|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 29.22 | 29.03 | +0.19 | +0.65% | 0.31% | 29.18 | 29.27 | 29.18 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 10,570 | 3.09億 | 1,229 | 8.6張/筆 | 29.23元 | N/A | N/A | N/A | 昨日張數 | 昨日金額 | 昨日筆數 | 昨日均張 | 昨日均價 | 昨漲跌價 (幅) | 14,694 | 4.26億 | 4,262 | 3.4張/筆 | 29元 | -0.12 (-0.41%) | 連漲連跌: 連3跌→漲 ( +0.19元 / +0.65%) 上櫃指數: 248.72 (3.36 / +1.37%) | | | |
| |
成交價: 29.22元 (+0.19元/ +0.65%) | 成交張數: 1.06萬張 | 成交金額: 3.09億元 | 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48低 | 近3日新高 | 連3跌→漲 (+0.19元/ +0.65%) | 第137高 | 近3日新低 | 第151高 | 近3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 29.22元 | 3日 04/25 ~04/29 | 5日 04/23 ~04/29 | 10日 04/16 ~04/29 | 1個月 04/01 ~04/29 | 3個月 01/30 ~04/29 | 半年 '23/10/31 ~04/29 | 1年 '23/05/02 ~04/29 | 2年 '22/05/03 ~04/29 | 3年 '21/05/03 ~04/29 | 5年 '19/05/02 ~04/29 | 10年 | 15年 | 20年 | 今年 01/02 ~04/29 |
---|
起算價 | 29.31 | 29.3 | 29.42 | 30.51 | 29.85 | 27.66 | 32.77 | 36.25 | 39.65 | 39.85 | - | - | - | 31.14 | 漲跌價 | -0.09 | -0.08 | -0.2 | -1.29 | -0.63 | +1.56 | -3.55 | -7.03 | -10.43 | -10.63 | - | - | - | -1.92 | 漲跌幅 | -0.31% | -0.27% | -0.68% | -4.23% | -2.11% | +5.64% | -10.8% | -19.4% | -26.3% | -26.7% | - | - | - | -6.17% | 振幅 | 1.02% | 1.71% | 2.99% | 5.05% | 7.4% | 14.9% | 18.4% | 27.5% | 40.7% | 69.3% | - | - | - | 7.1% | 成交張數 | 3.99萬 | 6.16萬 | 14.3萬 | 31.7萬 | 95.3萬 | 156萬 | 266萬 | 296萬 | 330萬 | 439萬 | - | - | - | 114萬 | 成交金額 | 11.6億 | 18億 | 41.9億 | 93.6億 | 285億 | 468億 | 805億 | 904億 | 1,040億 | 1,531億 | - | - | - | 340億 | 週轉率 | 2.71% | 4.18% | 9.72% | 21.5% | 64.7% | 106% | 181% | 201% | 224% | 298% | - | - | - | 77.1% |
結算價 29.22元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/29 | 29.18 | 29.27 | 29.18 | 29.22 | +0.19 | +0.65 | 0.31 | 10,570 | 1,229 | 8.6 | 3.09 | +2,597 | 0 | -1,745 | +852 | | | | | | | '24/04/26 | 29.03 | 29.04 | 28.97 | 29.03 | -0.12 | -0.41 | 0.24 | 14,694 | 4,262 | 3.45 | 4.26 | -1,365 | 0 | -7,350 | -8,715 | 0.43 | -406 | 6,528 | 0 | 1 | 0.02 | '24/04/25 | 29.21 | 29.22 | 29.14 | 29.15 | -0.16 | -0.55 | 0.27 | 14,639 | 3,809 | 3.84 | 4.27 | -3,516 | 0 | -4,842 | -8,358 | 0.53 | +1,176 | 6,934 | 0 | 1 | 0.01 | '24/04/24 | 29.35 | 29.35 | 29.25 | 29.31 | -0.13 | -0.44 | 0.34 | 10,436 | 2,225 | 4.69 | 3.06 | -832 | 0 | -2,952 | -3,784 | 0.78 | -6 | 5,758 | 0 | 1 | 0.02 | '24/04/23 | 29.4 | 29.47 | 29.38 | 29.44 | +0.14 | +0.48 | 0.31 | 11,249 | 1,466 | 7.67 | 3.31 | -2,515 | 0 | +2,629 | +114 | 0.96 | -12 | 5,764 | 0 | 1 | 0.02 | '24/04/22 | 29.33 | 29.33 | 29.24 | 29.3 | -0.25 | -0.85 | 0.3 | 9,501 | 2,237 | 4.25 | 2.78 | -1,393 | 0 | -1,043 | -2,436 | 1.13 | -3 | 5,776 | 0 | 1 | 0.02 | '24/04/19 | 29.28 | 29.85 | 29.28 | 29.55 | +0.25 | +0.85 | 1.95 | 25,811 | 2,822 | 9.15 | 7.64 | +887 | 0 | +4,807 | +5,694 | 1.41 | -387 | 5,779 | 0 | 1 | 0.02 | '24/04/18 | 29.3 | 29.37 | 29.27 | 29.3 | +0.18 | +0.62 | 0.34 | 10,801 | 1,706 | 6.33 | 3.17 | +1,072 | 0 | -3,461 | -2,389 | 1.36 | -37 | 6,166 | 0 | 1 | 0.02 | '24/04/17 | 29.16 | 29.17 | 29.06 | 29.12 | -0.19 | -0.65 | 0.38 | 20,396 | 5,870 | 3.47 | 5.94 | +1,583 | 0 | -9,185 | -7,602 | 1.28 | -714 | 6,203 | 0 | 1 | 0.02 | '24/04/16 | 29.31 | 29.35 | 29.26 | 29.31 | -0.11 | -0.37 | 0.31 | 15,097 | 4,467 | 3.38 | 4.42 | +991 | 0 | -5,546 | -4,555 | 1.18 | -103 | 6,917 | +1 | 1 | 0.01 | '24/04/15 | 29.44 | 29.54 | 29.39 | 29.42 | +0.07 | +0.24 | 0.51 | 13,485 | 2,515 | 5.36 | 3.97 | +1,491 | 0 | -4,780 | -3,289 | 1.1 | -21 | 7,020 | 0 | 0 | 0 | '24/04/12 | 29.35 | 29.39 | 29.33 | 29.35 | -0.14 | -0.47 | 0.2 | 26,968 | 6,241 | 4.32 | 7.92 | +1,618 | 0 | -19,050 | -17,432 | 1.21 | +253 | 7,041 | 0 | 0 | 0 | '24/04/11 | 29.47 | 29.51 | 29.38 | 29.49 | -0.42 | -1.4 | 0.43 | 28,324 | 7,415 | 3.82 | 8.35 | -422 | 0 | -16,005 | -16,427 | 1.1 | +514 | 6,788 | 0 | 0 | 0 | '24/04/10 | 29.91 | 29.94 | 29.84 | 29.91 | +0.17 | +0.57 | 0.34 | 16,081 | 2,657 | 6.05 | 4.81 | +7,875 | 0 | -4,891 | +2,984 | 1.13 | -2,121 | 6,274 | 0 | 0 | 0 | '24/04/09 | 29.7 | 29.83 | 29.69 | 29.74 | +0.08 | +0.27 | 0.47 | 12,955 | 2,000 | 6.48 | 3.85 | +2,353 | 0 | -5,049 | -2,696 | 0.57 | -914 | 8,395 | 0 | 0 | 0 | '24/04/08 | 29.76 | 29.77 | 29.64 | 29.66 | -0.27 | -0.9 | 0.43 | 31,207 | 8,657 | 3.6 | 9.26 | -4,157 | 0 | -16,801 | -20,958 | 0.4 | +1,259 | 9,309 | 0 | 0 | 0 | '24/04/03 | 30.02 | 30.03 | 29.9 | 29.93 | -0.22 | -0.73 | 0.43 | 20,167 | 6,312 | 3.2 | 6.04 | -1,013 | 0 | -15,480 | -16,492 | 0.49 | +2,181 | 8,050 | 0 | 0 | 0 | '24/04/02 | 30.18 | 30.21 | 30.12 | 30.15 | -0.36 | -1.18 | 0.29 | 16,186 | 4,918 | 3.29 | 4.88 | -1,033 | 0 | -8,967 | -10,000 | 0.56 | +40 | 5,869 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/01 | 30.49 | 30.51 | 30.39 | 30.51 | 0 | 0 | 0.39 | 8,444 | 1,637 | 5.16 | 2.57 | +1,670 | 0 | -14.4 | +1,656 | 0.65 | -32 | 5,829 | 0 | 0 | 0 | '24/03/29 | 30.54 | 30.54 | 30.49 | 30.51 | +0.04 | +0.13 | 0.16 | 7,818 | 2,105 | 3.71 | 2.39 | +2,595 | 0 | +480 | +3,075 | 1.42 | -110 | 5,861 | 0 | 0 | 0 | '24/03/28 | 30.43 | 30.5 | 30.43 | 30.47 | +0.17 | +0.56 | 0.23 | 12,278 | 1,810 | 6.78 | 3.74 | +3,814 | 0 | -629 | +3,185 | 1.24 | +17 | 5,971 | 0 | 0 | 0 | '24/03/27 | 30.23 | 30.3 | 30.22 | 30.3 | +0.09 | +0.3 | 0.26 | 9,853 | 1,569 | 6.28 | 2.98 | +1,186 | 0 | -1,362 | -176 | 0.96 | -5 | 5,954 | 0 | 0 | 0 | '24/03/26 | 30.21 | 30.22 | 30.1 | 30.21 | -0.01 | -0.03 | 0.4 | 11,987 | 2,385 | 5.03 | 3.62 | +214 | 0 | -2,086 | -1,872 | 0.87 | -44 | 5,959 | 0 | 0 | 0 | '24/03/25 | 30.36 | 30.43 | 30.16 | 30.22 | +0.08 | +0.27 | 0.9 | 17,585 | 2,689 | 6.54 | 5.32 | +3,234 | 0 | -2,049 | +1,185 | 0.85 | -1,315 | 6,003 | -1 | 0 | 0 | '24/03/22 | 29.97 | 30.17 | 29.97 | 30.14 | +0.31 | +1.04 | 0.67 | 19,666 | 2,046 | 9.61 | 5.92 | +6,470 | 0 | -7,732 | -1,262 | 1.3 | -14 | 7,318 | 0 | 1 | 0.01 | '24/03/21 | 29.83 | 29.87 | 29.8 | 29.83 | -0.08 | -0.27 | 0.23 | 23,204 | 4,449 | 5.22 | 6.92 | -1,564 | 0 | -11,003 | -12,566 | 0.83 | +22 | 7,332 | 0 | 1 | 0.01 | '24/03/20 | 29.9 | 29.91 | 29.84 | 29.91 | +0.11 | +0.37 | 0.23 | 19,796 | 2,009 | 9.85 | 5.91 | +9,126 | 0 | -10,663 | -1,538 | 0.94 | +95 | 7,310 | 0 | 1 | 0.01 | '24/03/19 | 29.73 | 29.81 | 29.71 | 29.8 | +0.04 | +0.13 | 0.34 | 15,897 | 3,395 | 4.68 | 4.73 | +741 | 0 | -5,194 | -4,453 | 0.32 | -896 | 7,215 | 0 | 1 | 0.01 | '24/03/18 | 29.76 | 29.82 | 29.74 | 29.76 | -0.04 | -0.13 | 0.27 | 24,970 | 6,127 | 4.08 | 7.43 | -1,139 | 0 | -12,836 | -13,975 | 0.27 | +823 | 8,111 | +1 | 1 | 0.01 | '24/03/15 | 29.73 | 29.83 | 29.7 | 29.8 | -0.23 | -0.77 | 0.43 | 24,305 | 5,560 | 4.37 | 7.24 | +1,278 | 0 | -13,960 | -12,682 | 0.36 | +935 | 7,288 | 0 | 0 | 0 | '24/03/14 | 30.09 | 30.1 | 30.02 | 30.03 | -0.17 | -0.56 | 0.26 | 15,318 | 4,618 | 3.32 | 4.6 | -256 | 0 | -6,925 | -7,181 | 0.29 | +589 | 6,353 | 0 | 0 | 0 | '24/03/13 | 30.25 | 30.26 | 30.18 | 30.2 | -0.25 | -0.82 | 0.26 | 13,699 | 4,208 | 3.26 | 4.14 | -1,113 | 0 | -5,459 | -6,572 | 0.32 | +395 | 5,764 | 0 | 0 | 0 | '24/03/12 | 30.42 | 30.46 | 30.4 | 30.45 | -0.08 | -0.26 | 0.2 | 15,370 | 2,670 | 5.76 | 4.68 | -4,708 | 0 | +34.4 | -4,674 | 1.04 | -34 | 5,369 | -650 | 0 | 0 | '24/03/11 | 30.51 | 30.53 | 30.49 | 30.53 | 0 | 0 | 0.13 | 10,674 | 2,274 | 4.69 | 3.26 | -1,757 | 0 | -2,768 | -4,525 | 1.43 | +1 | 5,403 | 0 | 650 | 12 | '24/03/08 | 30.5 | 30.53 | 30.45 | 30.53 | +0.05 | +0.16 | 0.26 | 11,646 | 2,409 | 4.83 | 3.55 | -490 | 0 | -745 | -1,234 | 1.59 | -23 | 5,402 | 0 | 650 | 12 | '24/03/07 | 30.51 | 30.55 | 30.45 | 30.48 | +0.17 | +0.56 | 0.33 | 21,028 | 2,913 | 7.22 | 6.41 | +4,904 | 0 | -4,978 | -74.1 | 1.64 | -384 | 5,425 | +650 | 650 | 12 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/06 | 30.16 | 30.34 | 30.16 | 30.31 | +0.3 | +1 | 0.6 | 15,262 | 2,449 | 6.23 | 4.62 | +3,972 | 0 | +2,736 | +6,708 | 1.25 | -96 | 5,809 | 0 | 0 | 0 | '24/03/05 | 29.98 | 30.02 | 29.95 | 30.01 | 0 | 0 | 0.23 | 16,555 | 2,143 | 7.73 | 4.96 | +5,041 | 0 | -6,564 | -1,523 | 0.91 | -221 | 5,905 | 0 | 0 | 0 | '24/03/04 | 30.07 | 30.09 | 29.98 | 30.01 | +0.12 | +0.4 | 0.37 | 16,790 | 2,655 | 6.32 | 5.04 | +4,108 | 0 | -580 | +3,528 | 0.82 | -156 | 6,126 | 0 | 0 | 0 | '24/03/01 | 29.86 | 29.93 | 29.85 | 29.89 | +0.14 | +0.47 | 0.27 | 18,805 | 2,301 | 8.17 | 5.62 | +5,155 | 0 | -4,002 | +1,153 | 0.88 | -1,565 | 6,282 | 0 | 0 | 0 | '24/02/29 | 29.8 | 29.83 | 29.74 | 29.75 | -0.05 | -0.17 | 0.3 | 18,127 | 4,606 | 3.94 | 5.4 | +2,920 | 0 | -12,090 | -9,170 | 0.78 | +461 | 7,847 | -7 | 0 | 0 | '24/02/27 | 29.83 | 29.83 | 29.77 | 29.8 | -0.16 | -0.53 | 0.2 | 25,915 | 5,333 | 4.86 | 7.72 | +4,107 | 0 | -16,100 | -11,993 | 0.55 | +914 | 7,386 | +7 | 7 | 0.09 | '24/02/26 | 30.26 | 30.35 | 30.26 | 30.31 | +0.54 | +1.81 | 0.3 | 21,114 | 4,052 | 5.21 | 6.4 | +836 | 0 | -2,775 | -1,939 | 0.24 | +51 | 6,472 | 0 | 0 | 0 | '24/02/23 | 29.76 | 29.8 | 29.75 | 29.77 | +0.07 | +0.24 | 0.17 | 20,250 | 4,084 | 4.96 | 6.03 | +947 | 0 | -14,127 | -13,180 | 0.34 | +505 | 6,421 | 0 | 0 | 0 | '24/02/22 | 29.68 | 29.74 | 29.65 | 29.7 | -0.08 | -0.27 | 0.3 | 28,498 | 7,647 | 3.73 | 8.46 | -3,504 | 0 | -20,049 | -23,553 | 0.31 | +152 | 5,916 | 0 | 0 | 0 | '24/02/21 | 29.73 | 29.81 | 29.72 | 29.78 | +0.04 | +0.13 | 0.3 | 18,590 | 3,729 | 4.99 | 5.53 | -2,030 | 0 | -12,214 | -14,244 | 0.57 | +141 | 5,764 | 0 | 0 | 0 | '24/02/20 | 29.73 | 29.77 | 29.68 | 29.74 | -0.04 | -0.13 | 0.3 | 20,945 | 5,080 | 4.12 | 6.22 | -983 | 0 | -15,207 | -16,190 | 0.82 | +22 | 5,623 | 0 | 0 | 0 | '24/02/19 | 29.76 | 29.78 | 29.72 | 29.78 | +0.01 | +0.03 | 0.2 | 17,251 | 3,476 | 4.96 | 5.13 | -4,148 | 0 | -4,809 | -8,957 | 0.84 | +5 | 5,601 | 0 | 0 | 0 | '24/02/16 | 29.86 | 29.87 | 29.77 | 29.77 | -0.22 | -0.73 | 0.33 | 39,971 | 11,169 | 3.58 | 11.9 | -4,032 | 0 | -28,700 | -32,732 | 1.24 | +395 | 5,596 | -1 | 0 | 0 | '24/02/15 | 29.93 | 29.99 | 29.84 | 29.99 | -0.61 | -1.99 | 0.49 | 30,162 | 7,965 | 3.79 | 9.02 | -2,401 | 0 | -24,210 | -26,611 | 1.23 | +112 | 5,201 | -1 | 1 | 0.02 | '24/02/05 | 30.6 | 30.66 | 30.55 | 30.6 | -0.47 | -1.51 | 0.35 | 18,434 | 3,795 | 4.86 | 5.64 | -5,136 | 0 | -3,081 | -8,218 | 0.47 | +47 | 5,089 | 0 | 2 | 0.04 | '24/02/02 | 31.12 | 31.18 | 30.98 | 31.07 | +0.18 | +0.58 | 0.65 | 11,139 | 1,745 | 6.38 | 3.46 | +1,308 | 0 | -713 | +595 | 1.03 | -44 | 5,042 | -40 | 2 | 0.04 | '24/02/01 | 30.79 | 30.95 | 30.77 | 30.89 | +0.32 | +1.05 | 0.59 | 8,635 | 1,545 | 5.59 | 2.66 | +569 | 0 | +2,053 | +2,622 | 0.87 | -79 | 5,086 | +40 | 42 | 0.83 | '24/01/31 | 30.33 | 30.57 | 30.31 | 30.57 | +0.34 | +1.12 | 0.86 | 5,961 | 1,214 | 4.91 | 1.82 | +146 | 0 | -150 | -3.8 | 0.75 | +9 | 5,165 | 0 | 2 | 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 | '24/01/30 | 30.08 | 30.23 | 30.05 | 30.23 | +0.38 | +1.27 | 0.6 | 8,026 | 1,088 | 7.38 | 2.42 | +23 | 0 | -969 | -946 | 0.74 | +16 | 5,156 | 0 | 2 | 0.04 | '24/01/29 | 29.93 | 29.93 | 29.8 | 29.85 | -0.13 | -0.43 | 0.43 | 8,146 | 2,578 | 3.16 | 2.43 | -1,001 | 0 | -3,831 | -4,832 | 0.74 | +8 | 5,140 | 0 | 2 | 0.04 | '24/01/26 | 29.93 | 29.98 | 29.91 | 29.98 | +0.17 | +0.57 | 0.23 | 5,491 | 958 | 5.73 | 1.64 | +74 | 0 | -1,370 | -1,296 | 0.84 | -1 | 5,132 | 0 | 2 | 0.04 | '24/01/25 | 29.8 | 29.81 | 29.67 | 29.81 | -0.17 | -0.57 | 0.47 | 11,334 | 3,136 | 3.61 | 3.37 | -148 | 0 | -5,622 | -5,770 | 0.84 | +74 | 5,133 | 0 | 2 | 0.04 | '24/01/24 | 29.93 | 29.99 | 29.92 | 29.98 | -0.2 | -0.66 | 0.23 | 8,272 | 2,069 | 4 | 2.48 | -157 | 0 | -4,422 | -4,579 | 0.86 | +25 | 5,059 | 0 | 2 | 0.04 | '24/01/23 | 30.12 | 30.18 | 30.07 | 30.18 | +0.06 | +0.2 | 0.37 | 7,131 | 986 | 7.23 | 2.15 | +612 | 0 | -1,319 | -707 | 0.91 | 0 | 5,034 | +1 | 2 | 0.04 | '24/01/22 | 30.11 | 30.13 | 30.03 | 30.12 | +0.23 | +0.77 | 0.33 | 10,306 | 1,042 | 9.89 | 3.1 | -144 | 0 | -134 | -278 | 1.38 | -8 | 5,034 | +1 | 1 | 0.02 | '24/01/19 | 30 | 30 | 29.88 | 29.89 | -0.52 | -1.71 | 0.39 | 18,458 | 5,143 | 3.59 | 5.52 | -3,142 | 0 | -6,989 | -10,130 | 1.38 | +31 | 5,042 | 0 | 0 | 0 | '24/01/18 | 30.43 | 30.45 | 30.4 | 30.41 | -0.02 | -0.07 | 0.16 | 5,729 | 774 | 7.4 | 1.74 | +249 | 0 | -1,109 | -860 | 1.72 | -1 | 5,011 | 0 | 0 | 0 | '24/01/17 | 30.36 | 30.46 | 30.36 | 30.43 | -0.23 | -0.75 | 0.33 | 7,295 | 1,267 | 5.76 | 2.22 | +1,510 | 0 | -2,363 | -853 | 1.7 | -10 | 5,012 | 0 | 0 | 0 | '24/01/16 | 30.63 | 30.67 | 30.57 | 30.66 | -0.08 | -0.26 | 0.33 | 8,610 | 987 | 8.72 | 2.64 | +3,284 | 0 | -4,131 | -847 | 1.54 | -2 | 5,022 | 0 | 0 | 0 | '24/01/15 | 30.57 | 30.74 | 30.55 | 30.74 | +0.17 | +0.56 | 0.62 | 5,386 | 815 | 6.61 | 1.65 | +333 | 0 | -584 | -251 | 1.2 | -11 | 5,024 | 0 | 0 | 0 | '24/01/12 | 30.51 | 30.61 | 30.51 | 30.57 | +0.11 | +0.36 | 0.33 | 6,617 | 775 | 8.54 | 2.02 | +602 | 0 | -862 | -260 | 1.17 | +4 | 5,035 | 0 | 0 | 0 | '24/01/11 | 30.47 | 30.48 | 30.41 | 30.46 | -0.03 | -0.1 | 0.23 | 5,427 | 1,055 | 5.14 | 1.65 | +634 | 0 | -1,598 | -964 | 1.1 | 0 | 5,031 | 0 | 0 | 0 | '24/01/10 | 30.53 | 30.55 | 30.46 | 30.49 | -0.02 | -0.07 | 0.29 | 9,078 | 961 | 9.45 | 2.77 | +1,970 | 0 | -2,140 | -170 | 1.04 | +6 | 5,031 | 0 | 0 | 0 | '24/01/09 | 30.37 | 30.51 | 30.37 | 30.51 | +0.29 | +0.96 | 0.46 | 10,533 | 853 | 12.4 | 3.21 | +3,355 | 0 | -3,751 | -396 | 0.83 | -3 | 5,025 | 0 | 0 | 0 | '24/01/08 | 30.31 | 30.31 | 30.2 | 30.22 | -0.36 | -1.18 | 0.36 | 10,148 | 3,437 | 2.95 | 3.07 | -468 | 0 | -2,101 | -2,569 | 0.47 | +9 | 5,028 | 0 | 0 | 0 | '24/01/05 | 30.66 | 30.71 | 30.58 | 30.58 | -0.34 | -1.1 | 0.42 | 13,674 | 3,474 | 3.94 | 4.19 | +1,992 | 0 | -5,846 | -3,854 | 0.53 | -15 | 5,019 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/04 | 30.93 | 31.09 | 30.91 | 30.92 | +0.09 | +0.29 | 0.58 | 10,539 | 998 | 10.6 | 3.27 | +1,849 | 0 | -497 | +1,353 | 1.45 | -21 | 5,034 | 0 | 0 | 0 | '24/01/03 | 30.84 | 30.95 | 30.83 | 30.83 | -0.01 | -0.03 | 0.39 | 9,313 | 1,277 | 7.29 | 2.88 | +3,658 | 0 | -3,713 | -54.7 | 1.24 | -81 | 5,055 | 0 | 0 | 0 | '24/01/02 | 31.06 | 31.06 | 30.78 | 30.84 | -0.3 | -0.96 | 0.9 | 11,110 | 3,031 | 3.67 | 3.43 | -3,113 | 0 | -1,411 | -4,525 | 0.86 | -32 | 5,136 | 0 | 0 | 0 | '23/12/29 | 31.17 | 31.17 | 31.1 | 31.14 | -0.1 | -0.32 | 0.22 | 11,770 | 1,791 | 6.57 | 3.67 | +18 | 0 | -2,410 | -2,392 | 1.19 | +2 | 5,168 | 0 | 0 | 0 | '23/12/28 | 31.37 | 31.38 | 31.16 | 31.24 | +0.12 | +0.39 | 0.71 | 11,029 | 1,300 | 8.48 | 3.44 | -1,683 | 0 | +1,161 | -522 | 0.13 | +4 | 5,166 | 0 | 0 | 0 | '23/12/27 | 31.12 | 31.15 | 31.06 | 31.12 | -0.03 | -0.1 | 0.29 | 17,646 | 2,085 | 8.46 | 5.49 | -6,815 | 0 | +5,794 | -1,021 | 0.18 | -2 | 5,162 | 0 | 0 | 0 | '23/12/26 | 31.17 | 31.23 | 31.14 | 31.15 | +0.02 | +0.06 | 0.29 | 8,108 | 1,110 | 7.3 | 2.53 | -2,211 | 0 | +600 | -1,611 | 0.9 | +38 | 5,164 | 0 | 0 | 0 | '23/12/25 | 31.26 | 31.26 | 31.11 | 31.13 | -0.16 | -0.51 | 0.48 | 7,209 | 2,323 | 3.1 | 2.25 | -1,247 | 0 | -261 | -1,508 | 1.13 | -3 | 5,126 | 0 | 0 | 0 | '23/12/22 | 31.39 | 31.39 | 31.22 | 31.29 | -0.32 | -1.01 | 0.54 | 10,066 | 3,182 | 3.16 | 3.15 | +486 | 0 | -3,621 | -3,135 | 1.26 | -10 | 5,129 | 0 | 0 | 0 | '23/12/21 | 31.59 | 31.64 | 31.57 | 31.61 | +0.11 | +0.35 | 0.22 | 9,266 | 1,415 | 6.55 | 2.93 | +2,570 | 0 | -1,539 | +1,032 | 1.21 | -26 | 5,139 | 0 | 0 | 0 | '23/12/20 | 31.48 | 31.54 | 31.44 | 31.5 | +0.1 | +0.32 | 0.32 | 7,435 | 1,389 | 5.35 | 2.34 | +478 | 0 | +596 | +1,074 | 0.94 | +1 | 5,165 | 0 | 0 | 0 | '23/12/19 | 31.45 | 31.48 | 31.35 | 31.4 | -0.16 | -0.51 | 0.41 | 10,060 | 2,462 | 4.09 | 3.16 | -490 | 0 | -1,529 | -2,019 | 0.89 | +342 | 5,164 | 0 | 0 | 0 | '23/12/18 | 31.38 | 31.56 | 31.37 | 31.56 | +0.36 | +1.15 | 0.61 | 12,164 | 2,506 | 4.85 | 3.83 | -26 | 0 | -432 | -458 | 0.94 | +232 | 4,822 | 0 | 0 | 0 | '23/12/15 | 31.08 | 31.23 | 31.07 | 31.2 | +0.4 | +1.3 | 0.52 | 12,655 | 2,835 | 4.46 | 3.95 | +239 | 0 | -2,372 | -2,133 | 0.21 | +227 | 4,590 | 