|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 21.62 | 21.55 | +0.07 | +0.32% | 0.93% | 21.69 | 21.78 | 21.58 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 38,512 | 8.34億 | 21,399 | 1.8張/筆 | 21.67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) | 69,494 | 15.03億 | 50,077 | 1.4張/筆 | 21.63元 | -0.19 (-0.87%) | 連漲連跌: 連2跌→漲 ( +0.07元 / +0.32%) 上市指數: 19599.28 (188.06 / +0.97%) | | | |
| |
成交價: 21.62元 (+0.07元/ +0.32%) | 成交張數: 3.85萬張 | 成交金額: 8.34億元 | 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66高 | 近2日新高 | 連2跌→漲 (+0.07元/ +0.32%) | 第391高 | 近3日新低 | 第320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 21.62元 | 3日 04/19 ~04/23 | 5日 04/17 ~04/23 | 10日 04/10 ~04/23 | 1個月 03/25 ~04/23 | 3個月 01/24 ~04/23 | 半年 '23/10/25 ~04/23 | 1年 '23/04/25 ~04/23 | 2年 '22/04/25 ~04/23 | 3年 '21/04/26 ~04/23 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~04/23 |
---|
起算價 | 22.17 | 22 | 22.76 | 22.54 | 21.63 | 19.86 | 17.51 | 19 | 18.94 | - | - | - | - | 21.8 | 漲跌價 | -0.55 | -0.38 | -1.14 | -0.92 | -0.01 | +1.76 | +4.11 | +2.62 | +2.68 | - | - | - | - | -0.18 | 漲跌幅 | -2.48% | -1.73% | -5.01% | -4.08% | -0.05% | +8.86% | +23.5% | +13.8% | +14.1% | - | - | - | - | -0.83% | 振幅 | 2.66% | 3.55% | 6.55% | 6.61% | 6.89% | 17.4% | 32.4% | 40.1% | 40.2% | - | - | - | - | 10.1% | 成交張數 | 26.6萬 | 34.2萬 | 68.1萬 | 105萬 | 384萬 | 739萬 | 1,805萬 | 3,173萬 | 3,607萬 | - | - | - | - | 462萬 | 成交金額 | 57.8億 | 74.5億 | 150億 | 234億 | 853億 | 1,588億 | 3,743億 | 6,051億 | 6,868億 | - | - | - | - | 1,020億 | 週轉率 | 2.26% | 2.91% | 5.79% | 8.95% | 32.6% | 62.8% | 153% | 270% | 307% | - | - | - | - | 39.3% |
結算價 21.62元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/23 | 21.69 | 21.78 | 21.58 | 21.62 | +0.07 | +0.32 | 0.93 | 38,512 | 21,399 | 1.8 | 8.34 | -491 | 0 | -17,928 | -18,419 | 0.62 | +32 | 2,827 | 0 | 137 | 4.85 | '24/04/22 | 21.73 | 21.73 | 21.55 | 21.55 | -0.19 | -0.87 | 0.83 | 69,494 | 50,077 | 1.39 | 15 | -2,698 | 0 | -29,895 | -32,592 | 0.67 | +85 | 2,795 | -11 | 137 | 4.9 | '24/04/19 | 22.01 | 22.05 | 21.46 | 21.74 | -0.43 | -1.94 | 2.66 | 158,088 | 99,100 | 1.6 | 34.4 | +2,523 | 0 | -85,775 | -83,252 | 0.66 | +124 | 2,710 | -40 | 148 | 5.46 | '24/04/18 | 22.1 | 22.24 | 22.01 | 22.17 | +0.02 | +0.09 | 1.04 | 27,323 | 14,677 | 1.86 | 6.05 | +2,153 | 0 | -10,182 | -8,029 | 0.55 | -4 | 2,586 | -6 | 188 | 7.27 | '24/04/17 | 22 | 22.17 | 22 | 22.15 | +0.15 | +0.68 | 0.77 | 48,521 | 24,132 | 2.01 | 10.7 | -10,257 | 0 | -9,558 | -19,815 | 0.49 | +66 | 2,590 | -1 | 194 | 7.49 | '24/04/16 | 22.4 | 22.4 | 21.92 | 22 | -0.51 | -2.27 | 2.13 | 160,890 | 105,145 | 1.53 | 35.5 | -51,552 | 0 | -33,103 | -84,654 | 0.45 | +166 | 2,524 | -67 | 195 | 7.73 | '24/04/15 | 22.63 | 22.63 | 22.51 | 22.51 | -0.19 | -0.84 | 0.53 | 68,099 | 46,360 | 1.47 | 15.4 | -30,198 | 0 | -7,109 | -37,306 | 0.84 | -70 | 2,358 | -19 | 262 | 11.1 | '24/04/12 | 22.75 | 22.8 | 22.68 | 22.7 | -0.07 | -0.31 | 0.53 | 38,668 | 21,609 | 1.79 | 8.79 | -10,750 | 0 | -7,644 | -18,395 | 1.1 | +49 | 2,428 | 0 | 281 | 11.6 | '24/04/11 | 22.76 | 22.82 | 22.7 | 22.77 | -0.03 | -0.13 | 0.53 | 30,343 | 16,740 | 1.81 | 6.91 | -8,824 | 0 | +3,818 | -5,006 | 1.09 | +4 | 2,379 | -8 | 281 | 11.8 | '24/04/10 | 22.8 | 22.95 | 22.8 | 22.8 | +0.04 | +0.18 | 0.66 | 40,731 | 21,008 | 1.94 | 9.32 | +1,805 | 0 | +5,151 | +6,956 | 1.16 | -91 | 2,375 | +1 | 289 | 12.2 | '24/04/09 | 22.71 | 22.78 | 22.71 | 22.76 | +0.05 | +0.22 | 0.31 | 20,592 | 10,985 | 1.87 | 4.68 | -544 | 0 | +4,768 | +4,224 | 1.16 | -144 | 2,466 | +18 | 288 | 11.7 | '24/04/08 | 22.63 | 22.74 | 22.58 | 22.71 | +0.08 | +0.35 | 0.71 | 37,853 | 24,456 | 1.55 | 8.58 | -4,381 | 0 | +3,784 | -597 | 1.16 | -11 | 2,610 | +13 | 270 | 10.3 | '24/04/03 | 22.64 | 22.74 | 22.52 | 22.63 | -0.04 | -0.18 | 0.97 | 27,496 | 18,348 | 1.5 | 6.22 | -2,414 | 0 | -3,512 | -5,926 | 1.17 | -7 | 2,621 | +7 | 257 | 9.81 | '24/04/02 | 22.6 | 22.72 | 22.6 | 22.67 | +0.07 | +0.31 | 0.53 | 29,879 | 11,415 | 2.62 | 6.78 | +934 | 0 | +8,783 | +9,717 | 1.18 | -56 | 2,628 | -16 | 250 | 9.51 | '24/04/01 | 22.77 | 22.84 | 22.58 | 22.6 | -0.1 | -0.44 | 1.15 | 31,574 | 20,454 | 1.54 | 7.16 | -843 | 0 | -3,766 | -4,609 | 1.15 | -61 | 2,684 | +26 | 266 | 9.91 | '24/03/29 | 22.58 | 22.75 | 22.54 | 22.7 | +0.13 | +0.58 | 0.93 | 69,333 | 18,743 | 3.7 | 15.7 | +12,420 | 0 | +35,630 | +48,050 | 1.14 | +11 | 2,745 | +22 | 240 | 8.74 | '24/03/28 | 22.55 | 22.6 | 22.43 | 22.57 | +0.02 | +0.09 | 0.75 | 35,790 | 15,105 | 2.37 | 8.07 | +3,047 | 0 | +7,842 | +10,889 | 1.03 | -98 | 2,734 | +8 | 218 | 7.97 | '24/03/27 | 22.41 | 22.55 | 22.34 | 22.55 | +0.14 | +0.62 | 0.94 | 30,430 | 13,294 | 2.29 | 6.84 | +396 | 0 | +12,428 | +12,823 | 1 | -74 | 2,832 | +4 | 210 | 7.42 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/26 | 22.48 | 22.65 | 22.22 | 22.41 | -0.07 | -0.31 | 1.91 | 54,405 | 31,780 | 1.71 | 12.2 | +401 | 0 | -4,096 | -3,695 | 1 | -161 | 2,906 | -9 | 206 | 7.09 | '24/03/25 | 22.55 | 22.56 | 22.46 | 22.48 | -0.06 | -0.27 | 0.44 | 34,486 | 26,637 | 1.29 | 7.76 | -269 | 0 | -4,379 | -4,648 | 0.99 | -59 | 3,067 | +1 | 215 | 7.01 | '24/03/22 | 22.52 | 22.67 | 22.47 | 22.54 | +0.02 | +0.09 | 0.89 | 63,296 | 23,209 | 2.73 | 14.3 | -220 | 0 | +23,156 | +22,936 | 0.98 | -119 | 3,126 | +22 | 214 | 6.85 | '24/03/21 | 22.4 | 22.55 | 22.38 | 22.52 | +0.23 | +1.03 | 0.76 | 62,691 | 19,408 | 3.23 | 14.1 | +6,960 | 0 | +35,845 | +42,805 | 1.05 | -144 | 3,245 | +5 | 192 | 5.92 | '24/03/20 | 22.39 | 22.55 | 22.29 | 22.29 | -0.1 | -0.45 | 1.16 | 53,016 | 31,466 | 1.68 | 11.9 | +1,293 | 0 | -4,506 | -3,213 | 0.99 | +4 | 3,389 | -1 | 187 | 5.52 | '24/03/19 | 22.35 | 22.47 | 22.3 | 22.39 | +0.02 | +0.09 | 0.76 | 48,492 | 17,711 | 2.74 | 10.9 | +3,512 | 0 | +18,563 | +22,075 | 0.97 | -446 | 3,385 | -1 | 188 | 5.55 | '24/03/18 | 22.38 | 22.44 | 22.27 | 22.37 | -0.01 | -0.04 | 0.76 | 49,943 | 25,585 | 1.95 | 11.2 | -5,557 | 0 | -7,576 | -13,133 | 0.94 | +56 | 3,831 | -1 | 189 | 4.93 | '24/03/15 | 22.2 | 22.43 | 22.1 | 22.38 | +0.08 | +0.36 | 1.48 | 56,934 | 25,717 | 2.21 | 12.7 | +3,621 | 0 | +16,310 | +19,931 | 0.99 | -145 | 3,775 | +12 | 190 | 5.03 | '24/03/14 | 22.52 | 22.58 | 22.25 | 22.3 | -0.22 | -0.98 | 1.47 | 63,847 | 35,254 | 1.81 | 14.3 | +125 | 0 | +4,046 | +4,171 | 1.22 | +16 | 3,920 | -2 | 178 | 4.54 | '24/03/13 | 22.59 | 22.72 | 22.48 | 22.52 | -0.03 | -0.13 | 1.06 | 77,116 | 28,210 | 2.73 | 17.4 | +4,334 | 0 | +14,974 | +19,308 | 1.34 | -595 | 3,904 | +9 | 180 | 4.61 | '24/03/12 | 22.34 | 22.57 | 22.33 | 22.55 | +0.21 | +0.94 | 1.07 | 77,239 | 20,838 | 3.71 | 17.4 | +11,309 | 0 | +34,860 | +46,169 | 1.31 | -399 | 4,499 | +5 | 171 | 3.8 | '24/03/11 | 22.33 | 22.52 | 22.3 | 22.34 | +0.03 | +0.13 | 0.99 | 88,843 | 30,880 | 2.88 | 19.9 | -5,007 | 0 | +31,009 | +26,003 | 1.15 | -63 | 4,898 | +15 | 166 | 3.39 | '24/03/08 | 22.37 | 22.54 | 22.22 | 22.31 | -0.02 | -0.09 | 1.43 | 165,990 | 42,346 | 3.92 | 37.2 | +32,914 | 0 | +61,635 | +94,549 | 1.13 | -2,828 | 4,961 | +12 | 151 | 3.04 | '24/03/07 | 22.34 | 22.38 | 22.21 | 22.33 | +0.04 | +0.18 | 0.76 | 109,314 | 32,601 | 3.35 | 24.4 | +21,196 | -1,800 | +20,150 | +39,546 | 0.99 | -406 | 7,789 | +21 | 139 | 1.78 | '24/03/06 | 22.13 | 22.35 | 22.1 | 22.29 | +0.12 | +0.54 | 1.13 | 84,000 | 27,040 | 3.11 | 18.7 | +22,575 | 0 | +16,962 | +39,537 | 0.79 | -282 | 8,195 | +16 | 118 | 1.44 | '24/03/05 | 22.1 | 22.19 | 22 | 22.17 | +0.1 | +0.45 | 0.86 | 69,726 | 29,040 | 2.4 | 15.4 | +15,243 | 0 | +7,547 | +22,790 | 0.89 | -676 | 8,477 | +10 | 102 | 1.2 | '24/03/04 | 22.12 | 22.24 | 22.07 | 22.07 | +0.04 | +0.18 | 0.77 | 82,561 | 34,743 | 2.38 | 18.3 | +19,330 | 0 | -4,385 | +14,945 | 0.76 | -639 | 9,153 | +3 | 92 | 1.01 | '24/03/01 | 22 | 22.1 | 22 | 22.03 | +0.04 | +0.18 | 0.45 | 53,149 | 24,236 | 2.19 | 11.7 | +13,962 | 0 | -10,664 | +3,297 | 0.59 | -844 | 9,792 | +19 | 89 | 0.91 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/02/29 | 21.84 | 22.03 | 21.8 | 21.99 | +0.14 | +0.64 | 1.05 | 73,326 | 30,185 | 2.43 | 16.1 | +5,141 | 0 | -21,741 | -16,600 | 0.48 | +1,613 | 10,636 | +37 | 70 | 0.66 | '24/02/27 | 22.13 | 22.14 | 21.81 | 21.85 | -0.16 | -0.73 | 1.5 | 229,992 | 126,213 | 1.82 | 50.6 | -27,948 | -200 | -134,569 | -162,717 | 0.43 | -1,165 | 9,023 | +33 | 33 | 0.37 | '24/02/26 | 22.47 | 22.47 | 22.36 | 22.41 | -0.05 | -0.22 | 0.49 | 197,724 | 66,524 | 2.97 | 44.3 | -26,044 | 0 | -120,485 | -146,528 | 0.49 | +1,570 | 10,188 | 0 | 0 | 0 | '24/02/23 | 22.5 | 22.6 | 22.46 | 22.46 | +0.05 | +0.22 | 0.62 | 111,025 | 40,261 | 2.76 | 25 | +3,258 | 0 | -28,308 | -25,050 | 0.52 | -490 | 8,618 | 0 | 0 | 0 | '24/02/22 | 22.4 | 22.5 | 22.35 | 22.41 | +0.12 | +0.54 | 0.67 | 69,860 | 25,688 | 2.72 | 15.7 | -8,552 | 0 | -17,471 | -26,023 | 0.49 | +494 | 9,108 | -4 | 0 | 0 | '24/02/21 | 22.4 | 22.4 | 22.28 | 22.29 | -0.11 | -0.49 | 0.54 | 111,363 | 52,738 | 2.11 | 24.8 | -16,148 | 0 | -67,183 | -83,331 | 0.48 | +1,184 | 8,614 | -109 | 4 | 0.05 | '24/02/20 | 22.29 | 22.41 | 22.26 | 22.4 | +0.1 | +0.45 | 0.67 | 69,226 | 27,962 | 2.48 | 15.5 | -380 | 0 | -19,912 | -20,292 | 0.52 | +512 | 7,430 | 0 | 113 | 1.52 | '24/02/19 | 22.34 | 22.35 | 22.22 | 22.3 | -0.01 | -0.04 | 0.58 | 106,535 | 45,714 | 2.33 | 23.7 | -13,764 | 0 | -50,674 | -64,439 | 0.52 | +341 | 6,918 | -27 | 113 | 1.63 | '24/02/16 | 22.2 | 22.38 | 22.2 | 22.31 | +0.11 | +0.5 | 0.81 | 87,132 | 32,484 | 2.68 | 19.4 | +3,930 | 0 | -18,581 | -14,651 | 0.64 | -90 | 6,577 | +9 | 140 | 2.13 | '24/02/15 | 22.11 | 22.24 | 22.05 | 22.2 | +0.31 | +1.42 | 0.87 | 107,944 | 52,428 | 2.06 | 23.9 | -2,378 | 0 | +2,661 | +284 | 0.62 | +896 | 6,667 | 0 | 131 | 1.96 | '24/02/05 | 21.8 | 21.91 | 21.7 | 21.89 | +0.04 | +0.18 | 0.96 | 68,591 | 35,926 | 1.91 | 15 | -5,651 | 0 | -22,304 | -27,955 | 0.65 | -117 | 5,771 | -10 | 131 | 2.27 | '24/02/02 | 21.74 | 21.86 | 21.74 | 21.85 | +0.14 | +0.64 | 0.55 | 56,474 | 20,628 | 2.74 | 12.3 | +4,947 | 0 | -3,629 | +1,318 | 0.7 | +49 | 5,888 | +23 | 141 | 2.39 | '24/02/01 | 21.67 | 21.72 | 21.61 | 21.71 | +0.08 | +0.37 | 0.51 | 60,131 | 26,374 | 2.28 | 13 | -13,583 | 0 | -14,545 | -28,128 | 0.67 | +237 | 5,839 | -7 | 118 | 2.02 | '24/01/31 | 21.66 | 21.66 | 21.55 | 21.63 | -0.07 | -0.32 | 0.51 | 31,064 | 15,171 | 2.05 | 6.71 | -259 | 0 | -16,555 | -16,814 | 0.79 | +84 | 5,602 | -4 | 125 | 2.23 | '24/01/30 | 21.71 | 21.76 | 21.66 | 21.7 | +0.03 | +0.14 | 0.46 | 35,180 | 13,938 | 2.52 | 7.64 | +5,241 | 0 | -1,800 | +3,441 | 0.79 | -233 | 5,518 | -9 | 129 | 2.34 | '24/01/29 | 21.52 | 21.7 | 21.49 | 21.67 | +0.15 | +0.7 | 0.98 | 35,436 | 13,952 | 2.54 | 7.67 | +2,446 | 0 | +6,741 | +9,186 | 0.74 | +6 | 5,751 | +11 | 138 | 2.4 | '24/01/26 | 21.63 | 21.64 | 21.49 | 21.52 | -0.17 | -0.78 | 0.69 | 51,292 | 24,652 | 2.08 | 11 | -1,057 | 0 | -20,237 | -21,294 | 0.73 | +121 | 5,745 | +3 | 127 | 2.21 | '24/01/25 | 21.7 | 21.78 | 21.63 | 21.69 | +0.05 | +0.23 | 0.69 | 43,323 | 17,946 | 2.41 | 9.4 | +7,195 | 0 | +3,231 | +10,426 | 0.73 | +63 | 5,624 | 0 | 124 | 2.2 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/24 | 21.64 | 21.71 | 21.62 | 21.64 | +0.01 | +0.05 | 0.42 | 32,095 | 12,553 | 2.56 | 6.95 | +3,242 | 0 | +7,162 | +10,404 | 0.76 | -175 | 5,561 | +3 | 124 | 2.23 | '24/01/23 | 21.68 | 21.71 | 21.54 | 21.63 | -0.01 | -0.05 | 0.79 | 40,110 | 17,695 | 2.27 | 8.67 | +3,676 | 0 | +1,953 | +5,630 | 0.74 | -192 | 5,736 | +1 | 121 | 2.11 | '24/01/22 | 21.45 | 21.68 | 21.45 | 21.64 | +0.38 | +1.79 | 1.08 | 71,778 | 25,165 | 2.85 | 15.5 | +7,516 | 0 | +24,436 | +31,952 | 0.71 | +81 | 5,928 | -7 | 120 | 2.02 | '24/01/19 | 21.01 | 21.26 | 20.92 | 21.26 | +0.43 | +2.06 | 1.63 | 52,561 | 16,548 | 3.18 | 11.1 | +4,433 | 0 | +8,521 | +12,954 | 0.63 | +103 | 5,847 | -44 | 127 | 2.17 | '24/01/18 | 20.82 | 20.92 | 20.75 | 20.83 | -0.02 | -0.1 | 0.82 | 51,070 | 28,463 | 1.79 | 10.6 | -259 | 0 | -16,555 | -16,814 | 0.59 | +200 | 5,744 | -1 | 171 | 2.98 | '24/01/17 | 21.04 | 21.04 | 20.85 | 20.85 | -0.22 | -1.04 | 0.9 | 82,578 | 51,919 | 1.59 | 17.3 | -19,596 | 0 | -22,920 | -42,516 | 0.46 | -33 | 5,544 | -37 | 172 | 3.1 | '24/01/16 | 21.1 | 21.13 | 21 | 21.07 | -0.12 | -0.57 | 0.61 | 58,268 | 31,705 | 1.84 | 12.3 | -22,609 | 0 | -12,985 | -35,594 | 0.54 | -50 | 5,577 | +15 | 209 | 3.75 | '24/01/15 | 21.29 | 21.34 | 21.17 | 21.19 | 0 | 0 | 0.8 | 40,171 | 24,086 | 1.67 | 8.53 | -13,350 | 0 | -2,425 | -15,774 | 0.74 | -10 | 5,627 | -2 | 194 | 3.45 | '24/01/12 | 21.18 | 21.24 | 21.08 | 21.19 | -0.02 | -0.09 | 0.75 | 29,360 | 15,691 | 1.87 | 6.22 | +1,412 | 0 | -6,011 | -4,600 | 0.86 | -3 | 5,637 | +51 | 196 | 3.48 | '24/01/11 | 21.17 | 21.24 | 21.1 | 21.21 | +0.11 | +0.52 | 0.66 | 26,981 | 12,824 | 2.1 | 5.71 | -4,173 | 0 | +8,799 | +4,626 | 0.85 | +88 | 5,640 | -4 | 145 | 2.57 | '24/01/10 | 21.2 | 21.2 | 21.07 | 21.1 | -0.15 | -0.71 | 0.61 | 37,749 | 30,617 | 1.23 | 7.97 | -7,649 | 0 | -7,939 | -15,587 | 0.86 | -203 | 5,552 | -10 | 149 | 2.68 | '24/01/09 | 21.39 | 21.47 | 21.22 | 21.25 | -0.02 | -0.09 | 1.18 | 30,274 | 14,194 | 2.13 | 6.45 | -1,481 | 0 | +1,683 | +201 | 0.93 | -20 | 5,755 | +1 | 159 | 2.76 | '24/01/08 | 21.24 | 21.43 | 21.23 | 21.27 | +0.07 | +0.33 | 0.94 | 39,661 | 17,790 | 2.23 | 8.45 | -3,545 | 0 | -1,201 | -4,746 | 0.95 | -57 | 5,775 | +11 | 158 | 2.74 | '24/01/05 | 21.21 | 21.32 | 21.18 | 21.2 | -0.01 | -0.05 | 0.66 | 33,993 | 21,662 | 1.57 | 7.22 | -3,672 | 0 | -5,468 | -9,139 | 0.99 | +18 | 5,832 | -6 | 147 | 2.52 | '24/01/04 | 21.2 | 21.26 | 21.16 | 21.21 | -0.04 | -0.19 | 0.47 | 31,255 | 17,503 | 1.79 | 6.63 | -2,596 | 0 | -1,513 | -4,110 | 1.02 | -54 | 5,814 | +10 | 153 | 2.63 | '24/01/03 | 21.36 | 21.38 | 21.2 | 21.25 | -0.31 | -1.44 | 0.83 | 92,572 | 53,850 | 1.72 | 19.7 | -15,631 | +150 | -14,100 | -29,581 | 1.04 | +70 | 5,868 | -16 | 143 | 2.44 | '24/01/02 | 21.8 | 21.87 | 21.5 | 21.56 | -0.24 | -1.1 | 1.7 | 69,030 | 39,334 | 1.75 | 14.9 | -14,687 | 0 | -5,938 | -20,624 | 1.18 | -60 | 5,798 | -15 | 159 | 2.74 | '23/12/29 | 21.77 | 21.89 | 21.74 | 21.8 | +0.03 | +0.14 | 0.69 | 52,058 | 18,647 | 2.79 | 11.4 | +1,326 | 0 | +23,504 | +24,829 | 1.31 | -96 | 5,858 | -21 | 174 | 2.97 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/28 | 21.76 | 21.88 | 21.68 | 21.77 | +0.01 | +0.05 | 0.92 | 59,628 | 22,013 | 2.71 | 13 | +1,931 | +2,000 | +14,948 | +18,880 | 1.3 | -333 | 5,954 | +15 | 195 | 3.28 | '23/12/27 | 21.53 | 21.78 | 21.53 | 21.76 | +0.26 | +1.21 | 1.16 | 74,956 | 23,937 | 3.13 | 16.3 | +10,773 | 0 | +29,357 | +40,131 | 1.28 | -192 | 6,287 | +5 | 180 | 2.86 | '23/12/26 | 21.39 | 21.51 | 21.35 | 21.5 | +0.12 | +0.56 | 0.75 | 49,597 | 18,849 | 2.63 | 10.6 | +1,858 | 0 | +20,552 | +22,410 | 1.18 | -79 | 6,479 | +39 | 175 | 2.7 | '23/12/25 | 21.15 | 21.39 | 21.15 | 21.38 | +0.23 | +1.09 | 1.13 | 67,175 | 25,167 | 2.67 | 14.3 | +1,244 | 0 | +21,349 | +22,593 | 1.16 | -720 | 6,558 | +13 | 136 | 2.07 | '23/12/22 | 21.14 | 21.19 | 21.09 | 21.15 | +0.04 | +0.19 | 0.47 | 37,888 | 12,140 | 3.12 | 8.01 | +703 | 0 | +14,270 | +14,973 | 1.33 | -92 | 7,278 | +1 | 123 | 1.69 | '23/12/21 | 20.98 | 21.15 | 20.92 | 21.11 | -0.09 | -0.42 | 1.08 | 51,576 | 18,436 | 2.8 | 10.9 | -201 | 0 | +1,381 | +1,180 | 1.32 | -14 | 7,370 | -3 | 122 | 1.66 | '23/12/20 | 20.98 | 21.23 | 20.97 | 21.2 | +0.26 | +1.24 | 1.24 | 77,705 | 23,670 | 3.28 | 16.4 | +19,970 | 0 | +16,918 | +36,888 | 1.33 | +402 | 7,384 | +13 | 125 | 1.69 | '23/12/19 | 21 | 21.02 | 20.83 | 20.94 | -0.1 | -0.48 | 0.9 | 50,343 | 23,507 | 2.14 | 10.5 | -2,029 | +250 | -4,151 | -5,930 | 1.15 | -23 | 6,982 | +2 | 112 | 1.6 | '23/12/18 | 20.94 | 21.04 | 20.85 | 21.04 | +0.05 | +0.24 | 0.91 | 52,688 | 22,360 | 2.36 | 11.1 | +3,043 | 0 | +4,765 | +7,807 | 1.17 | -73 | 7,005 | 0 | 110 | 1.57 | '23/12/15 | 21.19 | 21.25 | 20.98 | 20.99 | -0.11 | -0.52 | 1.28 | 62,667 | 35,106 | 1.79 | 13.2 | -2,028 | 0 | -1,183 | -3,211 | 1.15 | -647 | 7,078 | +1 | 110 | 1.55 | '23/12/14 | 21.05 | 21.12 | 21.01 | 21.1 | +0.27 | +1.3 | 0.53 | 92,613 | 31,560 | 2.93 | 19.5 | +19,541 | 0 | +36,474 | +56,014 | 1.17 | -855 | 7,725 | +36 | 109 | 1.41 | '23/12/13 | 20.71 | 20.85 | 20.71 | 20.83 | +0.2 | +0.97 | 0.68 | 79,382 | 24,833 | 3.2 | 16.5 | +21,752 | 0 | +12,003 | +33,754 | 0.99 | +193 | 8,580 | +17 | 73 | 0.85 | '23/12/12 | 20.69 | 20.7 | 20.61 | 20.63 | +0.02 | +0.1 | 0.44 | 51,073 | 21,610 | 2.36 | 10.6 | +6,970 | 0 | +4,431 | +11,402 | 0.8 | -297 | 8,387 | -2 | 56 | 0.67 | '23/12/11 | 20.61 | 20.69 | 20.56 | 20.61 | +0.01 | +0.05 | 0.63 | 41,550 | 22,979 | 1.81 | 8.56 | +4,425 | 0 | -4,726 | -301 | 0.74 | +58 | 8,684 | +2 | 58 | 0.67 | '23/12/08 | 20.64 | 20.73 | 20.59 | 20.6 | +0.09 | +0.44 | 0.68 | 39,843 | 12,773 | 3.12 | 8.22 | +5,279 | 0 | +6,524 | +11,803 | 0.71 | -374 | 8,626 | +14 | 56 | 0.65 | '23/12/07 | 20.53 | 20.57 | 20.47 | 20.51 | -0.04 | -0.19 | 0.49 | 35,729 | 15,475 | 2.31 | 7.33 | -1,228 | 0 | -349 | -1,578 | 0.67 | -71 | 9,000 | 0 | 42 | 0.47 | '23/12/06 | 20.5 | 