|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 19.64 | 19.3 | +0.34 | +1.76% | 1.14% | 19.49 | 19.71 | 19.49 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 6,023 | 1.18億 | 2,299 | 2.6張/筆 | 19.63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) | 8,078 | 1.56億 | 2,110 | 3.8張/筆 | 19.36元 | +0.28 (+1.47%) | 連漲連跌: 連2漲 ( +0.62元 / +3.26%) 上市指數: 20495.52 (375.01 / +1.86%) | | | |
| |
成交價: 19.64元 (+0.34元/ +1.76%) | 成交張數: 6,023張 | 成交金額: 1.18億元 | 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18高 | 近7日新高 | 連2漲 (+0.62元/ +3.26%) | 第126低 | 近2日新低 | 第108高 | 近2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 19.64元 | 3日 04/25 ~04/29 | 5日 04/23 ~04/29 | 10日 04/16 ~04/29 | 1個月 04/01 ~04/29 | 3個月 01/30 ~04/29 | 半年 '23/10/31 ~04/29 | 1年 '23/05/02 ~04/29 | 2年 | 3年 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~04/29 |
---|
起算價 | 19.32 | 18.6 | 19.9 | 19.89 | 17.52 | 15.45 | 14.52 | - | - | - | - | - | - | 17.35 | 漲跌價 | +0.32 | +1.04 | -0.26 | -0.25 | +2.12 | +4.19 | +5.12 | - | - | - | - | - | - | +2.29 | 漲跌幅 | +1.66% | +5.59% | -1.31% | -1.26% | +12.1% | +27.1% | +35.3% | - | - | - | - | - | - | +13.2% | 振幅 | 3.67% | 5.43% | 5.68% | 8.8% | 17.8% | 32.4% | 40.4% | - | - | - | - | - | - | 21.3% | 成交張數 | 2.01萬 | 3.04萬 | 8.87萬 | 13.5萬 | 38.7萬 | 84.9萬 | 203萬 | - | - | - | - | - | - | 52.1萬 | 成交金額 | 3.89億 | 5.85億 | 17億 | 26.3億 | 73.6億 | 151億 | 339億 | - | - | - | - | - | - | 96.4億 | 週轉率 | 2.95% | 4.45% | 13% | 19.8% | 56.7% | 124% | 298% | - | - | - | - | - | - | 76.3% |
結算價 19.64元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/29 | 19.49 | 19.71 | 19.49 | 19.64 | +0.34 | +1.76 | 1.14 | 6,023 | 2,299 | 2.62 | 1.18 | +395 | 0 | +788 | +1,183 | | | | | | | '24/04/26 | 19.29 | 19.45 | 19.26 | 19.3 | +0.28 | +1.47 | 1 | 8,078 | 2,110 | 3.83 | 1.56 | -112 | 0 | +218 | +106 | 1.09 | -5 | 463 | 0 | 0 | 0 | '24/04/25 | 19.17 | 19.17 | 19 | 19.02 | -0.3 | -1.55 | 0.88 | 6,005 | 3,286 | 1.83 | 1.14 | -197 | 0 | -2,284 | -2,480 | 1.11 | +19 | 468 | 0 | 0 | 0 | '24/04/24 | 18.97 | 19.35 | 18.97 | 19.32 | +0.55 | +2.93 | 2.02 | 5,948 | 1,764 | 3.37 | 1.14 | +736 | 0 | +325 | +1,061 | 1.14 | -19 | 449 | 0 | 0 | 0 | '24/04/23 | 18.88 | 18.88 | 18.7 | 18.77 | +0.17 | +0.91 | 0.97 | 4,339 | 2,381 | 1.82 | 0.82 | +647 | 0 | -1,124 | -477 | 1.03 | +9 | 468 | 0 | 0 | 0 | '24/04/22 | 18.83 | 18.9 | 18.6 | 18.6 | -0.28 | -1.48 | 1.59 | 14,099 | 6,116 | 2.31 | 2.64 | +510 | 0 | -2,604 | -2,094 | 0.94 | -6 | 459 | 0 | 0 | 0 | '24/04/19 | 19.31 | 19.31 | 18.63 | 18.88 | -0.79 | -4.02 | 3.46 | 21,735 | 13,793 | 1.58 | 4.11 | -253 | 0 | -10,012 | -10,265 | 0.88 | +20 | 465 | 0 | 0 | 0 | '24/04/18 | 19.52 | 19.68 | 19.4 | 19.67 | +0.06 | +0.31 | 1.43 | 5,007 | 2,097 | 2.39 | 0.98 | +25.1 | 0 | +243 | +268 | 0.92 | 0 | 445 | 0 | 0 | 0 | '24/04/17 | 19.41 | 19.63 | 19.41 | 19.61 | +0.2 | +1.03 | 1.13 | 4,334 | 2,503 | 1.73 | 0.85 | -461 | 0 | +204 | -257 | 0.92 | -1 | 445 | 0 | 0 | 0 | '24/04/16 | 19.73 | 19.73 | 19.29 | 19.41 | -0.49 | -2.46 | 2.21 | 13,180 | 10,645 | 1.24 | 2.56 | -1,706 | 0 | -3,339 | -5,045 | 0.99 | -20 | 446 | 0 | 0 | 0 | '24/04/15 | 20.03 | 20.04 | 19.87 | 19.9 | -0.28 | -1.39 | 0.84 | 9,965 | 7,675 | 1.3 | 1.99 | -2,453 | 0 | -2,490 | -4,943 | 1.24 | +59 | 466 | 0 | 0 | 0 | '24/04/12 | 20.23 | 20.25 | 20.16 | 20.18 | -0.05 | -0.25 | 0.44 | 3,265 | 2,332 | 1.4 | 0.66 | -185 | 0 | -1,076 | -1,261 | 1.61 | -86 | 407 | 0 | 0 | 0 | '24/04/11 | 20.2 | 20.23 | 20.11 | 20.23 | -0.07 | -0.34 | 0.59 | 4,220 | 2,910 | 1.45 | 0.85 | -199 | 0 | -1,675 | -1,875 | 1.64 | +24 | 493 | 0 | 0 | 0 | '24/04/10 | 20.28 | 20.35 | 20.2 | 20.3 | +0.03 | +0.15 | 0.74 | 4,237 | 2,546 | 1.66 | 0.86 | -59.1 | +500 | -2,011 | -1,570 | 1.67 | +22 | 469 | 0 | 0 | 0 | '24/04/09 | 20 | 20.27 | 20 | 20.27 | +0.32 | +1.6 | 1.35 | 5,832 | 2,627 | 2.22 | 1.18 | -257 | 0 | +1,856 | +1,599 | 1.68 | -7 | 447 | 0 | 0 | 0 | '24/04/08 | 19.92 | 19.99 | 19.88 | 19.95 | +0.03 | +0.15 | 0.55 | 4,392 | 3,118 | 1.41 | 0.88 | -187 | 0 | -1,001 | -1,188 | 1.71 | -5 | 454 | 0 | 0 | 0 | '24/04/03 | 19.93 | 19.95 | 19.82 | 19.92 | -0.07 | -0.35 | 0.65 | 4,274 | 2,555 | 1.67 | 0.85 | +135 | 0 | -1,276 | -1,141 | 1.74 | +9 | 459 | 0 | 0 | 0 | '24/04/02 | 19.84 | 20.01 | 19.84 | 19.99 | +0.24 | +1.22 | 0.86 | 5,639 | 2,261 | 2.49 | 1.13 | +35.8 | 0 | +3,064 | +3,100 | 1.72 | +44 | 450 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/01 | 19.93 | 19.96 | 19.75 | 19.75 | -0.14 | -0.7 | 1.06 | 4,716 | 3,268 | 1.44 | 0.94 | +408 | 0 | -2,214 | -1,806 | 1.71 | +7 | 406 | 0 | 0 | 0 | '24/03/29 | 19.76 | 19.91 | 19.72 | 19.89 | +0.13 | +0.66 | 0.96 | 4,978 | 2,006 | 2.48 | 0.99 | +118 | 0 | +2,279 | +2,397 | 1.65 | -12 | 399 | 0 | 0 | 0 | '24/03/28 | 19.79 | 19.79 | 19.58 | 19.76 | -0.04 | -0.2 | 1.06 | 5,146 | 2,625 | 1.96 | 1.01 | -233 | 0 | -406 | -639 | 1.63 | -11 | 411 | 0 | 0 | 0 | '24/03/27 | 19.75 | 19.83 | 19.67 | 19.8 | +0.07 | +0.35 | 0.81 | 4,013 | 1,876 | 2.14 | 0.79 | +40.3 | 0 | +1,008 | +1,048 | 1.67 | +13 | 422 | 0 | 0 | 0 | '24/03/26 | 19.87 | 19.97 | 19.53 | 19.73 | -0.08 | -0.4 | 2.22 | 8,112 | 3,905 | 2.08 | 1.6 | +62.7 | 0 | +408 | +470 | 1.66 | -9 | 409 | 0 | 0 | 0 | '24/03/25 | 19.83 | 19.85 | 19.76 | 19.81 | -0.02 | -0.1 | 0.45 | 4,155 | 3,130 | 1.33 | 0.82 | -194 | 0 | +161 | -32.9 | 1.65 | +1 | 418 | 0 | 0 | 0 | '24/03/22 | 19.81 | 19.87 | 19.71 | 19.83 | +0.02 | +0.1 | 0.81 | 3,540 | 2,394 | 1.48 | 0.7 | +6.94 | 0 | +741 | +748 | 1.67 | -1 | 417 | 0 | 0 | 0 | '24/03/21 | 19.65 | 19.83 | 19.65 | 19.81 | +0.36 | +1.85 | 0.93 | 7,297 | 2,840 | 2.57 | 1.44 | +92.6 | 0 | +3,793 | +3,885 | 1.67 | +22 | 418 | 0 | 0 | 0 | '24/03/20 | 19.6 | 19.69 | 19.41 | 19.45 | -0.13 | -0.66 | 1.43 | 7,194 | 4,617 | 1.56 | 1.41 | -792 | 0 | -292 | -1,084 | 1.66 | -4 | 396 | 0 | 0 | 0 | '24/03/19 | 19.5 | 19.6 | 19.37 | 19.58 | +0.05 | +0.26 | 1.18 | 6,206 | 2,926 | 2.12 | 1.21 | -121 | 0 | -1,065 | -1,186 | 1.77 | -4 | 400 | 0 | 0 | 0 | '24/03/18 | 19.36 | 19.54 | 19.36 | 19.53 | +0.14 | +0.72 | 0.93 | 4,314 | 2,708 | 1.59 | 0.84 | -40 | 0 | +1,013 | +973 | 1.78 | +17 | 404 | 0 | 0 | 0 | '24/03/15 | 19.45 | 19.47 | 19.36 | 19.39 | -0.1 | -0.51 | 0.56 | 6,095 | 4,170 | 1.46 | 1.18 | -7.11 | 0 | +925 | +918 | 1.79 | -13 | 387 | -1 | 0 | 0 | '24/03/14 | 19.64 | 19.64 | 19.44 | 19.49 | -0.13 | -0.66 | 1.02 | 6,912 | 4,062 | 1.7 | 1.35 | -310 | 0 | +380 | +70 | 1.79 | -19 | 400 | +1 | 1 | 0.25 | '24/03/13 | 19.66 | 19.78 | 19.56 | 19.62 | +0.04 | +0.2 | 1.12 | 7,463 | 3,583 | 2.08 | 1.47 | +25 | 0 | -465 | -440 | 1.83 | +13 | 419 | 0 | 0 | 0 | '24/03/12 | 19.35 | 19.6 | 19.33 | 19.58 | +0.19 | +0.98 | 1.39 | 5,415 | 2,508 | 2.16 | 1.05 | -45.2 | 0 | +1,298 | +1,252 | 1.82 | +10 | 406 | 0 | 0 | 0 | '24/03/11 | 19.47 | 19.52 | 19.33 | 19.39 | -0.12 | -0.62 | 0.97 | 10,033 | 5,629 | 1.78 | 1.95 | -218 | 0 | +554 | +336 | 1.83 | -13 | 396 | 0 | 0 | 0 | '24/03/08 | 19.79 | 19.85 | 19.36 | 19.51 | +0.12 | +0.62 | 2.53 | 17,908 | 6,487 | 2.76 | 3.52 | +364 | 0 | +2,716 | +3,080 | 1.86 | +6 | 409 | 0 | 0 | 0 | '24/03/07 | 19.15 | 19.45 | 19.15 | 19.39 | +0.41 | +2.16 | 1.58 | 9,368 | 3,818 | 2.45 | 1.81 | -186 | 0 | +1,764 | +1,578 | 1.81 | +5 | 403 | 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 | '24/03/06 | 18.78 | 19.02 | 18.68 | 18.98 | +0.12 | +0.64 | 1.8 | 5,888 | 3,283 | 1.79 | 1.11 | -64.9 | 0 | +226 | +161 | 1.83 | +1 | 398 | 0 | 0 | 0 | '24/03/05 | 18.77 | 18.88 | 18.7 | 18.86 | +0.17 | +0.91 | 0.96 | 6,468 | 3,023 | 2.14 | 1.22 | -120 | 0 | +1,582 | +1,462 | 1.83 | -30 | 397 | 0 | 0 | 0 | '24/03/04 | 18.48 | 18.73 | 18.48 | 18.69 | +0.37 | +2.02 | 1.36 | 7,316 | 3,432 | 2.13 | 1.36 | +788 | 0 | +3,627 | +4,415 | 1.84 | -21 | 427 | 0 | 0 | 0 | '24/03/01 | 18.39 | 18.44 | 18.32 | 18.32 | -0.07 | -0.38 | 0.65 | 5,684 | 3,391 | 1.68 | 1.04 | +219 | 0 | +741 | +960 | 1.72 | +9 | 448 | 0 | 0 | 0 | '24/02/29 | 18.27 | 18.4 | 18.2 | 18.39 | +0.08 | +0.44 | 1.09 | 6,552 | 2,945 | 2.22 | 1.2 | +401 | 0 | +1,326 | +1,727 | 1.69 | +6 | 439 | 0 | 0 | 0 | '24/02/27 | 18.43 | 18.44 | 18.17 | 18.31 | 0 | 0 | 1.47 | 9,232 | 4,649 | 1.99 | 1.69 | -631 | 0 | -365 | -996 | 1.64 | -48 | 433 | 0 | 0 | 0 | '24/02/26 | 18.49 | 18.55 | 18.39 | 18.54 | +0.05 | +0.27 | 0.87 | 7,058 | 3,571 | 1.98 | 1.3 | -49 | 0 | -10.2 | -59.2 | 1.73 | +20 | 481 | 0 | 0 | 0 | '24/02/23 | 18.42 | 18.54 | 18.42 | 18.49 | +0.17 | +0.93 | 0.66 | 6,978 | 3,128 | 2.23 | 1.29 | +526 | 0 | +1,722 | +2,248 | 1.74 | +2 | 461 | 0 | 0 | 0 | '24/02/22 | 18.23 | 18.32 | 18.21 | 18.32 | +0.2 | +1.1 | 0.61 | 6,060 | 2,325 | 2.61 | 1.11 | -179 | 0 | +3,185 | +3,006 | 1.8 | +7 | 459 | 0 | 0 | 0 | '24/02/21 | 18.16 | 18.17 | 18.09 | 18.12 | -0.08 | -0.44 | 0.44 | 5,407 | 3,587 | 1.51 | 0.98 | -1,450 | 0 | -664 | -2,114 | 1.83 | +19 | 452 | 0 | 0 | 0 | '24/02/20 | 18.03 | 18.24 | 18.02 | 18.2 | +0.16 | +0.89 | 1.22 | 6,824 | 2,508 | 2.72 | 1.24 | -38.4 | 0 | +1,434 | +1,395 | 2.04 | +5 | 433 | 0 | 0 | 0 | '24/02/19 | 18 | 18.04 | 17.95 | 18.04 | +0.03 | +0.17 | 0.5 | 6,785 | 2,971 | 2.28 | 1.22 | -262 | 0 | +147 | -116 | 2.04 | -3 | 428 | 0 | 0 | 0 | '24/02/16 | 18.03 | 18.09 | 18 | 18.01 | -0.02 | -0.11 | 0.5 | 7,248 | 3,433 | 2.11 | 1.31 | +991 | 0 | +1,118 | +2,109 | 2.08 | -8 | 431 | 0 | 0 | 0 | '24/02/15 | 17.72 | 18.22 | 17.72 | 18.03 | +0.61 | +3.5 | 2.87 | 16,272 | 5,621 | 2.89 | 2.93 | +145 | 0 | +9,514 | +9,659 | 1.93 | +4 | 439 | -4 | 0 | 0 | '24/02/05 | 17.37 | 17.43 | 17.3 | 17.42 | 0 | 0 | 0.75 | 6,583 | 2,891 | 2.28 | 1.14 | +51 | 0 | +1,562 | +1,613 | 1.88 | -4 | 435 | 0 | 4 | 0.92 | '24/02/02 | 17.36 | 17.42 | 17.35 | 17.42 | +0.11 | +0.64 | 0.4 | 5,259 | 1,815 | 2.9 | 0.91 | +304 | 0 | +3,029 | +3,333 | 1.85 | -8 | 439 | 0 | 4 | 0.91 | '24/02/01 | 17.33 | 17.34 | 17.23 | 17.31 | -0.07 | -0.4 | 0.63 | 7,106 | 3,576 | 1.99 | 1.23 | +67 | 0 | +1,709 | +1,776 | 1.81 | +8 | 447 | 0 | 4 | 0.89 | '24/01/31 | 17.48 | 17.48 | 17.36 | 17.38 | -0.15 | -0.86 | 0.68 | 5,854 | 3,185 | 1.84 | 1.02 | +500 | 0 | +11.7 | +512 | 1.8 | +11 | 439 | 0 | 4 | 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 | '24/01/30 | 17.52 | 17.55 | 17.49 | 17.53 | +0.01 | +0.06 | 0.34 | 4,696 | 1,908 | 2.46 | 0.82 | +31 | 0 | +1,293 | +1,324 | 1.83 | +4 | 428 | 0 | 4 | 0.93 | '24/01/29 | 17.43 | 17.54 | 17.41 | 17.52 | +0.1 | +0.57 | 0.75 | 5,798 | 2,345 | 2.47 | 1.01 | +135 | 0 | +1,263 | +1,398 | 1.82 | -17 | 424 | 0 | 4 | 