|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 41.27 | 41.74 | -0.47 | -1.13% | 0.81% | 41.4 | 41.59 | 41.25 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 10,307 | 4.27億 | 2,520 | 4.1張/筆 | 41.42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) | 7,414 | 3.09億 | 2,469 | 3張/筆 | 41.63元 | +1.52 (+3.78%) | 連漲連跌: 連2漲→跌 ( -0.47元 / -1.13%) 上市指數: 19857.42 (-274.32 / -1.36%) | | | |
| |
成交價: 41.27元 (-0.47元/ -1.13%) | 成交張數: 1.03萬張 | 成交金額: 4.27億元 | 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37高 | 近2日新低 | 連2漲→跌 (-0.47元/ -1.13%) | 第100高 | 近4日新高 | 第60高 | 近4日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 41.27元 | 3日 04/23 ~04/25 | 5日 04/19 ~04/25 | 10日 04/12 ~04/25 | 1個月 03/27 ~04/25 | 3個月 01/26 ~04/25 | 半年 '23/10/27 ~04/25 | 1年 '23/04/27 ~04/25 | 2年 '22/04/27 ~04/25 | 3年 '21/04/27 ~04/25 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~04/25 |
---|
起算價 | 39.83 | 41.86 | 43.52 | 44.16 | 39.44 | 30.21 | 26.25 | 25.85 | 28.29 | - | - | - | - | 37.84 | 漲跌價 | +1.44 | -0.59 | -2.25 | -2.89 | +1.83 | +11.06 | +15.02 | +15.42 | +12.98 | - | - | - | - | +3.43 | 漲跌幅 | +3.62% | -1.41% | -5.17% | -6.54% | +4.64% | +36.6% | +57.2% | +59.7% | +45.9% | - | - | - | - | +9.06% | 振幅 | 4.04% | 5.45% | 11.4% | 11.8% | 21.1% | 51.6% | 74.1% | 98.5% | 90% | - | - | - | - | 26.7% | 成交張數 | 2.23萬 | 5.18萬 | 11.4萬 | 21.6萬 | 63.8萬 | 98萬 | 156萬 | 291萬 | 399萬 | - | - | - | - | 73.7萬 | 成交金額 | 9.22億 | 21億 | 47.8億 | 92.5億 | 269億 | 391億 | 576億 | 909億 | 1,218億 | - | - | - | - | 306億 | 週轉率 | 5.69% | 13.2% | 29% | 54.9% | 162% | 249% | 396% | 741% | 1015% | - | - | - | - | 188% |
結算價 41.27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 | '24/04/25 | 41.4 | 41.59 | 41.25 | 41.27 | -0.47 | -1.13 | 0.81 | 10,307 | 2,520 | 4.09 | 4.27 | -266 | 0 | -104 | -370 | 3.77 | -27 | 2,584 | -62 | 114 | 4.41 | '24/04/24 | 41.55 | 41.74 | 41.51 | 41.74 | +1.52 | +3.78 | 0.57 | 7,414 | 2,469 | 3 | 3.09 | -1,746 | 0 | -2,439 | -4,185 | 3.65 | +90 | 2,611 | -21 | 176 | 6.74 | '24/04/23 | 40.13 | 40.24 | 40.13 | 40.22 | +0.39 | +0.98 | 0.28 | 4,628 | 2,015 | 2.3 | 1.86 | -709 | 0 | -2,253 | -2,962 | 4.09 | -47 | 2,521 | +67 | 197 | 7.81 | '24/04/22 | 39.5 | 39.83 | 39.46 | 39.83 | -0.61 | -1.51 | 0.91 | 9,146 | 4,334 | 2.11 | 3.63 | -1,455 | 0 | -3,109 | -4,564 | 4.3 | +132 | 2,568 | -1 | 130 | 5.06 | '24/04/19 | 40.78 | 40.78 | 40 | 40.44 | -1.42 | -3.39 | 1.86 | 20,314 | 7,835 | 2.59 | 8.2 | -3,969 | 0 | -2,927 | -6,896 | 4.56 | -27 | 2,436 | -5 | 131 | 5.38 | '24/04/18 | 41.89 | 41.89 | 41.77 | 41.86 | -1.21 | -2.81 | 0.28 | 13,862 | 8,998 | 1.54 | 5.8 | +246 | 0 | -2,695 | -2,450 | 5.08 | +410 | 2,463 | +2 | 136 | 5.52 | '24/04/17 | 43.05 | 43.27 | 43.05 | 43.07 | +0.39 | +0.91 | 0.52 | 10,260 | 4,690 | 2.19 | 4.43 | -792 | 0 | +3,069 | +2,277 | 5.01 | -9 | 2,053 | +1 | 134 | 6.53 | '24/04/16 | 42.71 | 42.74 | 42.59 | 42.68 | -0.52 | -1.2 | 0.35 | 10,023 | 3,222 | 3.11 | 4.28 | +3,173 | 0 | +460 | +3,633 | 5.21 | -451 | 2,062 | +4 | 133 | 6.45 | '24/04/15 | 43.28 | 43.32 | 43.16 | 43.2 | -1.12 | -2.53 | 0.36 | 12,670 | 6,540 | 1.94 | 5.48 | +2,867 | 0 | +1,406 | +4,273 | 4.19 | +211 | 2,513 | -1 | 129 | 5.13 | '24/04/12 | 44.33 | 44.41 | 44.28 | 44.32 | +0.8 | +1.84 | 0.3 | 15,332 | 4,127 | 3.72 | 6.8 | +7,306 | 0 | +4,615 | +11,921 | 3.45 | +40 | 2,302 | +13 | 130 | 5.65 | '24/04/11 | 43.24 | 43.54 | 43.2 | 43.52 | -0.26 | -0.59 | 0.78 | 10,303 | 2,924 | 3.52 | 4.47 | -2,551 | 0 | -4,436 | -6,987 | 1.85 | -253 | 2,262 | -4 | 117 | 5.17 | '24/04/10 | 43.87 | 43.93 | 43.74 | 43.78 | +0.04 | +0.09 | 0.43 | 7,103 | 2,984 | 2.38 | 3.11 | -1,016 | 0 | +1,457 | +441 | 2.26 | -9 | 2,515 | 0 | 121 | 4.81 | '24/04/09 | 43.48 | 43.76 | 43.46 | 43.74 | +0.26 | +0.6 | 0.69 | 10,041 | 2,382 | 4.22 | 4.38 | -686 | 0 | -3,664 | -4,350 | 2.25 | +246 | 2,524 | +3 | 121 | 4.79 | '24/04/08 | 43.56 | 43.56 | 43.43 | 43.48 | -0.28 | -0.64 | 0.3 | 7,481 | 2,462 | 3.04 | 3.25 | -1,622 | 0 | -1,602 | -3,223 | 2.39 | +38 | 2,278 | -4 | 118 | 5.18 | '24/04/03 | 43.99 | 43.99 | 43.75 | 43.76 | -0.74 | -1.66 | 0.54 | 11,293 | 3,274 | 3.45 | 4.95 | -1,387 | 0 | -3,759 | -5,147 | 2.85 | +21 | 2,240 | -12 | 122 | 5.45 | '24/04/02 | 44.65 | 44.67 | 44.48 | 44.5 | +0.25 | +0.56 | 0.43 | 18,427 | 3,054 | 6.03 | 8.21 | +6,842 | 0 | +1,563 | +8,405 | 3.18 | -26 | 2,219 | +9 | 134 | 6.04 | '24/04/01 | 44.4 | 44.47 | 44.24 | 44.25 | +0.07 | +0.16 | 0.52 | 15,744 | 2,485 | 6.34 | 6.98 | +4,395 | 0 | +3,984 | +8,379 | 1.77 | -30 | 2,245 | +1 | 125 | 5.57 | '24/03/29 | 43.97 | 44.19 | 43.92 | 44.18 | +0.18 | +0.41 | 0.61 | 5,657 | 1,568 | 3.61 | 2.49 | +163 | 0 | -3,204 | -3,041 | 0.87 | -199 | 2,275 | +5 | 124 | 5.45 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/28 | 44.04 | 44.11 | 44 | 44 | +0.13 | +0.3 | 0.25 | 7,332 | 1,723 | 4.26 | 3.23 | +65 | 0 | -722 | -657 | 0.83 | -116 | 2,474 | +4 | 119 | 4.81 | '24/03/27 | 43.73 | 43.88 | 43.61 | 43.87 | -0.29 | -0.66 | 0.61 | 8,241 | 2,108 | 3.91 | 3.61 | +974 | 0 | -4,418 | -3,444 | 0.83 | +16 | 2,590 | -6 | 115 | 4.44 | '24/03/26 | 44.04 | 44.17 | 43.98 | 44.16 | +0.12 | +0.27 | 0.43 | 7,430 | 2,390 | 3.11 | 3.27 | +104 | 0 | -2,900 | -2,796 | 0.58 | -50 | 2,574 | +5 | 121 | 4.7 | '24/03/25 | 44.18 | 44.18 | 43.88 | 44.04 | -0.09 | -0.2 | 0.68 | 9,698 | 2,342 | 4.14 | 4.27 | -1,681 | 0 | -3,035 | -4,716 | 0.56 | -48 | 2,624 | +5 | 116 | 4.42 | '24/03/22 | 44.05 | 44.15 | 43.95 | 