20.59 | 20.48 | 20.55 | +0.09 | +0.44 | 0.54 | 36,956 | 15,014 | 2.46 | 7.6 | +1,222 | 0 | +7,929 | +9,151 | 0.68 | -419 | 9,071 | -23 | 42 | 0.46 | '23/12/05 | 20.47 | 20.48 | 20.39 | 20.46 | -0.1 | -0.49 | 0.44 | 55,351 | 33,184 | 1.67 | 11.3 | -11,277 | 0 | -11,917 | -23,193 | 0.66 | -357 | 9,490 | +12 | 65 | 0.68 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/04 | 20.55 | 20.6 | 20.53 | 20.56 | +0.05 | +0.24 | 0.34 | 47,247 | 20,095 | 2.35 | 9.71 | +10,954 | 0 | -1,970 | +8,984 | 0.76 | -252 | 9,847 | -7 | 53 | 0.54 | '23/12/01 | 20.58 | 20.58 | 20.47 | 20.51 | -0.08 | -0.39 | 0.53 | 41,371 | 21,657 | 1.91 | 8.49 | -7,131 | -500 | -8,591 | -16,222 | 0.67 | -29 | 10,099 | +3 | 60 | 0.59 | '23/11/30 | 20.55 | 20.6 | 20.47 | 20.59 | +0.05 | +0.24 | 0.63 | 33,874 | 13,727 | 2.47 | 6.96 | -2,547 | 0 | +7,599 | +5,052 | 0.73 | +218 | 10,128 | 0 | 57 | 0.56 | '23/11/29 | 20.44 | 20.59 | 20.44 | 20.54 | +0.11 | +0.54 | 0.73 | 37,528 | 12,231 | 3.07 | 7.71 | +4,654 | 0 | +6,460 | +11,114 | 0.74 | -348 | 9,910 | +4 | 57 | 0.58 | '23/11/28 | 20.36 | 20.5 | 20.35 | 20.43 | +0.11 | +0.54 | 0.74 | 29,669 | 11,393 | 2.6 | 6.06 | -1,978 | 0 | +1,033 | -945 | 0.71 | -163 | 10,258 | +1 | 53 | 0.52 | '23/11/27 | 20.41 | 20.5 | 20.3 | 20.32 | -0.09 | -0.44 | 0.98 | 57,427 | 32,445 | 1.77 | 11.7 | -6,456 | 0 | -26,863 | -33,319 | 0.73 | -2 | 10,421 | +5 | 52 | 0.5 | '23/11/24 | 20.45 | 20.48 | 20.4 | 20.41 | -0.03 | -0.15 | 0.39 | 26,200 | 13,394 | 1.96 | 5.35 | +208 | 0 | -8,975 | -8,767 | 0.79 | -129 | 10,423 | -162 | 47 | 0.45 | '23/11/23 | 20.55 | 20.55 | 20.39 | 20.44 | -0.11 | -0.54 | 0.78 | 52,230 | 26,926 | 1.94 | 10.7 | -3,714 | 0 | -20,166 | -23,880 | 0.78 | +52 | 10,552 | +1 | 209 | 1.98 | '23/11/22 | 20.59 | 20.59 | 20.45 | 20.55 | -0.12 | -0.58 | 0.68 | 52,526 | 25,306 | 2.08 | 10.8 | -1,698 | 0 | -21,305 | -23,003 | 0.82 | -1,376 | 10,500 | -89 | 208 | 1.98 | '23/11/21 | 20.46 | 20.69 | 20.46 | 20.67 | +0.31 | +1.52 | 1.13 | 98,737 | 22,757 | 4.34 | 20.4 | +42,334 | 0 | +15,826 | +58,160 | 0.83 | +764 | 11,876 | +157 | 297 | 2.5 | '23/11/20 | 20.38 | 20.39 | 20.26 | 20.36 | -0.01 | -0.05 | 0.64 | 52,799 | 26,226 | 2.01 | 10.7 | +2,412 | 0 | -21,038 | -18,625 | 0.46 | -306 | 11,112 | -16 | 140 | 1.26 | '23/11/17 | 20.26 | 20.38 | 20.26 | 20.37 | +0.11 | +0.54 | 0.59 | 40,148 | 15,292 | 2.63 | 8.17 | +9,384 | 0 | -5,731 | +3,653 | 0.43 | -325 | 11,418 | +10 | 156 | 1.37 | '23/11/16 | 20.47 | 20.47 | 20.22 | 20.26 | -0.08 | -0.39 | 1.23 | 105,626 | 55,334 | 1.91 | 21.4 | -376 | 0 | -62,763 | -63,140 | 0.34 | -8 | 11,743 | +146 | 146 | 1.24 | '23/11/15 | 20.74 | 20.82 | 20.64 | 20.69 | +0.16 | +0.78 | 0.88 | 136,213 | 42,566 | 3.2 | 28.2 | -32,265 | 0 | -22,681 | -54,946 | 0.29 | +1,223 | 11,751 | 0 | 0 | 0 | '23/11/14 | 20.45 | 20.55 | 20.43 | 20.53 | +0.17 | +0.83 | 0.59 | 69,089 | 26,288 | 2.63 | 14.2 | +5,834 | 0 | -14,327 | -8,493 | 0.57 | +105 | 10,528 | 0 | 0 | 0 | '23/11/13 | 20.54 | 20.55 | 20.33 | 20.36 | 0 | 0 | 1.08 | 78,834 | 30,832 | 2.56 | 16.1 | -12,215 | 0 | -39,730 | -51,945 | 0.48 | +476 | 10,423 | 0 | 0 | 0 | '23/11/10 | 20.39 | 20.39 | 20.27 | 20.36 | -0.1 | -0.49 | 0.59 | 62,521 | 31,804 | 1.97 | 12.7 | -3,824 | 0 | -35,443 | -39,267 | 0.51 | +77 | 9,947 | -708 | 0 | 0 | '23/11/09 | 20.48 | 20.48 | 20.34 | 20.46 | -0.01 | -0.05 | 0.68 | 52,294 | 20,472 | 2.55 | 10.7 | +1.24 | 0 | -27,310 | -27,309 | 0.54 | +31 | 9,870 | -61 | 708 | 7.17 | 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 | '23/11/08 | 20.25 | 20.57 | 20.24 | 20.47 | +0.27 | +1.34 | 1.63 | 57,143 | 19,343 | 2.95 | 11.7 | +9,098 | 0 | -6,209 | +2,888 | 0.54 | -138 | 9,839 | -14 | 769 | 7.82 | '23/11/07 | 20.23 | 20.24 | 20.11 | 20.2 | -0.05 | -0.25 | 0.64 | 46,839 | 21,343 | 2.19 | 9.45 | +1,223 | 0 | -23,792 | -22,569 | 0.48 | +292 | 9,977 | +584 | 783 | 7.85 | '23/11/06 | 20.14 | 20.29 | 20.14 | 20.25 | +0.25 | +1.25 | 0.75 | 58,690 | 27,059 | 2.17 | 11.9 | +8,658 | 0 | -20,934 | -12,276 | 0.56 | -374 | 9,685 | +53 | 199 | 2.05 | '23/11/03 | 20.07 | 20.09 | 19.96 | 20 | +0.04 | +0.2 | 0.65 | 52,760 | 25,485 | 2.07 | 10.6 | -1,681 | 0 | -23,488 | -25,170 | 0.49 | +236 | 10,059 | -4 | 146 | 1.45 | '23/11/02 | 19.88 | 20.01 | 19.88 | 19.96 | +0.35 | +1.78 | 0.66 | 49,964 | 20,639 | 2.42 | 9.98 | +6,090 | 0 | -17,937 | -11,847 | 1.05 | +17 | 9,823 | +43 | 150 | 1.53 | '23/11/01 | 19.65 | 19.68 | 19.52 | 19.61 | +0.11 | +0.56 | 0.82 | 69,112 | 34,369 | 2.01 | 13.6 | -7,824 | 0 | -32,211 | -40,036 | 1.01 | +153 | 9,806 | -15 | 107 | 1.09 | '23/10/31 | 19.79 | 19.8 | 19.5 | 19.5 | -0.23 | -1.17 | 1.52 | 78,770 | 52,952 | 1.49 | 15.4 | -7,201 | 0 | -42,992 | -50,192 | 1.01 | +374 | 9,653 | +2 | 122 | 1.26 | '23/10/30 | 19.78 | 19.9 | 19.73 | 19.73 | -0.03 | -0.15 | 0.86 | 47,393 | 22,251 | 2.13 | 9.37 | +603 | 0 | -21,172 | -20,568 | 0.76 | -53 | 9,279 | +5 | 120 | 1.29 | '23/10/27 | 19.69 | 19.91 | 19.69 | 19.76 | +0.12 | +0.61 | 1.12 | 32,681 | 15,719 | 2.08 | 6.47 | +1,929 | 0 | -3,881 | -1,952 | 0.54 | -80 | 9,332 | +9 | 115 | 1.23 | '23/10/26 | 19.69 | 19.77 | 19.56 | 19.64 | -0.26 | -1.31 | 1.06 | 86,978 | 52,813 | 1.65 | 17.1 | -18,125 | 0 | -36,547 | -54,673 | 0.39 | +71 | 9,412 | -65 | 106 | 1.13 | '23/10/25 | 19.92 | 20 | 19.88 | 19.9 | +0.04 | +0.2 | 0.6 | 37,825 | 22,503 | 1.68 | 7.54 | -1,238 | 0 | -18,996 | -20,234 | 0.41 | -62 | 9,341 | -11 | 171 | 1.83 | '23/10/24 | 19.69 | 19.88 | 19.62 | 19.86 | +0.17 | +0.86 | 1.32 | 49,986 | 24,763 | 2.02 | 9.87 | -5,083 | 0 | -5,163 | -10,246 | 0.35 | -587 | 9,403 | -13 | 182 | 1.94 | '23/10/23 | 19.8 | 19.82 | 19.67 | 19.69 | -0.16 | -0.81 | 0.76 | 