 33.82 | 33.82 | +0.26 | +0.77 | 0.39 | 19,359 | 4,598 | 4.21 | 6.56 | +1,086 | 0 | -4,199 | -3,113 | 0.81 | +30 | 5,087 | +1 | 5 | 0.1 | '23/11/29 | 33.57 | 33.61 | 33.5 | 33.56 | +0.11 | +0.33 | 0.33 | 20,534 | 4,038 | 5.09 | 6.89 | +2,442 | 0 | -6,910 | -4,468 | 0.78 | -229 | 5,057 | +1 | 4 | 0.08 | '23/11/28 | 33.53 | 33.54 | 33.42 | 33.45 | +0.26 | +0.78 | 0.36 | 16,264 | 2,229 | 7.3 | 5.44 | +6,201 | 0 | -7,358 | -1,157 | 0.71 | -53 | 5,286 | 0 | 3 | 0.06 | '23/11/27 | 33.28 | 33.28 | 33.18 | 33.19 | -0.15 | -0.45 | 0.3 | 17,329 | 4,962 | 3.49 | 5.76 | -5,673 | 0 | -3,404 | -9,077 | 0.54 | +216 | 5,339 | -4 | 3 | 0.06 | '23/11/24 | 33.47 | 33.49 | 33.3 | 33.34 | -0.19 | -0.57 | 0.57 | 16,075 | 4,582 | 3.51 | 5.36 | -605 | 0 | -11,559 | -12,164 | 0.7 | +308 | 5,123 | +1 | 7 | 0.14 | '23/11/23 | 33.35 | 33.58 | 33.35 | 33.53 | +0.45 | +1.36 | 0.7 | 13,151 | 3,023 | 4.35 | 4.41 | +3,678 | 0 | -780 | +2,898 | 0.72 | -37 | 4,815 | +1 | 6 | 0.12 | '23/11/22 | 33.15 | 33.15 | 33.03 | 33.08 | -0.14 | -0.42 | 0.36 | 15,616 | 3,742 | 4.17 | 5.17 | +450 | 0 | -7,783 | -7,333 | 0.62 | +111 | 4,852 | 0 | 5 | 0.1 | '23/11/21 | 33.24 | 33.25 | 33.08 | 33.22 | +0.22 | +0.67 | 0.52 | 16,341 | 2,790 | 5.86 | 5.42 | -2,667 | 0 | +400 | -2,267 | 0.59 | +16 | 4,741 | -1 | 5 | 0.11 | '23/11/20 | 33.16 | 33.18 | 32.97 | 33 | -0.08 | -0.24 | 0.63 | 15,764 | 4,924 | 3.2 | 5.21 | -2,350 | 0 | -7,191 | -9,541 | 0.67 | +17 | 4,725 | -7 | 6 | 0.13 | '23/11/17 | 33.15 | 33.19 | 33.08 | 33.08 | +0.08 | +0.24 | 0.33 | 10,530 | 2,860 | 3.68 | 3.49 | -229 | 0 | -7,606 | -7,835 | 0.73 | +32 | 4,708 | +10 | 13 | 0.28 | '23/11/16 | 33.15 | 33.18 | 32.98 | 33 | -0.27 | -0.81 | 0.6 | 16,210 | 5,340 | 3.04 | 5.35 | -3,374 | 0 | -8,410 | -11,784 | 0.65 | +115 | 4,676 | -15 | 3 | 0.06 | '23/11/15 | 33.34 | 33.35 | 33.26 | 33.27 | +0.53 | +1.62 | 0.27 | 14,494 | 3,602 | 4.02 | 4.83 | -933 | 0 | -2,687 | -3,620 | 0.75 | -76 | 4,561 | -10 | 18 | 0.39 | '23/11/14 | 32.64 | 32.76 | 32.61 | 32.74 | +0.17 | +0.52 | 0.46 | 9,735 | 2,008 | 4.85 | 3.18 | +2,163 | 0 | -4,189 | -2,026 | 0.78 | +6 | 4,637 | -5 | 28 | 0.6 | '23/11/13 | 32.6 | 32.62 | 32.51 | 32.57 | -0.02 | -0.06 | 0.34 | 11,609 | 3,187 | 3.64 | 3.78 | +438 | 0 | -5,912 | -5,474 | 0.71 | -429 | 4,631 | -2 | 33 | 0.71 | '23/11/10 | 32.54 | 32.6 | 32.49 | 32.59 | -0.41 | -1.24 | 0.33 | 13,791 | 4,148 | 3.32 | 4.49 | +403 | 0 | -4,041 | -3,638 | 0.7 | +37 | 5,060 | -234 | 35 | 0.69 | '23/11/09 | 32.93 | 33.1 | 32.93 | 33 | +0.46 | +1.41 | 0.52 | 14,869 | 4,002 | 3.72 | 4.91 | +904 | 0 | +1,494 | +2,398 | 0.69 | +204 | 5,023 | +136 | 269 | 5.36 | 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 | '23/11/08 | 32.5 | 32.57 | 32.49 | 32.54 | +0.37 | +1.15 | 0.25 | 11,276 | 2,534 | 4.45 | 3.67 | +697 | 0 | -420 | +277 | 0.66 | -152 | 4,819 | +124 | 133 | 2.76 | '23/11/07 | 32.15 | 32.2 | 32.13 | 32.17 | -0.1 | -0.31 | 0.22 | 11,473 | 3,060 | 3.75 | 3.69 | -3,700 | +90 | -532 | -4,142 | 0.64 | -7 | 4,971 | +3 | 9 | 0.18 | '23/11/06 | 32.38 | 32.38 | 32.24 | 32.27 | 0 | 0 | 0.43 | 12,074 | 4,116 | 2.93 | 3.9 | -3,929 | 0 | -931 | -4,860 | 0.75 | -51 | 4,978 | 0 | 6 | 0.12 | '23/11/03 | 32.27 | 32.29 | 32.23 | 32.27 | +0.51 | +1.61 | 0.19 | 12,102 | 3,599 | 3.36 | 3.91 | -1,109 | 0 | +543 | -566 | 0.86 | -17 | 5,029 | +6 | 6 | 0.12 | '23/11/02 | 31.72 | 31.81 | 31.69 | 31.76 | +0.73 | +2.35 | 0.39 | 23,394 | 3,187 | 7.34 | 7.43 | +10,701 | 0 | -7,850 | +2,851 | 0.89 | -37 | 5,046 | -1 | 0 | 0 | '23/11/01 | 31.03 | 31.07 | 30.98 | 31.03 | -0.1 | -0.32 | 0.29 | 14,343 | 3,690 | 3.89 | 4.45 | -437 | 0 | -2,970 | -3,407 | 0.5 | +29 | 5,083 | 0 | 1 | 0.02 | '23/10/31 | 31.02 | 31.22 | 31.01 | 31.13 | -0.02 | -0.06 | 0.67 | 14,525 | 2,730 | 5.32 | 4.52 | -1,589 | 0 | +1,212 | -377 | 0.46 | +13 | 5,054 | -1 | 1 | 0.02 | '23/10/30 | 31.23 | 31.23 | 31.14 | 31.15 | -0.17 | -0.54 | 0.29 | 10,846 | 3,859 | 2.81 | 3.38 | -803 | 0 | -4,783 | -5,586 | 0.6 | +56 | 5,041 | 0 | 2 | 0.04 | '23/10/27 | 31.33 | 31.38 | 31.3 | 31.32 | +0.36 | +1.16 | 0.26 | 10,571 | 2,032 | 5.2 | 3.31 | +2,594 | 0 | -3,269 | -675 | 0.63 | -6 | 4,985 | -1 | 2 | 0.04 | '23/10/26 | 30.97 | 31 | 30.92 | 30.96 | -0.46 | -1.46 | 0.25 | 15,785 | 5,938 | 2.66 | 4.89 | -70.9 | 0 | -4,155 | -4,226 | 0.55 | +16 | 4,991 | +1 | 3 | 0.06 | '23/10/25 | 31.51 | 31.52 | 31.39 | 31.42 | +0.22 | +0.71 | 0.42 | 18,969 | 3,444 | 5.51 | 5.97 | +3,652 | 0 | +161 | +3,813 | 0.56 | -45 | 4,975 | +1 | 2 | 0.04 | '23/10/24 | 31.09 | 31.2 | 31.07 | 31.2 | +0.59 | +1.93 | 0.42 | 12,410 | 2,930 | 4.24 | 3.87 | +1,911 | 0 | -3,926 | -2,015 | 0.45 | -36 | 5,020 | 0 | 1 | 0.02 | '23/10/23 | 30.74 | 30.74 | 30.53 | 30.61 | -0.28 | -0.91 | 0.68 | 29,360 | 10,715 | 2.74 | 8.98 | +278 | 0 | -13,587 | -13,309 | 0.34 | +137 | 5,056 | +1 | 1 | 0.02 | '23/10/20 | 30.88 | 30.95 | 30.81 | 30.89 | -0.22 | -0.71 | 0.45 | 20,881 | 7,615 | 2.74 | 6.45 | -526 | +604 | -10,040 | -9,962 | 0.27 | +91 | 4,919 | -1 | 0 | 0 | '23/10/19 | 31.38 | 31.4 | 31.11 | 31.11 | -0.51 | -1.61 | 0.92 | 35,268 | 15,041 | 2.34 | 11 | -1,667 | 0 | -23,721 | -25,387 | 0.29 | +303 | 4,828 | -5 | 1 | 0.02 | '23/10/18 | 31.67 | 31.69 | 31.57 | 31.62 | -0.18 | -0.57 | 0.38 | 17,092 | 6,880 | 2.48 | 5.41 | -775 | +599 | -7,020 | -7,195 | 0.28 | +95 | 4,525 | -14 | 6 | 0.13 | '23/10/17 | 32 | 32 | 31.76 | 31.8 | -0.4 | -1.24 | 0.75 | 20,559 | 9,211 | 2.23 | 6.55 | -1,498 | 0 | -12,124 | -13,622 | 0.31 | +196 | 4,430 | +20 | 20 | 0.45 | '23/10/16 | 32.2 | 32.26 | 32.16 | 32.2 | +0.1 | +0.31 | 0.31 | 10,226 | 3,396 | 3.01 | 3.29 | -579 | 0 | -1,997 | -2,576 | 0.46 | -166 | 4,234 | 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 | '23/10/13 | 32 | 32.11 | 31.99 | 32.1 | -0.44 | -1.35 | 0.37 | 18,251 | 5,760 | 3.17 | 5.85 | -1,028 | +604 | -8,613 | -9,037 | 0.42 | +25 | 4,400 | -505 | 0 | 0 | '23/10/12 | 32.47 | 32.57 | 32.45 | 32.54 | +0.49 | +1.53 | 0.37 | 14,003 | 3,555 | 3.94 | 4.55 | +971 | 0 | -3,441 | -2,470 | 0.58 | -112 | 4,375 | +5 | 505 | 11.5 | '23/10/11 | 32.03 | 32.16 | 31.98 | 32.05 | +0.4 | +1.26 | 0.57 | 19,546 | 3,551 | 5.5 | 6.27 | +7,777 | 0 | -12,047 | -4,270 | 0.62 | -69 | 4,487 | 0 | 500 | 11.1 | '23/10/06 | 31.68 | 31.71 | 31.63 | 31.65 | -0.25 | -0.78 | 0.25 | 16,965 | 5,432 | 3.12 | 5.37 | +285 | +873 | -10,499 | -9,341 | 0.31 | +24 | 4,556 | -1 | 500 | 11 | '23/10/05 | 31.83 | 31.96 | 31.83 | 31.9 | +0.46 | +1.46 | 0.41 | 16,647 | 3,515 | 4.74 | 5.31 | +3,629 | +862 | -6,707 | -2,216 | 0.31 | -1,960 | 4,532 | 0 | 501 | 11.1 | '23/10/04 | 31.63 | 31.63 | 31.37 | 31.44 | -0.74 | -2.3 | 0.81 | 33,538 | 13,737 | 2.44 | 10.6 | -2,030 | 0 | -16,962 | -18,992 | 0.15 | +55 | 6,492 | 0 | 501 | 7.72 | '23/10/03 | 32.18 | 32.24 | 32.17 | 32.18 | -0.32 | -0.98 | 0.22 | 21,068 | 8,174 | 2.58 | 6.78 | +347 | 0 | -13,478 | -13,130 | 0.21 | +1,947 | 6,437 | +1 | 501 | 7.78 | '23/10/02 | 32.6 | 32.61 | 32.48 | 32.5 | -0.24 | -0.73 | 0.4 | 20,233 | 9,174 | 2.21 | 6.58 | -4,257 | 0 | -11,279 | -15,537 | 0.2 | +247 | 4,490 | 0 | 500 | 11.1 | '23/09/28 | 32.8 | 32.8 | 32.69 | 32.74 | -0.21 | -0.64 | 0.33 | 16,320 | 6,963 | 2.34 | 5.34 | -527 | +694 | -10,874 | -10,707 | 0.18 | +59 | 4,243 | 0 | 500 | 11.8 | '23/09/27 | 32.95 | 33 | 32.93 | 32.95 | -0.05 | -0.15 | 0.21 | 8,676 | 3,499 | 2.48 | 2.86 | +27 | +1,178 | -4,537 | -3,332 | 0.2 | +12 | 4,184 | 0 | 500 | 12 | '23/09/26 | 33 | 33.02 | 32.95 | 33 | -0.33 | -0.99 | 0.21 | 19,154 | 9,648 | 1.99 | 6.32 | -4,265 | 0 | -10,223 | -14,488 | 0.17 | +140 | 4,172 | 0 | 500 | 12 | '23/09/25 | 33.4 | 33.42 | 33.33 | 33.33 | +0.11 | +0.33 | 0.27 | 7,749 | 2,710 | 2.86 | 2.59 | +780 | 0 | -414 | +366 | 0.21 | +39 | 4,032 | 0 | 500 | 12.4 | '23/09/22 | 33.32 | 33.35 | 33.22 | 33.22 | -0.44 | -1.31 | 0.39 | 28,679 | 12,255 | 2.34 | 9.54 | -4,110 | 0 | -20,901 | -25,011 | 0.12 | +75 | 3,993 | +500 | 500 | 12.5 | '23/09/21 | 33.57 | 33.66 | 33.56 | 33.66 | 0 | 0 | 0.3 | 8,136 | 2,949 | 2.76 | 2.73 | +208 | 0 | -4,040 | -3,832 | 0.19 | +8 | 3,918 | 0 | 0 | 0 | '23/09/20 | 33.69 | 33.69 | 33.63 | 33.66 | -0.13 | -0.38 | 0.18 | 8,231 | 3,201 | 2.57 | 2.77 | -79 | 0 | -6,738 | -6,817 | 0.18 | +1 | 3,910 | 0 | 0 | 0 | '23/09/19 | 33.78 | 33.82 | 33.77 | 33.79 | +0.19 | +0.57 | 0.15 | 4,617 | 1,660 | 2.78 | 1.56 | +240 | 0 | -578 | -337 | 0.1 | -9 | 3,909 | 0 | 0 | 0 | '23/09/18 | 33.76 | 33.77 | 33.58 | 33.6 | -0.22 | -0.65 | 0.56 | 28,762 | 12,528 | 2.3 | 9.67 | -5,285 | 0 | -20,517 | -25,802 | 0.09 | -438 | 3,918 | 0 | 0 | 0 | '23/09/15 | 34.22 | 34.27 | 34.19 | 34.27 | -0.03 | -0.09 | 0.23 | 17,043 | 4,003 | 4.26 | 5.83 | -1,700 | 0 | -11,167 | -12,867 | 0.14 | +426 | 4,356 | 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 | '23/09/14 | 34.35 | 34.35 | 34.28 | 34.3 | +0.08 | +0.23 | 0.2 | 9,994 | 2,383 | 4.19 | 3.43 | -1,765 | 0 | -4,336 | -6,101 | 0.19 | +58 | 3,930 | 0 | 0 | 0 | '23/09/13 | 34.26 | 34.26 | 34.22 | 34.22 | -0.03 | -0.09 | 0.12 | 12,748 | 3,370 | 3.78 | 4.37 | -3,776 | 0 | -5,535 | -9,311 | 0.25 | +35 | 3,872 | 0 | 0 | 0 | '23/09/12 | 34.19 | 34.25 | 34.14 | 34.25 | +0.01 | +0.03 | 0.32 | 10,689 | 2,931 | 3.65 | 3.65 | -1,389 | 0 | -7,473 | -8,862 | 0.38 | +26 | 3,837 | 0 | 0 | 0 | '23/09/11 | 34.39 | 34.39 | 34.22 | 34.24 | -0.18 | -0.52 | 0.49 | 15,518 | 4,874 | 3.18 | 5.32 | -2,324 | 0 | -9,495 | -11,819 | 0.42 | 0 | 3,811 | 0 | 0 | 0 | '23/09/08 | 34.32 | 34.43 | 34.32 | 34.42 | +0.34 | +1 | 0.32 | 7,599 | 1,565 | 4.86 | 2.61 | +2,550 | 0 | -2,092 | +458 | 0.5 | -43 | 3,811 | 0 | 0 | 0 | '23/09/07 | 34.08 | 34.12 | 34.06 | 34.08 | 0 | 0 | 0.18 | 6,910 | 2,073 | 3.33 | 2.36 | +31 | 0 | -5,601 | -5,570 | 0.42 | +25 | 3,854 | 0 | 0 | 0 | '23/09/06 | 34.02 | 34.09 | 34.02 | 34.08 | -0.2 | -0.58 | 0.2 | 14,007 | 5,115 | 2.74 | 4.77 | -2,644 | 0 | -9,569 | -12,213 | 0.42 | +38 | 3,829 | 0 | 0 | 0 | '23/09/05 | 34.32 | 34.32 | 34.26 | 34.28 | -0.03 | -0.09 | 0.17 | 11,144 | 3,299 | 3.38 | 3.82 | -3,053 | 0 | -6,591 | -9,644 | 0.5 | +26 | 3,791 | 0 | 0 | 0 | '23/09/04 | 34.35 | 34.35 | 34.28 | 34.31 | -0.39 | -1.12 | 0.2 | 18,508 | 6,283 | 2.95 | 6.35 | -6,537 | 0 | -10,158 | -16,695 | 0.61 | +75 | 3,765 | 0 | 0 | 0 | '23/09/01 | 34.7 | 34.71 | 34.65 | 34.7 | -0.01 | -0.03 | 0.17 | 6,226 | 1,624 | 3.83 | 2.16 | +12 | 0 | -378 | -366 | 0.82 | +7 | 3,690 | 0 | 0 | 0 | '23/08/31 | 34.67 | 34.74 | 34.64 | 34.71 | +0.07 | +0.2 | 0.29 | 7,722 | 1,679 | 4.6 | 2.68 | +464 | 0 | +2,128 | +2,592 | 0.82 | +13 | 3,683 | 0 | 0 | 0 | '23/08/30 | 34.6 | 34.66 | 34.59 | 34.64 | +0.23 | +0.67 | 0.2 | 11,757 | 2,180 | 5.39 | 4.07 | +6,755 | 0 | -3,699 | +3,056 | 0.81 | +63 | 3,670 | 0 | 0 | 0 | '23/08/29 | 34.4 | 34.43 | 34.38 | 34.41 | +0.13 | +0.38 | 0.15 | 7,390 | 1,627 | 4.54 | 2.54 | +98 | 0 | -753 | -655 | 0.58 | +5 | 3,607 | 0 | 0 | 0 | '23/08/28 | 34.19 | 34.28 | 34.15 | 34.28 | +0.21 | +0.62 | 0.38 | 4,873 | 1,645 | 2.96 | 1.67 | +525 | 0 | -738 | -213 | 0.58 | -7 | 3,602 | 0 | 0 | 0 | '23/08/25 | 34.15 | 34.15 | 34.06 | 34.07 | -0.07 | -0.21 | 0.26 | 6,580 | 1,879 | 3.5 | 2.24 | +2,104 | 0 | -3,231 | -1,127 | 0.56 | -2 | 3,609 | 0 | 0 | 0 | '23/08/24 | 34.24 | 34.27 | 34.13 | 34.14 | +0.46 | +1.37 | 0.42 | 13,319 | 2,687 | 4.96 | 4.56 | +3,883 | 0 | +1,080 | +4,963 | 0.49 | -9 | 3,611 | 0 | 0 | 0 | '23/08/23 | 33.65 | 33.72 | 33.62 | 33.68 | +0.35 | +1.05 | 0.3 | 14,230 | 2,195 | 6.48 | 4.79 | +3,251 | 0 | -1,089 | +2,163 | 0.36 | +30 | 3,620 | 0 | 0 | 0 | '23/08/22 | 33.35 | 33.36 | 33.31 | 33.33 | -0.16 | -0.48 | 0.15 | 13,535 | 5,239 | 2.58 | 4.51 | +1,116 | 0 | -7,067 | -5,951 | 0.25 | -55 | 3,590 | 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 | '23/08/21 | 33.6 | 33.6 | 33.48 | 33.49 | -0.15 | -0.45 | 0.36 | 19,853 | 8,818 | 2.25 | 6.65 | -378 | 0 | -9,765 | -10,143 | 0.22 | +165 | 3,645 | -4 | 0 | 0 | '23/08/18 | 33.63 | 33.65 | 33.59 | 33.64 | -0.04 | -0.12 | 0.18 | 15,664 | 5,228 | 3 | 5.27 | -965 | 0 | -4,199 | -5,164 | 0.17 | +18 | 3,480 | 0 | 4 | 0.11 | '23/08/17 | 33.75 | 33.75 | 33.65 | 33.68 | -0.32 | -0.94 | 0.29 | 30,056 | 12,196 | 2.46 | 10.1 | -841 | 0 | -18,474 | -19,315 | 0.2 | +52 | 3,462 | +4 | 4 | 0.12 | '23/08/16 | 34.02 | 34.05 | 33.97 | 34 | -0.13 | -0.38 | 0.23 | 24,695 | 8,795 | 2.81 | 8.4 | -1,539 | 0 | -13,405 | -14,944 | 0.23 | +25 | 3,410 | 0 | 0 | 0 | '23/08/15 | 34.15 | 34.21 | 34.13 | 34.13 | -0.05 | -0.15 | 0.23 | 14,911 | 5,893 | 2.53 | 5.09 | +621 | 0 | -9,226 | -8,604 | 0.29 | +4 | 3,385 | 0 | 0 | 0 | '23/08/14 | 34.17 | 34.22 | 34.15 | 34.18 | -0.06 | -0.18 | 0.2 | 16,017 | 5,149 | 3.11 | 5.47 | +1,342 | 0 | -6,769 | -5,426 | 0.27 | +54 | 3,381 | 0 | 0 | 0 | '23/08/11 | 34.3 | 34.31 | 34.22 | 34.24 | -0.2 | -0.58 | 0.26 | 24,540 | 9,325 | 2.63 | 8.4 | -2,264 | 0 | -17,737 | -20,001 | 0.33 | +17 | 3,327 | 0 | 0 | 0 | '23/08/10 | 34.54 | 34.54 | 34.43 | 34.44 | -0.11 | -0.32 | 0.32 | 13,317 | 4,977 | 2.68 | 4.59 | +523 | 0 | -8,925 | -8,402 | 0.42 | -28 | 3,310 | 0 | 0 | 0 | '23/08/09 | 34.6 | 34.63 | 34.47 | 34.55 | +0.11 | +0.32 | 0.46 | 14,374 | 4,006 | 3.59 | 4.96 | +1,106 | 0 | -4,303 | -3,197 | 0.4 | +14 | 3,338 | -9 | 0 | 0 | '23/08/08 | 34.33 | 34.45 | 34.26 | 34.44 | -0.03 | -0.09 | 0.55 | 11,968 | 3,321 | 3.6 | 4.11 | -98.2 | 0 | -4,886 | -4,985 | 0.36 | +20 | 3,324 | +9 | 9 | 0.27 | '23/08/07 | 34.52 | 34.52 | 34.42 | 34.47 | +0.12 | +0.35 | 0.29 | 14,274 | 5,187 | 2.75 | 4.92 | +375 | 0 | -10,367 | -9,992 | 0.29 | +115 | 3,304 | -4 | 0 | 0 | '23/08/04 | 34.4 | 34.44 | 34.04 | 34.35 | -0.55 | -1.58 | 1.15 | 34,298 | 12,948 | 2.65 | 11.8 | -6,712 | 0 | -20,960 | -27,672 | 0.29 | +126 | 3,189 | +4 | 4 | 0.13 | '23/08/02 | 35 | 35 | 34.87 | 34.9 | -0.38 | -1.08 | 0.37 | 19,976 | 7,965 | 2.51 | 6.98 | -7,430 | 0 | -8,983 | -16,413 | 0.2 | +214 | 3,063 | -1 | 0 | 0 | '23/08/01 | 35.23 | 35.29 | 35.19 | 35.28 | +0.28 | +0.8 | 0.29 | 8,161 | 2,641 | 3.09 | 2.88 | +2,604 | 0 | -3,152 | -548 | 0.48 | -19 | 2,849 | 0 | 1 | 0.04 | '23/07/31 | 35.03 | 35.06 | 34.98 | 35 | +0.09 | +0.26 | 0.23 | 8,736 | 3,295 | 2.65 | 3.06 | -455 | 0 | -5,346 | -5,801 | 0.39 | +122 | 2,868 | 0 | 1 | 0.03 | '23/07/28 | 34.8 | 34.94 | 34.77 | 34.91 | -0.26 | -0.74 | 0.48 | 27,590 | 9,481 | 2.91 | 9.61 | -7,190 | 0 | -11,248 | -18,438 | 0.4 | +40 | 2,746 | -13 | 1 | 0.04 | '23/07/27 | 35.17 | 35.2 | 35.14 | 35.17 | +0.03 | +0.09 | 0.17 | 13,284 | 2,882 | 4.61 | 4.67 | +458 | 0 | -8,137 | -7,679 | 0.68 | +108 | 2,706 | 0 | 14 | 0.52 | '23/07/26 | 35.15 | 35.23 | 35.14 | 35.14 | -0.11 | -0.31 | 0.26 | 10,577 | 3,666 | 2.89 | 3.72 | -667 | 0 | -5,344 | -6,011 | 0.85 | -75 | 2,598 | 0 | 14 | 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 | '23/07/25 | 35.28 | 35.3 | 35.23 | 35.25 | -0.03 | -0.09 | 0.2 | 7,912 | 3,045 | 2.6 | 2.79 | -125 | 0 | -3,925 | -4,050 | 0.88 | +118 | 2,673 | 0 | 14 | 0.52 | '23/07/24 | 35.19 | 35.29 | 35.19 | 35.28 | +0.19 | +0.54 | 0.28 | 9,447 | 2,852 | 3.31 | 3.33 | +2,201 | 0 | -3,343 | -1,142 | 0.88 | -47 | 2,555 | -14 | 14 | 0.55 | '23/07/21 | 35 | 35.09 | 34.98 | 35.09 | -0.1 | -0.28 | 0.31 | 7,152 | 2,365 | 3.02 | 2.51 | -71 | 0 | -3,655 | -3,726 | 0.8 | +157 | 2,602 | +19 | 28 | 1.08 | '23/07/20 | 35.23 | 35.29 | 35.18 | 35.19 | +0.21 | +0.6 | 0.31 | 7,290 | 2,925 | 2.49 | 2.57 | +3 | 0 | -625 | -622 | 0.8 | +264 | 2,445 | 0 | 9 | 0.37 | '23/07/19 | 34.87 | 35.02 | 34.86 | 34.98 | +0.25 | +0.72 | 0.46 | 6,851 | 2,480 | 2.76 | 2.4 | +1,445 | 0 | -345 | +1,100 | 0.8 | -16 | 2,181 | +8 | 9 | 0.41 | '23/07/18 | 34.78 | 34.79 | 34.69 | 34.73 | -0.05 | -0.14 | 0.29 | 6,874 | 2,471 | 2.78 | 2.39 | -1,685 | 0 | -3,033 | -4,718 | 0.75 | +350 | 2,197 | 0 | 1 | 0.05 | '23/07/17 | 34.65 | 34.79 | 34.65 | 34.78 | +0.04 | +0.12 | 0.4 | 9,377 | 3,126 | 3 | 3.25 | -2,567 | 0 | -1,165 | -3,732 | 0.81 | -503 | 1,847 | 0 | 1 | 0.05 | '23/07/14 | 34.87 | 34.87 | 34.72 | 34.74 | +0.05 | +0.14 | 0.43 | 9,881 | 2,708 | 3.65 | 3.44 | -234 | 0 | -3,779 | -4,013 | 0.91 | +95 | 2,350 | 0 | 1 | 0.04 | '23/07/13 | 34.85 | 34.85 | 34.68 | 34.69 | +0.15 | +0.43 | 0.49 | 12,347 | 2,966 | 4.16 | 4.29 | +4,078 | 0 | -7,293 | -3,215 | 0.92 | +97 | 2,255 | 0 | 1 | 0.04 | '23/07/12 | 34.57 | 34.64 | 34.52 | 34.54 | +0.12 | +0.35 | 0.35 | 9,462 | 2,146 | 4.41 | 3.27 | +5,512 | 0 | -6,427 | -915 | 0.77 | +188 | 2,158 | 0 | 1 | 0.05 | '23/07/11 | 34.37 | 34.44 | 34.35 | 34.42 | +0.21 | +0.61 | 0.26 | 9,038 | 2,351 | 3.84 | 3.11 | +2,102 | 0 | -5,334 | -3,232 | 0.56 | +100 | 1,970 | 0 | 1 | 0.05 | '23/07/10 | 34.26 | 34.26 | 34.19 | 34.21 | -0.12 | -0.35 | 0.2 | 12,174 | 5,482 | 2.22 | 4.16 | -2,494 | 0 | -7,426 | -9,920 | 0.48 | +57 | 1,870 | 0 | 1 | 0.05 | '23/07/07 | 34.3 | 34.36 | 34.25 | 34.33 | -0.39 | -1.12 | 0.32 | 17,601 | 6,848 | 2.57 | 6.04 | -5,334 | 0 | -9,011 | -14,345 | 0.57 | +20 | 1,813 | 0 | 1 | 0.06 | '23/07/06 | 34.77 | 34.77 | 34.68 | 34.72 | -0.31 | -0.88 | 0.26 | 12,182 | 5,060 | 2.41 | 4.23 | -1,153 | 0 | -7,768 | -8,921 | 0.78 | +77 | 1,793 | -2 | 1 | 0.06 | '23/07/05 | 35.01 | 35.09 | 35 | 35.03 | -0.04 | -0.11 | 0.26 | 5,306 | 2,907 | 1.83 | 1.86 | +355 | 0 | -1,278 | -923 | 1.22 | +48 | 1,716 | 0 | 3 | 0.17 | '23/07/04 | 35.05 | 35.09 | 35.02 | 35.07 | +0.07 | +0.2 | 0.2 | 8,533 | 2,193 | 3.89 | 2.99 | +2,335 | 0 | -248 | +2,087 | 1.2 | -1 | 1,668 | 0 | 3 | 0.18 | '23/07/03 | 34.93 | 35.02 | 34.91 | 35 | +0.34 | +0.98 | 0.32 | 10,598 | 4,139 | 2.56 | 3.71 | +2,123 | 0 | +359 | +2,482 | 1.11 | +46 | 1,669 | 0 | 3 | 0.18 | '23/06/30 | 34.68 | 34.68 | 34.62 | 34.66 | -0.21 | -0.6 | 0.17 | 15,015 | 3,646 | 4.12 | 5.2 | +1,112 | 0 | -7,674 | -6,562 | 1.03 | +65 | 1,623 | 0 | 3 | 0.18 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/29 | 34.91 | 34.94 | 34.86 | 34.87 | +0.15 | +0.43 | 0.23 | 6,853 | 2,090 | 3.28 | 2.39 | +1,632 | 0 | +1,062 | +2,694 | 0.99 | +88 | 1,558 | 0 | 3 | 0.19 | '23/06/28 | 34.71 | 34.74 | 34.67 | 34.72 | +0.01 | +0.03 | 0.2 | 6,025 | 2,369 | 2.54 | 2.09 | +182 | 0 | -1,556 | -1,374 | 0.93 | +11 | 1,470 | 0 | 3 | 0.2 | '23/06/27 | 34.83 | 34.83 | 34.7 | 34.71 | -0.1 | -0.29 | 0.37 | 7,267 | 3,505 | 2.07 | 2.53 | -489 | 0 | -133 | -622 | 0.92 | +68 | 1,459 | +2 | 3 | 0.21 | '23/06/26 | 34.73 | 34.84 | 34.73 | 34.81 | +0.08 | +0.23 | 0.32 | 7,742 | 3,261 | 2.37 | 2.69 | +874 | 0 | +749 | +1,623 | 1.17 | +44 | 1,391 | +1 | 1 | 0.07 | '23/06/21 | 34.63 | 34.77 | 34.63 | 34.73 | +0.32 | +0.93 | 0.41 | 16,017 | 2,809 | 5.7 | 5.56 | +7,148 | 0 | +1,831 | +8,979 | 1.13 | -239 | 1,347 | -34 | 0 | 0 | '23/06/20 | 34.34 | 34.42 | 34.29 | 34.41 | -0.03 | -0.09 | 0.38 | 8,662 | 3,100 | 2.79 | 2.97 | +1,139 | 0 | -3,891 | -2,752 | 0.86 | -19 | 1,586 | 0 | 34 | 2.14 | '23/06/19 | 34.33 | 34.45 | 34.33 | 34.44 | +0.15 | +0.44 | 0.35 | 7,150 | 2,397 | 2.98 | 2.46 | +831 | 0 | -1,329 | -498 | 0.82 | +37 | 1,605 | +34 | 34 | 2.12 | '23/06/16 | 34.29 | 34.32 | 34.25 | 34.29 | +0.25 | +0.73 | 0.21 | 15,839 | 3,860 | 4.1 | 5.43 | +1,302 | 0 | -1,393 | -90.8 | 0.79 | -28 | 1,568 | 0 | 0 | 0 | '23/06/15 | 34.56 | 34.56 | 34.44 | 34.48 | +0.06 | +0.17 | 0.35 | 15,950 | 4,155 | 3.84 | 5.5 | +175 | 0 | -10,317 | -10,142 | 0.78 | +26 | 1,596 | 0 | 0 | 0 | '23/06/14 | 34.36 | 34.42 | 34.36 | 34.42 | -0.08 | -0.23 | 0.17 | 11,510 | 3,331 | 3.46 | 3.96 | -1 | 0 | -9,531 | -9,532 | 0.78 | +31 | 1,570 | 0 | 0 | 0 | '23/06/13 | 34.47 | 34.52 | 34.44 | 34.5 | +0.1 | +0.29 | 0.23 | 7,266 | 2,444 | 2.97 | 2.51 | -888 | 0 | -3,185 | -4,073 | 0.67 | +139 | 1,539 | 0 | 0 | 0 | '23/06/12 | 34.4 | 34.43 | 34.38 | 34.4 | +0.02 | +0.06 | 0.15 | 6,735 | 3,085 | 2.18 | 2.32 | -378 | 0 | -3,796 | -4,174 | 0.7 | -44 | 1,400 | 0 | 0 | 0 | '23/06/09 | 