44.13 | +0.13 | +0.3 | 0.45 | 12,719 | 3,034 | 4.19 | 5.6 | +867 | 0 | -4,044 | -3,177 | 0.92 | -283 | 2,672 | +4 | 111 | 4.15 | '24/03/21 | 43.45 | 44.02 | 43.45 | 44 | +1.77 | +4.19 | 1.35 | 15,747 | 4,946 | 3.18 | 6.9 | +352 | 0 | -7,552 | -7,200 | 0.76 | -130 | 2,955 | +8 | 107 | 3.62 | '24/03/20 | 42.17 | 42.25 | 42.06 | 42.23 | -0.05 | -0.12 | 0.45 | 11,894 | 6,679 | 1.78 | 5.02 | -3,345 | 0 | -5,769 | -9,114 | 0.43 | +333 | 3,085 | +3 | 99 | 3.21 | '24/03/19 | 42.05 | 42.32 | 42 | 42.28 | -0.49 | -1.15 | 0.75 | 10,354 | 7,908 | 1.31 | 4.37 | -1,626 | 0 | -4,902 | -6,527 | 1.21 | +50 | 2,752 | -5 | 96 | 3.49 | '24/03/18 | 42.46 | 42.78 | 42.46 | 42.77 | +0.3 | +0.71 | 0.75 | 9,615 | 4,098 | 2.35 | 4.1 | -3,212 | 0 | -4,554 | -7,766 | 1.23 | +309 | 2,702 | -4 | 101 | 3.74 | '24/03/15 | 42.55 | 42.64 | 42.45 | 42.47 | -0.88 | -2.03 | 0.44 | 14,422 | 5,580 | 2.58 | 6.13 | -945 | 0 | -1,371 | -2,316 | 2.53 | +190 | 2,393 | -2 | 105 | 4.39 | '24/03/14 | 43.25 | 43.37 | 43.15 | 43.35 | -0.89 | -2.01 | 0.5 | 11,146 | 3,698 | 3.01 | 4.83 | -1,934 | 0 | -5,102 | -7,036 | 2.77 | +149 | 2,203 | -5 | 107 | 4.86 | '24/03/13 | 44.09 | 44.25 | 43.97 | 44.24 | +0.6 | +1.37 | 0.64 | 9,244 | 1,966 | 4.7 | 4.08 | +276 | 0 | -2,743 | -2,467 | 3.24 | -48 | 2,054 | +1 | 112 | 5.45 | '24/03/12 | 43.41 | 43.64 | 43.41 | 43.64 | +0.02 | +0.05 | 0.53 | 14,054 | 3,833 | 3.67 | 6.12 | -176 | 0 | -1,371 | -1,547 | 3.17 | +244 | 2,102 | +9 | 111 | 5.28 | '24/03/11 | 43.54 | 43.77 | 43.41 | 43.62 | -1.69 | -3.73 | 0.79 | 19,196 | 5,354 | 3.59 | 8.38 | -8,213 | 0 | -5,432 | -13,644 | 3.22 | -7 | 1,858 | -147 | 102 | 5.49 | '24/03/08 | 45.45 | 45.66 | 45.24 | 45.31 | +0.98 | +2.21 | 0.95 | 29,639 | 4,746 | 6.25 | 13.5 | +12,945 | 0 | +7,355 | +20,301 | 5.22 | -238 | 1,865 | -2 | 249 | 13.4 | '24/03/07 | 44.56 | 44.56 | 44.18 | 44.33 | +0.58 | +1.33 | 0.87 | 12,227 | 2,921 | 4.19 | 5.42 | -1,572 | 0 | -6,320 | -7,892 | 2.18 | +4 | 2,103 | +44 | 251 | 11.9 | '24/03/06 | 43.33 | 43.78 | 43.33 | 43.75 | -0.5 | -1.13 | 1.02 | 12,796 | 4,212 | 3.04 | 5.58 | -339 | 0 | -9,149 | -9,488 | 1.3 | +25 | 2,099 | -16 | 207 | 9.86 | '24/03/05 | 44.2 | 44.34 | 44.07 | 44.25 | +0.25 | +0.57 | 0.61 | 10,971 | 3,207 | 3.42 | 4.85 | -4,369 | 0 | -2,609 | -6,978 | 0.87 | +105 | 2,074 | +33 | 223 | 10.8 | 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 | '24/03/04 | 43.73 | 44.02 | 43.7 | 44 | +1.76 | +4.17 | 0.76 | 15,807 | 3,890 | 4.06 | 6.94 | -2,357 | 0 | -2,864 | -5,221 | 1.86 | +92 | 1,969 | +119 | 190 | 9.65 | '24/03/01 | 41.8 | 42.26 | 41.8 | 42.24 | +1.48 | +3.63 | 1.13 | 8,996 | 2,381 | 3.78 | 3.79 | +2,156 | 0 | -5,071 | -2,915 | 2.52 | -13 | 1,877 | +15 | 71 | 3.78 | '24/02/29 | 40.89 | 41.02 | 40.76 | 40.76 | -0.59 | -1.43 | 0.63 | 23,868 | 4,200 | 5.68 | 9.75 | +3,786 | 0 | +8,212 | +11,998 | 4.24 | +56 | 1,890 | -3 | 56 | 2.96 | '24/02/27 | 41.25 | 41.38 | 41.25 | 41.35 | +0.47 | +1.15 | 0.32 | 3,793 | 2,190 | 1.73 | 1.57 | -280 | 0 | -1,458 | -1,738 | 3.23 | +85 | 1,834 | -211 | 59 | 3.22 | '24/02/26 | 40.9 | 40.92 | 40.74 | 40.88 | -0.43 | -1.04 | 0.44 | 5,200 | 2,624 | 1.98 | 2.12 | +299 | 0 | -3,465 | -3,166 | 3.3 | +101 | 1,749 | -12 | 270 | 15.4 | '24/02/23 | 41.46 | 41.47 | 41.24 | 41.31 | +0.48 | +1.18 | 0.56 | 21,159 | 2,341 | 9.04 | 8.74 | +8,165 | 0 | +6,426 | +14,591 | 3.22 | -13 | 1,648 | +17 | 282 | 17.1 | '24/02/22 | 40.38 | 40.87 | 40.37 | 40.83 | +1.53 | +3.89 | 1.27 | 9,347 | 3,474 | 2.69 | 3.8 | -488 | 0 | -3,568 | -4,056 | 1.12 | +191 | 1,661 | +212 | 265 | 16 | '24/02/21 | 39.41 | 39.41 | 39.29 | 39.3 | -0.68 | -1.7 | 0.3 | 7,627 | 2,835 | 2.69 | 3 | -15 | 0 | -1,058 | -1,073 | 1.07 | +29 | 1,470 | +1 | 53 | 3.61 | '24/02/20 | 40.13 | 40.14 | 39.9 | 39.98 | -0.15 | -0.37 | 0.6 | 5,325 | 1,842 | 2.89 | 2.13 | -757 | 0 | -858 | -1,615 | 1.07 | -188 | 1,441 | 0 | 52 | 3.61 | '24/02/19 | 40.05 | 40.15 | 39.86 | 40.13 | -0.19 | -0.47 | 0.72 | 8,889 | 2,626 | 3.38 | 3.56 | -1,388 | 0 | -4,546 | -5,934 | 1.29 | -386 | 1,629 | 0 | 52 | 3.19 | '24/02/16 | 40.3 | 40.41 | 40.29 | 40.32 | +0.07 | +0.17 | 0.3 | 8,548 | 3,093 | 2.76 | 3.45 | +890 | 0 | +5,429 | +6,319 | 1.72 | -5 | 2,015 | +10 | 52 | 2.58 | '24/02/15 | 39.75 | 40.46 | 39.75 | 40.25 | +1.99 | +5.2 | 1.86 | 12,033 | 3,876 | 3.1 | 4.84 | +3,266 | 0 | +2,632 | +5,898 | 2.65 | -103 | 2,020 | +10 | 42 | 2.08 | '24/02/05 | 38.16 | 38.26 | 38.07 | 38.26 | +0.56 | +1.49 | 0.5 | 12,960 | 2,560 | 5.06 | 4.94 | -16 | 0 | -7,754 | -7,770 | 1.73 | -39 | 2,123 | -13 | 32 | 1.51 | '24/02/02 | 37.67 | 37.73 | 37.65 | 37.7 | +0.21 | +0.56 | 0.21 | 10,502 | 2,636 | 3.98 | 3.96 | -4,474 | 0 | -1,516 | -5,990 | 1.81 | +503 | 2,162 | -4 | 45 | 2.08 | '24/02/01 | 37.5 | 37.58 | 37.44 | 37.49 | -0.02 | -0.05 | 0.37 | 27,573 | 1,967 | 14 | 10.4 | +9,027 | 0 | +10,750 | +19,777 | 3.04 | -99 | 1,659 | -1 | 49 | 2.95 | '24/01/31 | 37.39 | 37.51 | 37.34 | 37.51 | -1.07 | -2.77 | 0.44 | 7,478 | 3,089 | 2.42 | 2.8 | +306 | 0 | +242 | +548 | 0.58 | +48 | 1,758 | +16 | 50 | 2.84 | '24/01/30 | 38.54 | 38.58 | 38.43 | 38.58 | +0.41 | +1.07 | 0.39 | 7,108 | 2,327 | 3.05 | 2.74 | -1,489 | 0 | -2,326 | -3,815 | 0.87 | +260 | 1,710 | +1 | 34 | 1.99 | '24/01/29 | 38 | 38.18 | 37.99 | 38.17 | -0.11 | -0.29 | 0.5 | 6,302 | 2,822 | 2.23 | 2.4 | -1,539 | 0 | -3,225 | -4,764 | 1.25 | +132 | 1,450 | -2 | 33 | 2.28 | 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 | '24/01/26 | 38.71 | 38.71 | 38.2 | 38.28 | -1.16 | -2.94 | 1.29 | 8,307 | 3,770 | 2.2 | 3.18 | -782 | 0 | -4,091 | -4,873 | 1.63 | -376 | 1,318 | -227 | 35 | 2.66 | '24/01/25 | 39.28 | 39.5 | 39.28 | 39.44 | +0.64 | +1.65 | 0.57 | 7,292 | 3,235 | 2.25 | 2.87 | +1,879 | 0 | -394 | +1,484 | 1.84 | -24 | 1,694 | +9 | 262 | 15.5 | '24/01/24 | 38.68 | 38.81 | 38.68 | 38.8 | +0.12 | +0.31 | 0.34 | 5,060 | 2,306 | 2.19 | 1.96 | -88 | 0 | -1,366 | -1,454 | 1.37 | -458 | 1,718 | +5 | 253 | 14.7 | '24/01/23 | 38.48 | 38.69 | 38.42 | 38.68 | +0.04 | +0.1 | 0.7 | 7,585 | 2,090 | 3.63 | 2.92 | +1,427 | 0 | -4,361 | -2,934 | 1.45 | +177 | 2,176 | +230 | 248 | 11.4 | '24/01/22 | 38.67 | 38.75 | 38.59 | 38.64 | +1.44 | +3.87 | 0.43 | 13,287 | 2,681 | 4.96 | 5.13 | +3,239 | 0 | +3,848 | +7,087 | 1.71 | +165 | 1,999 | +9 | 18 | 0.9 | '24/01/19 | 37.4 | 37.4 | 37.19 | 37.2 | +1.1 | +3.05 | 0.58 | 10,708 | 1,813 | 5.91 | 3.99 | +312 | 0 | +5,929 | +6,241 | 0.96 | +112 | 1,834 | -2 | 9 | 0.49 | '24/01/18 | 36.24 | 36.24 | 36.09 | 36.1 | -0.19 | -0.52 | 0.41 | 2,531 | 1,016 | 2.49 | 0.91 | +306 | 0 | +242 | +548 | 0.87 | -9 | 1,722 | -3 | 11 | 0.64 | '24/01/17 | 36.31 | 36.36 | 36.26 | 36.29 | +0.73 | +2.05 | 0.28 | 2,542 | 1,596 | 1.59 | 0.92 | -142 | 0 | -18 | -160 | 0.41 | -29 | 1,731 | +14 | 14 | 0.81 | '24/01/16 | 37.05 | 37.09 | 36.98 | 37.07 | -0.15 | -0.4 | 0.3 | 3,156 | 1,250 | 2.52 | 1.17 | -1,087 | 0 | +544 | -543 | 0.44 | +28 | 1,760 | 0 | 0 | 0 | '24/01/15 | 36.93 | 37.22 | 36.91 | 37.22 | +0.09 | +0.24 | 0.83 | 3,789 | 1,107 | 3.42 | 1.4 | +231 | 0 | -1,366 | -1,135 | 0.52 | +5 | 1,732 | 0 | 0 | 0 | '24/01/12 | 37.06 | 37.14 | 36.98 | 37.13 | +0.07 | +0.19 | 0.43 | 4,074 | 1,597 | 2.55 | 1.51 | -5 | 0 | -2,621 | -2,626 | 0.46 | -23 | 1,727 | 0 | 0 | 0 | '24/01/11 | 37 | 37.1 | 36.94 | 37.06 | +0.06 | +0.16 | 0.43 | 3,978 | 1,628 | 2.44 | 1.47 | +47 | 0 | -2,366 | -2,319 | 0.47 | +3 | 1,750 | -70 | 0 | 0 | '24/01/10 | 36.94 | 37.02 | 36.93 | 37 | +0.17 | +0.46 | 0.24 | 4,415 | 1,598 | 2.76 | 1.63 | +4.86 | 0 | -2,005 | -2,000 | 0.48 | +14 | 1,747 | -81 | 70 | 4.01 | '24/01/09 | 36.68 | 36.85 | 36.63 | 36.83 | +1.08 | +3.02 | 0.62 | 7,060 | 3,517 | 2.01 | 2.6 | -169 | 0 | -3,816 | -3,985 | 0.5 | +371 | 1,733 | 0 | 151 | 8.71 | '24/01/08 | 35.75 | 35.8 | 35.68 | 35.75 | +0.19 | +0.53 | 0.34 | 3,950 | 1,933 | 2.04 | 1.41 | -1 | 0 | -3,220 | -3,221 | 0.62 | -87 | 1,362 | -8 | 151 | 11.1 | '24/01/05 | 35.55 | 35.63 | 35.54 | 35.56 | -0.34 | -0.95 | 0.25 | 6,809 | 2,585 | 2.63 | 2.42 | -825 | 0 | -5,118 | -5,943 | 0.72 | +43 | 1,449 | -31 | 159 | 11 | '24/01/04 | 35.88 | 35.91 | 35.75 | 35.9 | -0.57 | -1.56 | 0.44 | 5,174 | 2,285 | 2.26 | 1.86 | -73.9 | 0 | -3,911 | -3,985 | 1.08 | +216 | 1,406 | -44 | 190 | 13.5 | '24/01/03 | 36.5 | 36.5 | 36.35 | 36.47 | -1.05 | -2.8 | 0.4 | 4,218 | 2,254 | 1.87 | 1.54 | -71.9 | 0 | -1,789 | -1,861 | 1.12 | -21 | 1,190 | -20 | 234 | 19.7 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/02 | 37.7 | 37.7 | 37.43 | 37.52 | -0.32 | -0.85 | 0.71 | 3,716 | 1,351 | 2.75 | 1.39 | -205 | 0 | +1,711 | +1,506 | 1.15 | -29 | 1,211 | 0 | 254 | 21 | '23/12/29 | 37.82 | 37.85 | 37.75 | 37.84 | -0.02 | -0.05 | 0.26 | 7,040 | 1,908 | 3.69 | 2.66 | +1,412 | 0 | -495 | +917 | 1.18 | -144 | 1,240 | 0 | 254 | 20.5 | '23/12/28 | 38.11 | 38.11 | 37.82 | 37.86 | -0.25 | -0.66 | 0.76 | 6,419 | 2,172 | 2.96 | 2.43 | -1,781 | 0 | -617 | -2,398 | 0.65 | -51 | 1,384 | +3 | 254 | 18.4 | '23/12/27 | 37.99 | 38.12 | 37.92 | 38.11 | +0.43 | +1.14 | 0.53 | 4,424 | 1,417 | 3.12 | 1.69 | -39 | 0 | -1,685 | -1,724 | 1.39 | +141 | 1,435 | +14 | 251 | 17.5 | '23/12/26 | 37.64 | 37.68 | 37.6 | 37.68 | -0.02 | -0.05 | 0.21 | 2,443 | 814 | 3 | 0.92 | -23 | 0 | -1,186 | -1,209 | 1.4 | +19 | 1,294 | -1 | 237 | 18.3 | '23/12/25 | 37.49 | 37.73 | 37.46 | 37.7 | +0.21 | +0.56 | 0.72 | 3,822 | 1,397 | 2.74 | 1.44 | -1,195 | 0 | -1,090 | -2,285 | 1.41 | -20 | 1,275 | -11 | 238 | 18.7 | '23/12/22 | 37.51 | 37.55 | 37.4 | 37.49 | +0.29 | +0.78 | 0.4 | 4,603 | 1,253 | 3.67 | 1.72 | -51 | 0 | -1,020 | -1,071 | 1.79 | +14 | 1,295 | -2 | 249 | 19.2 | '23/12/21 | 36.92 | 37.21 | 36.9 | 37.2 | -0.72 | -1.9 | 0.82 | 7,262 | 2,721 | 2.67 | 2.69 | +626 | 0 | -4,768 | -4,142 | 1.74 | -83 | 1,281 | -2 | 251 | 19.6 | '23/12/20 | 37.69 | 37.92 | 37.69 | 37.92 | +0.27 | +0.72 | 0.61 | 4,039 | 1,988 | 2.03 | 1.53 | -256 | 0 | -1,420 | -1,676 | 1.46 | +53 | 1,364 | +22 | 253 | 18.5 | '23/12/19 | 37.65 | 37.66 | 37.45 | 37.65 | -0.12 | -0.32 | 0.56 | 4,569 | 2,136 | 2.14 | 1.72 | -18 | +80 | -722 | -660 | 1.48 | -29 | 1,311 | -32 | 231 | 17.6 | '23/12/18 | 37.55 | 37.77 | 37.53 | 37.77 | +0.44 | +1.18 | 0.64 | 6,147 | 2,940 | 2.09 | 2.31 | +1,507 | 0 | -1,135 | +372 | 1.45 | -18 | 1,340 | +4 | 263 | 19.6 | '23/12/15 | 37.12 | 37.35 | 37.12 | 37.33 | +0.54 | +1.47 | 0.63 | 4,510 | 2,907 | 1.55 | 1.68 | +84.4 | 0 | +1,114 | +1,199 | 1.23 | -1 | 1,358 | +4 | 259 | 19.1 | '23/12/14 | 36.58 | 36.8 | 36.57 | 36.79 | +0.66 | +1.83 | 0.64 | 7,054 | 3,337 | 2.11 | 2.59 | +505 | 0 | -1,264 | -759 | 1.2 | +89 | 1,359 | -5 | 255 | 18.8 | '23/12/13 | 36 | 36.13 | 35.99 | 36.13 | +0.44 | +1.23 | 0.39 | 5,254 | 3,108 | 1.69 | 1.89 | +2,200 | 0 | +1,751 | +3,951 | 1.85 | -115 | 1,270 | +8 | 260 | 20.5 | '23/12/12 | 35.73 | 35.75 | 35.66 | 35.69 | +1.19 | +3.45 | 0.26 | 30,733 | 5,404 | 5.69 | 11 | +14,763 | 0 | +11,051 | +25,814 | 4.32 | +116 | 1,385 | +7 | 252 | 18.2 | '23/12/11 | 34.45 | 34.59 | 34.45 | 34.5 | +0.45 | +1.32 | 0.41 | 20,530 | 2,793 | 7.35 | 7.09 | +10,207 | 0 | +6,845 | +17,052 | 3.44 | +40 | 1,269 | -3 | 245 | 19.3 | '23/12/08 | 34.32 | 34.32 | 34.05 | 34.05 | +0.38 | +1.13 | 0.8 | 9,980 | 2,947 | 3.39 | 3.4 | +913 | 0 | +7,090 | +8,003 | 1.46 | +43 | 1,229 | -2 | 248 | 20.2 | '23/12/07 | 33.67 | 33.69 | 33.61 | 33.67 | -0.22 | -0.65 | 0.24 | 3,498 | 3,347 | 1.05 | 1.18 | -677 | 0 | -1,693 | -2,370 | 1.23 | +2 | 1,186 | -4 | 250 | 21.1 | 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 | '23/12/06 | 33.75 | 33.91 | 33.75 | 33.89 | +0.18 | +0.53 | 0.47 | 7,712 | 2,557 | 3.02 | 2.61 | +2,522 | 0 | +2,925 | +5,447 | 1.38 | -14 | 1,184 | -6 | 254 | 21.5 | '23/12/05 | 33.95 | 33.96 | 33.7 | 33.71 | -0.24 | -0.71 | 0.77 | 7,122 | 4,827 | 1.48 | 2.41 | -1,421 | 0 | +4,110 | +2,690 | 0.76 | +1 | 1,198 | -6 | 260 | 21.7 | '23/12/04 | 34.06 | 34.12 | 33.95 | 33.95 | -0.07 | -0.21 | 0.5 | 4,182 | 1,057 | 3.96 | 1.42 | +413 | 0 | +3,296 | +3,709 | 0.89 | -18 | 1,197 | +5 | 266 | 22.2 | '23/12/01 | 33.95 | 34.02 | 33.92 | 34.02 | -0.22 | -0.64 | 0.29 | 958 | 641 | 1.49 | 0.33 | +111 | 0 | -552 | -441 | 1.08 | +13 | 1,215 | -6 | 261 | 21.5 | '23/11/30 | 34.2 | 34.26 | 34.18 | 34.24 | +0.28 | +0.82 | 0.24 | 5,102 | 644 | 7.92 | 1.75 | +915 | 0 | +2,746 | +3,661 | 1.06 | +3 | 1,202 | +6 | 267 | 22.2 | '23/11/29 | 34.23 | 34.23 | 33.94 | 33.96 | -0.34 | -0.99 | 0.85 | 6,160 | 1,149 | 5.36 | 2.1 | -1,435 | 0 | +2,949 | +1,514 | 0.87 | -43 | 1,199 | -5 | 261 | 21.8 | '23/11/28 | 34.27 | 34.31 | 34.26 | 34.3 | 0 | 0 | 0.15 | 1,452 | 618 | 2.35 | 0.5 | +277 | 0 | -647 | -370 | 1.16 | +26 | 1,242 | 0 | 266 | 21.4 | '23/11/27 | 34.44 | 34.46 | 34.27 | 34.3 | -0.15 | -0.44 | 0.55 | 1,742 | 790 | 2.21 | 0.6 | +428 | 0 | -289 | +139 | 1.59 | -32 | 1,216 | 0 | 266 | 21.9 | '23/11/24 | 34.43 | 34.51 | 34.43 | 34.45 | +0.04 | +0.12 | 0.23 | 1,570 | 457 | 3.44 | 0.54 | +690 | 0 | +279 | +969 | 1.51 | +27 | 1,248 | 0 | 266 | 21.3 | '23/11/23 | 34.38 | 34.5 | 34.38 | 34.41 | +0.24 | +0.7 | 0.35 | 3,042 | 717 | 4.24 | 1.05 | +623 | 0 | +2,028 | +2,651 | 1.36 | -34 | 1,221 | +4 | 266 | 21.8 | '23/11/22 | 34.26 | 34.26 | 34.14 | 34.17 | -0.68 | -1.95 | 0.34 | 2,850 | 1,166 | 2.44 | 0.97 | -386 | 0 | +720 | +334 | 1.24 | +3 | 1,255 | -5 | 262 | 20.9 | '23/11/21 | 34.93 | 34.96 | 34.81 | 34.85 | +0.41 | +1.19 | 0.44 | 6,262 | 1,602 | 3.91 | 2.18 | +1,557 | +180 | +1,263 | +3,000 | 1.32 | +5 | 1,252 | -1 | 267 | 21.3 | '23/11/20 | 34.51 | 34.58 | 34.42 | 34.44 | +0.07 | +0.2 | 0.47 | 2,518 | 810 | 3.11 | 0.87 | +710 | 0 | +914 | +1,624 | 1.81 | -3 | 1,247 | +3 | 268 | 21.5 | '23/11/17 | 34.48 | 34.48 | 34.35 | 34.37 | -0.11 | -0.32 | 0.38 | 3,043 | 1,287 | 2.36 | 1.05 | +18 | 0 | +1,286 | +1,304 | 1.65 | -11 | 1,250 | +1 | 265 | 21.2 | '23/11/16 | 34.55 | 34.56 | 34.44 | 34.48 | -0.03 | -0.09 | 0.35 | 4,703 | 1,313 | 3.58 | 1.62 | +568 | 0 | +1,822 | +2,390 | 1.62 | -30 | 1,261 | -2 | 264 | 20.9 | '23/11/15 | 34.53 | 34.58 | 34.49 | 34.51 | +0.95 | +2.83 | 0.27 | 9,285 | 2,614 | 3.55 | 3.2 | +1,575 | 0 | +3,848 | +5,423 | 1.89 | -161 | 1,291 | +4 | 266 | 20.6 | '23/11/14 | 33.59 | 33.59 | 33.46 | 33.56 | -0.09 | -0.27 | 0.39 | 2,562 | 984 | 2.6 | 0.86 | +670 | 0 | +181 | +851 | 1.56 | +2 | 1,452 | -7 | 262 | 18 | '23/11/13 | 33.71 | 33.76 | 33.63 | 33.65 | +1.06 | +3.25 | 0.4 | 4,878 | 2,191 | 2.23 | 1.64 | +794 | 0 | +2,433 | +3,227 | 1.46 | +17 | 1,450 | -1 | 269 | 18.6 | 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 | '23/11/10 | 32.51 | 32.6 | 32.51 | 32.59 | +0.01 | +0.03 | 0.28 | 3,338 | 950 | 3.51 | 1.09 | +1,054 | 0 | +741 | +1,795 | 1.79 | -143 | 1,433 | +2 | 270 | 18.8 | '23/11/09 | 32.55 | 32.6 | 32.52 | 32.58 | +0.02 | +0.06 | 0.25 | 1,805 | 905 | 1.99 | 0.59 | +550 | 0 | +300 | +850 | 1.58 | -9 | 1,576 | 0 | 268 | 17 | '23/11/08 | 32.51 | 32.57 | 32.5 | 32.56 | +0.24 | +0.74 | 0.22 | 2,935 | 1,000 | 2.94 | 0.96 | +1,621 | 0 | +203 | +1,824 | 1.5 | -65 | 1,585 | +26 | 268 | 16.9 | '23/11/07 | 32.22 | 32.34 | 32.22 | 32.32 | +0.01 | +0.03 | 0.37 | 2,046 | 906 | 2.26 | 0.66 | +8.55 | 0 | +1,385 | +1,393 | 1.18 | -75 | 1,650 | +19 | 242 | 14.7 | '23/11/06 | 32.4 | 32.42 | 32.31 | 32.31 | +0.58 | +1.83 | 0.35 | 2,455 | 1,168 | 2.1 | 0.79 | -25.1 | 0 | +1,301 | +1,276 | 1.19 | -261 | 1,725 | +27 | 223 | 12.9 | '23/11/03 | 31.76 | 31.8 | 31.72 | 31.73 | +0.36 | +1.15 | 0.26 | 3,221 | 1,025 | 3.14 | 1.02 | +1,275 | 0 | +205 | +1,480 | 1.21 | -237 | 1,986 | +6 | 196 | 9.87 | '23/11/02 | 31.13 | 31.39 | 31.13 | 31.37 | +0.91 | +2.99 | 0.85 | 5,526 | 1,655 | 3.34 | 1.73 | +565 | 0 | -1,961 | -1,397 | 0.96 | -292 | 2,223 | -2 | 190 | 8.55 | '23/11/01 | 30.28 | 30.47 | 30.28 | 30.46 | +0.38 | +1.26 | 0.63 | 2,501 | 683 | 3.66 | 0.76 | +956 | 0 | -1,296 | -340 | 0.86 | +110 | 2,515 | +12 | 192 | 7.63 | '23/10/31 | 30.14 | 30.17 | 30.06 | 30.08 | -0.71 | -2.31 | 0.36 | 5,933 | 2,710 | 2.19 | 1.79 | -1,618 | 0 | -1,888 | -3,506 | 0.66 | +193 | 2,405 | -3 | 180 | 7.48 | '23/10/30 | 30.71 | 30.79 | 30.66 | 30.79 | +0.2 | +0.65 | 0.42 | 2,488 | 840 | 2.96 | 0.76 | +4.42 | 0 | -1,868 | -1,864 | 1 | +154 | 2,212 | +2 | 183 | 8.27 | '23/10/27 | 30.4 | 30.59 | 30.4 | 30.59 | +0.38 | +1.26 | 0.63 | 3,549 | 1,170 | 3.03 | 1.08 | +135 | 0 | -820 | -685 | 1 | +5 | 2,058 | 0 | 181 | 8.79 | '23/10/26 | 30.23 | 30.25 | 30.13 | 30.21 | -1.16 | -3.7 | 0.38 | 5,544 | 3,404 | 1.63 | 1.67 | -96.3 | 0 | -3,727 | -3,823 | 0.97 | +95 | 2,053 | -8 | 181 | 8.82 | '23/10/25 | 31.37 | 31.42 | 31.36 | 31.37 | +0.01 | +0.03 | 0.19 | 3,329 | 1,231 | 2.7 | 1.05 | +31.9 | 0 | -2,766 | -2,734 | 1 | +117 | 1,958 | -41 | 189 | 9.65 | '23/10/24 | 31.36 | 31.38 | 31.2 | 31.36 | -0.07 | -0.22 | 0.57 | 3,462 | 1,966 | 1.76 | 1.08 | +33 | 0 | -2,938 | -2,905 | 1.02 | +52 | 1,841 | -4 | 230 | 12.5 | '23/10/23 | 31.48 | 31.5 | 31.39 | 31.43 | -0.39 | -1.23 | 0.35 | 4,892 | 1,629 | 3 | 1.54 | -157 | 0 | +718 | +561 | 1.01 | +58 | 1,789 | -33 | 234 | 13.1 | '23/10/20 | 31.8 | 31.87 | 31.76 | 31.82 | -0.36 | -1.12 | 0.34 | 4,337 | 1,272 | 3.41 | 1.38 | -439 | 0 | -1,836 | -2,275 | 1.04 | -18 | 1,731 | +20 | 267 | 15.4 | '23/10/19 | 32.29 | 32.37 | 32.1 | 32.18 | -0.59 | -1.8 | 0.82 | 5,971 | 1,619 | 3.69 | 1.92 | -318 | 0 | -3,424 | -3,742 | 1.14 | +247 | 1,749 | -16 | 247 | 14.1 | '23/10/18 | 32.79 | 32.88 | 32.74 | 32.77 | -0.26 | -0.79 | 0.42 | 5,775 | 789 | 7.32 | 1.89 | -2,372 | 0 | -1,466 | -3,838 | 1.22 | +9 | 1,502 | -21 | 263 | 17.5 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/17 | 33.03 | 33.07 | 32.98 | 33.03 | +0.26 | +0.79 | 0.27 | 3,764 | 900 | 4.18 | 1.24 | -2.08 | 0 | -2,341 | -2,343 | 1.76 | -127 | 1,493 | +29 | 284 | 19 | '23/10/16 | 32.8 | 32.8 | 32.63 | 32.77 | -0.62 | -1.86 | 0.51 | 5,106 | 1,320 | 3.87 | 1.67 | -308 | 0 | -3,951 | -4,259 | 1.76 | +87 | 1,620 | +1 | 255 | 15.7 | '23/10/13 | 33.38 | 33.43 | 33.33 | 33.39 | +0.04 | +0.12 | 0.3 | 5,435 | 1,295 | 4.2 | 1.81 | +115 | 0 | -87 | +28 | 1.84 | -48 | 1,533 | +16 | 254 | 16.6 | '23/10/12 | 33.2 | 33.37 | 33.19 | 33.35 | +0.36 | +1.09 | 0.55 | 5,348 | 1,471 | 3.64 | 1.78 | +1,060 | 0 | -1,777 | -717 | 1.87 | -103 | 1,581 | +2 | 238 | 15.1 | '23/10/11 | 32.97 | 33.02 | 32.9 | 32.99 | +0.83 | +2.58 | 0.37 | 4,950 | 1,692 | 2.93 | 1.63 | +1,321 | 0 | -1,083 | +238 | 1.63 | -344 | 1,684 | -31 | 236 | 14 | '23/10/06 | 32.21 | 32.21 | 32.15 | 32.16 | -0.2 | -0.62 | 0.19 | 3,550 | 941 | 3.77 | 1.14 | -31 | 0 | -2,782 | -2,813 | 1.39 | +81 | 2,028 | -14 | 267 | 13.2 | '23/10/05 | 32.37 | 32.42 | 32.32 | 32.36 | +0.35 | +1.09 | 0.31 | 3,060 | 826 | 3.7 | 0.99 | +34.2 | 0 | -2,017 | -1,983 | 1.42 | 0 | 1,947 | 0 | 281 | 14.4 | '23/10/04 | 31.92 | 32.06 | 31.92 | 32.01 | -0.51 | -1.57 | 0.43 | 3,735 | 1,030 | 3.63 | 1.19 | +49 | 0 | -2,874 | -2,825 | 1.57 | 0 | 1,947 | -14 | 281 | 14.4 | '23/10/03 | 32.5 | 32.6 | 32.46 | 32.52 | -0.08 | -0.25 | 0.43 | 3,969 | 922 | 4.31 | 1.29 | +347 | 0 | -1,553 | -1,206 | 1.6 | -348 | 1,947 | +50 | 295 | 15.2 | '23/10/02 | 32.6 | 32.64 | 32.32 | 32.6 | +0.85 | +2.68 | 1.01 | 4,014 | 1,528 | 2.63 | 1.31 | +1,215 | 0 | -1,904 | -689 | 1.54 | -269 | 2,295 | -13 | 245 | 10.7 | '23/09/28 | 31.77 | 31.8 | 31.65 | 31.75 | +0.22 | +0.7 | 0.48 | 2,945 | 782 | 3.77 | 0.93 | +35 | 0 | -2,131 | -2,096 | 1.22 | +421 | 2,564 | +10 | 258 | 10.1 | '23/09/27 | 31.52 | 31.54 | 31.48 | 31.53 | -0.29 | -0.91 | 0.19 | 3,673 | 1,366 | 2.69 | 1.16 | +302 | 0 | -2,612 | -2,310 | 1.21 | -30 | 2,143 | -25 | 248 | 11.6 | '23/09/26 | 31.74 | 31.82 | 31.71 | 31.82 | +0.01 | +0.03 | 0.35 | 3,493 | 983 | 3.55 | 1.11 | -78 | 0 | -1,860 | -1,938 | 1.14 | +82 | 2,173 | +45 | 273 | 12.6 | '23/09/25 | 31.69 | 31.81 | 31.69 | 31.81 | +0.27 | +0.86 | 0.38 | 2,111 | 1,004 | 2.1 | 0.67 | +42.1 | 0 | -1,194 | -1,152 | 1.19 | +59 | 2,091 | -46 | 228 | 10.9 | '23/09/22 | 31.42 | 31.54 | 31.42 | 31.54 | -0.32 | -1 | 0.38 | 4,348 | 2,306 | 1.89 | 1.37 | +151 | 0 | -3,142 | -2,991 | 1.18 | +213 | 2,032 | -6 | 274 | 13.5 | '23/09/21 | 31.83 | 31.88 | 31.82 | 31.86 | -0.54 | -1.67 | 0.19 | 4,947 | 2,358 | 2.1 | 1.58 | -54 | 0 | -3,404 | -3,458 | 1.15 | +59 | 1,819 | -3 | 280 | 15.4 | '23/09/20 | 32.43 | 32.43 | 32.38 | 32.4 | -0.3 | -0.92 | 0.15 | 3,313 | 1,551 | 2.14 | 1.07 | -55 | 0 | -2,683 | -2,738 | 1.17 | -107 | 1,760 | +8 | 283 | 16.1 | '23/09/19 | 32.71 | 32.73 | 32.68 | 32.7 | +0.09 | +0.28 | 0.15 | 2,444 | 653 | 3.74 | 0.8 | -195 | 0 | -1,157 | -1,352 | 1.2 | -16 | 1,867 | +1 | 275 | 14.7 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/18 | 32.8 | 32.91 | 32.6 | 32.61 | -1.03 | -3.06 | 0.92 | 5,885 | 3,149 | 1.87 | 1.92 | -2,122 | 0 | -2,743 | -4,864 | 0.69 | +222 | 1,883 | +38 | 274 | 14.6 | '23/09/15 | 33.45 | 33.64 | 33.45 | 33.64 | +0.19 | +0.57 | 0.57 | 2,568 | 877 | 2.93 | 0.86 | -96 | 0 | -1,262 | -1,358 | 1.31 | -17 | 1,661 | +1 | 236 | 14.2 | '23/09/14 | 33.28 | 33.45 | 33.28 | 33.45 | +0.25 | +0.75 | 0.51 | 3,187 | 646 | 4.93 | 1.06 | -19 | 0 | -2,352 | -2,371 | 1.34 | +105 | 1,678 | -12 | 235 | 14 | '23/09/13 | 33.24 | 33.24 | 33.15 | 33.2 | -0.25 | -0.75 | 0.27 | 4,305 | 1,203 | 3.58 | 1.43 | -1,012 | 0 | -2,558 | -3,570 | 1.35 | +34 | 1,573 | -33 | 247 | 15.7 | '23/09/12 | 33.26 | 33.45 | 33.25 | 33.45 | -0.01 | -0.03 | 0.6 | 2,838 | 809 | 3.51 | 0.95 | -26 | 0 | -2,343 | -2,369 | 1.67 | -5 | 1,539 | -1 | 280 | 18.2 | '23/09/11 | 33.41 | 33.47 | 33.36 | 33.46 | -0.11 | -0.33 | 0.33 | 2,240 | 770 | 2.91 | 0.75 | -658 | 0 | +132 | -526 | 3.19 | -19 | 1,544 | +36 | 281 | 18.2 | '23/09/08 | 33.49 | 33.57 | 33.38 | 33.57 | -0.35 | -1.03 | 0.56 | 2,958 | 948 | 3.12 | 0.99 | -13 | 0 | -1,638 | -1,651 | 3.33 | +111 | 1,563 | -2 | 245 | 15.7 | '23/09/07 | 33.9 | 34 | 33.9 | 33.92 | -0.28 | -0.82 | 0.29 | 2,712 | 856 | 3.17 | 0.92 | +1,136 | 0 | -581 | +555 | 