79,265 | 54,094 | 1.47 | 15.6 | -12,601 | 0 | -25,843 | -38,444 | 0.42 | +616 | 9,990 | +33 | 195 | 1.95 | '23/10/20 | 19.92 | 19.97 | 19.62 | 19.85 | -0.17 | -0.85 | 1.75 | 109,620 | 71,294 | 1.54 | 21.7 | -11,944 | 0 | -47,342 | -59,286 | 0.45 | +194 | 9,374 | +47 | 162 | 1.73 | '23/10/19 | 20 | 20.04 | 19.93 | 20.02 | -0.02 | -0.1 | 0.55 | 86,936 | 53,034 | 1.64 | 17.4 | -19,772 | 0 | -28,191 | -47,963 | 0.27 | +28 | 9,180 | +5 | 115 | 1.25 | '23/10/18 | 20.32 | 20.32 | 20 | 20.04 | -0.32 | -1.57 | 1.57 | 146,810 | 88,321 | 1.66 | 29.5 | -31,682 | +1,000 | -64,792 | -95,474 | 0.32 | -1,064 | 9,152 | -9 | 110 | 1.2 | '23/10/17 | 20.56 | 20.63 | 20.35 | 20.36 | -0.14 | -0.68 | 1.37 | 57,897 | 39,111 | 1.48 | 11.8 | -2,555 | 0 | -30,477 | -33,032 | 0.43 | +578 | 10,216 | -6 | 119 | 1.16 | '23/10/16 | 20.54 | 20.6 | 20.48 | 20.5 | -0.1 | -0.49 | 0.58 | 45,589 | 30,663 | 1.49 | 9.35 | -3,796 | 0 | -16,264 | -20,060 | 0.46 | +11 | 9,638 | +1 | 125 | 1.3 | 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 | '23/10/13 | 20.85 | 20.85 | 20.56 | 20.6 | -0.29 | -1.39 | 1.39 | 58,954 | 39,707 | 1.48 | 12.2 | -7,617 | 0 | -31,629 | -39,247 | 0.49 | +284 | 9,627 | -11 | 124 | 1.29 | '23/10/12 | 20.76 | 20.9 | 20.73 | 20.89 | +0.17 | +0.82 | 0.82 | 32,509 | 13,866 | 2.34 | 6.78 | +11,602 | 0 | +104 | +11,707 | 0.57 | -802 | 9,343 | -148 | 135 | 1.44 | '23/10/11 | 20.97 | 21.07 | 20.71 | 20.72 | -0.03 | -0.14 | 1.73 | 65,564 | 27,209 | 2.41 | 13.7 | +18,264 | 0 | -12,749 | +5,514 | 0.94 | +519 | 10,145 | +30 | 283 | 2.79 | '23/10/06 | 20.73 | 20.79 | 20.65 | 20.75 | +0.11 | +0.53 | 0.68 | 34,196 | 14,720 | 2.32 | 7.09 | +5,184 | 0 | -5,058 | +126 | 0.75 | -131 | 9,626 | +64 | 253 | 2.63 | '23/10/05 | 20.51 | 20.66 | 20.5 | 20.64 | +0.2 | +0.98 | 0.78 | 30,187 | 15,749 | 1.92 | 6.22 | +6,858 | 0 | +1,059 | +7,916 | 0.49 | -38 | 9,757 | -15 | 189 | 1.94 | '23/10/04 | 20.42 | 20.47 | 20.3 | 20.44 | -0.19 | -0.92 | 0.82 | 40,401 | 26,808 | 1.51 | 8.23 | -3,743 | 0 | -7,665 | -11,408 | 0.43 | -568 | 9,795 | +18 | 204 | 2.08 | '23/10/03 | 20.77 | 20.8 | 20.62 | 20.63 | -0.13 | -0.63 | 0.87 | 41,506 | 23,330 | 1.78 | 8.59 | -3,565 | 0 | -11,205 | -14,770 | 0.35 | -232 | 10,363 | -31 | 186 | 1.79 | '23/10/02 | 20.5 | 20.85 | 20.5 | 20.76 | +0.38 | +1.86 | 1.72 | 56,467 | 24,186 | 2.33 | 11.7 | +8,014 | 0 | +866 | +8,880 | 0.39 | -86 | 10,595 | +41 | 217 | 2.05 | '23/09/28 | 20.38 | 20.56 | 20.31 | 20.38 | +0.08 | +0.39 | 1.23 | 28,109 | 12,805 | 2.2 | 5.74 | +1,215 | 0 | -6,178 | -4,963 | 0.25 | +11 | 10,681 | -2 | 176 | 1.65 | '23/09/27 | 20.24 | 20.33 | 20.18 | 20.3 | +0.04 | +0.2 | 0.74 | 27,158 | 14,565 | 1.86 | 5.5 | -246 | 0 | -1,514 | -1,760 | 0.23 | -23 | 10,670 | +18 | 178 | 1.67 | '23/09/26 | 20.41 | 20.46 | 20.25 | 20.26 | -0.18 | -0.88 | 1.03 | 43,750 | 29,576 | 1.48 | 8.89 | -10,442 | 0 | -15,179 | -25,621 | 0.21 | +19 | 10,693 | -3 | 160 | 1.5 | '23/09/25 | 20.34 | 20.45 | 20.34 | 20.44 | +0.11 | +0.54 | 0.54 | 28,198 | 18,115 | 1.56 | 5.75 | -753 | 0 | -3,151 | -3,904 | 0.31 | -130 | 10,674 | +19 | 163 | 1.53 | '23/09/22 | 20.16 | 20.34 | 20.02 | 20.33 | +0.1 | +0.49 | 1.58 | 43,590 | 23,070 | 1.89 | 8.8 | -372 | -1,030 | -2,204 | -3,606 | 0.22 | -266 | 10,804 | -15 | 144 | 1.33 | '23/09/21 | 20.33 | 20.33 | 20.13 | 20.23 | -0.21 | -1.03 | 0.98 | 96,017 | 55,128 | 1.74 | 19.4 | -30,297 | 0 | -9,309 | -39,606 | 0.19 | +214 | 11,070 | +62 | 159 | 1.44 | '23/09/20 | 20.45 | 20.67 | 20.39 | 20.44 | -0.04 | -0.2 | 1.37 | 54,502 | 29,627 | 1.84 | 11.2 | -11,854 | 0 | -1,382 | -13,236 | 0.25 | +635 | 10,856 | -3 | 97 | 0.89 | '23/09/19 | 20.63 | 20.68 | 20.46 | 20.48 | -0.11 | -0.53 | 1.07 | 50,839 | 32,797 | 1.55 | 10.4 | -3,042 | 0 | -18,983 | -22,025 | 0.35 | +62 | 10,221 | -67 | 100 | 0.98 | '23/09/18 | 20.7 | 20.7 | 20.58 | 20.59 | -0.26 | -1.25 | 0.58 | 80,204 | 48,084 | 1.67 | 16.5 | -29,121 | 0 | -19,653 | -48,774 | 0.26 | +122 | 10,159 | -6 | 167 | 1.64 | '23/09/15 | 20.88 | 20.91 | 20.75 | 20.85 | +0.04 | +0.19 | 0.77 | 50,124 | 23,976 | 2.09 | 10.4 | +9,990 | 0 | -7,576 | +2,414 | 1.08 | -99 | 10,037 | -12 | 173 | 1.72 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/14 | 20.52 | 20.82 | 20.52 | 20.81 | +0.36 | +1.76 | 1.47 | 59,400 | 18,524 | 3.21 | 12.3 | +27,008 | 0 | -1,164 | +25,844 | 0.98 | -1,100 | 10,136 | +12 | 185 | 1.83 | '23/09/13 | 20.42 | 20.5 | 20.38 | 20.45 | +0.04 | +0.2 | 0.59 | 53,075 | 28,670 | 1.85 | 10.8 | -375 | 0 | -4,120 | -4,495 | 0.71 | +953 | 11,236 | +16 | 173 | 1.54 | '23/09/12 | 20.45 | 20.5 | 20.32 | 20.41 | -0.04 | -0.2 | 0.88 | 76,781 | 40,340 | 1.9 | 15.7 | -5,566 | -4,085 | -483 | -10,135 | 0.7 | -54 | 10,283 | +81 | 157 | 1.53 | '23/09/11 | 20.93 | 20.93 | 20.31 | 20.45 | -0.48 | -2.29 | 2.96 | 193,589 | 122,536 | 1.58 | 39.7 | -55,882 | 0 | -50,135 | -106,016 | 0.43 | +255 | 10,337 | +7 | 76 | 0.74 | '23/09/08 | 20.9 | 20.99 | 20.86 | 20.93 | -0.01 | -0.05 | 0.62 | 33,279 | 18,558 | 1.79 | 6.96 | +3,929 | 0 | -5,040 | -1,111 | 0.49 | -927 | 10,082 | -3 | 69 | 0.68 | '23/09/07 | 20.98 | 21.02 | 20.9 | 20.94 | -0.1 | -0.48 | 0.57 | 36,452 | 22,569 | 1.62 | 7.64 | +1,157 | 0 | -5,548 | -4,391 | 0.3 | -133 | 11,009 | -1 | 72 | 0.65 | '23/09/06 | 20.95 | 21.1 | 20.95 | 21.04 | +0.09 | +0.43 | 0.72 | 53,692 | 20,125 | 2.67 | 11.3 | +8,487 | 0 | +2,000 | +10,487 | 0.39 | -457 | 11,142 | -1 | 73 | 0.66 | '23/09/05 | 20.94 | 20.98 | 20.85 | 20.95 | +0.01 | +0.05 | 0.62 | 42,085 | 25,198 | 1.67 | 8.8 | +159 | 0 | +1,456 | +1,615 | 0.39 | -73 | 11,599 | 0 | 74 | 0.64 | '23/09/04 | 20.88 | 20.97 | 20.8 | 20.94 | +0.06 | +0.29 | 0.81 | 50,143 | 26,863 | 