|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 30.21 | 30.12 | +0.09 | +0.3% | 0% | 30.21 | 30.21 | 30.21 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 2 | 6.04萬 | 1 | 2張/筆 | 30.21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) | 30 | 90.36萬 | 1 | 30張/筆 | 30.12元 | +0.03 (+0.1%) | 連漲連跌: 連8漲 ( +0.75元 / +2.55%) 上櫃指數: 252.11 (1.53 / +0.61%) | | | |
| |
成交價: 30.21元 (+0.09元/ +0.3%) | 成交張數: 2張 | 成交金額: 6.04萬元 | 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357低 | 近44日新高 | 連8漲 (+0.75元/ +2.55%) | 第42低 | 近6日新低 | 第972高 | 近6日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 30.21元 | 3日 03/26 ~03/28 | 5日 03/22 ~03/28 | 10日 03/15 ~03/28 | 1個月 02/29 ~03/28 | 3個月 '23/12/29 ~03/28 | 半年 '23/10/02 ~03/28 | 1年 '23/03/30 ~03/28 | 2年 '22/03/30 ~03/28 | 3年 '21/03/30 ~03/28 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 30.07 | 29.73 | 29.66 | 29.46 | 30.36 | 28.32 | 29.49 | 33.14 | 37.72 | - | - | - | - | 30.46 | 漲跌價 | +0.14 | +0.48 | +0.55 | +0.75 | -0.15 | +1.89 | +0.72 | -2.93 | -7.51 | - | - | - | - | -0.25 | 漲跌幅 | +0.47% | +1.61% | +1.85% | +2.55% | -0.49% | +6.67% | +2.44% | -8.84% | -19.9% | - | - | - | - | -0.82% | 振幅 | 0.4% | 0.64% | 2.56% | 2.72% | 5.11% | 16.3% | 15.7% | 23.6% | 33.4% | - | - | - | - | 5.02% | 成交張數 | 36.1 | 50.3 | 142 | 1,491 | 2,841 | 5,776 | 9,282 | 3.21萬 | 6.29萬 | - | - | - | - | 2,839 | 成交金額 | 109萬 | 152萬 | 424萬 | 4,434萬 | 8,412萬 | 1.67億 | 2.71億 | 9.57億 | 21億 | - | - | - | - | 8,406萬 | 週轉率 | 0.01% | 0.01% | 0.03% | 0.28% | 0.54% | 1.1% | 1.77% | 6.12% | 12% | - | - | - | - | 0.54% |
* 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 | '24/03/29 | 30.19 | 30.19 | 30.19 | 30.19 | -0.02 | -0.07 | 0 | 14 | 2 | 7 | | | | | | | | | | | | '24/03/28 | 30.21 | 30.21 | 30.21 | 30.21 | +0.09 | +0.3 | 0 | 2 | 1 | 2 | | +2 | 0 | 0 | +2 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/27 | 30.12 | 30.12 | 30.12 | 30.12 | +0.03 | +0.1 | 0 | 30 | 1 | 30 | 0.01 | 0 | 0 | 0 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/26 | 30.09 | 30.09 | 30.09 | 30.09 | +0.02 | +0.07 | 0 | 4.06 | 3 | 1.35 | | 0 | 0 | +4 | +4 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/25 | 30.15 | 30.15 | 30.06 | 30.07 | +0.01 | +0.03 | 0.3 | 9.27 | 8 | 1.16 | | +4 | 0 | +4 | +8 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/22 | 30.02 | 30.06 | 30.02 | 30.06 | +0.33 | +1.11 | 0.13 | 5 | 5 | 1 | | +3 | 0 | +1 | +4 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/21 | 29.73 | 29.73 | 29.73 | 29.73 | +0.09 | +0.3 | 0 | 19 | 1 | 19 | 0.01 | +19 | 0 | -19 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/20 | 29.64 | 29.64 | 29.64 | 29.64 | +0.13 | +0.44 | 0 | 1 | 1 | 1 | | +1 | 0 | -1 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/19 | 29.46 | 29.51 | 29.45 | 29.51 | +0.05 | +0.17 | 0.2 | 4.07 | 4 | 1.02 | | | | | | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/18 | 29.56 | 29.56 | 29.46 | 29.46 | -0.14 | -0.47 | 0.34 | 7 | 7 | 1 | | 0 | 0 | -1 | -1 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/15 | 29.53 | 29.6 | 29.53 | 29.6 | -0.06 | -0.2 | 0.24 | 61 | 6 | 10.2 | 0.02 | 0 | 0 | 0 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/14 | 29.66 | 29.66 | 29.62 | 29.66 | +0.06 | +0.2 | 0.14 | 22 | 3 | 7.33 | 0.01 | +1 | 0 | +20 | +21 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/13 | 29.75 | 29.75 | 29.6 | 29.6 | -0.2 | -0.67 | 0.5 | 277 | 58 | 4.78 | 0.08 | +6 | 0 | +48 | +54 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/12 | 29.84 | 29.84 | 29.8 | 29.8 | -0.02 | -0.07 | 0.13 | 202 | 6 | 33.7 | 0.06 | 0 | 0 | 0 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/11 | 29.8 | 29.83 | 29.8 | 29.82 | +0.05 | +0.17 | 0.1 | 207 | 8 | 25.9 | 0.06 | 0 | 0 | +1 | +1 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/08 | 29.71 | 29.77 | 29.71 | 29.77 | +0.07 | +0.24 | 0.2 | 203 | 5 | 40.6 | 0.06 | 0 | 0 | +3 | +3 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/07 | 29.69 | 29.7 | 29.69 | 29.7 | +0.01 | +0.03 | 0.03 | 401 | 5 | 80.2 | 0.12 | +1 | 0 | 0 | +1 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/06 | 29.65 | 29.69 | 29.65 | 29.69 | +0.16 | +0.54 | 0.14 | 15 | 5 | 3 | | 0 | 0 | -8 | -8 | 0.09 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 29.48 | 29.53 | 29.47 | 29.53 | +0.12 | +0.41 | 0.2 | 11.1 | 13 | 0.86 | | -4 | 0 | +7 | +3 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/04 | 29.41 | 29.41 | 29.41 | 29.41 | -0.05 | -0.17 | 0 | 7.01 | 2 | 3.5 | | 0 | 0 | +7 | +7 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/03/01 | 29.46 