3.34 | -26 | 1,452 | 0 | 247 | 17 | '23/09/06 | 34.2 | 34.22 | 34.17 | 34.2 | +0.05 | +0.15 | 0.15 | 3,468 | 1,583 | 2.19 | 1.19 | -73 | 0 | +426 | +353 | 3 | -13 | 1,478 | +2 | 247 | 16.7 | '23/09/05 | 34.23 | 34.23 | 34.12 | 34.15 | -0.08 | -0.23 | 0.32 | 3,737 | 1,141 | 3.28 | 1.28 | +1,585 | 0 | +944 | +2,529 | 3.02 | +3 | 1,491 | 0 | 245 | 16.4 | '23/09/04 | 33.95 | 34.25 | 33.95 | 34.23 | +0.32 | +0.94 | 0.88 | 4,738 | 1,328 | 3.57 | 1.62 | +1,818 | 0 | -643 | +1,175 | 3.69 | -89 | 1,488 | +5 | 245 | 16.5 | '23/09/01 | 33.95 | 33.99 | 33.9 | 33.91 | +0.03 | +0.09 | 0.27 | 4,518 | 1,545 | 2.92 | 1.53 | +1,487 | 0 | +864 | +2,351 | 3.16 | -23 | 1,577 | -1 | 240 | 15.2 | '23/08/31 | 33.85 | 33.98 | 33.8 | 33.88 | +0.11 | +0.33 | 0.53 | 3,110 | 1,117 | 2.78 | 1.05 | +133 | 0 | -381 | -248 | 2.74 | -139 | 1,600 | +8 | 241 | 15.1 | '23/08/30 | 33.66 | 33.81 | 33.66 | 33.77 | +0.82 | +2.49 | 0.46 | 3,692 | 1,453 | 2.54 | 1.25 | +42 | 0 | -348 | -306 | 2.7 | -75 | 1,739 | -19 | 233 | 13.4 | '23/08/29 | 32.85 | 32.95 | 32.82 | 32.95 | +0.44 | +1.35 | 0.4 | 2,033 | 940 | 2.16 | 0.67 | -686 | 0 | -1,541 | -2,227 | 2.69 | -43 | 1,814 | +2 | 252 | 13.9 | '23/08/28 | 32.39 | 32.51 | 32.37 | 32.51 | +0.36 | +1.12 | 0.44 | 3,674 | 1,267 | 2.9 | 1.19 | +449 | 0 | -1,534 | -1,085 | 2.65 | -95 | 1,857 | +11 | 250 | 13.5 | '23/08/25 | 32.37 | 32.37 | 32.14 | 32.15 | -2.06 | -6.02 | 0.67 | 16,042 | 4,722 | 3.4 | 5.17 | -1,216 | 0 | +505 | -711 | 2.52 | +243 | 1,952 | +5 | 239 | 12.2 | '23/08/24 | 34.25 | 34.25 | 34.13 | 34.21 | +1.08 | +3.26 | 0.36 | 6,299 | 2,532 | 2.49 | 2.15 | +1,824 | 0 | +326 | +2,150 | 2.87 | +91 | 1,709 | -19 | 234 | 13.7 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/23 | 33 | 33.14 | 32.96 | 33.13 | -0.01 | -0.03 | 0.54 | 4,339 | 1,632 | 2.66 | 1.44 | +1,043 | 0 | -424 | +619 | 2.35 | +13 | 1,618 | -5 | 253 | 15.6 | '23/08/22 | 33.1 | 33.18 | 33.07 | 33.14 | +0.84 | +2.6 | 0.34 | 4,157 | 1,870 | 2.22 | 1.38 | +264 | 0 | +229 | +493 | 2.05 | -129 | 1,605 | -18 | 258 | 16.1 | '23/08/21 | 32.3 | 32.33 | 32.24 | 32.3 | +0.15 | +0.47 | 0.28 | 2,932 | 1,068 | 2.75 | 0.95 | -348 | 0 | -823 | -1,171 | 1.97 | +36 | 1,734 | +2 | 276 | 15.9 | '23/08/18 | 32.18 | 32.23 | 32.14 | 32.15 | -0.37 | -1.14 | 0.28 | 4,181 | 1,991 | 2.1 | 1.35 | -686 | 0 | -1,541 | -2,227 | 2.05 | +68 | 1,698 | +8 | 274 | 16.1 | '23/08/17 | 32.5 | 32.55 | 32.42 | 32.52 | -0.64 | -1.93 | 0.39 | 3,391 | 2,527 | 1.34 | 1.1 | -235 | 0 | -495 | -730 | 2.26 | +226 | 1,630 | +58 | 266 | 16.3 | '23/08/16 | 33.22 | 33.22 | 33.11 | 33.16 | -0.7 | -2.07 | 0.32 | 3,292 | 1,477 | 2.23 | 1.09 | -250 | 0 | -2,142 | -2,393 | 2.34 | +112 | 1,404 | -27 | 208 | 14.8 | '23/08/15 | 33.66 | 33.88 | 33.66 | 33.86 | +1.22 | +3.74 | 0.67 | 3,019 | 1,411 | 2.14 | 1.02 | +240 | 0 | -137 | +103 | 2.42 | -89 | 1,292 | +30 | 235 | 18.2 | '23/08/14 | 32.92 | 32.92 | 32.6 | 32.64 | -0.84 | -2.51 | 0.96 | 6,067 | 2,781 | 2.18 | 1.98 | -604 | 0 | +250 | -354 | 2.34 | +31 | 1,381 | -25 | 205 | 14.8 | '23/08/11 | 33.5 | 33.57 | 33.42 | 33.48 | -0.18 | -0.53 | 0.45 | 2,305 | 1,344 | 1.72 | 0.77 | -248 | 0 | -856 | -1,104 | 2.18 | +43 | 1,350 | 0 | 230 | 17 | '23/08/10 | 33.69 | 33.7 | 33.64 | 33.66 | -0.63 | -1.84 | 0.17 | 4,791 | 2,491 | 1.92 | 1.61 | -207 | 0 | +39.4 | -168 | 2.21 | +14 | 1,307 | -6 | 230 | 17.6 | '23/08/09 | 34.13 | 34.3 | 34.11 | 34.29 | -0.25 | -0.72 | 0.55 | 2,687 | 1,237 | 2.17 | 0.92 | -6,890 | 0 | -9,154 | -16,044 | 2.2 | -78 | 1,293 | 0 | 236 | 18.3 | '23/08/08 | 34.58 | 34.58 | 34.4 | 34.54 | +0.16 | +0.47 | 0.52 | 3,020 | 977 | 3.09 | 1.04 | -405 | 0 | -1,095 | -1,500 | 2.04 | -40 | 1,371 | -98 | 236 | 17.2 | '23/08/07 | 34.3 | 34.41 | 34.26 | 34.38 | +0.04 | +0.12 | 0.44 | 4,825 | 1,881 | 2.57 | 1.66 | +1,099 | 0 | -1,244 | -145 | 2.92 | +31 | 1,411 | -1 | 334 | 23.7 | '23/08/04 | 34.76 | 34.76 | 34.24 | 34.34 | -0.93 | -2.64 | 1.47 | 8,582 | 2,857 | 3 | 2.94 | -386 | 0 | +371 | -15 | 2.61 | +115 | 1,380 | +88 | 335 | 24.3 | '23/08/02 | 35.33 | 35.47 | 35.24 | 35.27 | -0.16 | -0.45 | 0.65 | 6,675 | 1,860 | 3.59 | 2.36 | -460 | 0 | +1,690 | +1,230 | 2.73 | -15 | 1,265 | -53 | 247 | 19.5 | '23/08/01 | 35.26 | 35.44 | 35.25 | 35.43 | +0.33 | +0.94 | 0.54 | 6,546 | 2,324 | 2.82 | 2.32 | +1,698 | 0 | -1,716 | -18.1 | 2.66 | +47 | 1,280 | -1 | 300 | 23.4 | '23/07/31 | 35.12 | 35.2 | 35.08 | 35.1 | +0.38 | +1.09 | 0.35 | 5,306 | 1,755 | 3.02 | 1.86 | -1,801 | 0 | +3,015 | +1,214 | 2.32 | -10 | 1,233 | -1 | 301 | 24.4 | '23/07/28 | 34.72 | 34.86 | 34.6 | 34.72 | +0.72 | +2.12 | 0.76 | 22,917 | 5,140 | 4.46 | 7.96 | +6,492 | 0 | +8,867 | +15,359 | 3.56 | -185 | 1,243 | +3 | 302 | 24.3 | 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 | '23/07/27 | 33.79 | 34 | 33.76 | 34 | +0.08 | +0.24 | 0.71 | 3,831 | 1,201 | 3.19 | 1.3 | -172 | 0 | -1,589 | -1,761 | 1.91 | +116 | 1,428 | 0 | 299 | 20.9 | '23/07/26 | 33.93 | 34.08 | 33.91 | 33.92 | +0.19 | +0.56 | 0.5 | 7,718 | 2,540 | 3.04 | 2.62 | -149 | 0 | +2,387 | +2,238 | 1.95 | -45 | 1,312 | -7 | 299 | 22.8 | '23/07/25 | 33.76 | 33.76 | 33.72 | 33.73 | -0.07 | -0.21 | 0.12 | 2,030 | 963 | 2.11 | 0.69 | -836 | 0 | -272 | -1,108 | 1.99 | +11 | 1,357 | -1 | 306 | 22.5 | '23/07/24 | 33.7 | 33.81 | 33.68 | 33.8 | +0.39 | +1.17 | 0.39 | 2,577 | 968 | 2.66 | 0.87 | +866 | 0 | -348 | +518 | 2.2 | -91 | 1,346 | +3 | 307 | 22.8 | '23/07/21 | 33.12 | 33.46 | 33.12 | 33.41 | -0.93 | -2.71 | 0.99 | 4,863 | 2,289 | 2.12 | 1.62 | -803 | 0 | -1,319 | -2,122 | 1.98 | +29 | 1,437 | -4 | 304 | 21.2 | '23/07/20 | 34.18 | 34.35 | 34.17 | 34.34 | -0.18 | -0.52 | 0.52 | 4,576 | 1,311 | 3.49 | 1.57 | +1,663 | 0 | -2,176 | -513 | 2.18 | +29 | 1,408 | +9 | 308 | 21.9 | '23/07/19 | 34.42 | 34.6 | 34.42 | 34.52 | +0.15 | +0.44 | 0.52 | 11,665 | 3,416 | 3.41 | 4.03 | +5,743 | 0 | +2,584 | +8,327 | 2.96 | +5 | 1,379 | -1 | 299 | 21.7 | '23/07/18 | 34.6 | 34.6 | 34.34 | 34.37 | +0.55 | +1.63 | 0.77 | 10,122 | 3,058 | 3.31 | 3.48 | +2,145 | 0 | +6,286 | +8,431 | 2.25 | +111 | 1,374 | +4 | 300 | 21.8 | '23/07/17 | 33.66 | 33.83 | 33.64 | 33.82 | -0.2 | -0.59 | 0.56 | 2,119 | 1,138 | 1.86 | 0.72 | -8 | 0 | +635 | +627 | 1.81 | +17 | 1,263 | +1 | 296 | 23.4 | '23/07/14 | 34.13 | 34.13 | 34 | 34.02 | +0.27 | +0.8 | 0.39 | 3,542 | 1,714 | 2.07 | 1.21 | -31 | 0 | +1,736 | +1,705 | 1.87 | -20 | 1,246 | +2 | 295 | 23.7 | '23/07/13 | 33.74 | 33.79 | 33.67 | 33.75 | +0.5 | +1.5 | 0.36 | 5,749 | 2,053 | 2.8 | 1.94 | +1,050 | 0 | +652 | +1,702 | 2.65 | -21 | 1,266 | 0 | 293 | 23.1 | '23/07/12 | 33.3 | 33.3 | 33.23 | 33.25 | -0.07 | -0.21 | 0.21 | 1,728 | 710 | 2.43 | 0.57 | -7 | 0 | +333 | +326 | 2.35 | +1 | 1,287 | +1 | 293 | 22.8 | '23/07/11 | 33.32 | 33.37 | 33.3 | 33.32 | +0.79 | +2.43 | 0.22 | 7,604 | 1,716 | 4.43 | 2.53 | +2,857 | 0 | +2,904 | +5,761 | 3.1 | -21 | 1,286 | +11 | 292 | 22.7 | '23/07/10 | 32.49 | 32.55 | 32.47 | 32.53 | -0.06 | -0.18 | 0.25 | 1,706 | 890 | 1.92 | 0.55 | -89 | 0 | +295 | +206 | 2.36 | -18 | 1,307 | -3 | 281 | 21.5 | '23/07/07 | 32.61 | 32.61 | 32.57 | 32.59 | -0.13 | -0.4 | 0.12 | 1,846 | 1,159 | 1.59 | 0.6 | +345 | 0 | +337 | +683 | 2.34 | 0 | 1,325 | +1 | 284 | 21.4 | '23/07/06 | 32.76 | 32.85 | 32.72 | 32.72 | -0.67 | -2.01 | 0.39 | 5,489 | 2,203 | 2.49 | 1.8 | -819 | 0 | -474 | -1,293 | 2.14 | -6 | 1,325 | -4 | 283 | 21.4 | '23/07/05 | 33.37 | 33.42 | 33.37 | 33.39 | -0.01 | -0.03 | 0.15 | 1,862 | 850 | 2.19 | 0.62 | +408 | 0 | +544 | +952 | 2.72 | -44 | 1,331 | +3 | 287 | 21.6 | '23/07/04 | 33.36 | 33.41 | 33.36 | 33.4 | +0.16 | +0.48 | 0.15 | 3,658 | 1,363 | 2.68 | 1.22 | +1,044 | 0 | +1,878 | +2,922 | 2.72 | -35 | 1,375 | -3 | 284 | 20.7 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/03 | 33.2 | 33.25 | 33.18 | 33.24 | +0.48 | +1.47 | 0.21 | 3,619 | 1,584 | 2.28 | 1.2 | +1,191 | 0 | +938 | +2,129 | 2.46 | -55 | 1,410 | -29 | 287 | 20.4 | '23/06/30 | 32.79 | 32.79 | 32.7 | 32.76 | -0.04 | -0.12 | 0.27 | 1,612 | 724 | 2.23 | 0.53 | +60 | 0 | +547 | +607 | 2.17 | +59 | 1,465 | +2 | 316 | 21.6 | '23/06/29 | 32.79 | 32.85 | 32.76 | 32.8 | +0.29 | +0.89 | 0.28 | 3,556 | 1,047 | 3.4 | 1.17 | +581 | 0 | +1,107 | +1,688 | 4.02 | -124 | 1,406 | +2 | 314 | 22.3 | '23/06/28 | 32.4 | 32.55 | 32.4 | 32.51 | +0.76 | +2.39 | 0.47 | 3,378 | 1,590 | 2.12 | 1.1 | +524 | 0 | +636 | +1,160 | 3.88 | +91 | 1,530 | +10 | 312 | 20.4 | '23/06/27 | 31.77 | 31.77 | 31.73 | 31.75 | -0.03 | -0.09 | 0.13 | 2,540 | 1,157 | 2.2 | 0.81 | +1,254 | 0 | -287 | +967 | 3.75 | -70 | 1,439 | -11 | 302 | 21 | '23/06/26 | 31.75 | 31.82 | 31.7 | 31.78 | -1.03 | -3.14 | 0.37 | 5,171 | 2,648 | 1.95 | 1.64 | -1,403 | 0 | -932 | -2,335 | 3.45 | +84 | 1,509 | -7 | 313 | 20.7 | '23/06/21 | 32.8 | 32.84 | 32.75 | 32.81 | -0.05 | -0.15 | 0.27 | 3,198 | 993 | 3.22 | 1.05 | +1,358 | 0 | -338 | +1,020 | 3.8 | +33 | 1,425 | -3 | 320 | 22.5 | '23/06/20 | 32.8 | 32.89 | 32.76 | 32.86 | +0.03 | +0.09 | 0.4 | 4,232 | 1,693 | 2.5 | 1.39 | +1,577 | 0 | -860 | +717 | 3.93 | +39 | 1,392 | +2 | 323 | 23.2 | '23/06/19 | 32.91 | 32.91 | 32.82 | 32.83 | -0.19 | -0.58 | 0.27 | 2,317 | 1,257 | 1.84 | 0.76 | +524 | 0 | +707 | +1,231 | 3.55 | +9 | 1,353 | +3 | 321 | 23.7 | '23/06/16 | 33.04 | 33.04 | 32.93 | 33.02 | -0.39 | -1.17 | 0.33 | 3,636 | 1,876 | 1.94 | 1.2 | -240 | 0 | +897 | +657 | 3.42 | +102 | 1,344 | -2 | 318 | 23.7 | '23/06/15 | 33.37 | 33.42 | 33.36 | 33.41 | +0.52 | +1.58 | 0.18 | 5,774 | 2,668 | 2.16 | 1.93 | +274 | 0 | +3,772 | +4,046 | 3.47 | +91 | 1,242 | +6 | 320 | 25.8 | '23/06/14 | 32.84 | 32.9 | 32.83 | 32.89 | +0.23 | +0.7 | 0.21 | 3,885 | 2,002 | 1.94 | 1.28 | +349 | 0 | +2,109 | +2,458 | 3.38 | -24 | 1,151 | +7 | 314 | 27.3 | '23/06/13 | 32.46 | 32.68 | 32.46 | 32.66 | +1.09 | +3.45 | 0.7 | 8,971 | 4,368 | 2.05 | 2.92 | +4,024 | 0 | +2,827 | +6,851 | 3.29 | -1 | 1,175 | +16 | 307 | 26.1 | '23/06/12 | 31.54 | 31.6 | 31.54 | 31.57 | +0.26 | +0.83 | 0.19 | 4,761 | 2,032 | 2.34 | 1.5 | +3,193 | 0 | +48 | +3,241 | 4.37 | +32 | 1,176 | +2 | 291 | 24.7 | '23/06/09 | 31.27 | 31.34 | 31.26 | 31.31 | +0.35 | +1.13 | 0.26 | 2,675 | 1,268 | 2.11 | 0.84 | +424 | 0 | +1,497 | +1,921 | 3.64 | -24 | 1,144 | +2 | 289 | 25.3 | '23/06/08 | 31.08 | 31.15 | 30.93 | 30.96 | -0.16 | -0.51 | 0.71 | 4,061 | 1,184 | 3.43 | 1.26 | +625 | 0 | +750 | +1,375 | 3.54 | -62 | 1,168 | 0 | 287 | 24.6 | '23/06/07 | 31.14 | 31.15 | 31.08 | 31.12 | +0.39 | +1.27 | 0.23 | 2,456 | 1,204 | 2.04 | 0.76 | +1,200 | 0 | -413 | +787 | 3.4 | +8 | 1,230 | -31 | 287 | 23.3 | '23/06/06 | 30.75 | 30.76 | 30.7 | 30.73 | -0.38 | -1.22 | 0.19 | 3,622 | 1,586 | 2.28 | 1.11 | +1,268 | 0 | +631 | +1,899 | 3.13 | +11 | 1,222 | -1 | 318 | 26 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/05 | 31.12 | 31.17 | 31.11 | 31.11 | -0.2 | -0.64 | 0.19 | 2,709 | 1,399 | 1.94 | 0.84 | -309 | 0 | +575 | +266 | 2.84 | +7 | 1,211 | -2 | 319 | 