1.87 | 10.5 | +1,302 | 0 | -1,609 | -307 | 0.41 | -120 | 11,672 | -30 | 74 | 0.63 | '23/09/01 | 21 | 21.06 | 20.86 | 20.88 | -0.09 | -0.43 | 0.95 | 46,971 | 28,030 | 1.68 | 9.84 | +2,577 | 0 | -15,211 | -12,633 | 0.33 | -77 | 11,792 | -14 | 104 | 0.88 | '23/08/31 | 20.99 | 21 | 20.81 | 20.97 | -0.04 | -0.19 | 0.9 | 50,108 | 22,756 | 2.2 | 10.5 | -8,742 | 0 | -2,070 | -10,812 | 0.29 | +11 | 11,869 | -32 | 118 | 0.99 | '23/08/30 | 21.1 | 21.19 | 20.98 | 21.01 | +0.06 | +0.29 | 1 | 40,287 | 15,702 | 2.57 | 8.49 | +7,080 | 0 | -1,951 | +5,129 | 0.38 | -149 | 11,858 | +24 | 150 | 1.26 | '23/08/29 | 20.92 | 21 | 20.78 | 20.95 | +0.12 | +0.58 | 1.06 | 46,492 | 21,570 | 2.16 | 9.71 | -2,847 | 0 | -34,567 | -37,414 | 0.29 | -73 | 12,007 | +36 | 126 | 1.05 | '23/08/28 | 21 | 21.03 | 20.72 | 20.83 | -0.15 | -0.71 | 1.48 | 103,335 | 51,086 | 2.02 | 21.6 | -12,795 | 0 | -26,423 | -39,218 | 0.29 | -934 | 12,080 | +8 | 90 | 0.75 | '23/08/25 | 21.2 | 21.2 | 20.95 | 20.98 | -0.4 | -1.87 | 1.17 | 158,881 | 82,957 | 1.92 | 33.4 | -54,790 | 0 | -71,995 | -126,784 | 0.22 | +960 | 13,014 | -53 | 82 | 0.63 | '23/08/24 | 21.6 | 21.73 | 21.26 | 21.38 | +0.1 | +0.47 | 2.21 | 119,719 | 28,315 | 4.23 | 25.8 | +25,982 | 0 | +13,491 | +39,473 | 0.76 | -801 | 12,054 | -16 | 135 | 1.12 | '23/08/23 | 21.15 | 21.29 | 21.02 | 21.28 | +0.16 | +0.76 | 1.28 | 48,336 | 17,496 | 2.76 | 10.2 | +3,842 | 0 | +6,903 | +10,745 | 0.83 | -662 | 12,855 | +22 | 151 | 1.17 | '23/08/22 | 21.29 | 21.35 | 21.11 | 21.12 | +0.06 | +0.28 | 1.14 | 54,937 | 16,649 | 3.3 | 11.6 | +10,327 | 0 | -322 | +10,006 | 0.8 | +4 | 13,517 | +7 | 129 | 0.95 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/21 | 21.16 | 21.3 | 21 | 21.06 | +0.01 | +0.05 | 1.43 | 49,400 | 21,343 | 2.31 | 10.4 | +2,003 | 0 | +1,861 | +3,864 | 0.69 | -485 | 13,513 | +3 | 122 | 0.9 | '23/08/18 | 21.33 | 21.43 | 20.9 | 21.05 | -0.27 | -1.27 | 2.49 | 120,049 | 54,095 | 2.22 | 25.4 | -2,847 | 0 | -34,567 | -37,414 | 0.57 | -127 | 13,998 | +2 | 119 | 0.85 | '23/08/17 | 21.18 | 21.41 | 21.03 | 21.32 | +0.05 | +0.24 | 1.79 | 78,459 | 25,579 | 3.07 | 16.7 | -1,534 | 0 | +11,133 | +9,599 | 0.6 | +317 | 14,125 | +21 | 117 | 0.83 | '23/08/16 | 20.92 | 21.27 | 20.86 | 21.27 | +0.19 | +0.9 | 1.94 | 135,997 | 51,578 | 2.64 | 28.6 | -33,145 | 0 | -6,500 | -39,645 | 0.42 | +186 | 13,808 | +96 | 96 | 0.7 | '23/08/15 | 21.34 | 21.52 | 21.32 | 21.43 | +0.38 | +1.81 | 0.95 | 127,814 | 38,653 | 3.31 | 27.4 | -7,572 | 0 | -16,649 | -24,221 | 0.21 | +371 | 13,622 | 0 | 0 | 0 | '23/08/14 | 21.13 | 21.34 | 20.95 | 21.05 | -0.17 | -0.8 | 1.84 | 164,881 | 73,157 | 2.25 | 34.7 | -35,485 | 0 | -57,459 | -92,943 | 0.15 | +1,054 | 13,251 | 0 | 0 | 0 | '23/08/11 | 21.17 | 21.4 | 21.12 | 21.22 | +0.13 | +0.62 | 1.33 | 64,156 | 26,436 | 2.43 | 13.6 | +1,052 | 0 | -6,251 | -5,198 | 0.19 | +17 | 12,197 | -7 | 0 | 0 | '23/08/10 | 21.4 | 21.42 | 20.93 | 21.09 | -0.41 | -1.91 | 2.28 | 165,068 | 86,803 | 1.9 | 34.8 | -24,349 | 0 | -57,835 | -82,185 | 0.17 | +182 | 12,180 | -167 | 7 | 0.06 | '23/08/09 | 21.5 | 21.72 | 21.39 | 21.5 | -0.11 | -0.51 | 1.53 | 82,220 | 34,880 | 2.36 | 17.7 | -3,994 | 0 | -20,233 | -24,227 | 0.42 | +262 | 11,998 | -610 | 174 | 1.45 | '23/08/08 | 21.85 | 21.98 | 21.42 | 21.61 | -0.15 | -0.69 | 2.57 | 133,579 | 42,970 | 3.11 | 28.9 | -37,753 | 0 | +10,386 | -27,366 | 0.49 | -100 | 11,736 | -34 | 784 | 6.68 | '23/08/07 | 21.21 | 21.76 | 21.18 | 21.76 | +0.61 | +2.88 | 2.74 | 109,395 | 39,036 | 2.8 | 23.6 | -13,098 | 0 | +4,668 | -8,430 | 0.93 | +1,610 | 11,836 | +20 | 818 | 6.91 | '23/08/04 | 21.1 | 21.35 | 20.85 | 21.15 | -0.02 | -0.09 | 2.36 | 196,833 | 69,539 | 2.83 | 41.5 | -8,022 | 0 | -6,034 | -14,056 | 1.06 | +1,075 | 10,226 | -213 | 798 | 7.8 | '23/08/02 | 21.88 | 21.93 | 21.16 | 21.17 | -0.7 | -3.2 | 3.52 | 300,768 | 151,100 | 1.99 | 64.4 | -62,942 | 0 | -54,941 | -117,883 | 1.11 | +1,028 | 9,151 | +63 | 1,011 | 11 | '23/08/01 | 21.85 | 21.98 | 21.43 | 21.87 | +0.01 | +0.05 | 2.52 | 197,970 | 68,595 | 2.89 | 43 | +18,564 | 0 | +10,483 | +29,047 | 1.89 | +785 | 8,123 | -354 | 948 | 11.7 | '23/07/31 | 22.67 | 22.89 | 21.8 | 21.86 | -0.59 | -2.63 | 4.86 | 253,790 | 98,545 | 2.58 | 56.4 | -10,177 | 0 | -16,595 | -26,772 | 1.94 | +256 | 7,338 | +191 | 1,302 | 17.7 | '23/07/28 | 22.18 | 22.45 | 21.9 | 22.45 | +0.27 | +1.22 | 2.48 | 140,775 | 40,929 | 3.44 | 31.3 | -5,912 | 0 | +34,420 | +28,508 | 2.02 | -544 | 7,082 | +38 | 1,111 | 15.7 | '23/07/27 | 22.34 | 22.45 | 22.12 | 22.18 | -0.02 | -0.09 | 1.49 | 100,426 | 35,487 | 2.83 | 22.4 | +3,613 | 0 | -7,876 | -4,264 | 2.32 | +446 | 7,626 | +19 | 1,073 | 14.1 | '23/07/26 | 22.2 | 22.3 | 21.96 | 22.2 | 0 | 0 | 1.53 | 126,805 | 45,887 | 2.76 | 28.1 | -2,057 | +200 | +25,097 | +23,239 | 2.87 | -743 | 7,180 | +45 | 1,054 | 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 | '23/07/25 | 22.31 | 22.5 | 22.16 | 22.2 | +0.07 | +0.32 | 1.54 | 177,095 | 57,575 | 3.08 | 39.6 | -5,731 | +150 | -10,287 | -15,868 | 2.87 | +909 | 7,923 | +18 | 1,009 | 12.7 | '23/07/24 | 21.61 | 22.14 | 21.61 | 22.13 | +0.52 | +2.41 | 2.45 | 248,137 | 66,412 | 3.74 | 54.4 | +36,809 | 0 | +89,015 | +125,824 | 2.91 | +759 | 7,014 | -32 | 991 | 14.1 | '23/07/21 | 20.9 | 21.68 | 20.9 | 21.61 | +0.42 | +1.98 | 3.68 | 169,062 | 43,418 | 3.89 | 36.1 | +20,919 | 0 | +50,479 | +71,398 | 2.54 | +206 | 6,255 | +39 | 1,023 | 16.4 | '23/07/20 | 20.94 | 21.21 | 20.84 | 21.19 | +0.23 | +1.1 | 1.77 | 104,709 | 32,600 | 3.21 | 22 | +11,226 | +20 | +32,812 | +44,058 | 2.32 | +30 | 6,049 | +9 | 984 | 16.3 | '23/07/19 | 21.61 | 21.72 | 20.84 | 20.96 | -0.47 | -2.19 | 4.11 | 181,403 | 