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | 0.1 | 1 | 0.1 | | | | | | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/02/29 | 29.45 | 29.46 | 29.45 | 29.46 | 0 | 0 | 0.03 | 3 | 2 | 1.5 | | -2 | 0 | 0 | -2 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/02/27 | 29.39 | 29.46 | 29.39 | 29.46 | +0.13 | +0.44 | 0.24 | 12 | 12 | 1 | | 0 | 0 | +11 | +11 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/02/26 | 29.29 | 29.33 | 29.29 | 29.33 | +0.21 | +0.72 | 0.14 | 43 | 3 | 14.3 | 0.01 | +42 | 0 | -43 | -1 | 0.09 | 0 | 0 | 0 | 0 | 0 | '24/02/23 | 29.12 | 29.12 | 29.12 | 29.12 | -0.02 | -0.07 | 0 | 1.05 | 2 | 0.52 | | | | | | 0.08 | 0 | 0 | 0 | 0 | 0 | '24/02/22 | 29.12 | 29.14 | 29.12 | 29.14 | -0.02 | -0.07 | 0.07 | 12 | 6 | 2 | | -6 | 0 | 0 | -6 | 0.08 | 0 | 0 | 0 | 0 | 0 | '24/02/21 | 29.11 | 29.16 | 29.07 | 29.16 | +0.03 | +0.1 | 0.31 | 169 | 14 | 12.1 | 0.05 | -166 | 0 | +162 | -4 | 0.08 | 0 | 0 | 0 | 0 | 0 | '24/02/20 | 29.08 | 29.14 | 29.06 | 29.13 | +0.06 | +0.21 | 0.28 | 98 | 12 | 8.17 | 0.03 | -25 | 0 | +89 | +64 | 0.11 | 0 | 0 | 0 | 0 | 0 | '24/02/19 | 29.08 | 29.14 | 29.07 | 29.07 | -0.14 | -0.48 | 0.24 | 10 | 6 | 1.67 | | -6 | 0 | -1 | -7 | 0.12 | 0 | 0 | 0 | 0 | 0 | '24/02/16 | 29.2 | 29.21 | 29.19 | 29.21 | +0.01 | +0.03 | 0.07 | 107 | 11 | 9.76 | 0.03 | -6 | 0 | -99 | -105 | 0.12 | 0 | 0 | 0 | 0 | 0 | '24/02/15 | 29.15 | 29.2 | 29.15 | 29.2 | -0.42 | -1.42 | 0.17 | 2.02 | 3 | 0.67 | | -1 | 0 | -1 | -2 | 0.12 | 0 | 0 | 0 | 0 | 0 | '24/02/05 | 29.61 | 29.62 | 29.59 | 29.62 | -0.01 | -0.03 | 0.1 | 74 | 5 | 14.8 | 0.02 | -60 | 0 | +74 | +14 | 0.12 | 0 | 0 | 0 | 0 | 0 | '24/02/02 | 29.81 | 29.86 | 29.63 | 29.63 | +0.02 | +0.07 | 0.78 | 98 | 18 | 5.44 | 0.03 | 0 | 0 | +47 | +47 | 0.13 | 0 | 0 | 0 | 0 | 0 | '24/02/01 | 29.56 | 29.61 | 29.56 | 29.61 | +0.26 | +0.89 | 0.17 | 13 | 9 | 1.45 | | -1 | 0 | +13 | +12 | 0.13 | 0 | 0 | 0 | 0 | 0 | '24/01/31 | 29.22 | 29.35 | 29.22 | 29.35 | +0.27 | +0.93 | 0.45 | 85 | 11 | 7.73 | 0.02 | +78 | 0 | -71 | +7 | 0.14 | 0 | 0 | 0 | 0 | 0 | '24/01/30 | 29.07 | 29.08 | 29.03 | 29.08 | +0.09 | +0.31 | 0.17 | 37 | 8 | 4.62 | 0.01 | +28 | 0 | -36 | -8 | 0.12 | 0 | 0 | 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 | '24/01/29 | 28.99 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | 1 | 1 | 1 | | 0 | 0 | -1 | -1 | 0.11 | 0 | 0 | 0 | 0 | 0 | '24/01/26 | 29.01 | 29.01 | 28.96 | 28.99 | -0.02 | -0.07 | 0.17 | 22 | 13 | 1.69 | 0.01 | 0 | 0 | -21 | -21 | 0.11 | 0 | 0 | 0 | 0 | 0 | '24/01/25 | 29.01 | 29.01 | 28.91 | 29.01 | -0.03 | -0.1 | 0.34 | 66 | 12 | 5.5 | 0.02 | -30 | 0 | +13 | -17 | 0.11 | 0 | 0 | 0 | 0 | 0 | '24/01/24 | 29.02 | 29.14 | 29.02 | 29.04 | -0.15 | -0.51 | 0.41 | 5 | 3 | 1.67 | | -4 | 0 | -1 | -5 | 0.12 | 0 | 0 | 0 | 0 | 0 | '24/01/23 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | 0.05 | 3 | 0.02 | | | | | | 0.12 | 0 | 0 | 0 | 0 | 0 | '24/01/22 | 29.19 | 29.19 | 29.15 | 29.15 | -0.09 | -0.31 | 0.14 | 22.4 | 8 | 2.8 | 0.01 | 0 | 0 | -7 | -7 | 0.12 | 0 | 0 | 0 | 0 | 0 | '24/01/19 | 29.43 | 29.43 | 29.24 | 29.24 | -0.23 | -0.78 | 0.64 | 10 | 10 | 1 | | -1 | 0 | -6 | -7 | 0.12 | 0 | 0 | 0 | 0 | 0 | '24/01/18 | 29.44 | 29.47 | 29.44 | 29.47 | -0.25 | -0.84 | 0.1 | 11 | 9 | 1.22 | | 0 | 0 | -10 | -10 | 0.12 | 0 | 0 | 0 | 0 | 0 | '24/01/17 | 29.67 | 29.75 | 29.67 | 29.72 | -0.14 | -0.47 | 0.27 | 153 | 11 | 13.9 | 0.05 | -148 | 0 | +149 | +1 | 0.12 | 0 | 0 | 0 | 0 | 0 | '24/01/16 | 30.11 | 30.22 | 30.11 | 30.22 | +0.12 | +0.4 | 0.37 | 30 | 7 | 4.29 | 0.01 | -1 | 0 | +9 | +8 | 0.15 | 0 | 0 | 0 | 0 | 0 | '24/01/15 | 29.95 | 30.1 | 29.95 | 30.1 | +0.28 | +0.94 | 0.5 | 44 | 9 | 4.89 | 0.01 | 0 | 0 | +15 | +15 | 0.15 | 0 | 0 | 0 | 0 | 0 | '24/01/12 | 29.79 | 29.82 | 29.79 | 29.82 | +0.13 | +0.44 | 0.1 | 78 | 6 | 13 | 0.02 | +76 | 0 | -75 | +1 | 0.15 | 0 | 0 | 0 | 0 | 0 | '24/01/11 | 29.69 | 29.69 | 29.69 | 29.69 | +0.13 | +0.44 | 0 | 2 | 1 | 2 | | +2 | 0 | 0 | +2 | 0.14 | 0 | 0 | 0 | 0 | 0 | '24/01/10 | 29.56 | 29.56 | 29.56 | 29.56 | +0.1 | +0.34 | 0 | 1 | 1 | 1 | | 0 | 0 | -1 | -1 | 0.14 | 0 | 0 | 0 | 0 | 0 | '24/01/09 | 29.39 | 29.46 | 29.39 | 29.46 | -0.14 | -0.47 | 0.24 | 47.1 | 14 | 3.37 | 0.01 | 0 | 0 | -5 | -5 | 0.14 | 0 | 0 | 0 | 0 | 0 | '24/01/08 | 29.62 | 29.62 | 29.6 | 29.6 | -0.22 | -0.74 | 0.07 | 8.2 | 10 | 0.82 | | -3 | 0 | 0 | -3 | 0.14 | 0 | 0 | 0 | 0 | 0 | '24/01/05 | 29.84 | 29.9 | 29.82 | 29.82 | -0.21 | -0.7 | 0.27 | 10 | 7 | 1.43 | | -7 | 0 | -3 | -10 | 0.15 | 0 | 0 | 0 | 0 | 0 | '24/01/04 | 30.03 | 30.06 | 30.03 | 30.03 | -0.23 | -0.76 | 0.1 | 3 | 3 | 1 | | -1 | 0 | -2 | -3 | 