0 | 0 | 0 | '23/12/14 | 30.89 | 30.9 | 30.72 | 30.8 | +0.55 | +1.82 | 0.6 | 23,832 | 3,123 | 7.63 | 7.33 | -5,685 | 0 | -2,996 | -8,681 | 0.18 | +349 | 4,363 | -2 | 0 | 0 | '23/12/13 | 30.22 | 30.28 | 30.2 | 30.25 | +0.06 | +0.2 | 0.26 | 5,566 | 1,060 | 5.25 | 1.68 | +11 | 0 | -1,028 | -1,017 | 0.78 | -19 | 4,014 | 0 | 2 | 0.05 | '23/12/12 | 30.15 | 30.21 | 30.07 | 30.19 | 0 | 0 | 0.46 | 9,072 | 1,746 | 5.2 | 2.73 | -1,608 | 0 | -722 | -2,330 | 0.78 | +29 | 4,033 | 0 | 2 | 0.05 | '23/12/11 | 30.09 | 30.2 | 30.03 | 30.19 | -0.09 | -0.3 | 0.56 | 9,766 | 1,854 | 5.27 | 2.94 | -92 | 0 | -3,183 | -3,275 | 0.95 | +15 | 4,004 | 0 | 2 | 0.05 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/08 | 30.28 | 30.28 | 30.17 | 30.28 | -0.11 | -0.36 | 0.36 | 14,630 | 2,068 | 7.07 | 4.42 | -5,276 | 0 | +2,263 | -3,013 | 0.22 | +2 | 3,989 | 0 | 2 | 0.05 | '23/12/07 | 30.49 | 30.62 | 30.37 | 30.39 | +0.29 | +0.96 | 0.83 | 14,431 | 3,004 | 4.8 | 4.41 | +666 | 0 | +362 | +1,028 | 0.78 | +21 | 3,987 | 0 | 2 | 0.05 | '23/12/06 | 30.09 | 30.18 | 30.09 | 30.1 | +0.42 | +1.42 | 0.3 | 9,328 | 2,170 | 4.3 | 2.81 | +60 | 0 | +280 | +340 | 0.71 | -20 | 3,966 | 0 | 2 | 0.05 | '23/12/05 | 29.5 | 29.69 | 29.5 | 29.68 | +0.24 | +0.82 | 0.65 | 6,750 | 1,509 | 4.47 | 2 | +211 | 0 | -259 | -47.8 | 0.71 | -45 | 3,986 | +1 | 2 | 0.05 | '23/12/04 | 29.44 | 29.45 | 29.38 | 29.44 | +0.32 | +1.1 | 0.24 | 9,508 | 1,470 | 6.47 | 2.8 | -1,497 | 0 | +1,369 | -128 | 0.69 | -69 | 4,031 | 0 | 1 | 0.02 | '23/12/01 | 29.07 | 29.13 | 29 | 29.12 | -0.05 | -0.17 | 0.45 | 9,894 | 1,587 | 6.23 | 2.87 | +98 | 0 | -3,284 | -3,186 | 0.85 | -2 | 4,100 | -1 | 1 | 0.02 | '23/11/30 | 29.3 | 29.3 | 29.17 | 29.17 | +0.17 | +0.59 | 0.45 | 10,033 | 1,503 | 6.68 | 2.94 | -828 | 0 | -1,643 | -2,471 | 0.2 | 0 | 4,102 | -1 | 2 | 0.05 | '23/11/29 | 28.98 | 29.1 | 28.95 | 29 | +0.1 | +0.35 | 0.52 | 9,975 | 1,247 | 8 | 2.89 | -2,695 | 0 | +1,042 | -1,653 | 0.29 | +5 | 4,102 | +3 | 3 | 0.07 | '23/11/28 | 28.93 | 28.95 | 28.87 | 28.9 | +0.3 | +1.05 | 0.28 | 6,029 | 721 | 8.36 | 1.74 | +244 | 0 | -122 | +122 | 0.82 | -64 | 4,097 | 0 | 0 | 0 | '23/11/27 | 28.72 | 28.72 | 28.59 | 28.6 | -0.21 | -0.73 | 0.45 | 8,013 | 2,262 | 3.54 | 2.29 | -823 | 0 | -3,090 | -3,913 | 0.79 | +74 | 4,161 | 0 | 0 | 0 | '23/11/24 | 28.92 | 28.95 | 28.78 | 28.81 | -0.23 | -0.79 | 0.59 | 12,235 | 1,959 | 6.25 | 3.53 | -1,335 | 0 | -1,962 | -3,297 | 0.89 | +57 | 4,087 | 0 | 0 | 0 | '23/11/23 | 28.95 | 29.09 | 28.95 | 29.04 | +0.27 | +0.94 | 0.49 | 11,970 | 890 | 13.4 | 3.48 | -974 | 0 | +1,308 | +334 | 0.83 | -128 | 4,030 | 0 | 0 | 0 | '23/11/22 | 28.8 | 28.83 | 28.73 | 28.77 | -0.12 | -0.42 | 0.35 | 8,668 | 1,329 | 6.52 | 2.49 | +265 | 0 | -2,600 | -2,335 | 0.94 | +6 | 4,158 | 0 | 0 | 0 | '23/11/21 | 28.85 | 28.9 | 28.78 | 28.89 | +0.21 | +0.73 | 0.42 | 10,212 | 1,070 | 9.54 | 2.94 | -2,081 | 0 | +1,661 | -421 | 0.11 | -49 | 4,152 | 0 | 0 | 0 | '23/11/20 | 28.9 | 28.9 | 28.66 | 28.68 | -0.13 | -0.45 | 0.83 | 6,817 | 2,126 | 3.21 | 1.96 | -409 | 0 | -2,735 | -3,144 | 0.12 | -27 | 4,201 | 0 | 0 | 0 | '23/11/17 | 28.88 | 28.92 | 28.81 | 28.81 | +0.04 | +0.14 | 0.38 | 6,813 | 1,482 | 4.6 | 1.97 | -1,277 | 0 | -1,319 | -2,596 | 0.17 | -6 | 4,228 | 0 | 0 | 0 | '23/11/16 | 28.9 | 28.91 | 28.75 | 28.77 | -0.33 | -1.13 | 0.55 | 7,670 | 2,709 | 2.83 | 2.21 | -2,635 | 0 | -2,358 | -4,992 | 0.35 | +97 | 4,234 | 0 | 0 | 0 | '23/11/15 | 29.47 | 29.5 | 29.36 | 29.38 | +0.43 | +1.49 | 0.48 | 10,163 | 1,729 | 5.88 | 2.99 | -585 | 0 | -1,187 | -1,772 | 0.66 | +34 | 4,137 | 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 | '23/11/14 | 28.81 | 28.97 | 28.81 | 28.95 | +0.14 | +0.49 | 0.56 | 6,002 | 744 | 8.07 | 1.73 | +261 | 0 | -562 | -301 | 0.72 | -43 | 4,103 | 0 | 0 | 0 | '23/11/13 | 28.9 | 28.9 | 28.76 | 28.81 | -0.13 | -0.45 | 0.48 | 7,652 | 1,936 | 3.95 | 2.2 | -179 | 0 | -3,349 | -3,528 | 0.69 | +181 | 4,146 | 0 | 0 | 0 | '23/11/10 | 28.87 | 28.94 | 28.84 | 28.94 | -0.52 | -1.77 | 0.34 | 10,353 | 1,867 | 5.55 | 2.99 | +2,741 | 0 | -4,611 | -1,870 | 1.39 | -31 | 3,965 | -2 | 0 | 0 | '23/11/09 | 29.44 | 29.53 | 29.42 | 29.46 | +0.53 | +1.83 | 0.38 | 11,514 | 1,689 | 6.82 | 3.39 | +2,891 | 0 | -2,938 | -47.4 | 1.08 | -58 | 3,996 | +1 | 2 | 0.05 | '23/11/08 | 28.86 | 28.97 | 28.86 | 28.93 | +0.36 | +1.26 | 0.39 | 10,348 | 978 | 10.6 | 2.99 | +2,794 | 0 | -1,325 | +1,469 | 1.25 | -671 | 4,054 | 0 | 1 | 0.02 | '23/11/07 | 28.57 | 28.58 | 28.51 | 28.57 | -0.09 | -0.31 | 0.24 | 9,422 | 1,178 | 8 | 2.69 | +257 | 0 | -244 | +13.4 | 0.92 | -1,138 | 4,725 | -20 | 1 | 0.02 | '23/11/06 | 28.75 | 28.76 | 28.65 | 28.66 | 0 | 0 | 0.38 | 6,288 | 1,338 | 4.7 | 1.8 | -781 | 0 | +133 | -648 | 0.89 | -1 | 5,863 | 0 | 21 | 0.36 | '23/11/03 | 28.63 | 28.69 | 28.61 | 28.66 | +0.44 | +1.56 | 0.28 | 5,336 | 1,514 | 3.52 | 1.53 | +172 | 0 | +671 | +843 | 1.03 | -144 | 5,864 | +20 | 21 | 0.36 | '23/11/02 | 28.23 | 28.29 | 28.17 | 28.22 | +0.66 | +2.39 | 0.44 | 11,921 | 1,278 | 9.33 | 3.36 | +2,888 | 0 | -1,763 | +1,125 | 1 | -16 | 6,008 | 0 | 1 | 0.02 | '23/11/01 | 27.52 | 27.6 | 27.51 | 27.56 | -0.17 | -0.61 | 0.32 | 4,645 | 1,105 | 4.2 | 1.28 | -33 | 0 | -2,147 | -2,180 | 0.68 | +14 | 6,024 | 0 | 1 | 0.02 | '23/10/31 | 27.59 | 27.8 | 27.59 | 27.73 | +0.07 | +0.25 | 0.76 | 7,507 | 701 | 10.7 | 2.08 | -294 | 0 | -1,094 | -1,388 | 0.69 | +227 | 6,010 | 0 | 1 | 0.02 | '23/10/30 | 27.74 | 27.76 | 27.64 | 27.66 | -0.17 | -0.61 | 0.43 | 6,016 | 1,383 | 4.35 | 1.67 | -187 | 0 | -1,943 | -2,130 | 0.72 | +29 | 5,783 | 0 | 1 | 0.02 | '23/10/27 | 27.82 | 27.87 | 27.8 | 27.83 | +0.45 | +1.64 | 0.26 | 8,830 | 847 | 10.4 | 2.46 | -434 | 0 | +497 | +62.6 | 0.74 | -131 | 5,754 | 0 | 1 | 0.02 | '23/10/26 | 27.42 | 27.44 | 27.37 | 27.38 | -0.57 | -2.04 | 0.25 | 12,347 | 2,542 | 4.86 | 3.38 | +45 | 0 | -5,648 | -5,603 | 0.8 | +349 | 5,885 | +1 | 1 | 0.02 | '23/10/25 | 28.01 | 28.05 | 27.92 | 27.95 | +0.19 | +0.68 | 0.47 | 6,839 | 1,269 | 5.39 | 1.91 | -161 | 0 | -1,376 | -1,537 | 0.8 | +168 | 5,536 | 0 | 0 | 0 | '23/10/24 | 27.62 | 27.77 | 27.61 | 27.76 | +0.6 | +2.21 | 0.59 | 5,132 | 1,036 | 4.95 | 1.42 | +137 | 0 | -1,484 | -1,347 | 0.82 | +291 | 5,368 | -22 | 0 | 0 | '23/10/23 | 27.24 | 27.24 | 27.1 | 27.16 | -0.22 | -0.8 | 0.51 | 10,050 | 2,998 | 3.35 | 2.73 | -171 | 0 | -3,525 | -3,696 | 0.81 | +298 | 5,077 | 0 | 22 | 0.43 | '23/10/20 | 27.37 | 27.43 | 27.3 | 27.38 | -0.18 | -0.65 | 0.47 | 11,233 | 2,532 | 4.44 | 3.07 | +54 | 0 | -4,506 | -4,452 | 0.83 | +511 | 4,779 | 0 | 22 | 0.46 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/19 | 27.7 | 27.72 | 27.55 | 27.56 | -0.42 | -1.5 | 0.61 | 14,454 | 4,577 | 3.16 | 3.99 | -224 | 0 | -6,761 | -6,985 | 0.82 | -112 | 4,268 | +22 | 22 | 0.52 | '23/10/18 | 28.05 | 28.09 | 27.96 | 27.98 | -0.15 | -0.53 | 0.46 | 7,207 | 2,449 | 2.94 | 2.02 | -87 | 0 | -3,642 | -3,729 | 0.86 | +138 | 4,380 | 0 | 0 | 0 | '23/10/17 | 28.33 | 28.33 | 28.07 | 28.13 | -0.48 | -1.68 | 0.91 | 11,860 | 3,636 | 3.26 | 3.34 | -490 | 0 | -5,218 | -5,708 | 0.87 | +176 | 4,242 | 0 | 0 | 0 | '23/10/16 | 28.58 | 28.62 | 28.52 | 28.61 | +0.16 | +0.56 | 0.35 | 5,821 | 963 | 6.04 | 1.66 | +50 | 0 | -4.84 | +45.2 | 0.94 | -50 | 4,066 | 0 | 0 | 0 | '23/10/13 | 28.34 | 28.45 | 28.32 | 28.45 | -0.44 | -1.52 | 0.45 | 8,265 | 2,388 | 3.46 | 2.34 | -336 | 0 | -3,310 | -3,646 | 0.94 | +40 | 4,116 | 0 | 0 | 0 | '23/10/12 | 28.81 | 28.93 | 28.81 | 28.89 | +0.5 | +1.76 | 0.42 | 6,356 | 1,287 | 4.94 | 1.84 | +953 | 0 | -1,492 | -539 | 0.98 | -51 | 4,076 | 0 | 0 | 0 | '23/10/11 | 28.36 | 28.51 | 28.34 | 28.39 | +0.31 | +1.1 | 0.61 | 6,466 | 1,270 | 5.09 | 1.84 | -174 | 0 | -1,979 | -2,153 | 0.87 | -23 | 4,127 | 0 | 0 | 0 | '23/10/06 | 28.08 | 28.13 | 28.06 | 28.08 | -0.21 | -0.74 | 0.25 | 7,601 | 1,748 | 4.35 | 2.14 | -124 | 0 | -1,452 | -1,576 | 0.89 | +13 | 4,150 | 0 | 0 | 0 | '23/10/05 | 28.25 | 28.36 | 28.25 | 28.29 | +0.4 | +1.43 | 0.39 | 8,267 | 1,464 | 5.65 | 2.34 | +1,675 | 0 | -2,658 | -983 | 0.9 | +3 | 4,137 | 0 | 0 | 0 | '23/10/04 | 27.97 | 27.98 | 27.8 | 27.89 | -0.73 | -2.55 | 0.63 | 18,319 | 5,542 | 3.31 | 5.11 | -546 | 0 | -5,528 | -6,074 | 0.7 | +84 | 4,134 | 0 | 0 | 0 | '23/10/03 | 28.6 | 28.67 | 28.59 | 28.62 | -0.18 | -0.62 | 0.28 | 5,636 | 2,259 | 2.49 | 1.61 | +229 | 0 | -2,159 | -1,930 | 0.77 | -139 | 4,050 | 0 | 0 | 0 | '23/10/02 | 28.85 | 28.85 | 28.76 | 28.8 | -0.12 | -0.41 | 0.31 | 5,737 | 2,306 | 2.49 | 1.65 | -398 | 0 | -2,234 | -2,632 | 0.75 | +84 | 4,189 | 0 | 0 | 0 | '23/09/28 | 28.93 | 28.94 | 28.86 | 28.92 | -0.23 | -0.79 | 0.27 | 9,242 | 3,470 | 2.66 | 2.67 | +508 | 0 | -4,087 | -3,579 | 0.78 | +87 | 4,105 | 0 | 0 | 0 | '23/09/27 | 29.12 | 29.19 | 29.11 | 29.15 | +0.02 | +0.07 | 0.27 | 4,529 | 1,123 | 4.03 | 1.32 | +175 | 0 | -316 | -141 | 0.72 | 0 | 4,018 | 0 | 0 | 0 | '23/09/26 | 29.1 | 29.13 | 29.05 | 29.13 | -0.45 | -1.52 | 0.27 | 10,914 | 4,478 | 2.44 | 3.17 | -728 | 0 | -4,526 | -5,254 | 0.61 | +41 | 4,018 | 0 | 0 | 0 | '23/09/25 | 29.64 | 29.65 | 29.56 | 29.58 | +0.07 | +0.24 | 0.3 | 6,119 | 1,483 | 4.13 | 1.81 | -178 | 0 | -93.8 | -272 | 0.68 | +2 | 3,977 | 0 | 0 | 0 | '23/09/22 | 29.55 | 29.55 | 29.43 | 29.51 | -0.54 | -1.8 | 0.4 | 19,943 | 7,442 | 2.68 | 5.88 | -607 | 0 | -11,341 | -11,948 | 0.7 | +98 | 3,975 | 0 | 0 | 0 | '23/09/21 | 29.98 | 30.05 | 29.97 | 30.05 | -0.11 | -0.36 | 0.27 | 8,958 | 2,017 | 4.44 | 2.69 | +510 | 0 | -3,773 | -3,263 | 0.78 | -1 | 3,877 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/20 | 30.15 | 30.16 | 30.11 | 30.16 | -0.14 | -0.46 | 0.17 | 4,754 | 1,222 | 3.89 | 1.43 | -343 | 0 | -1,156 | -1,499 | 0.24 | +7 | 3,878 | 0 | 0 | 0 | '23/09/19 | 30.26 | 30.33 | 30.25 | 30.3 | +0.2 | +0.66 | 0.27 | 5,769 | 635 | 9.08 | 1.75 | +707 | 0 | +390 | +1,097 | 0.29 | -16 | 3,871 | 0 | 0 | 0 | '23/09/18 | 30.2 | 30.21 | 30.06 | 30.1 | -0.28 | -0.92 | 0.49 | 17,802 | 5,067 | 3.51 | 5.36 | -2,088 | 0 | -7,600 | -9,688 | 0.2 | +64 | 3,887 | 0 | 0 | 0 | '23/09/15 | 30.37 | 30.38 | 30.29 | 30.38 | -0.15 | -0.49 | 0.29 | 11,098 | 2,127 | 5.22 | 3.37 | -950 | 0 | -2,485 | -3,435 | 0.47 | +12 | 3,823 | 0 | 0 | 0 | '23/09/14 | 30.55 | 30.57 | 30.51 | 30.53 | +0.07 | +0.23 | 0.2 | 4,748 | 741 | 6.41 | 1.45 | -160 | 0 | -286 | -446 | 0.34 | +4 | 3,811 | 0 | 0 | 0 | '23/09/13 | 30.45 | 30.5 | 30.44 | 30.46 | +0.05 | +0.16 | 0.2 | 6,616 | 727 | 9.1 | 2.02 | -535 | 0 | -190 | -725 | 0.36 | -4 | 3,807 | 0 | 0 | 0 | '23/09/12 | 30.34 | 30.41 | 30.3 | 30.41 | +0.01 | +0.03 | 0.36 | 5,887 | 1,122 | 5.25 | 1.79 | -31 | 0 | -1,435 | -1,466 | 0.43 | -33 | 3,811 | 0 | 0 | 0 | '23/09/11 | 30.58 | 30.58 | 30.38 | 30.4 | -0.26 | -0.85 | 0.65 | 9,787 | 2,341 | 4.18 | 2.98 | -760 | 0 | -2,384 | -3,144 | 0.45 | +50 | 3,844 | 0 | 0 | 0 | '23/09/08 | 30.55 | 30.66 | 30.55 | 30.66 | +0.26 | +0.86 | 0.36 | 5,367 | 645 | 8.32 | 1.64 | +800 | 0 | -1,025 | -225 | 0.55 | -38 | 3,794 | 0 | 0 | 0 | '23/09/07 | 30.36 | 30.42 | 30.35 | 30.4 | +0.06 | +0.2 | 0.23 | 5,897 | 750 | 7.86 | 1.79 | +454 | 0 | -1,191 | -737 | 0.44 | -30 | 3,832 | 0 | 0 | 0 | '23/09/06 | 30.31 | 30.35 | 30.27 | 30.34 | -0.2 | -0.65 | 0.26 | 7,915 | 2,122 | 3.73 | 2.4 | -573 | 0 | -4,348 | -4,921 | 0.39 | +13 | 3,862 | 0 | 0 | 0 | '23/09/05 | 30.6 | 30.61 | 30.53 | 30.54 | -0.06 | -0.2 | 0.26 | 6,125 | 1,544 | 3.97 | 1.87 | -301 | 0 | -2,076 | -2,377 | 0.47 | +5 | 3,849 | 0 | 0 | 0 | '23/09/04 | 30.69 | 30.69 | 30.58 | 30.6 | -0.4 | -1.29 | 0.35 | 12,233 | 2,773 | 4.41 | 3.74 | -4,129 | 0 | -863 | -4,992 | 0.52 | +49 | 3,844 | 0 | 0 | 0 | '23/09/01 | 31 | 31.01 | 30.95 | 31 | 0 | 0 | 0.19 | 5,267 | 817 | 6.45 | 1.63 | -252 | 0 | +374 | +122 | 1.06 | -38 | 3,795 | 0 | 0 | 0 | '23/08/31 | 30.9 | 31.02 | 30.9 | 31 | +0.12 | +0.39 | 0.39 | 7,599 | 981 | 7.75 | 2.35 | +1,155 | 0 | -629 | +526 | 1.1 | -37 | 3,833 | 0 | 0 | 0 | '23/08/30 | 30.85 | 30.9 | 30.84 | 30.88 | +0.19 | +0.62 | 0.2 | 6,833 | 1,007 | 6.79 | 2.11 | +333 | 0 | +1,492 | +1,825 | 0.94 | -21 | 3,870 | 0 | 0 | 0 | '23/08/29 | 30.68 | 30.71 | 30.65 | 30.69 | +0.09 | +0.29 | 0.2 | 4,260 | 688 | 6.19 | 1.31 | -96 | 0 | +141 | +45.3 | 0.89 | -35 | 3,891 | 0 | 0 | 0 | '23/08/28 | 30.52 | 30.61 | 30.45 | 30.6 | +0.19 | +0.62 | 0.53 | 4,398 | 716 | 6.14 | 1.34 | +539 | 0 | -856 | -317 | 0.91 | -47 | 3,926 | -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 | '23/08/25 | 30.5 | 30.5 | 30.41 | 30.41 | -0.12 | -0.39 | 0.29 | 4,161 | 949 | 4.38 | 1.27 | +156 | 0 | -395 | -239 | 0.83 | +2 | 3,973 | +1 | 1 | 0.03 | '23/08/24 | 30.66 | 30.69 | 30.52 | 30.53 | +0.37 | +1.23 | 0.56 | 5,892 | 1,243 | 4.74 | 1.8 | +163 | 0 | +514 | +678 | 0.81 | -21 | 3,971 | 0 | 0 | 0 | '23/08/23 | 30.1 | 30.2 | 30.1 | 30.16 | +0.32 | +1.07 | 0.34 | 5,792 | 1,184 | 4.89 | 1.75 | +287 | 0 | -1,095 | -808 | 0.77 | -15 | 3,992 | -1 | 0 | 0 | '23/08/22 | 29.89 | 29.89 | 29.8 | 29.84 | -0.21 | -0.7 | 0.3 | 8,715 | 3,759 | 2.32 | 2.6 | -495 | 0 | -4,403 | -4,898 | 0.73 | +25 | 4,007 | 0 | 1 | 0.02 | '23/08/21 | 30.18 | 30.18 | 30.03 | 30.05 | -0.18 | -0.6 | 0.5 | 10,929 | 3,479 | 3.14 | 3.29 | -912 | 0 | -3,552 | -4,464 | 0.79 | +12 | 3,982 | 0 | 1 | 0.03 | '23/08/18 | 30.19 | 30.24 | 30.16 | 30.23 | +0.05 | +0.17 | 0.27 | 7,581 | 1,523 | 4.98 | 2.29 | +615 | 0 | -2,593 | -1,978 | 0.92 | -251 | 3,970 | 0 | 1 | 0.03 | '23/08/17 | 30.34 | 30.34 | 30.16 | 30.18 | -0.36 | -1.18 | 0.59 | 20,429 | 6,789 | 3.01 | 6.17 | +0.02 | 0 | -11,564 | -11,564 | 0.83 | +10 | 4,221 | +1 | 1 | 0.02 | '23/08/16 | 30.61 | 30.62 | 30.5 | 30.54 | -0.11 | -0.36 | 0.39 | 15,400 | 5,394 | 2.86 | 4.7 | -1,457 | 0 | -9,084 | -10,541 | 0.42 | +62 | 4,211 | 0 | 0 | 0 | '23/08/15 | 30.99 | 31.01 | 30.91 | 30.92 | -0.08 | -0.26 | 0.32 | 17,434 | 4,405 | 3.96 | 5.4 | -891 | 0 | -9,786 | -10,677 | 0.64 | +51 | 4,149 | 0 | 0 | 0 | '23/08/14 | 30.99 | 31.04 | 30.98 | 31 | -0.04 | -0.13 | 0.19 | 14,457 | 2,699 | 5.36 | 4.48 | -232 | 0 | -7,782 | -8,014 | 0.79 | -4 | 4,098 | 0 | 0 | 0 | '23/08/11 | 31.11 | 31.13 | 31.02 | 31.04 | -0.29 | -0.93 | 0.35 | 22,447 | 6,387 | 3.51 | 6.97 | -6,678 | 0 | -11,430 | -18,108 | 1.41 | +745 | 4,102 | 0 | 0 | 0 | '23/08/10 | 31.42 | 31.42 | 31.31 | 31.33 | -0.1 | -0.32 | 0.35 | 8,183 | 2,207 | 3.71 | 2.57 | +144 | 0 | -4,898 | -4,754 | 1.72 | +56 | 3,357 | 0 | 0 | 0 | '23/08/09 | 31.42 | 31.46 | 31.33 | 31.43 | +0.26 | +0.83 | 0.42 | 9,534 | 1,746 | 5.46 | 2.99 | +64 | 0 | -3,472 | -3,408 | 1.7 | -33 | 3,301 | 0 | 0 | 0 | '23/08/08 | 31.01 | 31.18 | 30.95 | 31.17 | 0 | 0 | 0.74 | 12,495 | 2,365 | 5.28 | 3.89 | +1,748 | 0 | -7,488 | -5,740 | 1.69 | +425 | 3,334 | 0 | 0 | 0 | '23/08/07 | 31.18 | 31.19 | 31.12 | 31.17 | +0.3 | +0.97 | 0.23 | 16,526 | 3,862 | 4.28 | 5.15 | -750 | 0 | -9,792 | -10,542 | 1.45 | +97 | 2,909 | 0 | 0 | 0 | '23/08/04 | 30.84 | 30.91 | 30.65 | 30.87 | -0.75 | -2.37 | 0.82 | 29,244 | 10,049 | 2.91 | 9.01 | -4,506 | 0 | -19,494 | -24,000 | 0.47 | +339 | 2,812 | 0 | 0 | 0 | '23/08/02 | 31.69 | 31.7 | 31.58 | 31.62 | -0.32 | -1 | 0.38 | 14,583 | 4,954 | 2.94 | 4.61 | -1,881 | 0 | -8,756 | -10,637 | 0.61 | +172 | 2,473 | 0 | 0 | 0 | '23/08/01 | 31.83 | 31.97 | 31.83 | 31.94 | +0.24 | +0.76 | 0.44 | 5,721 | 895 | 6.39 | 1.83 | +635 | 0 | -954 | -319 | 0.94 | +44 | 2,301 | 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 | '23/07/31 | 31.7 | 31.76 | 31.66 | 31.7 | -0.01 | -0.03 | 0.32 | 7,070 | 2,048 | 3.45 | 2.24 | -971 | 0 | -3,692 | -4,663 | 0.82 | +149 | 2,257 | 0 | 0 | 0 | '23/07/28 | 31.63 | 31.79 | 31.6 | 31.71 | -0.35 | -1.09 | 0.59 | 19,315 | 6,577 | 2.94 | 6.12 | -1,264 | 0 | -13,062 | -14,326 | 0.48 | +64 | 2,108 | 0 | 0 | 0 | '23/07/27 | 32.09 | 32.09 | 32.02 | 32.06 | -0.03 | -0.09 | 0.22 | 6,637 | 1,904 | 3.49 | 2.13 | -495 | 0 | -2,418 | -2,913 | 0.72 | +111 | 2,044 | 0 | 0 | 0 | '23/07/26 | 32.15 | 32.16 | 