34.36 | 34.39 | 34.32 | 34.38 | +0.21 | +0.61 | 0.2 | 10,052 | 2,732 | 3.68 | 3.45 | -1,764 | 0 | -694 | -2,458 | 0.72 | -30 | 1,444 | 0 | 0 | 0 | '23/06/08 | 34.21 | 34.23 | 34.13 | 34.17 | -0.49 | -1.41 | 0.29 | 22,591 | 9,487 | 2.38 | 7.72 | -6,891 | 0 | -13,549 | -20,440 | 0.79 | +39 | 1,474 | -34 | 0 | 0 | '23/06/07 | 34.6 | 34.66 | 34.59 | 34.66 | +0.27 | +0.79 | 0.2 | 8,378 | 2,018 | 4.15 | 2.9 | +2,838 | 0 | -2,964 | -126 | 1.06 | +14 | 1,435 | +34 | 34 | 2.37 | '23/06/06 | 34.45 | 34.45 | 34.37 | 34.39 | -0.05 | -0.15 | 0.23 | 8,962 | 3,776 | 2.37 | 3.08 | -1,991 | 0 | -5,518 | -7,509 | 0.95 | -5 | 1,421 | -35 | 0 | 0 | '23/06/05 | 34.45 | 34.46 | 34.42 | 34.44 | -0.18 | -0.52 | 0.12 | 8,812 | 4,290 | 2.05 | 3.04 | -614 | 0 | -5,661 | -6,275 | 1.03 | +11 | 1,426 | -2 | 35 | 2.45 | '23/06/02 | 34.69 | 34.69 | 34.6 | 34.62 | +0.15 | +0.44 | 0.26 | 9,974 | 3,180 | 3.14 | 3.45 | +1,410 | 0 | -3,761 | -2,351 | 1.05 | -23 | 1,415 | +35 | 37 | 2.61 | 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 | '23/06/01 | 34.56 | 34.58 | 34.43 | 34.47 | +0.01 | +0.03 | 0.44 | 5,894 | 2,790 | 2.11 | 2.03 | -77 | 0 | -1,181 | -1,258 | 1 | -123 | 1,438 | +2 | 2 | 0.14 | '23/05/31 | 34.22 | 34.46 | 34.21 | 34.46 | +0.34 | +1 | 0.73 | 5,908 | 2,709 | 2.18 | 2.03 | +421 | 0 | -407 | +14.1 | 1 | -202 | 1,561 | 0 | 0 | 0 | '23/05/30 | 34.26 | 34.26 | 34.09 | 34.12 | +0.12 | +0.35 | 0.5 | 9,843 | 2,473 | 3.98 | 3.36 | +1,305 | 0 | -5,390 | -4,085 | 0.94 | -38 | 1,763 | 0 | 0 | 0 | '23/05/29 | 34.04 | 34.04 | 33.92 | 34 | +0.15 | +0.44 | 0.35 | 11,343 | 3,105 | 3.65 | 3.85 | -542 | 0 | -7,597 | -8,139 | 0.89 | -44 | 1,801 | 0 | 0 | 0 | '23/05/26 | 33.85 | 33.85 | 33.8 | 33.85 | 0 | 0 | 0.15 | 10,353 | 4,629 | 2.24 | 3.5 | -2,425 | 0 | -6,551 | -8,976 | 0.91 | +53 | 1,845 | 0 | 0 | 0 | '23/05/25 | 33.94 | 33.98 | 33.84 | 33.85 | -0.18 | -0.53 | 0.41 | 17,973 | 7,334 | 2.45 | 6.09 | -243 | 0 | -11,920 | -12,163 | 1.01 | +121 | 1,792 | 0 | 0 | 0 | '23/05/24 | 33.99 | 34.08 | 33.96 | 34.03 | +0.18 | +0.53 | 0.35 | 13,084 | 3,266 | 4.01 | 4.45 | +2,449 | 0 | -6,974 | -4,525 | 1.02 | -4 | 1,671 | -1 | 0 | 0 | '23/05/23 | 33.76 | 33.86 | 33.74 | 33.85 | -0.06 | -0.18 | 0.35 | 17,751 | 5,986 | 2.97 | 6 | +2,286 | 0 | -9,398 | -7,112 | 0.93 | -30 | 1,675 | 0 | 1 | 0.06 | '23/05/22 | 33.88 | 33.92 | 33.86 | 33.91 | -0.13 | -0.38 | 0.18 | 20,900 | 7,977 | 2.62 | 7.09 | +752 | 0 | -16,446 | -15,694 | 0.84 | +143 | 1,705 | 0 | 1 | 0.06 | '23/05/19 | 34 | 34.04 | 33.98 | 34.04 | -0.2 | -0.58 | 0.18 | 21,660 | 9,141 | 2.37 | 7.37 | +178 | 0 | -17,310 | -17,132 | 0.51 | -12 | 1,562 | 0 | 1 | 0.06 | '23/05/18 | 34.26 | 34.26 | 34.2 | 34.24 | -0.04 | -0.12 | 0.18 | 17,665 | 7,673 | 2.3 | 6.05 | -867 | 0 | -14,858 | -15,725 | 0.51 | +84 | 1,574 | +1 | 1 | 0.06 | '23/05/17 | 34.31 | 34.31 | 34.24 | 34.28 | -0.2 | -0.58 | 0.2 | 24,676 | 9,561 | 2.58 | 8.46 | -4,791 | 0 | -18,349 | -23,140 | 0.55 | +133 | 1,490 | 0 | 0 | 0 | '23/05/16 | 34.55 | 34.55 | 34.45 | 34.48 | -0.29 | -0.83 | 0.29 | 27,150 | 10,325 | 2.63 | 9.36 | -10,106 | 0 | -16,078 | -26,184 | 0.76 | +162 | 1,357 | 0 | 0 | 0 | '23/05/15 | 34.83 | 34.84 | 34.77 | 34.77 | -0.26 | -0.74 | 0.2 | 12,806 | 5,350 | 2.39 | 4.46 | -2,985 | 0 | -8,024 | -11,009 | 0.88 | +18 | 1,195 | 0 | 0 | 0 | '23/05/12 | 34.95 | 35.06 | 34.95 | 35.03 | +0.33 | +0.95 | 0.32 | 8,870 | 2,571 | 3.45 | 3.11 | +3,030 | 0 | -2,951 | +78.6 | 1.01 | -120 | 1,177 | 0 | 0 | 0 | '23/05/11 | 34.68 | 34.7 | 34.65 | 34.7 | +0.24 | +0.7 | 0.15 | 11,911 | 2,918 | 4.08 | 4.13 | +5,425 | 0 | -9,199 | -3,774 | 0.88 | +40 | 1,297 | 0 | 0 | 0 | '23/05/10 | 34.5 | 34.5 | 34.43 | 34.46 | -0.06 | -0.17 | 0.2 | 15,628 | 4,977 | 3.14 | 5.39 | +3,307 | 0 | -12,368 | -9,060 | 0.65 | +49 | 1,257 | 0 | 0 | 0 | '23/05/09 | 34.67 | 34.67 | 34.49 | 34.52 | -0.36 | -1.03 | 0.52 | 22,078 | 9,441 | 2.34 | 7.62 | -4,656 | 0 | -15,713 | -20,369 | 0.42 | +114 | 1,208 | 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 | '23/05/08 | 34.93 | 34.93 | 34.86 | 34.88 | -0.05 | -0.14 | 0.2 | 15,529 | 6,144 | 2.53 | 5.42 | -5,414 | 0 | -8,573 | -13,987 | 0.41 | +32 | 1,094 | 0 | 0 | 0 | '23/05/05 | 35.01 | 35.01 | 34.92 | 34.93 | -0.3 | -0.85 | 0.26 | 15,622 | 6,535 | 2.39 | 5.46 | -212 | 0 | -12,937 | -13,149 | 0.54 | +15 | 1,062 | 0 | 0 | 0 | '23/05/04 | 35.26 | 35.3 | 35.16 | 35.23 | +0.02 | +0.06 | 0.4 | 9,034 | 3,254 | 2.78 | 3.18 | -404 | 0 | -4,341 | -4,745 | 0.64 | +9 | 1,047 | 0 | 0 | 0 | '23/05/03 | 35.32 | 35.32 | 35.19 | 35.21 | +0.26 | +0.74 | 0.37 | 8,374 | 2,094 | 4 | 2.95 | +1,082 | 0 | -3,195 | -2,113 | 0.66 | -4 | 1,038 | 0 | 0 | 0 | '23/05/02 | 34.98 | 35.05 | 34.93 | 34.95 | -0.34 | -0.96 | 0.34 | 22,869 | 8,018 | 2.85 | 8 | -11,270 | 0 | -6,358 | -17,628 | 0.39 | +15 | 1,042 | 0 | 0 | 0 | '23/04/28 | 35.19 | 35.3 | 35.11 | 35.29 | -0.05 | -0.14 | 0.54 | 9,588 | 3,738 | 2.57 | 3.38 | -439 | 0 | -6,003 | -6,443 | 0.91 | -2 | 1,027 | 0 | 0 | 0 | '23/04/27 | 35.44 | 35.47 | 35.32 | 35.34 | -0.3 | -0.84 | 0.42 | 12,076 | 4,926 | 2.45 | 4.28 | -1,365 | 0 | -7,087 | -8,452 | 0.94 | +110 | 1,029 | 0 | 0 | 0 | '23/04/26 | 35.57 | 35.67 | 35.57 | 35.64 | +0.19 | +0.54 | 0.28 | 6,887 | 3,072 | 2.24 | 2.45 | +398 | 0 | -2,896 | -2,498 | 1 | +36 | 919 | 0 | 0 | 0 | '23/04/25 | 35.31 | 35.45 | 35.31 | 35.45 | +0.43 | +1.23 | 0.4 | 8,599 | 2,118 | 4.06 | 3.04 | +3,558 | 0 | -3,380 | +178 | 0.99 | +7 | 883 | 0 | 0 | 0 |
交易 日期 |
---|
'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 | '24/03/27 | 交易 日期 | '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 | '24/03/01 | 交易 日期 | '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 | '24/01/25 | 交易 日期 | '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 | '23/12/29 | 交易 日期 | '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 | '23/12/05 | 交易 日期 | '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 | '23/11/09 | 交易 日期 | '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 | '23/10/16 | 交易 日期 | '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 | '23/09/15 | 交易 日期 | '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 | '23/08/22 | 交易 日期 | '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 | '23/07/26 | 交易 日期 | '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 | '23/06/30 | 交易 日期 | '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 | '23/06/02 | 交易 日期 | '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 | '23/05/09 | 交易 日期 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 | '23/04/25 |
|