0.15 | 0 | 0 | 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 | '24/01/03 | 30.44 | 30.44 | 30.12 | 30.26 | -0.18 | -0.59 | 1.05 | 63 | 9 | 7 | 0.02 | -58 | 0 | +60 | +2 | 0.15 | 0 | 0 | 0 | 0 | 0 | '24/01/02 | 30.44 | 30.44 | 30.35 | 30.44 | -0.02 | -0.07 | 0.3 | 10.1 | 9 | 1.13 | | -5 | 0 | +3 | -2 | 0.16 | 0 | 0 | 0 | 0 | 0 | '23/12/29 | 30.4 | 30.46 | 30.4 | 30.46 | +0.1 | +0.33 | 0.2 | 2.1 | 5 | 0.42 | | +1 | 0 | 0 | +1 | 0.16 | 0 | 0 | 0 | 0 | 0 | '23/12/28 | 30.49 | 30.49 | 30.36 | 30.36 | -0.12 | -0.39 | 0.43 | 98 | 12 | 8.17 | 0.03 | +39 | 0 | -42 | -3 | 0.16 | 0 | 0 | 0 | 0 | 0 | '23/12/27 | 30.5 | 30.5 | 30.48 | 30.48 | -0.11 | -0.36 | 0.07 | 6 | 2 | 3 | | +5 | 0 | 0 | +5 | 0.15 | 0 | 0 | 0 | 0 | 0 | '23/12/26 | 30.62 | 30.62 | 30.59 | 30.59 | -0.03 | -0.1 | 0.1 | 33 | 7 | 4.71 | 0.01 | 0 | 0 | +2 | +2 | 0.15 | 0 | 0 | 0 | 0 | 0 | '23/12/25 | 30.65 | 30.65 | 30.6 | 30.62 | +0.02 | +0.07 | 0.16 | 52.1 | 14 | 3.72 | 0.02 | -3 | 0 | -1 | -4 | 0.15 | 0 | 0 | 0 | 0 | 0 | '23/12/22 | 30.62 | 30.62 | 30.6 | 30.6 | -0.27 | -0.87 | 0.06 | 7 | 4 | 1.75 | | 0 | 0 | +6 | +6 | 0.15 | 0 | 0 | 0 | 0 | 0 | '23/12/21 | 30.86 | 30.87 | 30.8 | 30.87 | +0.14 | +0.46 | 0.23 | 64.1 | 5 | 12.8 | 0.02 | +41 | 0 | -20 | +21 | 0.15 | 0 | 0 | 0 | 0 | 0 | '23/12/20 | 30.7 | 30.73 | 30.7 | 30.73 | +0.09 | +0.29 | 0.1 | 9 | 6 | 1.5 | | +3 | 0 | +3 | +6 | 0.14 | 0 | 0 | 0 | 0 | 0 | '23/12/19 | 30.77 | 30.77 | 30.64 | 30.64 | +0.01 | +0.03 | 0.42 | 8.01 | 6 | 1.34 | | +3 | 0 | +2 | +5 | 0.14 | 0 | 0 | 0 | 0 | 0 | '23/12/18 | 30.5 | 30.69 | 30.5 | 30.63 | +0.25 | +0.82 | 0.63 | 6.1 | 8 | 0.76 | | +1 | 0 | -1 | 0 | 0.14 | 0 | 0 | 0 | 0 | 0 | '23/12/15 | 30.1 | 30.41 | 30.1 | 30.38 | +0.63 | +2.12 | 1.04 | 88.2 | 22 | 4.01 | 0.03 | -19 | 0 | +51 | +32 | 0.14 | 0 | 0 | 0 | 0 | 0 | '23/12/14 | 29.71 | 29.75 | 29.68 | 29.75 | +0.21 | +0.71 | 0.24 | 190 | 31 | 6.14 | 0.06 | +143 | 0 | -143 | 0 | 0.15 | 0 | 0 | 0 | 0 | 0 | '23/12/13 | 29.55 | 29.55 | 29.54 | 29.54 | +0.04 | +0.14 | 0.03 | 3.27 | 10 | 0.33 | | -1 | 0 | +1 | 0 | 0.12 | 0 | 0 | 0 | 0 | 0 | '23/12/12 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | 0.06 | 3 | 0.02 | | | | | | 0.12 | 0 | 0 | 0 | 0 | 0 | '23/12/11 | 29.54 | 29.56 | 29.52 | 29.52 | -0.09 | -0.3 | 0.14 | 25 | 6 | 4.17 | 0.01 | 0 | 0 | +23 | +23 | 0.12 | 0 | 0 | 0 | 0 | 0 | '23/12/08 | 29.55 | 29.61 | 29.55 | 29.61 | -0.03 | -0.1 | 0.2 | 4.06 | 6 | 0.68 | | -1 | 0 | +1 | 0 | 0.12 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/07 | 29.64 | 29.73 | 29.64 | 29.64 | +0.28 | +0.95 | 0.31 | 35 | 16 | 2.19 | 0.01 | +4 | 0 | +5 | +9 | 0.12 | 0 | 0 | 0 | 0 | 0 | '23/12/06 | 29.33 | 29.38 | 29.33 | 29.36 | +0.33 | +1.14 | 0.17 | 154 | 15 | 10.3 | 0.05 | +109 | 0 | -102 | +7 | 0.12 | 0 | 0 | 0 | 0 | 0 | '23/12/05 | 29.03 | 29.03 | 29.03 | 29.03 | +0.16 | +0.55 | 0 | 12.1 | 7 | 1.73 | | 0 | 0 | +9 | +9 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/12/04 | 28.71 | 28.92 | 28.71 | 28.87 | +0.18 | +0.63 | 0.73 | 180 | 21 | 8.57 | 0.05 | +172 | 0 | -158 | +14 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/12/01 | 28.7 | 28.7 | 28.68 | 28.69 | +0.06 | +0.21 | 0.07 | 105 | 16 | 6.57 | 0.03 | -86 | 0 | +95 | +9 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/30 | 28.6 | 28.64 | 28.6 | 28.63 | +0.34 | +1.2 | 0.14 | 11 | 7 | 1.57 | | +9 | 0 | +1 | +10 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/11/29 | 28.33 | 28.35 | 28.29 | 28.29 | -0.03 | -0.11 | 0.21 | 55.4 | 14 | 3.96 | 0.02 | +52 | 0 | -43 | +9 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/11/28 | 28.3 | 28.32 | 28.3 | 28.32 | +0.08 | +0.28 | 0.07 | 21 | 3 | 7.01 | 0.01 | +20 | 0 | -20 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/27 | 28.21 | 28.25 | 28.21 | 28.24 | -0.06 | -0.21 | 0.14 | 34 | 4 | 8.5 | 0.01 | -2 | 0 | 0 | -2 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/24 | 28.23 | 28.3 | 28.23 | 28.3 | -0.05 | -0.18 | 0.25 | 48.2 | 11 | 4.38 | 0.01 | +6 | 0 | -2 | +4 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/23 | 28.29 | 28.35 | 28.29 | 28.35 | +0.24 | +0.85 | 0.21 | 3 | 2 | 1.5 | | +3 | 0 | 0 | +3 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/22 | 28.08 | 28.11 | 28.08 | 28.11 | +0.18 | +0.64 | 0.11 | 5.21 | 9 | 0.58 | | -1 | 0 | +4 | +3 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/21 | 28.01 | 28.01 | 27.93 | 27.93 | -0.1 | -0.36 | 0.29 | 44.1 | 14 | 3.15 | 0.01 | +19 | 0 | -26 | -7 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/20 | 28.16 | 28.16 | 28.01 | 28.03 | -0.09 | -0.32 | 0.53 | 82 | 14 | 5.86 | 0.02 | -61 | 0 | +49 | -12 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/11/17 | 28.13 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/11/16 | 28.28 | 28.28 | 28.13 | 28.13 | -0.15 | -0.53 | 0.53 | 26 | 6 | 4.33 | 0.01 | -26 | 0 | +20 | -6 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/11/15 | 28.27 | 28.31 | 28.21 | 28.28 | +0.39 | +1.4 | 0.36 | 147 | 23 | 6.39 | 0.04 | +112 | 0 | -123 | -11 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/11/14 | 27.88 | 27.89 | 27.85 | 27.89 | -0.08 | -0.29 | 0.14 | 4 | 4 | 1 | | -1 | 0 | -2 | -3 | 0.05 | 0 | 0 | 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 | '23/11/13 | 28 | 28 | 27.97 | 27.97 | -0.03 | -0.11 | 0.11 | 2 | 2 | 1 | | -2 | 0 | 0 | -2 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/11/10 | 28.04 | 28.04 | 28 | 28 | -0.12 | -0.43 | 0.14 | 65 | 6 | 10.8 | 0.02 | -63 | 0 | +64 | +1 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/11/09 | 28.1 | 28.12 | 28.1 | 28.12 | +0.22 | +0.79 | 0.07 | 22 | 3 | 7.33 | 0.01 | +22 | 0 | -20 | +2 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/08 | 27.8 | 27.9 | 27.8 | 27.9 | +0.09 | +0.32 | 0.36 | 33.5 | 10 | 3.35 | 0.01 | 0 | 0 | -9 | -9 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/07 | 27.8 | 27.85 | 27.8 | 27.81 | -0.1 | -0.36 | 0.18 | 22.1 | 7 | 3.16 | 0.01 | -22 | 0 | +20 | -2 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/06 | 27.93 | 27.93 | 27.91 | 27.91 | +0.26 | +0.94 | 0.07 | 4.02 | 6 | 0.67 | | -1 | 0 | +1 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/03 | 27.62 | 27.65 | 27.62 | 27.65 | +0.35 | +1.28 | 0.11 | 7.2 | 10 | 0.72 | | 0 | 0 | +1 | +1 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/02 | 26.95 | 27.3 | 26.95 | 27.3 | +0.45 | +1.68 | 1.3 | 301 | 24 | 12.6 | 0.08 | +294 | 0 | -291 | +3 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/11/01 | 26.85 | 26.89 | 26.85 | 26.85 | +0.07 | +0.26 | 0.15 | 36 | 5 | 7.2 | 0.01 | -8 | 0 | +5 | -3 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/31 | 26.75 | 26.78 | 26.75 | 26.78 | +0.1 | +0.37 | 0.11 | 36.1 | 7 | 5.16 | 0.01 | 0 | 0 | +1 | +1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/30 | 26.69 | 26.8 | 26.68 | 26.68 | -0.01 | -0.04 | 0.45 | 4 | 4 | 1 | | -1 | 0 | +1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/27 | 26.68 | 26.69 | 26.67 | 26.69 | -0.08 | -0.3 | 0.07 | 28 | 19 | 1.47 | 0.01 | +21 | 0 | -25 | -4 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/26 | 26.76 | 26.77 | 26.65 | 26.77 | -0.06 | -0.22 | 0.45 | 191 | 17 | 11.2 | 0.05 | -186 | 0 | +173 | -13 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/25 | 26.82 | 26.83 | 26.82 | 26.83 | +0.28 | +1.05 | 0.04 | 3 | 3 | 1 | | 0 | 0 | +3 | +3 | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/10/24 | 26.44 | 26.55 | 26.41 | 26.55 | +0.21 | +0.8 | 0.53 | 125 | 17 | 7.35 | 0.03 | +105 | 0 | -125 | -20 | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/10/23 | 26.25 | 26.34 | 26.25 | 26.34 | -0.1 | -0.38 | 0.34 | 27 | 6 | 4.5 | 0.01 | 0 | 0 | -7 | -7 | 0.01 | 0 | 0 | 0 | 0 | 0 | '23/10/20 | 26.68 | 26.68 | 26.4 | 26.44 | -0.24 | -0.9 | 1.05 | 35 | 11 | 3.18 | 0.01 | -33 | 0 | -1 | -34 | 0.01 | 0 | 0 | 0 | 0 | 0 | '23/10/19 | 26.85 | 26.85 | 26.68 | 26.68 | -0.31 | -1.15 | 0.63 | 59 | 18 | 3.28 | 0.02 | -26 | 0 | +19 | -7 | 0.02 | 0 | 0 | 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 | '23/10/18 | 27.37 | 27.38 | 27.32 | 27.34 | -0.08 | -0.29 | 0.22 | 18 | 9 | 2 | | -3 | 0 | -15 | -18 | 0.03 | 0 | 0 | 0 | 0 | 0 | '23/10/17 | 27.48 | 27.48 | 27.42 | 27.42 | -0.21 | -0.76 | 0.22 | 12.1 | 12 | 1.01 | | -8 | 0 | -4 | -12 | 0.03 | 0 | 0 | 0 | 0 | 0 | '23/10/16 | 27.61 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.03 | 0 | 0 | 0 | 0 | 0 | '23/10/13 | 27.63 | 27.63 | 27.61 | 27.61 | -0.12 | -0.43 | 0.07 | 62 | 5 | 12.4 | 0.02 | -60 | 0 | +60 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 | '23/10/12 | 27.69 | 27.74 | 27.69 | 27.73 | +0.29 | +1.06 | 0.18 | 34 | 10 | 3.4 | 0.01 | +1 | 0 | +8 | +9 | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/10/11 | 27.45 | 27.5 | 27.44 | 27.44 | 0 | 0 | 0.22 | 56 | 17 | 3.29 | 0.02 | +21 | 0 | -27 | -6 | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/10/06 | 27.44 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | 1 | 1 | 1 | | | | | | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/10/05 | 27.4 | 27.48 | 27.35 | 27.44 | -0.22 | -0.8 | 0.47 | 142 | 28 | 5.07 | 0.04 | +38 | 0 | -141 | -103 | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/10/04 | 27.66 | 27.66 | 27.66 | 