0.94 | '24/01/26 | 17.45 | 17.48 | 17.39 | 17.42 | -0.07 | -0.4 | 0.51 | 5,104 | 2,480 | 2.06 | 0.89 | +39.8 | 0 | +1,019 | +1,058 | 1.8 | +7 | 441 | 0 | 4 | 0.91 | '24/01/25 | 17.41 | 17.5 | 17.41 | 17.49 | +0.15 | +0.87 | 0.52 | 7,695 | 2,930 | 2.63 | 1.34 | +1,123 | 0 | +3,243 | +4,366 | 1.8 | -21 | 434 | 0 | 4 | 0.92 | '24/01/24 | 17.37 | 17.4 | 17.34 | 17.34 | -0.01 | -0.06 | 0.35 | 4,072 | 1,705 | 2.39 | 0.71 | +247 | 0 | +1,615 | +1,862 | 1.64 | -11 | 455 | 0 | 4 | 0.88 | '24/01/23 | 17.34 | 17.39 | 17.29 | 17.35 | +0.02 | +0.12 | 0.58 | 5,325 | 1,860 | 2.86 | 0.92 | +415 | 0 | +1,109 | +1,524 | 1.6 | -10 | 466 | 0 | 4 | 0.86 | '24/01/22 | 17.32 | 17.39 | 17.27 | 17.33 | +0.14 | +0.81 | 0.7 | 6,521 | 2,535 | 2.57 | 1.13 | +276 | 0 | +1,894 | +2,170 | 1.54 | -5 | 476 | 0 | 4 | 0.84 | '24/01/19 | 17.08 | 17.19 | 17.02 | 17.19 | +0.47 | +2.81 | 1.02 | 12,061 | 3,414 | 3.53 | 2.06 | +3,387 | 0 | +1,940 | +5,327 | 1.5 | -22 | 481 | 0 | 4 | 0.83 | '24/01/18 | 16.67 | 16.75 | 16.65 | 16.72 | +0.06 | +0.36 | 0.6 | 4,798 | 1,877 | 2.56 | 0.8 | +500 | 0 | +11.7 | +512 | 1.03 | +17 | 503 | 0 | 4 | 0.8 | '24/01/17 | 16.82 | 16.82 | 16.65 | 16.66 | -0.19 | -1.13 | 1.01 | 8,980 | 5,871 | 1.53 | 1.5 | -2,596 | 0 | -930 | -3,526 | 0.96 | +1 | 486 | 0 | 4 | 0.82 | '24/01/16 | 16.93 | 16.95 | 16.78 | 16.85 | -0.13 | -0.77 | 1 | 6,067 | 3,653 | 1.66 | 1.02 | -929 | 0 | -1,683 | -2,612 | 1.32 | +1 | 485 | 0 | 4 | 0.82 | '24/01/15 | 17.03 | 17.07 | 16.94 | 16.98 | +0.06 | +0.35 | 0.77 | 4,319 | 2,379 | 1.82 | 0.73 | +115 | 0 | -59.8 | +55.3 | 1.45 | -2 | 484 | 0 | 4 | 0.83 | '24/01/12 | 16.92 | 16.97 | 16.83 | 16.92 | -0.05 | -0.29 | 0.82 | 4,879 | 2,710 | 1.8 | 0.83 | +64.1 | -500 | -1,258 | -1,693 | 1.44 | 0 | 486 | 0 | 4 | 0.82 | '24/01/11 | 16.92 | 16.99 | 16.9 | 16.97 | +0.09 | +0.53 | 0.53 | 5,296 | 2,813 | 1.88 | 0.9 | +25 | 0 | +210 | +235 | 1.43 | -1 | 486 | 0 | 4 | 0.82 | '24/01/10 | 16.85 | 16.9 | 16.81 | 16.88 | -0.03 | -0.18 | 0.53 | 5,875 | 4,188 | 1.4 | 0.99 | +73.7 | 0 | -638 | -565 | 1.42 | +1 | 487 | 0 | 4 | 0.82 | '24/01/09 | 17.03 | 17.04 | 16.88 | 16.91 | -0.01 | -0.06 | 0.95 | 5,198 | 2,178 | 2.39 | 0.88 | +51.3 | 0 | +346 | +398 | 1.41 | +1 | 486 | 0 | 4 | 0.82 | '24/01/08 | 16.9 | 17.04 | 16.9 | 16.92 | +0.07 | +0.42 | 0.83 | 5,957 | 2,523 | 2.36 | 1.01 | -76.5 | 0 | +104 | +27.6 | 1.41 | -19 | 485 | 0 | 4 | 0.82 | '24/01/05 | 16.9 | 16.95 | 16.84 | 16.85 | -0.03 | -0.18 | 0.65 | 6,609 | 3,597 | 1.84 | 1.12 | -446 | 0 | -1,333 | -1,779 | 1.42 | -9 | 504 | 0 | 4 | 0.79 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/04 | 16.92 | 16.95 | 16.86 | 16.88 | -0.04 | -0.24 | 0.53 | 6,898 | 3,240 | 2.13 | 1.17 | -1,490 | 0 | -558 | -2,048 | 1.48 | +5 | 513 | 0 | 4 | 0.78 | '24/01/03 | 17.1 | 17.1 | 16.88 | 16.92 | -0.28 | -1.63 | 1.28 | 12,622 | 8,548 | 1.48 | 2.14 | -3,189 | 0 | -3,689 | -6,878 | 1.69 | +7 | 508 | 0 | 4 | 0.79 | '24/01/02 | 17.35 | 17.38 | 17.15 | 17.2 | -0.15 | -0.86 | 1.33 | 9,958 | 4,794 | 2.08 | 1.71 | -312 | 0 | -3,235 | -3,548 | 2.14 | -6 | 501 | 0 | 4 | 0.8 | '23/12/29 | 17.33 | 17.37 | 17.28 | 17.35 | +0.02 | +0.12 | 0.52 | 5,702 | 2,115 | 2.7 | 0.99 | -99.9 | 0 | +444 | +344 | 2.18 | -4 | 507 | 0 | 4 | 0.79 | '23/12/28 | 17.38 | 17.41 | 17.3 | 17.33 | -0.02 | -0.12 | 0.63 | 7,213 | 2,735 | 2.64 | 1.25 | +70.1 | 0 | -1,203 | -1,133 | 2.19 | -21 | 511 | 0 | 4 | 0.78 | '23/12/27 | 17.22 | 17.36 | 17.21 | 17.35 | +0.18 | +1.05 | 0.87 | 7,766 | 2,983 | 2.6 | 1.34 | +1,643 | +500 | -203 | +1,940 | 2.18 | +24 | 532 | 0 | 4 | 0.75 | '23/12/26 | 17.04 | 17.17 | 17.04 | 17.17 | +0.14 | +0.82 | 0.76 | 5,784 | 2,502 | 2.31 | 0.99 | +47 | 0 | +1,120 | +1,167 | 1.95 | +10 | 508 | 0 | 4 | 0.79 | '23/12/25 | 16.99 | 17.06 | 16.99 | 17.03 | +0.07 | +0.41 | 0.41 | 6,552 | 2,641 | 2.48 | 1.12 | +59 | 0 | +240 | +299 | 1.93 | -11 | 498 | 0 | 4 | 0.8 | '23/12/22 | 16.93 | 16.98 | 16.91 | 16.96 | +0.1 | +0.59 | 0.42 | 4,872 | 1,611 | 3.02 | 0.83 | +17.1 | 0 | +1,497 | +1,514 | 1.93 | -18 | 509 | 0 | 4 | 0.79 | '23/12/21 | 16.85 | 16.87 | 16.82 | 16.86 | -0.16 | -0.94 | 0.29 | 7,213 | 3,919 | 1.84 | 1.21 | +62.3 | 0 | +202 | +264 | 1.92 | +21 | 527 | 0 | 4 | 0.76 | '23/12/20 | 17.02 | 17.03 | 16.97 | 17.02 | +0.06 | +0.35 | 0.35 | 6,166 | 2,354 | 2.62 | 1.05 | +128 | 0 | +676 | +804 | 1.91 | -3 | 506 | 0 | 4 | 0.79 | '23/12/19 | 17.06 | 17.06 | 16.9 | 16.96 | -0.1 | -0.59 | 0.94 | 10,009 | 3,973 | 2.52 | 1.7 | -98.8 | 0 | +1,521 | +1,422 | 1.89 | +3 | 509 | 0 | 4 | 0.79 | '23/12/18 | 17.05 | 17.07 | 16.95 | 17.06 | 0 | 0 | 0.7 | 7,119 | 3,241 | 2.2 | 1.21 | +30.3 | 0 | +448 | +479 | 1.9 | -55 | 506 | 0 | 4 | 0.79 | '23/12/15 | 17.1 | 17.16 | 17.06 | 17.06 | +0.04 | +0.24 | 0.59 | 5,968 | 2,938 | 2.03 | 1.02 | +12 | 0 | +805 | +817 | 1.9 | -38 | 561 | 0 | 4 | 0.71 | '23/12/14 | 16.98 | 17.02 | 16.95 | 17.02 | +0.18 | +1.07 | 0.42 | 11,947 | 3,357 | 3.56 | 2.03 | +852 | +500 | +3,839 | +5,191 | 1.9 | -14 | 599 | +4 | 4 | 0.67 | '23/12/13 | 16.79 | 16.85 | 16.79 | 16.84 | +0.06 | +0.36 | 0.36 | 6,184 | 2,312 | 2.67 | 1.04 | +60 | 0 | +1,076 | +1,136 | 1.78 | +6 | 613 | 0 | 0 | 0 | '23/12/12 | 16.82 | 16.86 | 16.75 | 16.78 | +0.05 | +0.3 | 0.66 | 5,922 | 2,420 | 2.45 | 0.99 | -48 | +500 | +134 | +586 | 1.77 | -9 | 607 | 0 | 0 | 0 | '23/12/11 | 16.72 | 16.75 | 16.7 | 16.73 | +0.01 | +0.06 | 0.3 | 6,059 | 2,622 | 2.31 | 1.01 | -21 | 0 | +1,044 | +1,023 | 1.77 | -30 | 616 | 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 | '23/12/08 | 16.68 | 16.77 | 16.68 | 16.72 | +0.15 | +0.91 | 0.54 | 11,153 | 2,408 | 4.63 | 1.87 | +2,721 | 0 | +3,075 | +5,796 | 1.78 | -18 | 646 | 0 | 0 | 0 | '23/12/07 | 16.64 | 16.66 | 16.56 | 16.57 | -0.1 | -0.6 | 0.6 | 6,568 | 3,451 | 1.9 | 1.09 | +98.8 | 0 | -2,362 | -2,263 | 1.4 | -1 | 664 | 0 | 0 | 0 | '23/12/06 | 16.61 | 16.72 | 16.58 | 16.67 | +0.08 | +0.48 | 0.84 | 9,022 | 2,067 | 4.36 | 1.5 | +141 | 0 | +1,568 | +1,709 | 1.38 | -20 | 665 | 0 | 0 | 0 | '23/12/05 | 16.63 | 16.63 | 16.51 | 16.59 | -0.1 | -0.6 | 0.72 | 8,426 | 4,054 | 2.08 | 1.4 | -88.8 | 0 | -1,656 | -1,745 | 1.36 | +14 | 685 | 0 | 0 | 0 | '23/12/04 | 16.75 | 16.79 | 16.65 | 16.69 | -0.02 | -0.12 | 0.84 | 7,504 | 2,923 | 2.57 | 1.25 | +305 | 0 | -1,186 | -881 | 1.38 | +8 | 671 | 0 | 0 | 0 | '23/12/01 | 16.67 | 16.72 | 16.62 | 16.71 | +0.01 | +0.06 | 0.6 | 5,534 | 1,904 | 2.91 | 0.92 | +211 | 0 | +37.8 | +249 | 1.33 | -1 | 663 | 0 | 0 | 0 | '23/11/30 | 16.68 | 16.72 | 16.6 | 16.7 | +0.04 | +0.24 | 0.72 | 6,093 | 1,822 | 3.34 | 1.02 | +10 | 0 | +135 | +145 | 1.3 | -26 | 664 | 0 | 0 | 0 | '23/11/29 | 16.7 | 16.76 | 16.65 | 16.66 | 0 | 0 | 0.66 | 5,323 | 2,121 | 2.51 | 0.89 | -123 | 0 | +85.9 | -37.1 | 1.3 | +22 | 690 | 0 | 0 | 0 | '23/11/28 | 16.56 | 16.71 | 16.55 | 16.66 | +0.12 | +0.73 | 0.97 | 6,447 | 1,983 | 3.25 | 1.07 | -17 | 0 | +1,325 | +1,308 | 1.32 | +8 | 668 | 0 | 0 | 0 | '23/11/27 | 16.66 | 16.75 | 16.53 | 16.54 | -0.1 | -0.6 | 1.32 | 8,032 | 3,653 | 2.2 | 1.33 | -1,792 | 0 | -871 | -2,663 | 1.32 | -13 | 660 | 0 | 0 | 0 | '23/11/24 | 16.66 | 16.7 | 16.63 | 16.64 | 0 | 0 | 0.42 | 4,572 | 1,448 | 3.16 | 0.76 | -177 | 0 | +1,809 | +1,632 | 1.57 | +12 | 673 | 0 | 0 | 0 | '23/11/23 | 16.67 | 16.69 | 16.59 | 16.64 | -0.03 | -0.18 | 0.6 | 6,652 | 2,456 | 2.71 | 1.11 | -126 | 0 | +403 | +277 | 1.59 | -43 | 661 | 0 | 0 | 0 | '23/11/22 | 16.67 | 16.7 | 16.63 | 16.67 | -0.06 | -0.36 | 0.42 | 5,934 | 2,678 | 2.22 | 0.99 | -156 | 0 | -1,402 | -1,558 | 1.61 | -157 | 704 | 0 | 0 | 0 | '23/11/21 | 16.62 | 16.75 | 16.62 | 16.73 | +0.19 | +1.15 | 0.79 | 12,720 | 3,226 | 3.94 | 2.13 | +700 | 0 | +5,492 | +6,192 | 1.63 | -13 | 861 | 0 | 0 | 0 | '23/11/20 | 16.59 | 16.59 | 16.49 | 16.54 | -0.05 | -0.3 | 0.6 | 8,210 | 2,569 | 3.2 | 1.36 | -148 | 0 | -2,219 | -2,367 | 1.53 | -16 | 874 | 0 | 0 | 0 | '23/11/17 | 16.46 | 16.59 | 16.44 | 16.59 | +0.15 | +0.91 | 0.91 | 14,646 | 3,045 | 4.81 | 2.42 | -670 | 0 | +5,090 | +4,420 | 1.55 | -25 | 890 | 0 | 0 | 0 | '23/11/16 | 16.49 | 16.5 | 16.36 | 16.44 | -0.01 | -0.06 | 0.85 | 7,909 | 2,280 | 3.47 | 1.3 | -54 | 0 | +2,466 | +2,412 | 1.62 | -71 | 915 | 0 | 0 | 0 | '23/11/15 | 16.5 | 16.56 | 16.39 | 16.45 | +0.13 | +0.8 | 1.04 | 10,330 | 3,076 | 3.36 | 1.7 | -114 | 0 | +5,813 | +5,699 | 1.61 | -82 | 986 | -1 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/14 | 16.33 | 16.36 | 16.29 | 16.32 | +0.06 | +0.37 | 0.43 | 8,861 | 2,556 | 3.47 | 1.45 | +74.4 | 0 | +5,946 | +6,021 | 1.62 | -22 | 1,068 | +1 | 1 | 0.09 | '23/11/13 | 16.3 | 16.37 | 16.24 | 16.26 | +0.24 | +1.5 | 0.81 | 13,301 | 3,145 | 4.23 | 2.17 | +419 | 0 | +6,186 | +6,605 | 1.6 | -193 | 1,090 | 0 | 0 | 0 | '23/11/10 | 16.02 | 16.05 | 15.98 | 16.02 | -0.07 | -0.44 | 0.44 | 5,196 | 1,901 | 2.73 | 0.83 | +87.1 | 0 | +676 | +763 | 1.53 | -40 | 1,283 | 0 | 0 | 0 | '23/11/09 | 16.07 | 16.12 | 16.02 | 16.09 | +0.02 | +0.12 | 0.62 | 6,452 | 1,749 | 3.69 | 1.04 | -40 | 0 | +4,452 | +4,412 | 1.51 | -7 | 1,323 | 0 | 0 | 0 | '23/11/08 | 16 | 16.1 | 15.97 | 16.07 | +0.08 | +0.5 | 0.81 | 6,967 | 2,143 | 3.25 | 1.12 | +313 | 0 | +4,212 | +4,525 | 1.51 | -24 | 1,330 | 0 | 0 | 0 | '23/11/07 | 15.98 | 16.02 | 15.94 | 15.99 | -0.01 | -0.06 | 0.5 | 4,833 | 1,651 | 2.93 | 0.77 | -31 | 0 | +1,236 | +1,205 | 1.46 | -17 | 1,354 | 0 | 0 | 0 | '23/11/06 | 15.96 | 16.07 | 15.96 | 16 | +0.15 | +0.95 | 0.69 | 10,739 | 3,323 | 3.23 | 1.72 | +1,147 | +500 | +5,574 | +7,221 | 1.47 | -67 | 1,371 | 0 | 0 | 0 | '23/11/03 | 15.8 | 15.87 | 15.79 | 15.85 | +0.1 | +0.63 | 0.51 | 6,448 | 1,960 | 3.29 | 1.02 | +737 | 0 | +2,965 | +3,702 | 1.32 | -12 | 1,438 | 0 | 0 | 0 | '23/11/02 | 15.6 | 15.76 | 15.6 | 15.75 | +0.29 | +1.88 | 1.03 | 6,438 | 1,815 | 3.55 | 1.01 | -7 | 0 | +3,441 | +3,434 | 1.22 | -97 | 1,450 | 0 | 0 | 0 | '23/11/01 | 15.41 | 15.48 | 15.36 | 15.46 | +0.12 | +0.78 | 0.78 | 2,753 | 1,590 | 1.73 | 0.42 | -47.5 | 0 | -44.3 | -91.8 | 1.22 | -23 | 1,547 | 0 | 0 | 0 | '23/10/31 | 15.48 | 15.49 | 15.34 | 15.34 | -0.11 | -0.71 | 0.97 | 7,048 | 2,911 | 2.42 | 1.09 | -1,091 | 0 | -3,024 | -4,115 | 1.23 | +7 | 1,570 | 0 | 0 | 0 | '23/10/30 | 15.41 | 15.51 | 15.41 | 15.45 | +0.04 | +0.26 | 0.65 | 3,729 | 1,422 | 2.62 | 0.58 | +99 | 0 | -597 | -498 | 1.38 | +34 | 1,563 | 0 | 0 | 0 | '23/10/27 | 15.4 | 15.45 | 15.39 | 15.41 | +0.08 | +0.52 | 0.39 | 3,126 | 1,400 | 2.23 | 0.48 | -73 | 0 | -325 | -398 | 1.36 | 0 | 1,529 | 0 | 0 | 0 | '23/10/26 | 15.31 | 15.4 | 