67,137 | 2.7 | 38.4 | +10,343 | 0 | +47,887 | +58,231 | 2.2 | -132 | 6,019 | -37 | 975 | 16.2 | '23/07/18 | 21.44 | 21.82 | 21.06 | 21.43 | +0.15 | +0.7 | 3.57 | 165,688 | 50,405 | 3.29 | 35.6 | +6,221 | -100 | +25,460 | +31,581 | 2.4 | +1,168 | 6,151 | +180 | 1,012 | 16.5 | '23/07/17 | 20.99 | 21.29 | 20.97 | 21.28 | +0.27 | +1.29 | 1.52 | 137,906 | 47,110 | 2.93 | 29.2 | +11,415 | 0 | +38,135 | +49,549 | 2.53 | +608 | 4,983 | -11 | 832 | 16.7 | '23/07/14 | 20.74 | 21.05 | 20.53 | 21.01 | +0.48 | +2.34 | 2.53 | 188,944 | 48,653 | 3.88 | 39.4 | +50,802 | 0 | +62,791 | +113,593 | 2.41 | +368 | 4,375 | +61 | 843 | 19.3 | '23/07/13 | 20.4 | 20.91 | 20.4 | 20.53 | +0.34 | +1.68 | 2.53 | 181,666 | 53,116 | 3.42 | 37.6 | +40,324 | 0 | +33,285 | +73,609 | 1.92 | +366 | 4,007 | +38 | 782 | 19.5 | '23/07/12 | 19.87 | 20.2 | 19.87 | 20.19 | +0.39 | +1.97 | 1.67 | 136,147 | 40,366 | 3.37 | 27.3 | +17,762 | 0 | +73,054 | +90,816 | 1.53 | +159 | 3,641 | +33 | 744 | 20.4 | '23/07/11 | 19.45 | 19.81 | 19.45 | 19.8 | +0.49 | +2.54 | 1.86 | 92,070 | 24,663 | 3.73 | 18.2 | +20,943 | 0 | +46,825 | +67,768 | 1.36 | -216 | 3,482 | +9 | 711 | 20.4 | '23/07/10 | 19.31 | 19.46 | 19.29 | 19.31 | 0 | 0 | 0.88 | 47,866 | 23,652 | 2.02 | 9.27 | -464 | 0 | +2,387 | +1,922 | 1.16 | -63 | 3,698 | +199 | 702 | 19 | '23/07/07 | 19.4 | 19.43 | 19.2 | 19.31 | -0.18 | -0.92 | 1.18 | 81,236 | 47,764 | 1.7 | 15.7 | -5,851 | 0 | +4,282 | -1,568 | 1.17 | +273 | 3,761 | +270 | 503 | 13.4 | '23/07/06 | 19.59 | 19.77 | 19.45 | 19.49 | -0.2 | -1.02 | 1.63 | 79,323 | 40,477 | 1.96 | 15.5 | -15,371 | 0 | +4,831 | -10,540 | 1.22 | +204 | 3,488 | -14 | 233 | 6.68 | '23/07/05 | 19.77 | 19.8 | 19.6 | 19.69 | -0.07 | -0.35 | 1.01 | 51,092 | 29,189 | 1.75 | 10.1 | -493 | 0 | +267 | -226 | 1.36 | +29 | 3,284 | +21 | 247 | 7.52 | '23/07/04 | 19.52 | 19.84 | 19.52 | 19.76 | +0.24 | +1.23 | 1.64 | 86,884 | 30,034 | 2.89 | 17.1 | -943 | 0 | +41,388 | +40,445 | 1.19 | +81 | 3,255 | +20 | 226 | 6.94 | '23/07/03 | 19.3 | 19.59 | 19.3 | 19.52 | +0.27 | +1.4 | 1.51 | 70,655 | 26,257 | 2.69 | 13.8 | +12,451 | 0 | +17,445 | +29,897 | 1.19 | -233 | 3,174 | +3 | 206 | 6.49 | '23/06/30 | 19.2 | 19.25 | 19.12 | 19.25 | +0.05 | +0.26 | 0.68 | 31,022 | 13,190 | 2.35 | 5.96 | -1,054 | 0 | +6,833 | +5,779 | 1.07 | +39 | 3,407 | -146 | 203 | 5.96 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/29 | 19.16 | 19.31 | 19.13 | 19.2 | +0.1 | +0.52 | 0.94 | 43,104 | 14,575 | 2.96 | 8.28 | +2,936 | 0 | +6,956 | +9,892 | 1.25 | -207 | 3,368 | +4 | 349 | 10.4 | '23/06/28 | 19.06 | 19.2 | 19.06 | 19.1 | +0.07 | +0.37 | 0.74 | 43,580 | 17,603 | 2.48 | 8.33 | +2,268 | 0 | +3,038 | +5,305 | 1.23 | -75 | 3,575 | +5 | 345 | 9.65 | '23/06/27 | 19.21 | 19.22 | 19.01 | 19.03 | -0.25 | -1.3 | 1.09 | 86,231 | 52,270 | 1.65 | 16.5 | -8,100 | 0 | +2,494 | -5,606 | 1.21 | -460 | 3,650 | -1 | 340 | 9.32 | '23/06/26 | 19.31 | 19.31 | 19.13 | 19.28 | -0.07 | -0.36 | 0.93 | 51,018 | 29,410 | 1.73 | 9.82 | -5,578 | 0 | +192 | -5,386 | 1.29 | +103 | 4,110 | -38 | 341 | 8.3 | '23/06/21 | 19.1 | 19.39 | 19.09 | 19.35 | +0.22 | +1.15 | 1.57 | 66,597 | 19,962 | 3.34 | 12.8 | +11,858 | 0 | +28,983 | +40,841 | 1.33 | +51 | 4,007 | +38 | 379 | 9.46 | '23/06/20 | 19.25 | 19.26 | 19.07 | 19.13 | -0.15 | -0.78 | 0.99 | 91,232 | 43,896 | 2.08 | 17.5 | -934 | 0 | +31,239 | +30,305 | 1.22 | +68 | 3,956 | +8 | 341 | 8.62 | '23/06/19 | 19.35 | 19.35 | 19.18 | 19.28 | -0.08 | -0.41 | 0.88 | 79,140 | 33,377 | 2.37 | 15.2 | +4,895 | 0 | +23,418 | +28,313 | 1.63 | -125 | 3,888 | +3 | 333 | 8.56 | '23/06/16 | 19.41 | 19.51 | 19.26 | 19.36 | -0.05 | -0.26 | 1.29 | 88,055 | 39,261 | 2.24 | 17.1 | -928 | 0 | +22,400 | +21,472 | 1.58 | +63 | 4,013 | +10 | 330 | 8.22 | '23/06/15 | 19.25 | 19.42 | 19.25 | 19.41 | +0.21 | +1.09 | 0.89 | 92,248 | 32,239 | 2.86 | 17.9 | +4,190 | 0 | +42,846 | +47,036 | 2.2 | -983 | 3,950 | +17 | 320 | 8.1 | '23/06/14 | 19.15 | 19.27 | 19.11 | 19.2 | +0.05 | +0.26 | 0.84 | 71,988 | 25,940 | 2.78 | 13.8 | +8,345 | 0 | +25,565 | +33,910 | 2.15 | -36 | 4,933 | -5 | 303 | 6.14 | '23/06/13 | 18.99 | 19.23 | 18.99 | 19.15 | +0.19 | +1 | 1.27 | 106,009 | 34,281 | 3.09 | 20.3 | +46,248 | 0 | +19,321 | +65,569 | 2.07 | +2 | 4,969 | -1 | 308 | 6.2 | '23/06/12 | 18.99 | 19.13 | 18.93 | 18.96 | -0.01 | -0.05 | 1.05 | 89,917 | 44,162 | 2.04 | 17.1 | -98.2 | +420 | +11,277 | +11,598 | 1.65 | +137 | 4,967 | +2 | 309 | 6.22 | '23/06/09 | 18.73 | 18.99 | 18.73 | 18.97 | +0.27 | +1.44 | 1.39 | 72,818 | 22,929 | 3.18 | 13.8 | +18,274 | 0 | +21,801 | +40,075 | 1.65 | -99 | 4,830 | +184 | 307 | 6.36 | '23/06/08 | 18.78 | 18.8 | 18.67 | 18.7 | -0.08 | -0.43 | 0.69 | 72,428 | 38,309 | 1.89 | 13.6 | -6,717 | +1,391 | -3,174 | -8,500 | 1.48 | -648 | 4,929 | -10 | 123 | 2.5 | '23/06/07 | 18.66 | 18.79 | 18.66 | 18.78 | +0.13 | +0.7 | 0.7 | 43,221 | 18,595 | 2.32 | 8.11 | +6,198 | 0 | +6,387 | +12,585 | 1.54 | -36 | 5,577 | +8 | 133 | 2.38 | '23/06/06 | 18.64 | 18.7 | 18.6 | 18.65 | +0.03 | +0.16 | 0.54 | 50,527 | 19,979 | 2.53 | 9.42 | -355 | +200 | -545 | -700 | 1.49 | +30 | 5,613 | +9 | 125 | 2.23 | '23/06/05 | 18.65 | 18.68 | 18.55 | 18.62 | +0.04 | +0.22 | 0.7 | 55,703 | 27,701 | 2.01 | 10.4 | -2,551 | 0 | +7,367 | +4,816 | 1.49 | +771 | 5,583 | +6 | 116 | 2.08 | '23/06/02 | 18.26 | 18.67 | 18.26 | 18.58 | +0.33 | +1.81 | 2.25 | 109,144 | 28,666 | 3.81 | 20.2 | +41,784 | 0 | +28,498 | +70,282 | 1.51 | -76 | 4,812 | +7 | 110 | 2.29 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/01 | 18.31 | 18.31 | 18.22 | 18.25 | -0.06 | -0.33 | 0.49 | 43,751 | 23,165 | 1.89 | 7.98 | -1,080 | 0 | +2,535 | +1,455 | 1.13 | -264 | 4,888 | -19 | 103 | 2.11 | '23/05/31 | 18.34 | 18.39 | 18.28 | 18.31 | -0.03 | -0.16 | 0.6 | 41,034 | 20,511 | 2 | 7.52 | -3,875 | 0 | +3,564 | -311 | 1.14 | -50 | 5,152 | -10 | 122 | 2.37 | '23/05/30 | 18.38 | 18.44 | 18.26 | 18.34 | -0.02 | -0.11 | 0.98 | 61,561 | 27,742 | 2.22 | 11.3 | +260 | 0 | +6,269 | +6,529 | 1.17 | -101 | 5,202 | +17 | 132 | 2.54 | '23/05/29 | 18.26 | 18.41 | 18.26 | 18.36 | +0.19 | +1.05 | 0.83 | 71,561 | 24,102 | 2.97 | 13.1 | +11,070 | 0 | +6,348 | +17,418 | 1.17 | +78 | 5,303 | +3 | 115 | 2.17 | '23/05/26 | 18.06 | 18.23 | 18.06 | 18.17 | +0.12 | +0.66 | 0.94 | 68,218 | 23,562 | 2.9 | 12.4 | +8,814 | -200 | +13,411 | +22,025 | 1.07 | -208 | 5,225 | +7 | 112 | 2.14 | '23/05/25 | 18 | 18.05 | 17.95 | 18.05 | +0.07 | +0.39 | 0.56 | 54,357 | 17,866 | 3.04 | 9.8 | +3,438 | 0 | +17,275 | +20,713 | 0.99 | -64 | 5,433 | +4 | 105 | 1.93 | '23/05/24 | 17.98 | 17.98 | 17.91 | 17.98 | -0.03 | -0.17 | 0.39 | 62,151 | 31,017 | 2 | 11.2 | -3,063 | 0 | -3,115 | -6,178 | 0.96 | -88 | 5,497 | -15 | 101 | 1.84 | '23/05/23 | 18.02 | 18.05 | 17.95 | 18.01 | -0.01 | -0.06 | 0.55 | 56,576 | 24,760 | 2.28 | 10.2 | +3,086 | 0 | +7,707 | +10,793 | 0.99 | -520 | 5,585 | 0 | 116 | 2.08 | '23/05/22 | 18.02 | 18.07 | 18.01 | 18.02 | 0 | 0 | 0.33 | 58,867 | 24,601 | 2.39 | 10.6 | +11,171 | 0 | +3,337 | +14,507 | 0.96 | -152 | 6,105 | +28 | 116 | 1.9 | '23/05/19 | 17.95 | 18.04 | 17.93 | 18.02 | +0.08 | +0.45 | 0.61 | 114,314 | 27,453 | 4.16 | 20.6 | +35,060 | 0 | +40,018 | +75,078 | 0.86 | +236 | 6,257 | +37 | 88 | 1.41 | '23/05/18 | 17.88 | 17.95 | 17.87 | 17.94 | +0.1 | +0.56 | 0.45 | 79,729 | 20,977 | 3.8 | 14.3 | +24,403 | +122 | +11,212 | +35,737 | 0.55 | -359 | 6,021 | +8 | 51 | 0.85 | '23/05/17 | 17.8 | 17.86 | 17.74 | 17.84 | +0.14 | +0.79 | 0.68 | 116,636 | 44,073 | 2.65 | 20.8 | -2,656 | 0 | -30,563 | -33,219 | 0.33 | -503 | 6,380 | +43 | 43 | 0.67 | '23/05/16 | 17.86 | 17.97 | 17.86 | 17.97 | +0.14 | +0.79 | 0.62 | 98,195 | 31,354 | 3.13 | 17.6 | +4,422 | 0 | +554 | +4,976 | 0.35 | +525 | 6,883 | 0 | 0 | 0 | '23/05/15 | 17.79 | 17.85 | 17.76 | 17.83 | +0.04 | +0.22 | 0.51 | 117,800 | 36,971 | 3.19 | 21 | -4,833 | 0 | -52,707 | -57,539 | 0.41 | -55 | 6,358 | 0 | 0 | 0 | '23/05/12 | 17.75 | 17.81 | 17.7 | 17.79 | +0.04 | +0.23 | 0.62 | 65,244 | 20,319 | 3.21 | 11.6 | -2,064 | 0 | -32,595 | -34,659 | 0.35 | +1,023 | 6,413 | 0 | 0 | 0 | '23/05/11 | 17.78 | 17.81 | 17.72 | 17.75 | 0 | 0 | 0.51 | 59,119 | 22,426 | 2.64 | 10.5 | -990 | 0 | -29,765 | -30,755 | 0.37 | -436 | 5,390 | -55 | 0 | 0 | '23/05/10 | 17.8 | 17.81 | 17.7 | 17.75 | -0.03 | -0.17 | 0.62 | 79,816 | 37,136 | 2.15 | 14.2 | -6,021 | 0 | -55,358 | -61,380 | 0.38 | +331 | 5,826 | -16 | 55 | 0.94 | '23/05/09 | 17.75 | 17.8 | 17.72 | 17.78 | +0.03 | +0.17 | 0.45 | 49,202 | 18,727 | 2.63 | 8.74 | -1,092 | 0 | -22,980 | -24,073 | 0.43 | +26 | 5,495 | 0 | 71 | 1.29 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/08 | 17.73 | 17.79 | 17.73 | 17.75 | +0.07 | +0.4 | 0.34 | 68,813 | 22,780 | 3.02 | 12.2 | +653 | 0 | -38,109 | -37,456 | 0.44 | +37 | 5,469 | -16 | 71 | 1.3 | '23/05/05 | 17.74 | 17.76 | 17.67 | 17.68 | -0.05 | -0.28 | 0.51 | 75,973 | 34,898 | 2.18 | 13.4 | -2,667 | 0 | -54,720 | -57,386 | 0.44 | +134 | 5,432 | +1 | 87 | 1.6 | '23/05/04 | 17.69 | 17.74 | 17.65 | 17.73 | +0.04 | +0.23 | 0.51 | 67,964 | 21,526 | 3.16 | 12 | -4,493 | 0 | -34,465 | -38,958 | 0.46 | +144 | 5,298 | +18 | 86 | 1.62 | '23/05/03 | 17.68 | 17.72 | 17.65 | 17.69 | +0.01 | +0.06 | 0.4 | 97,295 | 37,893 | 2.57 | 17.2 | -10,614 | 0 | -58,818 | -69,433 | 0.33 | +483 | 5,154 | -1 | 68 | 1.32 | '23/05/02 | 17.58 | 17.7 | 17.58 | 17.68 | +0.12 | +0.68 | 0.68 | 47,135 | 18,566 | 2.54 | 8.33 | +2,100 | 0 | -6,520 | -4,420 | 0.43 | -168 | 4,671 | -15 | 69 | 1.48 | '23/04/28 | 17.55 | 17.6 | 17.52 | 17.56 | +0.11 | +0.63 | 0.46 | 35,633 | 12,872 | 2.77 | 6.25 | +44.1 | 0 | -11,272 | -11,228 | 0.41 | +132 | 4,839 | 0 | 84 | 1.74 | '23/04/27 | 17.38 | 17.5 | 17.34 | 17.45 | +0.07 | +0.4 | 0.92 | 29,981 | 14,408 | 2.08 | 5.23 | -542 | 0 | -11,581 | -12,123 | 0.41 | +559 | 4,707 | +5 | 84 | 1.78 | '23/04/26 | 17.31 | 17.39 | 17.28 | 17.38 | +0.05 | +0.29 | 0.63 | 51,136 | 26,277 | 1.95 | 8.85 | +1,512 | 0 | -8,156 | -6,644 | 0.42 | +179 | 4,148 | -51 | 79 | 1.9 |
交易 日期 |
---|
'24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | '24/03/29 | '24/03/28 | '24/03/27 | 交易 日期 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | '24/03/05 | '24/03/04 | '24/03/01 | 交易 日期 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | '24/01/29 | '24/01/26 | '24/01/25 | 交易 日期 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | '24/01/03 | '24/01/02 | '23/12/29 | 交易 日期 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | '23/12/07 | '23/12/06 | '23/12/05 | 交易 日期 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | '23/11/13 | '23/11/10 | '23/11/09 | 交易 日期 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | '23/10/18 | '23/10/17 | '23/10/16 | 交易 日期 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | '23/09/19 | '23/09/18 | '23/09/15 | 交易 日期 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | '23/08/24 | '23/08/23 | '23/08/22 | 交易 日期 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | '23/07/28 | '23/07/27 | '23/07/26 | 交易 日期 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | '23/07/04 | '23/07/03 | '23/06/30 | 交易 日期 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | '23/06/06 | '23/06/05 | '23/06/02 | 交易 日期 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | 交易 日期 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 |
|