27.66 | -0.35 | -1.25 | 0 | 30 | 10 | 3 | 0.01 | -30 | 0 | +20 | -10 | 0.03 | 0 | 0 | 0 | 0 | 0 | '23/10/03 | 28.01 | 28.01 | 28.01 | 28.01 | -0.16 | -0.57 | 0 | 9.13 | 10 | 0.91 | | -7 | 0 | 0 | -7 | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/10/02 | 28.14 | 28.17 | 28.14 | 28.17 | -0.15 | -0.53 | 0.11 | 8.1 | 8 | 1.01 | | 0 | 0 | -7 | -7 | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/09/28 | 28.38 | 28.38 | 28.31 | 28.32 | -0.15 | -0.53 | 0.25 | 62 | 6 | 10.3 | 0.02 | -51 | 0 | -10 | -61 | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/09/27 | 28.46 | 28.48 | 28.45 | 28.47 | -0.1 | -0.35 | 0.11 | 11 | 10 | 1.1 | | 0 | 0 | -11 | -11 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/09/26 | 28.69 | 28.69 | 28.53 | 28.57 | -0.28 | -0.97 | 0.55 | 125 | 16 | 7.81 | 0.04 | -22 | 0 | +109 | +87 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/09/25 | 28.79 | 28.85 | 28.78 | 28.85 | +0.04 | +0.14 | 0.24 | 17 | 6 | 2.83 | | 0 | 0 | -14 | -14 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/09/22 | 28.82 | 28.85 | 28.81 | 28.81 | -0.31 | -1.06 | 0.14 | 52 | 16 | 3.25 | 0.01 | -3 | 0 | -13 | -16 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/09/21 | 29.08 | 29.12 | 29.08 | 29.12 | -0.01 | -0.03 | 0.14 | 89 | 6 | 14.8 | 0.03 | 0 | 0 | +58 | +58 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/09/20 | 29.11 | 29.13 | 29.1 | 29.13 | +0.03 | +0.1 | 0.1 | 62 | 3 | 20.7 | 0.02 | 0 | 0 | +60 | +60 | 0.05 | 0 | 0 | 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 | '23/09/19 | 29.06 | 29.1 | 29.06 | 29.1 | 0 | 0 | 0.14 | 6 | 2 | 3 | | 0 | 0 | -5 | -5 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/09/18 | 29.12 | 29.15 | 29.1 | 29.1 | -0.16 | -0.55 | 0.17 | 64 | 12 | 5.33 | 0.02 | -18 | 0 | +55 | +37 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/09/15 | 29.17 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/09/14 | 29.22 | 29.22 | 29.17 | 29.17 | -0.05 | -0.17 | 0.17 | 12 | 12 | 1 | | -1 | 0 | -10 | -11 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/09/13 | 29.26 | 29.26 | 29.22 | 29.22 | -0.07 | -0.24 | 0.14 | 50 | 11 | 4.55 | 0.01 | 0 | 0 | +23 | +23 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/09/12 | 29.31 | 29.31 | 29.29 | 29.29 | -0.11 | -0.37 | 0.07 | 3 | 2 | 1.5 | | -1 | 0 | -2 | -3 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/09/11 | 29.38 | 29.4 | 29.38 | 29.4 | +0.04 | +0.14 | 0.07 | 37 | 5 | 7.4 | 0.01 | -1 | 0 | 0 | -1 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/09/08 | 29.26 | 29.38 | 29.26 | 29.36 | +0.14 | +0.48 | 0.41 | 102 | 7 | 14.6 | 0.03 | +82 | 0 | -80 | +2 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/09/07 | 29.22 | 29.22 | 29.22 | 29.22 | -0.19 | -0.65 | 0 | 1 | 1 | 1 | | 0 | 0 | -1 | -1 | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/09/06 | 29.44 | 29.44 | 29.35 | 29.41 | -0.29 | -0.98 | 0.3 | 174 | 18 | 9.67 | 0.05 | -139 | 0 | +127 | -12 | 0.04 | 0 | 0 | 0 | 0 | 0 | '23/09/05 | 29.7 | 29.7 | 29.7 | 29.7 | 0 | 0 | 0 | 10 | 1 | 10 | | 0 | 0 | +10 | +10 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/09/04 | 29.7 | 29.7 | 29.68 | 29.7 | -0.13 | -0.44 | 0.07 | 43 | 4 | 10.8 | 0.01 | -40 | 0 | +43 | +3 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/09/01 | 29.84 | 29.84 | 29.83 | 29.83 | +0.04 | +0.13 | 0.03 | 15 | 6 | 2.5 | | 0 | 0 | +14 | +14 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/08/31 | 29.79 | 29.79 | 29.79 | 29.79 | +0.21 | +0.71 | 0 | 1.34 | 8 | 0.17 | | | | | | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/08/30 | 29.55 | 29.58 | 29.55 | 29.58 | +0.28 | +0.96 | 0.1 | 48 | 8 | 6 | 0.01 | +46 | 0 | -40 | +6 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/08/29 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/08/28 | 29.25 | 29.25 | 29.25 | 29.25 | +0.04 | +0.14 | 0 | 2 | 2 | 1 | | | | | | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/08/25 | 29.25 | 29.3 | 29.21 | 29.21 | +0.06 | +0.21 | 0.31 | 67 | 9 | 7.44 | 0.02 | -60 | 0 | +62 | +2 | 0.07 | 0 | 0 | 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 | '23/08/24 | 29.13 | 29.15 | 29.13 | 29.15 | +0.31 | +1.07 | 0.07 | 106 | 10 | 10.6 | 0.03 | +103 | 0 | -101 | +2 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/08/23 | 28.86 | 28.86 | 28.84 | 28.84 | +0.08 | +0.28 | 0.07 | 6 | 4 | 1.5 | | 0 | 0 | -6 | -6 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/08/22 | 28.84 | 28.84 | 28.74 | 28.76 | -0.23 | -0.79 | 0.34 | 23 | 17 | 1.35 | 0.01 | -9 | 0 | -14 | -23 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/08/21 | 28.99 | 28.99 | 28.99 | 28.99 | -0.01 | -0.03 | 0 | 1 | 1 | 1 | | -1 | 0 | 0 | -1 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/08/18 | 29.05 | 29.05 | 29 | 29 | -0.26 | -0.89 | 0.17 | 24 | 17 | 1.41 | 0.01 | 0 | 0 | -24 | -24 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/08/17 | 29.3 | 29.3 | 29.26 | 29.26 | -0.11 | -0.37 | 0.14 | 27 | 8 | 3.38 | 0.01 | -26 | 0 | +20 | -6 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/08/16 | 29.47 | 29.47 | 29.37 | 29.37 | -0.37 | -1.24 | 0.34 | 24.1 | 19 | 1.27 | 0.01 | -7 | 0 | -17 | -24 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/08/15 | 29.73 | 29.74 | 29.72 | 29.74 | -0.12 | -0.4 | 0.07 | 28.3 | 9 | 3.14 | 0.01 | -27 | 0 | +20 | -7 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/08/14 | 29.86 | 29.86 | 29.86 | 29.86 | -0.08 | -0.27 | 0 | 2.29 | 6 | 0.38 | | 0 | 0 | -2 | -2 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/08/11 | 29.95 | 29.95 | 29.93 | 29.94 | -0.01 | -0.03 | 0.07 | 3 | 3 | 1 | | -2 | 0 | 0 | -2 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/08/10 | 29.95 | 29.95 | 29.95 | 29.95 | -0.05 | -0.17 | 0 | 1.01 | 2 | 0.51 | | 0 | 0 | -1 | -1 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/08/09 | 30 | 30 | 30 | 30 | +0.23 | +0.77 | 0 | 2 | 1 | 2 | | +2 | 0 | 0 | +2 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/08/08 | 29.75 | 29.77 | 29.75 | 29.77 | +0.03 | +0.1 | 0.07 | 3 | 3 | 1 | | +1 | 0 | +1 | +2 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/08/07 | 29.65 | 29.74 | 29.65 | 29.74 | +0.08 | +0.27 | 0.3 | 42 | 3 | 14 | 0.01 | +40 | 0 | -38 | +2 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/08/04 | 29.65 | 29.66 | 29.65 | 29.66 | -0.53 | -1.76 | 0.03 | 26 | 8 | 3.25 | 0.01 | -23 | 0 | +20 | -3 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/08/02 | 30.22 | 30.22 | 30.19 | 30.19 | -0.11 | -0.36 | 0.1 | 23 | 4 | 5.75 | 0.01 | -21 | 0 | +20 | -1 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/08/01 | 30.25 | 30.3 | 30.25 | 30.3 | +0.2 | +0.66 | 0.17 | 5 | 5 | 1 | | +2 | 0 | 0 | +2 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/07/31 | 29.96 | 30.1 | 29.96 | 30.1 | +0.01 | +0.03 | 0.47 | 126 | 13 | 9.7 | 0.04 | +110 | 0 | -125 | -15 | 0.08 | 0 | 0 | 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 | '23/07/28 | 30.14 | 30.18 | 30 | 30.09 | -0.04 | -0.13 | 0.6 | 220 | 15 | 14.7 | 0.07 | -219 | 0 | +217 | -2 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/07/27 | 30.15 | 30.15 | 30.13 | 30.13 | -0.04 | -0.13 | 0.07 | 3 | 3 | 1 | | -1 | 0 | -2 | -3 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/26 | 30.17 | 30.17 | 30.17 | 30.17 | -0.04 | -0.13 | 0 | 2 | 1 | 2 | | 0 | 0 | -2 | -2 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/25 | 30.21 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/24 | 30.21 | 30.21 | 30.21 | 30.21 | +0.16 | +0.53 | 0 | 1 | 1 | 1 | | 0 | 0 | +1 | +1 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/21 | 30.05 | 30.05 | 30.05 | 30.05 | -0.12 | -0.4 | 0 | 21 | 2 | 10.5 | 0.01 | -20 | 0 | +21 | +1 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/20 | 30.17 | 30.17 | 30.17 | 30.17 | +0.07 | +0.23 | 0 | 1 | 1 | 1 | | 0 | 0 | +1 | +1 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/19 | 30.05 | 30.1 | 30.05 | 30.1 | +0.17 | +0.57 | 0.17 | 62 | 5 | 12.4 | 0.02 | +26 | 0 | +36 | +62 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/18 | 29.97 | 29.97 | 29.93 | 29.93 | +0.1 | +0.34 | 0.13 | 24 | 4 | 6 | 0.01 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/17 | 30.12 | 30.18 | 30.12 | 30.18 | +0.08 | +0.27 | 0.2 | 43 | 4 | 10.8 | 0.01 | 0 | 0 | +42 | +42 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/14 | 30.18 | 30.18 | 30.1 | 30.1 | +0.1 | +0.33 | 0.27 | 3 | 3 | 1 | | -2 | 0 | 0 | -2 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/13 | 30 | 30.01 | 29.98 | 30 | +0.08 | +0.27 | 0.1 | 87 | 9 | 9.67 | 0.03 | +75 | 0 | -10 | +65 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/12 | 29.92 | 29.92 | 29.92 | 29.92 | -0.03 | -0.1 | 0 | 14.1 | 5 | 2.82 | | 0 | 0 | +10 | +10 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/07/11 | 29.9 | 29.95 | 29.9 | 29.95 | +0.11 | +0.37 | 0.17 | 80 | 4 | 20 | 0.02 | 0 | 0 | -80 | -80 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/07/10 | 29.93 | 29.93 | 29.83 | 29.84 | -0.15 | -0.5 | 0.33 | 26 | 9 | 2.89 | 0.01 | -4 | 0 | +9 | +5 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/07/07 | 30 | 30 | 29.99 | 29.99 | -0.4 | -1.32 | 0.03 | 60 | 14 | 4.29 | 0.02 | -55 | 0 | +40 | -15 