|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 20.12 | 19.75 | +0.37 | +1.87% | 1.37% | 19.89 | 20.16 | 19.89 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 2,320 | 4,665萬 | 584 | 4張/筆 | 20.11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) | 1,289 | 2,546萬 | 362 | 3.6張/筆 | 19.75元 | +0.14 (+0.71%) | 連漲連跌: 連2漲 ( +0.51元 / +2.6%) 上市指數: 20495.52 (375.01 / +1.86%) | | | |
| |
成交價: 20.12元 (+0.37元/ +1.87%) | 成交張數: 2,320張 | 成交金額: 4,665萬元 | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
---|
第24高 | 近10日新高 | 連2漲 (+0.51元/ +2.6%) | 第85低 | 近3日新高 | 第90高 | 近3日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 20.12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 | 2年 | 3年 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~04/29 |
---|
起算價 | 19.76 | 19.22 | 20.38 | 20.4 | 17.95 | 16.14 | - | - | - | - | - | - | - | 18.29 | 漲跌價 | +0.36 | +0.9 | -0.26 | -0.28 | +2.17 | +3.98 | - | - | - | - | - | - | - | +1.83 | 漲跌幅 | +1.82% | +4.68% | -1.28% | -1.37% | +12.1% | +24.7% | - | - | - | - | - | - | - | +10% | 振幅 | 3.04% | 5.15% | 5.3% | 7.5% | 22.7% | 35.2% | - | - | - | - | - | - | - | 23.6% | 成交張數 | 5,608 | 1.21萬 | 3.24萬 | 4.86萬 | 18.1萬 | 53.8萬 | - | - | - | - | - | - | - | 41.2萬 | 成交金額 | 1.11億 | 2.38億 | 6.38億 | 9.69億 | 36.1億 | 99.5億 | - | - | - | - | - | - | - | 77.3億 | 週轉率 | 3.67% | 7.9% | 21.2% | 31.8% | 119% | 352% | - | - | - | - | - | - | - | 270% |
結算價 20.12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 | 19.89 | 20.16 | 19.89 | 20.12 | +0.37 | +1.87 | 1.37 | 2,320 | 584 | 3.97 | 0.47 | +350 | 0 | -312 | +38.3 | | | | | | | '24/04/26 | 19.64 | 19.82 | 19.64 | 19.75 | +0.14 | +0.71 | 0.92 | 1,289 | 362 | 3.56 | 0.25 | +217 | 0 | -263 | -45.9 | 2.38 | -3 | 506 | 0 | 0 | 0 | '24/04/25 | 19.69 | 19.69 | 19.56 | 19.61 | -0.15 | -0.76 | 0.66 | 1,999 | 585 | 3.42 | 0.39 | -220 | 0 | +39.6 | -180 | 2.24 | 0 | 509 | 0 | 0 | 0 | '24/04/24 | 19.54 | 19.79 | 19.54 | 19.76 | +0.49 | +2.54 | 1.3 | 4,206 | 495 | 8.5 | 0.83 | +957 | 0 | -898 | +59.1 | 2.38 | -24 | 509 | 0 | 0 | 0 | '24/04/23 | 19.46 | 19.49 | 19.17 | 19.27 | +0.05 | +0.26 | 1.66 | 2,263 | 637 | 3.55 | 0.44 | +84 | 0 | -85.8 | -1.78 | 1.12 | -1 | 533 | 0 | 0 | 0 | '24/04/22 | 19.58 | 19.58 | 19.18 | 19.22 | -0.36 | -1.84 | 2.04 | 3,298 | 1,409 | 2.34 | 0.64 | -517 | 0 | +195 | -322 | 1.07 | +3 | 534 | 0 | 0 | 0 | '24/04/19 | 19.87 | 19.87 | 19.19 | 19.58 | -0.45 | -2.25 | 3.39 | 6,346 | 2,156 | 2.94 | 1.24 | -1,037 | 0 | -135 | -1,172 | 1.4 | +7 | 531 | 0 | 0 | 0 | '24/04/18 | 20 | 20.09 | 19.87 | 20.03 | 0 | 0 | 1.1 | 1,246 | 533 | 2.34 | 0.25 | +65 | 0 | +186 | +251 | 2.1 | +3 | 524 | 0 | 0 | 0 | '24/04/17 | 19.88 | 20.06 | 19.88 | 20.03 | +0.15 | +0.75 | 0.91 | 1,863 | 542 | 3.44 | 0.37 | -294 | 0 | +358 | +64.4 | 2.01 | 0 | 521 | 0 | 0 | 0 | '24/04/16 | 20.25 | 20.25 | 19.71 | 19.88 | -0.5 | -2.45 | 2.65 | 7,558 | 2,831 | 2.67 | 1.5 | -2,299 | 0 | +658 | -1,641 | 2.2 | +5 | 521 | 0 | 0 | 0 | '24/04/15 | 20.47 | 20.49 | 20.32 | 20.38 | -0.21 | -1.02 | 0.83 | 2,961 | 1,131 | 2.62 | 0.6 | -192 | 0 | +332 | +140 | 3.69 | -11 | 516 | 0 | 0 | 0 | '24/04/12 | 20.53 | 20.62 | 20.49 | 20.59 | +0.06 | +0.29 | 0.63 | 1,119 | 419 | 2.67 | 0.23 | -7.24 | 0 | +364 | +356 | 3.81 | +26 | 527 | 0 | 0 | 0 | '24/04/11 | 20.59 | 20.59 | 20.45 | 20.53 | -0.1 | -0.48 | 0.68 | 1,365 | 672 | 2.03 | 0.28 | -62 | 0 | +91.4 | +29.4 | 3.79 | -11 | 501 | 0 | 0 | 0 | '24/04/10 | 20.45 | 20.7 | 20.45 | 20.63 | +0.19 | +0.93 | 1.22 | 1,776 | 726 | 2.45 | 0.37 | -10.1 | 0 | +807 | +797 | 3.83 | -12 | 512 | 0 | 0 | 0 | '24/04/09 | 20.42 | 20.45 | 20.35 | 20.44 | +0.02 | +0.1 | 0.49 | 1,782 | 876 | 2.03 | 0.36 | -98 | 0 | +210 | +112 | 3.83 | +3 | 524 | 0 | 0 | 0 | '24/04/08 | 20.35 | 20.42 | 20.26 | 20.42 | +0.03 | +0.15 | 0.78 | 1,251 | 794 | 1.58 | 0.25 | -34 | 0 | +302 | +268 | 3.89 | -22 | 521 | 0 | 0 | 0 | '24/04/03 | 20.39 | 20.47 | 20.26 | 20.39 | -0.08 | -0.39 | 1.03 | 1,167 | 689 | 1.69 | 0.24 | -217 | 0 | +235 | +18.4 | 3.91 | -1 | 543 | 0 | 0 | 0 | '24/04/02 | 20.21 | 20.47 | 20.21 | 20.47 | +0.26 | +1.29 | 1.29 | 2,204 | 1,944 | 1.13 | 0.45 | +351 | 0 | -265 | +86.8 | 4.04 | -72 | 544 | 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 | 20.41 | 20.5 | 20.21 | 20.21 | -0.19 | -0.93 | 1.42 | 2,577 | 1,050 | 2.45 | 0.52 | +427 | 0 | -1,014 | -587 | 3.81 | +3 | 616 | 0 | 0 | 0 | '24/03/29 | 20.5 | 20.5 | 20.23 | 20.4 | -0.02 | -0.1 | 1.32 | 7,352 | 1,079 | 6.81 | 1.5 | +3,315 | 0 | -2,016 | +1,299 | 3.53 | -96 | 613 | 0 | 0 | 0 | '24/03/28 | 20.46 | 20.56 | 20.23 | 20.42 | +0.02 | +0.1 | 1.62 | 2,519 | 751 | 3.35 | 