32.08 | 32.09 | -0.13 | -0.4 | 0.25 | 7,140 | 1,981 | 3.6 | 2.29 | -730 | 0 | -2,530 | -3,260 | 0.27 | +102 | 1,933 | 0 | 0 | 0 | '23/07/25 | 32.28 | 32.29 | 32.2 | 32.22 | -0.08 | -0.25 | 0.28 | 9,896 | 2,763 | 3.58 | 3.19 | -4,306 | 0 | -452 | -4,758 | 0.4 | +118 | 1,831 | 0 | 0 | 0 | '23/07/24 | 32.2 | 32.32 | 32.2 | 32.3 | +0.11 | +0.34 | 0.37 | 2,996 | 829 | 3.61 | 0.97 | -6 | 0 | -120 | -126 | 1.19 | +3 | 1,713 | 0 | 0 | 0 | '23/07/21 | 32.11 | 32.19 | 32.1 | 32.19 | -0.08 | -0.25 | 0.28 | 4,881 | 874 | 5.58 | 1.57 | +105 | 0 | -1,006 | -901 | 1.19 | -6 | 1,710 | 0 | 0 | 0 | '23/07/20 | 32.33 | 32.36 | 32.26 | 32.27 | +0.14 | +0.44 | 0.31 | 7,473 | 955 | 7.82 | 2.41 | -8 | 0 | +1,394 | +1,386 | 1.18 | +210 | 1,716 | 0 | 0 | 0 | '23/07/19 | 31.98 | 32.15 | 31.98 | 32.13 | +0.26 | +0.82 | 0.53 | 3,610 | 800 | 4.51 | 1.16 | +640 | 0 | +630 | +1,270 | 1.17 | +15 | 1,506 | 0 | 0 | 0 | '23/07/18 | 31.88 | 31.94 | 31.83 | 31.87 | -0.01 | -0.03 | 0.35 | 3,655 | 898 | 4.07 | 1.16 | -143 | 0 | -1,045 | -1,188 | 1.05 | +200 | 1,491 | 0 | 0 | 0 | '23/07/17 | 31.82 | 31.91 | 31.78 | 31.88 | +0.05 | +0.16 | 0.41 | 6,641 | 992 | 6.7 | 2.12 | +716 | 0 | -1,781 | -1,065 | 1.08 | -96 | 1,291 | 0 | 0 | 0 | '23/07/14 | 31.92 | 31.93 | 31.8 | 31.83 | +0.13 | +0.41 | 0.41 | 5,519 | 1,094 | 5.04 | 1.76 | +57 | 0 | -494 | -437 | 0.95 | +99 | 1,387 | 0 | 0 | 0 | '23/07/13 | 31.84 | 31.88 | 31.69 | 31.7 | +0.07 | +0.22 | 0.6 | 4,583 | 1,192 | 3.84 | 1.46 | -382 | 0 | -1,144 | -1,526 | 0.94 | +1 | 1,288 | 0 | 0 | 0 | '23/07/12 | 31.72 | 31.75 | 31.62 | 31.63 | 0 | 0 | 0.41 | 8,066 | 1,191 | 6.77 | 2.55 | -200 | 0 | -1,367 | -1,567 | 1.02 | +202 | 1,287 | 0 | 0 | 0 | '23/07/11 | 31.57 | 31.64 | 31.56 | 31.63 | +0.19 | +0.6 | 0.25 | 6,150 | 879 | 7 | 1.94 | +105 | 0 | -1,275 | -1,170 | 1.06 | +51 | 1,085 | 0 | 0 | 0 | '23/07/10 | 31.47 | 31.47 | 31.4 | 31.44 | -0.24 | -0.76 | 0.22 | 9,775 | 3,142 | 3.11 | 3.07 | -1,630 | 0 | -3,993 | -5,623 | 1.04 | +13 | 1,034 | 0 | 0 | 0 | '23/07/07 | 31.69 | 31.7 | 31.64 | 31.68 | -0.32 | -1 | 0.19 | 7,496 | 3,083 | 2.43 | 2.37 | -1,088 | 0 | -4,170 | -5,258 | 1.37 | +9 | 1,021 | 0 | 0 | 0 | '23/07/06 | 32.01 | 32.02 | 31.94 | 32 | -0.27 | -0.84 | 0.25 | 8,400 | 2,803 | 3 | 2.69 | +1,190 | 0 | -5,530 | -4,340 | 1.58 | +49 | 1,012 | 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 | '23/07/05 | 32.29 | 32.32 | 32.22 | 32.27 | -0.03 | -0.09 | 0.31 | 2,512 | 919 | 2.73 | 0.81 | +116 | 0 | -162 | -46.2 | 1.36 | -32 | 963 | 0 | 0 | 0 | '23/07/04 | 32.3 | 32.32 | 32.27 | 32.3 | -0.02 | -0.06 | 0.15 | 3,124 | 978 | 3.19 | 1.01 | +443 | 0 | -440 | +3.27 | 1.34 | 0 | 995 | 0 | 0 | 0 | '23/07/03 | 32.25 | 32.32 | 32.25 | 32.32 | +0.23 | +0.72 | 0.22 | 6,412 | 912 | 7.03 | 2.07 | +487 | 0 | +1,534 | +2,021 | 1.26 | +41 | 995 | 0 | 0 | 0 | '23/06/30 | 32.11 | 32.11 | 32.03 | 32.09 | -0.35 | -1.08 | 0.25 | 11,021 | 3,383 | 3.26 | 3.53 | -503 | 0 | -5,328 | -5,831 | 1.16 | +53 | 954 | 0 | 0 | 0 | '23/06/29 | 32.45 | 32.5 | 32.43 | 32.44 | +0.11 | +0.34 | 0.22 | 5,144 | 830 | 6.2 | 1.67 | +319 | 0 | +192 | +511 | 1.65 | +46 | 901 | 0 | 0 | 0 | '23/06/28 | 32.32 | 32.37 | 32.27 | 32.33 | -0.02 | -0.06 | 0.31 | 7,709 | 1,078 | 7.15 | 2.49 | +2,559 | 0 | -3,339 | -780 | 1.97 | +70 | 855 | 0 | 0 | 0 | '23/06/27 | 32.45 | 32.46 | 32.34 | 32.35 | -0.07 | -0.22 | 0.37 | 6,131 | 1,487 | 4.12 | 1.99 | -392 | 0 | +656 | +264 | 1.48 | +34 | 785 | 0 | 0 | 0 | '23/06/26 | 32.31 | 32.47 | 32.31 | 32.42 | +0.16 | +0.5 | 0.5 | 6,866 | 1,244 | 5.52 | 2.23 | +692 | 0 | -140 | +552 | 1.55 | +93 | 751 | 0 | 0 | 0 | '23/06/21 | 32.22 | 32.3 | 32.21 | 32.26 | +0.39 | +1.22 | 0.28 | 7,375 | 1,374 | 5.37 | 2.38 | +2,001 | 0 | +267 | +2,268 | 1.41 | +51 | 658 | 0 | 0 | 0 | '23/06/20 | 31.81 | 31.88 | 31.74 | 31.87 | -0.08 | -0.25 | 0.44 | 6,429 | 1,805 | 3.56 | 2.05 | +998 | 0 | -3,050 | -2,052 | 1.03 | +6 | 607 | 0 | 0 | 0 | '23/06/19 | 31.89 | 31.97 | 31.89 | 31.95 | +0.09 | +0.28 | 0.25 | 6,719 | 1,607 | 4.18 | 2.15 | +104 | 0 | -2,976 | -2,872 | 0.8 | +33 | 601 | 0 | 0 | 0 | '23/06/16 | 31.84 | 31.92 | 31.78 | 31.86 | +0.24 | +0.76 | 0.44 | 7,278 | 1,081 | 6.73 | 2.32 | +182 | 0 | +1,773 | +1,955 | 0.78 | -66 | 568 | 0 | 0 | 0 | '23/06/15 | 31.73 | 31.73 | 31.59 | 31.62 | +0.06 | +0.19 | 0.44 | 6,382 | 1,383 | 4.61 | 2.02 | +188 | 0 | -1,514 | -1,326 | 0.74 | +4 | 634 | 0 | 0 | 0 | '23/06/14 | 31.62 | 31.62 | 31.55 | 31.56 | -0.25 | -0.79 | 0.22 | 7,511 | 3,073 | 2.44 | 2.37 | -582 | 0 | -5,003 | -5,585 | 0.71 | +45 | 630 | 0 | 0 | 0 | '23/06/13 | 31.75 | 31.85 | 31.75 | 31.81 | +0.09 | +0.28 | 0.32 | 6,011 | 1,165 | 5.16 | 1.91 | +505 | 0 | -583 | -77.8 | 0.82 | -3 | 585 | 0 | 0 | 0 | '23/06/12 | 31.73 | 31.78 | 31.69 | 31.72 | +0.03 | +0.09 | 0.28 | 7,506 | 1,185 | 6.33 | 2.38 | +733 | 0 | -913 | -180 | 0.71 | +6 | 588 | 0 | 0 | 0 | '23/06/09 | 31.65 | 31.7 | 31.61 | 31.69 | +0.24 | +0.76 | 0.29 | 5,893 | 997 | 5.91 | 1.87 | -100 | 0 | +1,742 | +1,642 | 0.57 | -55 | 582 | 0 | 0 | 0 | '23/06/08 | 31.49 | 31.5 | 31.41 | 31.45 | -0.51 | -1.6 | 0.28 | 14,057 | 5,015 | 2.8 | 4.42 | -1,562 | 0 | -8,119 | -9,681 | 0.59 | +82 | 637 | 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 | '23/06/07 | 31.87 | 31.98 | 31.87 | 31.96 | +0.32 | +1.01 | 0.35 | 9,027 | 1,572 | 5.74 | 2.88 | +617 | 0 | -264 | +353 | 0.62 | -76 | 555 | 0 | 0 | 0 | '23/06/06 | 31.69 | 31.7 | 31.61 | 31.64 | +0.04 | +0.13 | 0.28 | 12,975 | 3,161 | 4.1 | 4.11 | -725 | 0 | -5,053 | -5,778 | 0.5 | +35 | 631 | 0 | 0 | 0 | '23/06/05 | 31.67 | 31.68 | 31.59 | 31.6 | -0.35 | -1.1 | 0.28 | 10,153 | 3,179 | 3.19 | 3.21 | -642 | 0 | -4,282 | -4,924 | 0.65 | +57 | 596 | 0 | 0 | 0 | '23/06/02 | 31.98 | 31.98 | 31.93 | 31.95 | +0.14 | +0.44 | 0.16 | 4,608 | 1,441 | 3.2 | 1.47 | -43 | 0 | -660 | -703 | 0.79 | -24 | 539 | 0 | 0 | 0 | '23/06/01 | 31.95 | 31.95 | 31.78 | 31.81 | +0.1 | +0.32 | 0.54 | 14,081 | 2,474 | 5.69 | 4.48 | -489 | 0 | -3,176 | -3,665 | 0.8 | +4 | 563 | 0 | 0 | 0 | '23/05/31 | 31.57 | 31.72 | 31.51 | 31.71 | +0.32 | +1.02 | 0.67 | 7,106 | 1,749 | 4.06 | 2.25 | +398 | 0 | -2,924 | -2,526 | 0.92 | +2 | 559 | 0 | 0 | 0 | '23/05/30 | 31.34 | 31.43 | 31.33 | 31.39 | +0.18 | +0.58 | 0.32 | 8,257 | 1,677 | 4.92 | 2.59 | -280 | 0 | -5,297 | -5,577 | 0.64 | +24 | 557 | 0 | 0 | 0 | '23/05/29 | 31.34 | 31.34 | 31.18 | 31.21 | +0.07 | +0.22 | 0.51 | 14,429 | 3,606 | 4 | 4.51 | -2,683 | 0 | -5,897 | -8,580 | 0.18 | +15 | 533 | 0 | 0 | 0 | '23/05/26 | 31.13 | 31.14 | 31.07 | 31.14 | -0.09 | -0.29 | 0.22 | 13,554 | 3,693 | 3.67 | 4.22 | -2,536 | 0 | -7,683 | -10,219 | 0.75 | +37 | 518 | 0 | 0 | 0 | '23/05/25 | 31.33 | 31.33 | 31.22 | 31.23 | -0.24 | -0.76 | 0.35 | 10,102 | 3,815 | 2.65 | 3.16 | -273 | 0 | -6,906 | -7,179 | 0.67 | +65 | 481 | 0 | 0 | 0 | '23/05/24 | 31.44 | 31.49 | 31.41 | 31.47 | +0.2 | +0.64 | 0.26 | 9,775 | 1,746 | 5.6 | 3.08 | -609 | 0 | -3,125 | -3,734 | 0.53 | -7 | 416 | 0 | 0 | 0 | '23/05/23 | 31.32 | 31.32 | 31.26 | 31.27 | -0.24 | -0.76 | 0.19 | 14,934 | 4,721 | 3.16 | 4.67 | -1,396 | 0 | -9,249 | -10,645 | 0.68 | +152 | 423 | 0 | 0 | 0 | '23/05/22 | 31.57 | 31.58 | 31.49 | 31.51 | -0.19 | -0.6 | 0.28 | 15,706 | 4,448 | 3.53 | 4.95 | -1,688 | 0 | -8,943 | -10,631 | 0.79 | +54 | 271 | 0 | 0 | 0 | '23/05/19 | 31.81 | 31.83 | 31.67 | 31.7 | -0.31 | -0.97 | 0.5 | 11,880 | 3,821 | 3.11 | 3.77 | -220 | 0 | -7,733 | -7,953 | 0.74 | +13 | 217 | 0 | 0 | 0 | '23/05/18 | 32.1 | 32.1 | 32 | 32.01 | -0.09 | -0.28 | 0.31 | 7,921 | 2,241 | 3.53 | 2.54 | -582 | 0 | -4,180 | -4,762 | 0.81 | +2 | 204 | 0 | 0 | 0 | '23/05/17 | 32.15 | 32.15 | 32.06 | 32.1 | -0.09 | -0.28 | 0.28 | 7,717 | 2,281 | 3.38 | 2.48 | -384 | 0 | -3,701 | -4,085 | 0.96 | +15 | 202 | 0 | 0 | 0 | '23/05/16 | 32.45 | 32.46 | 32.42 | 32.44 | -0.21 | -0.64 | 0.12 | 12,976 | 2,154 | 6.02 | 4.21 | -3,037 | 0 | -3,919 | -6,956 | 0.57 | +5 | 187 | 0 | 0 | 0 | '23/05/15 | 32.73 | 32.73 | 32.65 | 32.65 | -0.29 | -0.88 | 0.24 | 6,699 | 1,441 | 4.65 | 2.19 | -41 | 0 | -3,217 | -3,258 | 1.29 | +2 | 182 | 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 | '23/05/12 | 32.83 | 32.96 | 32.83 | 32.94 | +0.4 | +1.23 | 0.4 | 6,851 | 749 | 9.15 | 2.26 | +988 | 0 | -166 | +822 | 1.31 | -6 | 180 | 0 | 0 | 0 | '23/05/11 | 32.54 | 32.59 | 32.5 | 32.54 | +0.2 | +0.62 | 0.28 | 5,998 | 610 | 9.83 | 1.95 | +0.02 | 0 | -731 | -731 | 1.05 | +1 | 186 | 0 | 0 | 0 | '23/05/10 | 32.39 | 32.39 | 32.33 | 32.34 | -0.11 | -0.34 | 0.18 | 6,841 | 1,761 | 3.88 | 2.21 | -112 | 0 | -3,654 | -3,766 | 1.03 | +2 | 185 | 0 | 0 | 0 | '23/05/09 | 32.42 | 32.45 | 32.36 | 32.45 | -0.32 | -0.98 | 0.27 | 11,526 | 2,941 | 3.92 | 3.74 | -2,153 | 0 | -5,162 | -7,315 | 0 | +7 | 183 | 0 | 0 | 0 | '23/05/08 | 32.8 | 32.8 | 32.73 | 32.77 | -0.05 | -0.15 | 0.21 | 5,471 | 1,028 | 5.32 | 1.79 | -89 | 0 | -2,055 | -2,144 | 0.41 | +2 | 176 | 0 | 0 | 0 | '23/05/05 | 32.95 | 32.95 | 32.82 | 32.82 | -0.29 | -0.88 | 0.39 | 6,330 | 1,195 | 5.3 | 2.08 | -282 | 0 | -2,286 | -2,568 | 0.44 | -16 | 174 | 0 | 0 | 0 | '23/05/04 | 33.08 | 33.14 | 33.05 | 33.11 | +0.17 | +0.52 | 0.27 | 5,256 | 644 | 8.16 | 1.74 | +212 | 0 | -465 | -253 | 1.06 | -20 | 190 | 0 | 0 | 0 | '23/05/03 | 33.02 | 33.02 | 32.9 | 32.94 | +0.42 | +1.29 | 0.37 | 4,587 | 539 | 8.51 | 1.51 | -31 | 0 | +253 | +222 | 1 | -28 | 210 | 0 | 0 | 0 | '23/05/02 | 32.66 | 32.66 | 32.51 | 32.52 | -0.25 | -0.76 | 0.46 | 7,928 | 1,569 | 5.05 | 2.58 | -811 | 0 | -3,179 | -3,990 | 1.01 | +10 | 238 | 0 | 0 | 0 |
交易 日期 |
---|
'24/04/29 | '24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | 交易 日期 | '24/04/01 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | 交易 日期 | '24/03/06 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | 交易 日期 | '24/01/30 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | 交易 日期 | '24/01/04 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | 交易 日期 | '23/12/08 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | 交易 日期 | '23/11/14 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | 交易 日期 | '23/10/19 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | 交易 日期 | '23/09/20 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | 交易 日期 | '23/08/25 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | 交易 日期 | '23/07/31 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | 交易 日期 | '23/07/05 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | 交易 日期 | '23/06/07 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | 交易 日期 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|