15.3 | 15.33 | -0.27 | -1.73 | 0.64 | 9,468 | 5,226 | 1.81 | 1.45 | +204 | 0 | -5,390 | -5,186 | 1.37 | +75 | 1,529 | 0 | 0 | 0 | '23/10/25 | 15.61 | 15.7 | 15.6 | 15.6 | +0.05 | +0.32 | 0.64 | 2,785 | 1,291 | 2.16 | 0.44 | +479 | 0 | -654 | -175 | 1.35 | +26 | 1,454 | -10 | 0 | 0 | '23/10/24 | 15.55 | 15.56 | 15.39 | 15.55 | +0.01 | +0.06 | 1.09 | 7,312 | 2,694 | 2.71 | 1.13 | -320 | 0 | -1,675 | -1,995 | 1.28 | +34 | 1,428 | -1 | 10 | 0.7 | '23/10/23 | 15.73 | 15.73 | 15.53 | 15.54 | -0.24 | -1.52 | 1.27 | 8,258 | 4,412 | 1.87 | 1.29 | -103 | 0 | -4,485 | -4,588 | 1.32 | +51 | 1,394 | +10 | 11 | 0.79 | '23/10/20 | 15.76 | 15.81 | 15.63 | 15.78 | 0 | 0 | 1.14 | 8,348 | 2,136 | 3.91 | 1.31 | -22 | 0 | +240 | +218 | 1.34 | +16 | 1,343 | 0 | 1 | 0.07 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/19 | 15.68 | 15.8 | 15.68 | 15.78 | +0.03 | +0.19 | 0.76 | 3,674 | 1,378 | 2.67 | 0.58 | +37.7 | 0 | +802 | +840 | 1.34 | +4 | 1,327 | 0 | 1 | 0.08 | '23/10/18 | 15.91 | 15.91 | 15.74 | 15.75 | -0.17 | -1.07 | 1.07 | 7,082 | 3,301 | 2.15 | 1.12 | -1,950 | 0 | +1,423 | -527 | 1.33 | -98 | 1,323 | 0 | 1 | 0.08 | '23/10/17 | 15.98 | 16.04 | 15.91 | 15.92 | -0.01 | -0.06 | 0.82 | 5,752 | 1,876 | 3.07 | 0.92 | -73.9 | +1,000 | +594 | +1,520 | 1.58 | -43 | 1,421 | -10 | 1 | 0.07 | '23/10/16 | 15.95 | 15.96 | 15.88 | 15.93 | -0.08 | -0.5 | 0.5 | 6,325 | 2,290 | 2.76 | 1.01 | -301 | 0 | +1,600 | +1,299 | 1.59 | -27 | 1,464 | 0 | 11 | 0.75 | '23/10/13 | 15.97 | 16.02 | 15.94 | 16.01 | 0 | 0 | 0.5 | 8,109 | 2,456 | 3.3 | 1.3 | -18 | 0 | +970 | +952 | 1.63 | -41 | 1,491 | 0 | 11 | 0.74 | '23/10/12 | 15.91 | 16.03 | 15.9 | 16.01 | +0.13 | +0.82 | 0.82 | 11,481 | 3,165 | 3.63 | 1.83 | +1,330 | +500 | +5,010 | +6,840 | 1.63 | -63 | 1,532 | 0 | 11 | 0.72 | '23/10/11 | 15.75 | 15.92 | 15.75 | 15.88 | +0.28 | +1.79 | 1.09 | 15,235 | 3,498 | 4.36 | 2.42 | +3,813 | 0 | +7,310 | +11,123 | 1.46 | -82 | 1,595 | 0 | 11 | 0.69 | '23/10/06 | 15.57 | 15.62 | 15.56 | 15.6 | +0.04 | +0.26 | 0.39 | 5,139 | 1,557 | 3.3 | 0.8 | +479 | 0 | -96.3 | +383 | 0.97 | +3 | 1,677 | 0 | 11 | 0.66 | '23/10/05 | 15.44 | 15.56 | 15.43 | 15.56 | +0.19 | +1.24 | 0.85 | 5,379 | 1,681 | 3.2 | 0.83 | +69.3 | 0 | +1,212 | +1,281 | 0.9 | -34 | 1,674 | +1 | 11 | 0.66 | '23/10/04 | 15.43 | 15.43 | 15.31 | 15.37 | -0.16 | -1.03 | 0.77 | 6,904 | 4,033 | 1.71 | 1.06 | -1,024 | 0 | -2,555 | -3,579 | 1.23 | +52 | 1,708 | 0 | 10 | 0.59 | '23/10/03 | 15.56 | 15.61 | 15.52 | 15.53 | -0.04 | -0.26 | 0.58 | 6,753 | 2,706 | 2.5 | 1.05 | +93.1 | +1,000 | -1,833 | -740 | 1.36 | -46 | 1,656 | 0 | 10 | 0.6 | '23/10/02 | 15.43 | 15.58 | 15.43 | 15.57 | +0.21 | +1.37 | 0.98 | 5,043 | 2,049 | 2.46 | 0.78 | +247 | 0 | +1,302 | +1,549 | 1.35 | -39 | 1,702 | 0 | 10 | 0.59 | '23/09/28 | 15.3 | 15.44 | 15.3 | 15.36 | +0.06 | +0.39 | 0.92 | 6,190 | 1,855 | 3.34 | 0.95 | +116 | +1,400 | -1,932 | -416 | 0.67 | +3 | 1,741 | 0 | 10 | 0.57 | '23/09/27 | 15.3 | 15.35 | 15.26 | 15.3 | -0.04 | -0.26 | 0.59 | 6,187 | 3,485 | 1.78 | 0.95 | -206 | 0 | -1,523 | -1,730 | 0.65 | +24 | 1,738 | -30 | 10 | 0.58 | '23/09/26 | 15.48 | 15.48 | 15.34 | 15.34 | -0.17 | -1.1 | 0.9 | 7,842 | 5,326 | 1.47 | 1.21 | -702 | 0 | -4,804 | -5,506 | 0.52 | +1 | 1,714 | +26 | 40 | 2.33 | '23/09/25 | 15.42 | 15.53 | 15.42 | 15.51 | +0.1 | +0.65 | 0.71 | 6,306 | 2,119 | 2.98 | 0.98 | +254 | 0 | +1,669 | +1,923 | 0.55 | -99 | 1,713 | +4 | 14 | 0.82 | '23/09/22 | 15.33 | 15.42 | 15.29 | 15.41 | +0.01 | +0.06 | 0.84 | 6,397 | 3,507 | 1.82 | 0.98 | +283 | 0 | -1,985 | -1,702 | 0.52 | +92 | 1,812 | 0 | 10 | 0.55 | '23/09/21 | 15.55 | 15.55 | 15.37 | 15.4 | -0.22 | -1.41 | 1.15 | 17,436 | 10,207 | 1.71 | 2.69 | -5,703 | 0 | -7,470 | -13,173 | 0.48 | +121 | 1,720 | 0 | 10 | 0.58 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/20 | 15.71 | 15.71 | 15.6 | 15.62 | -0.13 | -0.83 | 0.7 | 10,219 | 5,611 | 1.82 | 1.6 | -2,509 | 0 | -4,788 | -7,297 | 0.99 | -15 | 1,599 | -3 | 10 | 0.63 | '23/09/19 | 15.8 | 15.81 | 15.72 | 15.75 | -0.02 | -0.13 | 0.57 | 8,594 | 3,079 | 2.79 | 1.35 | -839 | +1,400 | -3,792 | -3,231 | 1.32 | -54 | 1,614 | 0 | 13 | 0.81 | '23/09/18 | 15.85 | 15.85 | 15.77 | 15.77 | -0.14 | -0.88 | 0.5 | 12,665 | 4,785 | 2.65 | 2 | -443 | +1,200 | -6,071 | -5,314 | 1.44 | +26 | 1,668 | 0 | 13 | 0.78 | '23/09/15 | 15.86 | 15.91 | 15.83 | 15.91 | +0.09 | +0.57 | 0.51 | 9,731 | 3,588 | 2.71 | 1.54 | +753 | 0 | +606 | +1,359 | 1.76 | -27 | 1,642 | +1 | 13 | 0.79 | '23/09/14 | 15.66 | 15.82 | 15.66 | 15.82 | +0.2 | +1.28 | 1.02 | 11,640 | 2,849 | 4.09 | 1.84 | +2,259 | 0 | +5,039 | +7,298 | 1.66 | +7 | 1,669 | +2 | 12 | 0.72 | '23/09/13 | 15.61 | 15.67 | 15.59 | 15.62 | +0.01 | +0.06 | 0.51 | 8,943 | 2,865 | 3.12 | 1.4 | +543 | 0 | -400 | +143 | 1.36 | +29 | 1,662 | 0 | 10 | 0.6 | '23/09/12 | 15.54 | 15.62 | 15.48 | 15.61 | +0.1 | +0.64 | 0.9 | 9,105 | 2,398 | 3.8 | 1.42 | +1,711 | 0 | +2,249 | +3,960 | 1.29 | -22 | 1,633 | 0 | 10 | 0.61 | '23/09/11 | 15.63 | 15.65 | 15.47 | 15.51 | -0.12 | -0.77 | 1.15 | 15,059 | 8,145 | 1.85 | 2.34 | -1,180 | 0 | -8,405 | -9,585 | 1.06 | -11 | 1,655 | 0 | 10 | 0.6 | '23/09/08 | 15.64 | 15.64 | 15.56 | 15.63 | -0.06 | -0.38 | 0.51 | 13,401 | 4,377 | 3.06 | 2.09 | -1,868 | 0 | -4,790 | -6,658 | 1.23 | -84 | 1,666 | -1 | 10 | 0.6 | '23/09/07 | 15.74 | 15.74 | 15.68 | 15.69 | -0.1 | -0.63 | 0.38 | 14,194 | 5,856 | 2.42 | 2.23 | -959 | 0 | -9,124 | -10,083 | 0.68 | +76 | 1,750 | 0 | 11 | 0.63 | '23/09/06 | 15.82 | 15.86 | 15.78 | 15.79 | -0.02 | -0.13 | 0.51 | 9,688 | 4,040 | 2.4 | 1.53 | +103 | 0 | -367 | -264 | 0.82 | -153 | 1,674 | 0 | 11 | 0.66 | '23/09/05 | 15.78 | 15.81 | 15.75 | 15.81 | +0.03 | +0.19 | 0.38 | 5,166 | 2,761 | 1.87 | 0.82 | +37.6 | 0 | -337 | -299 | 0.8 | -45 | 1,827 | 0 | 11 | 0.6 | '23/09/04 | 15.72 | 15.79 | 15.67 | 15.78 | +0.07 | +0.45 | 0.76 | 7,456 | 2,957 | 2.52 | 1.17 | +389 | 0 | +556 | +945 | 0.8 | -93 | 1,872 | 0 | 11 | 0.59 | '23/09/01 | 15.72 | 15.76 | 15.68 | 15.71 | -0.01 | -0.06 | 0.51 | 6,574 | 3,021 | 2.18 | 1.03 | -454 | 0 | -187 | -641 | 0.74 | +7 | 1,965 | 0 | 11 | 0.56 | '23/08/31 | 15.82 | 15.82 | 15.71 | 15.72 | -0.1 | -0.63 | 0.7 | 10,789 | 4,689 | 2.3 | 1.7 | -1,219 | 0 | -6,474 | -7,693 | 0.81 | +79 | 1,958 | 0 | 11 | 0.56 | '23/08/30 | 15.81 | 15.87 | 15.78 | 15.82 | +0.09 | +0.57 | 0.57 | 7,900 | 2,783 | 2.84 | 1.25 | +428 | 0 | -1,197 | -769 | 0.98 | -249 | 1,879 | 0 | 11 | 0.59 | '23/08/29 | 15.72 | 15.74 | 15.62 | 15.73 | +0.06 | +0.38 | 0.77 | 9,177 | 2,319 | 3.96 | 1.44 | -386 | 0 | -11,843 | -12,229 | 0.92 | -155 | 2,128 | -1 | 11 | 0.52 | '23/08/28 | 15.63 | 15.74 | 15.63 | 15.67 | +0.05 | +0.32 | 0.7 | 9,443 | 2,642 | 3.57 | 1.48 | +642 | 0 | +2,602 | +3,243 | 0.91 | -116 | 2,283 | 0 | 12 | 0.53 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/25 | 15.72 | 15.72 | 15.6 | 15.62 | -0.21 | -1.33 | 0.76 | 19,040 | 6,748 | 2.82 | 2.98 | -1,482 | 0 | -13,476 | -14,958 | 0.83 | +53 | 2,399 | +10 | 12 | 0.5 | '23/08/24 | 15.72 | 15.88 | 15.72 | 15.83 | +0.26 | +1.67 | 1.03 | 15,590 | 4,495 | 3.47 | 2.46 | +997 | 0 | -603 | +394 | 1.04 | -20 | 2,346 | +1 | 2 | 0.09 | '23/08/23 | 15.44 | 15.58 | 15.43 | 15.57 | +0.14 | +0.91 | 0.97 | 9,244 | 3,198 | 2.89 | 1.44 | +856 | 0 | -552 | +304 | 1.58 | -253 | 2,366 | 0 | 1 | 0.04 | '23/08/22 | 15.47 | 15.49 | 15.4 | 15.43 | +0.06 | +0.39 | 0.59 | 9,053 | 2,988 | 3.03 | 1.4 | +611 | 0 | -874 | -263 | 1.46 | +5 | 2,619 | 0 | 1 | 0.04 | '23/08/21 | 15.44 | 15.5 | 15.35 | 15.37 | -0.01 | -0.07 | 0.98 | 13,697 | 4,895 | 2.8 | 2.11 | -200 | 0 | -4,078 | -4,278 | 1.38 | -112 | 2,614 | 0 | 1 | 0.04 | '23/08/18 | 15.47 | 15.53 | 15.35 | 15.38 | -0.09 | -0.58 | 1.16 | 21,336 | 7,621 | 2.8 | 3.29 | -386 | 0 | -11,843 | -12,229 | 1.42 | -133 | 2,726 | 0 | 1 | 0.04 | '23/08/17 | 15.34 | 15.5 | 15.27 | 15.47 | +0.1 | +0.65 | 1.5 | 19,068 | 6,361 | 3 | 2.93 | -1,860 | 0 | -5,973 | -7,833 | 1.49 | +38 | 2,859 | -5 | 1 | 0.03 | '23/08/16 | 15.45 | 15.45 | 15.34 | 15.37 | -0.12 | -0.77 | 0.71 | 56,674 | 22,834 | 2.48 | 8.72 | +191 | 0 | -47,706 | -47,515 | 1.05 | -36 | 2,821 | +6 | 6 | 0.21 | '23/08/15 | 16.17 | 16.19 | 16.04 | 16.06 | +0.06 | +0.38 | 0.94 | 86,948 | 24,170 | 3.6 | 14 | -14,051 | 0 | -67,316 | -81,367 | 0.62 | +1,151 | 2,857 | 0 | 0 | 0 | '23/08/14 | 16.06 | 16.07 | 15.94 | 16 | -0.18 | -1.11 | 0.8 | 50,136 | 19,645 | 2.55 | 8.02 | -3,706 | 0 | -41,245 | -44,951 | 2.95 | +150 | 1,706 | 0 | 0 | 0 | '23/08/11 | 16.33 | 16.34 | 16.17 | 16.18 | -0.03 | -0.19 | 1.05 | 22,596 | 8,366 | 2.7 | 3.67 | +456 | 0 | -18,482 | -18,026 | 1.19 | +147 | 1,556 | 0 | 0 | 0 | '23/08/10 | 16.38 | 16.38 | 16.17 | 16.21 | -0.19 | -1.16 | 1.28 | 27,767 | 13,343 | 2.08 | 4.51 | -135 | 0 | -23,037 | -23,171 | 1.42 | +203 | 1,409 | -1 | 0 | 0 | '23/08/09 | 16.4 | 16.49 | 16.33 | 16.4 | 0 | 0 | 0.98 | 20,555 | 7,701 | 2.67 | 3.37 | | | | | 1.51 | -6 | 1,206 | 0 | 1 | 0.08 | '23/08/08 | 16.59 | 16.6 | 16.34 | 16.4 | -0.18 | -1.09 | 1.57 | 29,484 | 13,193 | 2.23 | 4.85 | -5,060 | 0 | -20,224 | -25,284 | 1.77 | +61 | 1,212 | 0 | 1 | 0.08 | '23/08/07 | 16.55 | 16.62 | 16.48 | 16.58 | +0.13 | +0.79 | 0.85 | 18,579 | 5,831 | 3.19 | 3.08 | +89 | 0 | -15,025 | -14,936 | 2.12 | +49 | 1,151 | 0 | 1 | 0.09 | '23/08/04 | 16.5 | 16.51 | 16.4 | 16.45 | -0.11 | -0.66 | 0.66 | 21,782 | 9,261 | 2.35 | 3.58 | -2,943 | 0 | -15,801 | -18,744 | 0.96 | +48 | 1,102 | +1 | 1 | 0.09 | '23/08/02 | 16.87 | 16.9 | 16.55 | 16.56 | -0.27 | -1.6 | 2.08 | 61,158 | 21,439 | 2.85 | 10.2 | -1,539 | 0 | -56,125 | -57,664 | 0.17 | +849 | 1,054 | 0 | 0 | 0 | '23/08/01 | 16.92 | 16.94 | 16.74 | 16.83 | +0.04 | +0.24 | 1.19 | 16,336 | 4,582 | 3.57 | 2.75 | -961 | 0 | -12,515 | -13,476 | 0.66 | +68 | 205 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/31 | 17 | 17.05 | 16.72 | 16.79 | -0.09 | -0.53 | 1.95 | 7,618 | 3,409 | 2.23 | 1.29 | -695 | 0 | -4,691 | -5,386 | 0.3 | -44 | 137 | 0 | 0 | 0 | '23/07/28 | 16.81 | 16.93 | 16.77 | 16.88 | +0.05 | +0.3 | 0.95 | 3,644 | 1,557 | 2.34 | 0.61 | -70 | 0 | -1,231 | -1,301 | 0.53 | -20 | 181 | 0 | 0 | 0 | '23/07/27 | 16.75 | 16.87 | 16.75 | 16.83 | +0.11 | +0.66 | 0.72 | 3,357 | 1,557 | 2.16 | 0.56 | +4 | 0 | -2,143 | -2,139 | 0.56 | +77 | 201 | 0 | 0 | 0 | '23/07/26 | 16.87 | 16.87 | 16.71 | 16.72 | -0.12 | -0.71 | 0.95 | 2,401 | 1,457 | 1.65 | 0.4 | +11.1 | 0 | -1,343 | -1,332 | 0.56 | +38 | 124 | 0 | 0 | 0 | '23/07/25 | 