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/07/06 | 30.37 | 30.39 | 30.36 | 30.39 | -0.08 | -0.26 | 0.1 | 34 | 5 | 6.8 | 0.01 | -2 | 0 | +32 | +30 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/05 | 30.35 | 30.47 | 30.35 | 30.47 | +0.1 | +0.33 | 0.4 | 12 | 7 | 1.71 | | +1 | 0 | -3 | -2 | 0.1 | 0 | 0 | 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 | '23/07/04 | 30.35 | 30.37 | 30.35 | 30.37 | +0.02 | +0.07 | 0.07 | 2.1 | 3 | 0.7 | | +1 | 0 | 0 | +1 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/07/03 | 30.24 | 30.35 | 30.23 | 30.35 | +0.12 | +0.4 | 0.4 | 122 | 14 | 8.71 | 0.04 | +95 | 0 | -95 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 | '23/06/30 | 30.23 | 30.23 | 30.23 | 30.23 | -0.1 | -0.33 | 0 | 3.2 | 2 | 1.6 | | 0 | 0 | -3 | -3 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/06/29 | 30.33 | 30.33 | 30.33 | 30.33 | +0.03 | +0.1 | 0 | 2 | 1 | 2 | | 0 | 0 | -2 | -2 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/06/28 | 30.3 | 30.3 | 30.3 | 30.3 | 0 | 0 | 0 | 1 | 1 | 1 | | | | | | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/06/27 | 30.23 | 30.3 | 30.21 | 30.3 | +0.21 | +0.7 | 0.3 | 17.1 | 7 | 2.45 | 0.01 | +12 | 0 | +3 | +15 | 0.08 | 0 | 0 | 0 | 0 | 0 | '23/06/26 | 30.09 | 30.1 | 30.09 | 30.09 | +0.12 | +0.4 | 0.03 | 23 | 17 | 1.35 | 0.01 | +21 | 0 | -1 | +20 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/21 | 29.95 | 30 | 29.95 | 29.97 | +0.22 | +0.74 | 0.17 | 20 | 14 | 1.43 | 0.01 | -1 | 0 | -7 | -8 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/20 | 29.7 | 29.75 | 29.7 | 29.75 | +0.08 | +0.27 | 0.17 | 3 | 3 | 1 | | +1 | 0 | 0 | +1 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/19 | 29.54 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | 0.04 | 1 | 0.04 | | | | | | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/16 | 29.59 | 29.59 | 29.54 | 29.54 | +0.01 | +0.03 | 0.17 | 22 | 10 | 2.2 | 0.01 | 0 | 0 | -15 | -15 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/15 | 29.53 | 29.53 | 29.53 | 29.53 | +0.05 | +0.17 | 0 | 3 | 2 | 1.5 | | +2 | 0 | 0 | +2 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/14 | 29.48 | 29.48 | 29.48 | 29.48 | +0.04 | +0.14 | 0 | 4.04 | 5 | 0.81 | | | | | | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/13 | 29.44 | 29.44 | 29.44 | 29.44 | +0.08 | +0.27 | 0 | 2.08 | 5 | 0.42 | | +2 | 0 | 0 | +2 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/12 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | 1 | 1 | 1 | | +1 | 0 | 0 | +1 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/09 | 29.29 | 29.36 | 29.28 | 29.36 | +0.03 | +0.1 | 0.27 | 44 | 6 | 7.33 | 0.01 | +41 | 0 | -41 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/08 | 29.4 | 29.4 | 29.33 | 29.33 | -0.09 | -0.31 | 0.24 | 78.1 | 11 | 7.1 | 0.02 | -64 | 0 | +73 | +9 | 0.06 | 0 | 0 | 0 | 0 | 0 | '23/06/07 | 29.42 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 | 0.1 | 1 | 0.1 | | | | | | 0.07 | 0 | 0 | 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 | '23/06/06 | 29.42 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 | 1.37 | 7 | 0.2 | | -1 | 0 | 0 | -1 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/05 | 29.42 | 29.42 | 29.42 | 29.42 | -0.02 | -0.07 | 0 | 1.3 | 3 | 0.43 | | 0 | 0 | +1 | +1 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/02 | 29.43 | 29.45 | 29.41 | 29.44 | +0.1 | +0.34 | 0.14 | 112 | 11 | 10.2 | 0.03 | +88 | 0 | -92 | -4 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/06/01 | 29.2 | 29.2 | 29.2 | 29.2 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/05/31 | 29.14 | 29.26 | 29.14 | 29.2 | +0.17 | +0.59 | 0.41 | 4 | 3 | 1.33 | | +2 | 0 | 0 | +2 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/05/30 | 29 | 29 | 29 | 29 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/05/29 | 29.03 | 29.03 | 29 | 29 | -0.06 | -0.21 | 0.1 | 24 | 6 | 4 | 0.01 | 0 | 0 | -24 | -24 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/05/26 | 29.08 | 29.08 | 29.06 | 29.06 | -0.12 | -0.41 | 0.07 | 7 | 4 | 1.75 | | 0 | 0 | -7 | -7 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/05/25 | 29.19 | 29.19 | 29.18 | 29.18 | +0.07 | +0.24 | 0.03 | 60 | 4 | 15 | 0.02 | -60 | 0 | +60 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 | '23/05/24 | 29.13 | 29.13 | 29.1 | 29.11 | -0.01 | -0.03 | 0.1 | 6 | 6 | 1 | | 0 | 0 | -4 | -4 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/23 | 29.16 | 29.16 | 29.11 | 29.12 | -0.12 | -0.41 | 0.17 | 28 | 13 | 2.15 | 0.01 | -9 | 0 | +12 | +3 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/22 | 29.24 | 29.24 | 29.24 | 29.24 | -0.13 | -0.44 | 0 | 4 | 4 | 1 | | 0 | 0 | -4 | -4 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/19 | 29.5 | 29.5 | 29.36 | 29.37 | -0.23 | -0.78 | 0.47 | 4.1 | 5 | 0.82 | | -3 | 0 | -1 | -4 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/18 | 29.61 | 29.61 | 29.6 | 29.6 | -0.13 | -0.44 | 0.03 | 3 | 3 | 1 | | -2 | 0 | -1 | -3 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/17 | 29.78 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/16 | 29.8 | 29.8 | 29.78 | 29.78 | -0.13 | -0.43 | 0.07 | 51 | 5 | 10.2 | 0.02 | -51 | 0 | +49 | -2 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/15 | 29.91 | 29.91 | 29.91 | 29.91 | -0.04 | -0.13 | 0 | 20 | 1 | 20 | 0.01 | -20 | 0 | +20 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 | '23/05/12 | 30 | 30 | 29.95 | 29.95 | +0.07 | +0.23 | 0.17 | 5 | 2 | 2.5 | | 0 | 0 | +3 | +3 | 0.09 | 0 | 0 | 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 | '23/05/11 | 29.82 | 29.88 | 29.82 | 29.88 | +0.12 | +0.4 | 0.2 | 89 | 9 | 9.89 | 0.03 | +86 | 0 | -80 | +6 | 0.09 | 0 | 0 | 0 | 0 | 0 | '23/05/10 | 29.76 | 29.76 | 29.76 | 29.76 | -0.02 | -0.07 | 0 | 4 | 3 | 1.33 | | 0 | 0 | -4 | -4 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/09 | 29.78 | 29.78 | 29.77 | 29.78 | -0.07 | -0.23 | 0.03 | 26 | 5 | 5.2 | 0.01 | -6 | 0 | 0 | -6 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/08 | 29.85 | 29.85 | 29.85 | 29.85 | -0.2 | -0.67 | 0 | 2 | 2 | 1 | | | | | | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.07 | -0.23 | 0 | 1 | 1 | 1 | | 0 | 0 | -1 | -1 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/04 | 30.11 | 30.12 | 30.11 | 30.12 | +0.21 | +0.7 | 0.03 | 4 | 3 | 1.33 | | 0 | 0 | -3 | -3 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/03 | 29.91 | 29.91 | 29.91 | 29.91 | 0 | 0 | 0 | 2 | 2 | 1 | | | | | | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/05/02 | 29.94 | 29.94 | 29.91 | 29.91 | -0.03 | -0.1 | 0.1 | 8 | 2 | 4 | | 0 | 0 | -8 | -8 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/04/28 | 29.94 | 29.95 | 29.94 | 29.94 | 0 | 0 | 0.03 | 8.01 | 7 | 1.14 | | -2 | 0 | -2 | -4 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/04/27 | 30.01 | 30.01 | 29.94 | 29.94 | -0.04 | -0.13 | 0.23 | 32 | 11 | 2.91 | 0.01 | 0 | 0 | +10 | +10 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/04/26 | 29.96 | 30 | 29.96 | 29.98 | +0.24 | +0.81 | 0.13 | 12.1 | 6 | 2.02 | | +11 | 0 | 0 | +11 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/04/25 | 29.74 | 29.74 | 29.74 | 29.74 | +0.2 | +0.68 | 0 | 2 | 2 | 1 | | 0 | 0 | -2 | -2 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/04/24 | 29.54 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | 1.02 | 2 | 0.51 | | | | | | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/04/21 | 29.54 | 29.54 | 29.54 | 29.54 | +0.01 | +0.03 | 0 | 1 | 1 | 1 | | | | | | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/04/20 | 29.89 | 29.89 | 29.89 | 29.89 | -0.06 | -0.2 | 0 | 18 | 6 | 3 | 0.01 | 0 | 0 | -18 | -18 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/04/19 | 29.95 | 29.95 | 29.95 | 29.95 | +0.11 | +0.37 | 0 | 158 | 5 | 31.6 | 0.05 | -138 | 0 | -20 | -158 | 0.07 | 0 | 0 | 0 | 0 | 0 | '23/04/18 | 30.02 | 30.02 | 29.83 | 29.84 | -0.3 | -1 | 0.63 | 12 | 9 | 1.33 | | | | | | 0.11 | -10 | 0 | 0 | 0 | 0 | '23/04/17 | 30.11 | 30.14 | 30.11 | 30.14 | +0.03 | +0.1 | 0.1 | 13 | 4 | 3.25 | | | | | | 0.11 | -13 | 10 | 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 | '23/04/14 | 30.2 | 30.2 | 30.11 | 30.11 | -0.11 | -0.36 | 0.3 | 4 | 2 | 2 | | 0 | 0 | +1 | +1 | 0.11 | -3 | 23 | 0 | 0 | 0 | '23/04/13 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | 0 | 0 | 1 | 1 | 1 | | +1 | 0 | 0 | +1 | 0.11 | 0 | 26 | 0 | 0 | 0 | '23/04/12 | 30.2 | 30.22 | 30.2 | 30.22 | +0.06 | +0.2 | 0.07 | 3 | 3 | 1 | | | | | | 0.11 | 0 | 26 | 0 | 0 | 0 | '23/04/11 | 30.21 | 30.21 | 30.16 | 30.16 | +0.03 | +0.1 | 0.17 | 81 | 7 | 11.6 | 0.02 | -77 | 0 | +81 | +4 | 0.11 | -4 | 26 | 0 | 0 | 0 | '23/04/10 | 30.17 | 30.17 | 30.09 | 30.13 | -0.12 | -0.4 | 0.26 | 8 | 6 | 1.33 | | -2 | 0 | +2 | 0 | 0.13 | +1 | 30 | 0 | 0 | 0 | '23/04/07 | 30.25 | 30.25 | 30.25 | 30.25 | +0.09 | +0.3 | 0 | 2 | 2 | 1 | | | | | | 0.13 | 0 | 29 | 0 | 0 | 0 | '23/04/06 | 30.1 | 30.17 | 30.09 | 30.16 | +0.61 | +2.06 | 0.27 | 97 | 13 | 7.46 | 0.03 | +74 | 0 | 0 | +74 | 0.13 | 0 | 29 | 0 | 0 | 0 | '23/03/31 | 29.53 | 29.55 | 29.53 | 29.55 | +0.05 | +0.17 | 0.07 | 3.01 | 4 | 0.75 | | -2 | 0 | 0 | -2 | 0.11 | +2 | 29 | 0 | 0 | 0 |
|