26.3 | '23/06/02 | 31.16 | 31.33 | 31.16 | 31.31 | +0.5 | +1.62 | 0.55 | 5,445 | 2,062 | 2.64 | 1.7 | +3,125 | 0 | -664 | +2,461 | 4.35 | +10 | 1,204 | -29 | 321 | 26.7 | '23/06/01 | 30.81 | 30.95 | 30.75 | 30.81 | -0.71 | -2.25 | 0.63 | 5,471 | 2,174 | 2.52 | 1.69 | -691 | 0 | +1,850 | +1,159 | 3.7 | +76 | 1,194 | -36 | 350 | 29.3 | '23/05/31 | 31.55 | 31.58 | 31.47 | 31.52 | -0.03 | -0.1 | 0.35 | 5,906 | 1,960 | 3.01 | 1.86 | +1,436 | 0 | +1,723 | +3,158 | 3.89 | -59 | 1,118 | +3 | 386 | 34.5 | '23/05/30 | 31.65 | 31.65 | 31.49 | 31.55 | -0.1 | -0.32 | 0.51 | 5,140 | 2,281 | 2.25 | 1.62 | +893 | 0 | +3,312 | +4,205 | 3.54 | +37 | 1,177 | +13 | 383 | 32.5 | '23/05/29 | 31.72 | 31.75 | 31.58 | 31.65 | +1.74 | +5.82 | 0.57 | 16,329 | 5,788 | 2.82 | 5.17 | +10,712 | 0 | +887 | +11,598 | 5.89 | -9 | 1,140 | +8 | 370 | 32.5 | '23/05/26 | 29.89 | 30.03 | 29.8 | 29.91 | +0.89 | +3.07 | 0.79 | 12,812 | 4,559 | 2.81 | 3.83 | +7,624 | 0 | +1,507 | +9,131 | 3.52 | -74 | 1,149 | +5 | 362 | 31.5 | '23/05/25 | 29 | 29.18 | 29 | 29.02 | +0.56 | +1.97 | 0.63 | 10,270 | 3,135 | 3.28 | 2.98 | +2,354 | 0 | +2,997 | +5,351 | 1.89 | -63 | 1,223 | +18 | 357 | 29.2 | '23/05/24 | 28.52 | 28.52 | 28.44 | 28.46 | -0.21 | -0.73 | 0.28 | 1,717 | 891 | 1.93 | 0.49 | +78.5 | 0 | +1,178 | +1,257 | 2.92 | -36 | 1,286 | -12 | 339 | 26.4 | '23/05/23 | 28.63 | 28.75 | 28.62 | 28.67 | +0.17 | +0.6 | 0.46 | 4,203 | 1,590 | 2.64 | 1.21 | +1,354 | 0 | -321 | +1,033 | 2.95 | +9 | 1,322 | +3 | 351 | 26.6 | '23/05/22 | 28.6 | 28.6 | 28.45 | 28.5 | -0.24 | -0.84 | 0.52 | 4,800 | 1,517 | 3.16 | 1.37 | -1,569 | 0 | +3,347 | +1,778 | 2.72 | +2 | 1,313 | 0 | 348 | 26.5 | '23/05/19 | 28.61 | 28.89 | 28.61 | 28.74 | +0.76 | +2.72 | 1 | 12,876 | 4,723 | 2.73 | 3.7 | +5,504 | 0 | +3,328 | +8,832 | 3.09 | -346 | 1,311 | +23 | 348 | 26.5 | '23/05/18 | 27.93 | 27.99 | 27.92 | 27.98 | +0.56 | +2.04 | 0.26 | 7,879 | 2,733 | 2.88 | 2.2 | +3,692 | 0 | +1,230 | +4,922 | 1.77 | -210 | 1,657 | -8 | 325 | 19.6 | '23/05/17 | 27.29 | 27.43 | 27.29 | 27.42 | +0.16 | +0.59 | 0.51 | 5,023 | 1,826 | 2.75 | 1.38 | +2,198 | 0 | -174 | +2,024 | 1.64 | -216 | 1,867 | -20 | 333 | 17.8 | '23/05/16 | 27.27 | 27.34 | 27.25 | 27.26 | +0.54 | +2.02 | 0.34 | 4,896 | 1,551 | 3.16 | 1.34 | +1,645 | 0 | +1,197 | +2,842 | 1.11 | -40 | 2,083 | 0 | 353 | 16.9 | '23/05/15 | 26.63 | 26.72 | 26.6 | 26.72 | -0.05 | -0.19 | 0.45 | 1,525 | 620 | 2.46 | 0.41 | +9 | 0 | -162 | -153 | 0.76 | +7 | 2,123 | +1 | 353 | 16.6 | '23/05/12 | 26.66 | 26.77 | 26.66 | 26.77 | 0 | 0 | 0.41 | 3,537 | 1,337 | 2.65 | 0.95 | +511 | 0 | -1,672 | -1,161 | 0.76 | +40 | 2,116 | 0 | 352 | 16.6 | '23/05/11 | 26.75 | 26.83 | 26.75 | 26.77 | +0.18 | +0.68 | 0.3 | 4,499 | 828 | 5.43 | 1.21 | +616 | 0 | +1,932 | +2,548 | 0.63 | -29 | 2,076 | +54 | 352 | 17 | 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 | '23/05/10 | 26.6 | 26.64 | 26.57 | 26.59 | -0.4 | -1.48 | 0.26 | 2,912 | 1,369 | 2.13 | 0.77 | -925 | 0 | +391 | -534 | 0.49 | +85 | 2,105 | -15 | 298 | 14.2 | '23/05/09 | 26.93 | 26.99 | 26.93 | 26.99 | +0.2 | +0.75 | 0.22 | 3,459 | 1,274 | 2.72 | 0.93 | -219 | 0 | +460 | +241 | 0.73 | -110 | 2,020 | +42 | 313 | 15.5 | '23/05/08 | 26.7 | 26.83 | 26.7 | 26.79 | +0.53 | +2.02 | 0.5 | 2,945 | 1,205 | 2.44 | 0.79 | +674 | 0 | +567 | +1,241 | 0.79 | -133 | 2,130 | +15 | 271 | 12.7 | '23/05/05 | 26.28 | 26.28 | 26.21 | 26.26 | -0.17 | -0.64 | 0.26 | 3,737 | 1,802 | 2.07 | 0.98 | -796 | 0 | -2,649 | -3,445 | 0.61 | +128 | 2,263 | -26 | 256 | 11.3 | '23/05/04 | 26.34 | 26.46 | 26.33 | 26.43 | -0.26 | -0.97 | 0.49 | 2,335 | 1,294 | 1.8 | 0.62 | -44.9 | 0 | -1,213 | -1,258 | 0.82 | +89 | 2,135 | -7 | 282 | 13.2 | '23/05/03 | 26.8 | 26.8 | 26.67 | 26.69 | -0.44 | -1.62 | 0.48 | 1,994 | 1,550 | 1.29 | 0.53 | -7 | 0 | -1,232 | -1,239 | 0.83 | +19 | 2,046 | -8 | 289 | 14.1 | '23/05/02 | 26.9 | 27.13 | 26.88 | 27.13 | +0.68 | +2.57 | 0.95 | 5,682 | 1,707 | 3.33 | 1.53 | +2,437 | 0 | -1,346 | +1,091 | 0.84 | -80 | 2,027 | +14 | 297 | 14.7 | '23/04/28 | 26.48 | 26.48 | 26.33 | 26.45 | +0.19 | +0.72 | 0.57 | 5,111 | 1,827 | 2.8 | 1.35 | -281 | 0 | -2,182 | -2,463 | 0.2 | +36 | 2,107 | -8 | 283 | 13.4 |
交易 日期 |
---|
'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 | '24/04/01 | '24/03/29 | 交易 日期 | '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 | '24/03/06 | '24/03/05 | 交易 日期 | '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 | '24/01/30 | '24/01/29 | 交易 日期 | '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 | '24/01/04 | '24/01/03 | 交易 日期 | '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 | '23/12/08 | '23/12/07 | 交易 日期 | '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 | '23/11/14 | '23/11/13 | 交易 日期 | '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 | '23/10/19 | '23/10/18 | 交易 日期 | '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 | '23/09/20 | '23/09/19 | 交易 日期 | '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 | '23/08/25 | '23/08/24 | 交易 日期 | '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 | '23/07/31 | '23/07/28 | 交易 日期 | '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 | '23/07/05 | '23/07/04 | 交易 日期 | '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 | '23/06/07 | '23/06/06 | 交易 日期 | '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 | '23/05/12 | '23/05/11 | 交易 日期 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 |
|