16.69 | 16.9 | 16.69 | 16.84 | +0.19 | +1.14 | 1.26 | 3,518 | 1,330 | 2.64 | 0.59 | -43 | 0 | +272 | +229 | 0.55 | -39 | 86 | 0 | 0 | 0 | '23/07/24 | 16.66 | 16.7 | 16.56 | 16.65 | +0.02 | +0.12 | 0.84 | 3,655 | 1,244 | 2.94 | 0.61 | -31 | 0 | -538 | -569 | 0.57 | -197 | 125 | 0 | 0 | 0 | '23/07/21 | 16.49 | 16.65 | 16.4 | 16.63 | -0.14 | -0.83 | 1.49 | 4,827 | 1,669 | 2.89 | 0.8 | -159 | 0 | -1,677 | -1,836 | 0.58 | -20 | 322 | 0 | 0 | 0 | '23/07/20 | 16.77 | 16.83 | 16.73 | 16.77 | 0 | 0 | 0.6 | 6,322 | 1,104 | 5.73 | 1.06 | +60 | 0 | -919 | -859 | 0.63 | +40 | 342 | 0 | 0 | 0 | '23/07/19 | 16.96 | 17 | 16.77 | 16.77 | -0.12 | -0.71 | 1.36 | 4,603 | 1,530 | 3.01 | 0.78 | -119 | 0 | -842 | -961 | 0.61 | +101 | 302 | 0 | 0 | 0 | '23/07/18 | 16.94 | 17.03 | 16.8 | 16.89 | -0.01 | -0.06 | 1.36 | 4,708 | 1,673 | 2.81 | 0.8 | -69 | 0 | +46.8 | -22.2 | 1.21 | +122 | 201 | 0 | 0 | 0 | '23/07/17 | 16.89 | 16.94 | 16.84 | 16.9 | +0.02 | +0.12 | 0.59 | 4,201 | 1,571 | 2.67 | 0.71 | -294 | 0 | -395 | -689 | 1.23 | +4 | 79 | 0 | 0 | 0 | '23/07/14 | 16.67 | 16.88 | 16.67 | 16.88 | +0.3 | +1.81 | 1.27 | 4,693 | 1,173 | 4 | 0.79 | +1,027 | 0 | +1,013 | +2,040 | 1.32 | -20 | 75 | 0 | 0 | 0 | '23/07/13 | 16.59 | 16.74 | 16.57 | 16.58 | +0.17 | +1.04 | 1.04 | 6,376 | 1,351 | 4.72 | 1.06 | +223 | 0 | +2,849 | +3,072 | 0.99 | -7 | 95 | -5 | 0 | 0 | '23/07/12 | 16.3 | 16.41 | 16.29 | 16.41 | +0.11 | +0.67 | 0.74 | 3,775 | 842 | 4.48 | 0.62 | +178 | 0 | -238 | -60 | 0.91 | 0 | 102 | -3 | 5 | 4.9 | '23/07/11 | 16.17 | 16.31 | 16.17 | 16.3 | +0.24 | +1.49 | 0.87 | 2,682 | 664 | 4.04 | 0.44 | -22.8 | 0 | +1,282 | +1,260 | 0.85 | +3 | 102 | 0 | 8 | 7.84 | '23/07/10 | 16.12 | 16.2 | 16.04 | 16.06 | -0.05 | -0.31 | 0.99 | 2,897 | 1,054 | 2.75 | 0.47 | +34 | 0 | -407 | -373 | 0.85 | -2 | 99 | 0 | 8 | 8.08 | '23/07/07 | 16.09 | 16.19 | 16.04 | 16.11 | -0.08 | -0.49 | 0.93 | 3,972 | 1,296 | 3.06 | 0.64 | +31 | 0 | +245 | +276 | 0.83 | -8 | 101 | 0 | 8 | 7.92 | '23/07/06 | 16.35 | 16.37 | 16.16 | 16.19 | -0.27 | -1.64 | 1.28 | 4,376 | 2,160 | 2.03 | 0.71 | -11.8 | 0 | -1,071 | -1,082 | 0.82 | 0 | 109 | 0 | 8 | 7.34 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/05 | 16.55 | 16.55 | 16.42 | 16.46 | -0.09 | -0.54 | 0.79 | 2,137 | 1,202 | 1.78 | 0.35 | -39 | 0 | -675 | -714 | 0.83 | +3 | 109 | 0 | 8 | 7.34 | '23/07/04 | 16.49 | 16.57 | 16.45 | 16.55 | +0.14 | +0.85 | 0.73 | 5,106 | 920 | 5.55 | 0.84 | -13 | 0 | +1,360 | +1,347 | 0.84 | -16 | 106 | 0 | 8 | 7.55 | '23/07/03 | 16.31 | 16.46 | 16.31 | 16.41 | +0.18 | +1.11 | 0.92 | 1,813 | 841 | 2.16 | 0.3 | +10 | 0 | +136 | +146 | 0.84 | -18 | 122 | 0 | 8 | 6.56 | '23/06/30 | 16.27 | 16.27 | 16.13 | 16.23 | -0.03 | -0.18 | 0.86 | 2,409 | 1,047 | 2.3 | 0.39 | -72.8 | 0 | -269 | -342 | 0.84 | +18 | 140 | 0 | 8 | 5.71 | '23/06/29 | 16.28 | 16.4 | 16.23 | 16.26 | +0.04 | +0.25 | 1.05 | 4,214 | 1,033 | 4.08 | 0.69 | -380 | 0 | -1,287 | -1,667 | 0.86 | -16 | 122 | 0 | 8 | 6.56 | '23/06/28 | 16.25 | 16.28 | 16.19 | 16.22 | +0.03 | +0.19 | 0.56 | 4,158 | 794 | 5.24 | 0.67 | -39 | 0 | +516 | +477 | 0.97 | +6 | 138 | 0 | 8 | 5.8 | '23/06/27 | 16.32 | 16.32 | 16.16 | 16.19 | -0.16 | -0.98 | 0.98 | 7,500 | 1,512 | 4.96 | 1.22 | -44 | 0 | +1,137 | +1,093 | 0.98 | +19 | 132 | 0 | 8 | 6.06 | '23/06/26 | 16.41 | 16.41 | 16.28 | 16.35 | -0.11 | -0.67 | 0.79 | 3,225 | 1,207 | 2.67 | 0.53 | +49 | 0 | +391 | +440 | 0.98 | -24 | 113 | 0 | 8 | 7.08 | '23/06/21 | 16.5 | 16.5 | 16.38 | 16.46 | -0.04 | -0.24 | 0.73 | 4,688 | 1,128 | 4.16 | 0.77 | +49.5 | 0 | +298 | +348 | 0.97 | +6 | 137 | 0 | 8 | 5.84 | '23/06/20 | 16.57 | 16.57 | 16.43 | 16.5 | -0.07 | -0.42 | 0.84 | 3,226 | 1,256 | 2.57 | 0.53 | -5 | 0 | +395 | +390 | 0.95 | -27 | 131 | 0 | 8 | 6.11 | '23/06/19 | 16.5 | 16.6 | 16.44 | 16.57 | +0.05 | +0.3 | 0.97 | 3,393 | 895 | 3.79 | 0.56 | -22 | 0 | +939 | +917 | 0.94 | -5 | 158 | 0 | 8 | 5.06 | '23/06/16 | 16.62 | 16.62 | 16.48 | 16.52 | -0.09 | -0.54 | 0.84 | 2,841 | 1,494 | 1.9 | 0.47 | -44.8 | 0 | -56.1 | -101 | 0.94 | +17 | 163 | 0 | 8 | 4.91 | '23/06/15 | 16.54 | 16.65 | 16.54 | 16.61 | +0.12 | +0.73 | 0.67 | 4,013 | 1,123 | 3.57 | 0.67 | -604 | 0 | +863 | +259 | 0.95 | -357 | 146 | 0 | 8 | 5.48 | '23/06/14 | 16.49 | 16.51 | 16.43 | 16.49 | -0.02 | -0.12 | 0.48 | 3,875 | 1,326 | 2.92 | 0.64 | -111 | 0 | +800 | +689 | 1.13 | +2 | 503 | 0 | 8 | 1.59 | '23/06/13 | 16.35 | 16.53 | 16.35 | 16.51 | +0.33 | +2.04 | 1.11 | 5,285 | 1,555 | 3.4 | 0.87 | -68 | 0 | +2,422 | +2,354 | 1.16 | -4 | 501 | 0 | 8 | 1.6 | '23/06/12 | 16.07 | 16.21 | 16.07 | 16.18 | +0.16 | +1 | 0.87 | 4,972 | 1,654 | 3.01 | 0.8 | -105 | 0 | +1,173 | +1,068 | 1.17 | -14 | 505 | 0 | 8 | 1.58 | '23/06/09 | 15.92 | 16.05 | 15.92 | 16.02 | +0.13 | +0.82 | 0.82 | 3,655 | 737 | 4.96 | 0.59 | +238 | 0 | +935 | +1,173 | 1.18 | -6 | 519 | 0 | 8 | 1.54 | '23/06/08 | 16.08 | 16.08 | 15.84 | 15.89 | -0.19 | -1.18 | 1.49 | 3,673 | 1,998 | 1.84 | 0.59 | -424 | 0 | -606 | -1,030 | 1.1 | +56 | 525 | -13 | 8 | 1.52 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/07 | 15.91 | 16.08 | 15.91 | 16.08 | +0.21 | +1.32 | 1.07 | 5,431 | 1,534 | 3.54 | 0.87 | +1,502 | 0 | +1,854 | +3,356 | 1.23 | -34 | 469 | +5 | 21 | 4.48 | '23/06/06 | 15.8 | 15.92 | 15.8 | 15.87 | +0.07 | +0.44 | 0.76 | 4,145 | 1,116 | 3.71 | 0.66 | +379 | 0 | +806 | +1,185 | 0.79 | +307 | 503 | 0 | 16 | 3.18 | '23/06/05 | 15.8 | 15.86 | 15.79 | 15.8 | +0.01 | +0.06 | 0.44 | 3,250 | 1,061 | 3.06 | 0.51 | +53 | 0 | +1,103 | +1,156 | 0.68 | +32 | 196 | 0 | 16 | 8.16 | '23/06/02 | 15.73 | 15.86 | 15.7 | 15.79 | +0.17 | +1.09 | 1.02 | 6,074 | 1,135 | 5.35 | 0.96 | +2,149 | 0 | +678 | +2,827 | 0.65 | -302 | 164 | +5 | 16 | 9.76 | '23/06/01 | 15.67 | 15.68 | 15.6 | 15.62 | -0.11 | -0.7 | 0.51 | 3,728 | 982 | 3.8 | 0.58 | +22 | 0 | +1,184 | +1,206 | 0.05 | -4 | 466 | -9 | 11 | 2.36 | '23/05/31 | 15.79 | 15.79 | 15.64 | 15.73 | -0.06 | -0.38 | 0.95 | 4,065 | 1,145 | 3.55 | 0.64 | -12 | 0 | +2,138 | +2,126 | 0.04 | -120 | 470 | +5 | 20 | 4.26 | '23/05/30 | 15.84 | 15.85 | 15.75 | 15.79 | +0.01 | +0.06 | 0.63 | 7,138 | 1,402 | 5.09 | 1.13 | 0 | 0 | +4,737 | +4,737 | 0.04 | -3 | 590 | +3 | 15 | 2.54 | '23/05/29 | 15.75 | 15.86 | 15.75 | 15.78 | +0.18 | +1.15 | 0.71 | 6,565 | 1,623 | 4.05 | 1.04 | +12 | 0 | +2,604 | +2,616 | 0.04 | +7 | 593 | -12 | 12 | 2.02 | '23/05/26 | 15.49 | 15.61 | 15.49 | 15.6 | +0.35 | +2.3 | 0.79 | 16,314 | 2,926 | 5.58 | 2.54 | 0 | 0 | +11,966 | +11,966 | 0.04 | +26 | 586 | +6 | 24 | 4.1 | '23/05/25 | 15.15 | 15.27 | 15.15 | 15.25 | +0.19 | +1.26 | 0.8 | 13,218 | 2,331 | 5.67 | 2.01 | -3 | 0 | +10,209 | +10,206 | 0.04 | -92 | 560 | +5 | 18 | 3.21 | '23/05/24 | 15.1 | 15.1 | 14.98 | 15.06 | -0.07 | -0.46 | 0.79 | 2,722 | 1,098 | 2.48 | 0.41 | -4 | 0 | +179 | +175 | 0.04 | +3 | 652 | +3 | 13 | 1.99 | '23/05/23 | 15.12 | 15.17 | 15.07 | 15.13 | +0.03 | +0.2 | 0.66 | 5,567 | 1,436 | 3.88 | 0.84 | -15 | 0 | +4,268 | +4,253 | 0.04 | 0 | 649 | 0 | 10 | 1.54 | '23/05/22 | 15.12 | 15.15 | 15.08 | 15.1 | -0.02 | -0.13 | 0.46 | 5,585 | 1,236 | 4.52 | 0.84 | 0 | 0 | +3,375 | +3,375 | 0.04 | +13 | 649 | 0 | 10 | 1.54 | '23/05/19 | 15.11 | 15.12 | 15.06 | 15.12 | +0.09 | +0.6 | 0.4 | 18,867 | 2,836 | 6.65 | 2.85 | -13 | 0 | +16,470 | +16,457 | 0.04 | +263 | 636 | 0 | 10 | 1.57 | '23/05/18 | 14.93 | 15.07 | 14.93 | 15.03 | +0.16 | +1.08 | 0.94 | 14,663 | 2,560 | 5.73 | 2.2 | -6 | 0 | +13,272 | +13,266 | 0.05 | -2 | 373 | -1 | 10 | 2.68 | '23/05/17 | 14.72 | 14.92 | 14.72 | 14.87 | +0.16 | +1.09 | 1.36 | 7,860 | 1,814 | 4.33 | 1.17 | +13 | 0 | +5,837 | +5,850 | 0.05 | -21 | 375 | +10 | 11 | 2.93 | '23/05/16 | 14.65 | 14.74 | 14.65 | 14.71 | +0.16 | +1.1 | 0.62 | 2,477 | 876 | 2.83 | 0.36 | +8 | 0 | +1,412 | +1,420 | 0.04 | -27 | 396 | 0 | 1 | 0.25 | '23/05/15 | 14.55 | 14.57 | 14.51 | 14.55 | -0.04 | -0.27 | 0.41 | 2,163 | 1,111 | 1.95 | 0.31 | -22 | 0 | +33.9 | +11.9 | 0.04 | +1 | 423 | 0 | 1 | 0.24 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/12 | 14.55 | 14.62 | 14.5 | 14.59 | -0.04 | -0.27 | 0.82 | 3,045 | 1,236 | 2.46 | 0.44 | +19 | 0 | -1,007 | -988 | 0.05 | +4 | 422 | 0 | 1 | 0.24 | '23/05/11 | 14.69 | 14.72 | 14.62 | 14.63 | -0.05 | -0.34 | 0.68 | 2,139 | 1,115 | 1.92 | 0.31 | -8.9 | 0 | +103 | +93.6 | 0.04 | -2 | 418 | +1 | 1 | 0.24 | '23/05/10 | 14.74 | 14.76 | 14.64 | 14.68 | -0.09 | -0.61 | 0.81 | 2,978 | 1,562 | 1.91 | 0.44 | -9 | 0 | -1,195 | -1,204 | 0.05 | +75 | 420 | 0 | 0 | 0 | '23/05/09 | 14.77 | 14.78 | 14.7 | 14.77 | +0.03 | +0.2 | 0.54 | 2,666 | 949 | 2.81 | 0.39 | +1 | 0 | +677 | +678 | 0.05 | -35 | 345 | 0 | 0 | 0 | '23/05/08 | 14.76 | 14.81 | 14.74 | 14.74 | +0.07 | +0.48 | 0.48 | 2,472 | 1,201 | 2.06 | 0.37 | +13 | 0 | -40.3 | -27.3 | 0.05 | -1 | 380 | -1 | 0 | 0 | '23/05/05 | 14.68 | 14.72 | 14.61 | 14.67 | +0.02 | +0.14 | 0.75 | 2,543 | 1,109 | 2.29 | 0.37 | +1 | 0 | -661 | -660 | 0.04 | +32 | 381 | 0 | 1 | 0.26 | '23/05/04 | 14.55 | 14.65 | 14.54 | 14.65 | +0.05 | +0.34 | 0.75 | 2,899 | 737 | 3.93 | 0.42 | 0 | 0 | +381 | +381 | 0.04 | -15 | 349 | 0 | 1 | 0.29 | '23/05/03 | 14.59 | 14.6 | 14.52 | 14.6 | -0.02 | -0.14 | 0.55 | 2,519 | 1,145 | 2.2 | 0.37 | -5 | 0 | -139 | -144 | 0.04 | -10 | 364 | 0 | 1 | 0.27 | '23/05/02 | 14.56 | 14.64 | 14.49 | 14.62 | +0.1 | +0.69 | 1.03 | 3,200 | 1,396 | 2.29 | 0.47 | -87 | 0 | +27.1 | -59.9 | 0.05 | -14 | 374 | 0 | 1 | 0.27 |
交易 日期 |
---|
'24/04/29 | '24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | 交易 日期 | '24/04/01 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | 交易 日期 | '24/03/06 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | 交易 日期 | '24/01/30 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | 交易 日期 | '24/01/04 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | 交易 日期 | '23/12/08 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | 交易 日期 | '23/11/14 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | 交易 日期 | '23/10/19 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | 交易 日期 | '23/09/20 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | 交易 日期 | '23/08/25 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | 交易 日期 | '23/07/31 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | 交易 日期 | '23/07/05 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | 交易 日期 | '23/06/07 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | 交易 日期 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|