0.51 | -51 | 0 | +165 | +114 | 1.42 | -7 | 709 | 0 | 0 | 0 | '24/03/27 | 20.12 | 20.47 | 20.07 | 20.4 | +0.33 | +1.64 | 1.99 | 1,563 | 762 | 2.05 | 0.32 | +63 | 0 | -32.2 | +30.8 | 1.45 | -8 | 716 | 0 | 0 | 0 | '24/03/26 | 20.38 | 20.55 | 19.88 | 20.07 | -0.33 | -1.62 | 3.28 | 5,407 | 2,496 | 2.17 | 1.09 | +782 | 0 | -1,309 | -526 | 1.41 | -17 | 724 | 0 | 0 | 0 | '24/03/25 | 20.6 | 20.66 | 20.4 | 20.4 | -0.2 | -0.97 | 1.26 | 3,058 | 1,753 | 1.74 | 0.63 | +554 | 0 | -976 | -422 | 0.91 | +15 | 741 | 0 | 0 | 0 | '24/03/22 | 20.96 | 20.99 | 20.52 | 20.6 | -0.33 | -1.58 | 2.25 | 4,884 | 2,446 | 2 | 1.01 | +332 | 0 | -944 | -612 | 0.56 | +4 | 726 | 0 | 0 | 0 | '24/03/21 | 21.19 | 21.19 | 20.88 | 20.93 | -0.11 | -0.52 | 1.47 | 9,821 | 3,174 | 3.09 | 2.06 | +316 | 0 | -3,618 | -3,302 | 0.35 | -33 | 722 | 0 | 0 | 0 | '24/03/20 | 21.46 | 21.71 | 21.25 | 21.29 | +0.02 | +0.09 | 2.16 | 11,910 | 3,840 | 3.1 | 2.55 | -129 | 0 | -8,591 | -8,720 | 0.17 | +430 | 755 | 0 | 0 | 0 | '24/03/19 | 20.87 | 21.29 | 20.79 | 21.27 | +0.41 | +1.97 | 2.4 | 5,940 | 1,804 | 3.29 | 1.25 | -701 | 0 | -2,269 | -2,970 | 0.28 | +52 | 325 | 0 | 0 | 0 | '24/03/18 | 20.43 | 20.86 | 20.43 | 20.86 | +0.44 | +2.15 | 2.11 | 2,484 | 976 | 2.54 | 0.51 | +20 | 0 | -142 | -122 | 0.8 | +34 | 273 | 0 | 0 | 0 | '24/03/15 | 20.29 | 20.48 | 20.17 | 20.42 | +0.09 | +0.44 | 1.52 | 2,216 | 833 | 2.66 | 0.45 | +14 | 0 | +340 | +354 | 0.78 | +65 | 239 | 0 | 0 | 0 | '24/03/14 | 20.7 | 20.73 | 20.23 | 20.33 | -0.36 | -1.74 | 2.42 | 4,816 | 2,089 | 2.31 | 0.98 | -862 | 0 | -1,417 | -2,279 | 0.77 | +17 | 174 | 0 | 0 | 0 | '24/03/13 | 20.55 | 20.69 | 20.47 | 20.69 | +0.3 | +1.47 | 1.08 | 5,161 | 1,545 | 3.34 | 1.06 | -191 | 0 | -1,515 | -1,706 | 1.41 | -39 | 157 | 0 | 0 | 0 | '24/03/12 | 19.97 | 20.41 | 19.96 | 20.39 | +0.4 | +2 | 2.25 | 3,374 | 992 | 3.4 | 0.68 | -24 | 0 | -710 | -734 | 1.55 | +57 | 196 | 0 | 0 | 0 | '24/03/11 | 20.02 | 20.08 | 19.93 | 19.99 | -0.04 | -0.2 | 0.75 | 3,294 | 1,092 | 3.02 | 0.66 | -255 | 0 | +115 | -140 | 1.57 | +4 | 139 | 0 | 0 | 0 | '24/03/08 | 20.44 | 20.53 | 19.89 | 20.03 | -0.15 | -0.74 | 3.17 | 6,615 | 1,977 | 3.35 | 1.34 | +116 | 0 | -752 | -636 | 1.76 | +39 | 135 | 0 | 0 | 0 | '24/03/07 | 20.02 | 20.19 | 19.79 | 20.18 | +0.39 | +1.97 | 2.02 | 5,131 | 1,350 | 3.8 | 1.02 | -486 | 0 | +926 | +440 | 1.67 | +8 | 96 | 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 | 19.44 | 19.86 | 19.35 | 19.79 | +0.35 | +1.8 | 2.62 | 4,855 | 1,048 | 4.63 | 0.95 | -793 | 0 | +1,112 | +319 | 2.02 | +1 | 88 | 0 | 0 | 0 | '24/03/05 | 19.36 | 19.44 | 19.2 | 19.44 | +0.16 | +0.83 | 1.24 | 1,948 | 825 | 2.36 | 0.38 | +36.2 | 0 | -160 | -124 | 2.6 | +7 | 87 | 0 | 0 | 0 | '24/03/04 | 19 | 19.34 | 19 | 19.28 | +0.34 | +1.8 | 1.8 | 2,463 | 887 | 2.78 | 0.47 | -20 | 0 | +630 | +610 | 6.7 | -6 | 80 | 0 | 0 | 0 | '24/03/01 | 18.96 | 19.03 | 18.92 | 18.94 | -0.01 | -0.05 | 0.58 | 1,796 | 638 | 2.82 | 0.34 | -33.9 | 0 | -33.7 | -67.6 | 6.69 | +2 | 86 | 0 | 0 | 0 | '24/02/29 | 18.9 | 19.01 | 18.8 | 18.95 | +0.03 | +0.16 | 1.11 | 1,898 | 584 | 3.25 | 0.36 | -13 | 0 | +636 | +623 | 6.69 | -4 | 84 | 0 | 0 | 0 | '24/02/27 | 18.97 | 19.08 | 18.77 | 18.92 | -0.1 | -0.53 | 1.63 | 2,406 | 890 | 2.7 | 0.46 | -235 | 0 | +212 | -23 | 6.65 | +1 | 88 | 0 | 0 | 0 | '24/02/26 | 18.96 | 19.04 | 18.9 | 19.02 | +0.06 | +0.32 | 0.74 | 2,499 | 712 | 3.51 | 0.47 | -20 | 0 | +809 | +789 | 6.79 | -3 | 87 | 0 | 0 | 0 | '24/02/23 | 19.04 | 19.1 | 18.92 | 18.96 | +0.1 | +0.53 | 0.95 | 3,386 | 1,016 | 3.33 | 0.64 | +180 | 0 | +884 | +1,064 | 6.8 | -22 | 90 | 0 | 0 | 0 | '24/02/22 | 18.52 | 18.86 | 18.52 | 18.86 | +0.38 | +2.06 | 1.84 | 2,598 | 842 | 3.09 | 0.49 | +386 | 0 | +1,243 | +1,629 | 6.63 | -17 | 112 | 0 | 0 | 0 | '24/02/21 | 18.42 | 18.52 | 18.38 | 18.48 | +0.06 | +0.33 | 0.76 | 1,927 | 718 | 2.68 | 0.36 | -19.9 | 0 | +441 | +422 | 6.35 | +19 | 129 | 0 | 0 | 0 | '24/02/20 | 18.2 | 18.44 | 18.2 | 18.42 | +0.28 | +1.54 | 1.32 | 4,009 | 984 | 4.07 | 0.74 | +375 | 0 | +285 | +660 | 6.36 | -12 | 110 | 0 | 0 | 0 | '24/02/19 | 18.1 | 18.14 | 18.04 | 18.14 | +0.07 | +0.39 | 0.55 | 2,117 | 702 | 3.02 | 0.38 | +607 | 0 | +89.7 | +697 | 6.06 | -1 | 122 | 0 | 0 | 0 | '24/02/16 | 17.99 | 18.13 | 17.99 | 18.07 | +0.13 | +0.72 | 0.78 | 2,851 | 869 | 3.28 | 0.51 | +652 | 0 | +1,304 | +1,957 | 5.65 | -6 | 123 | 0 | 0 | 0 | '24/02/15 | 17.85 | 17.98 | 17.8 | 17.94 | +0.14 | +0.79 | 1.01 | 3,743 | 846 | 4.42 | 0.67 | +1,695 | 0 | +1,477 | +3,172 | 5.17 | -1,767 | 129 | 0 | 0 | 0 | '24/02/05 | 17.8 | 17.81 | 17.64 | 17.8 | -0.06 | -0.34 | 0.95 | 2,038 | 738 | 2.76 | 0.36 | -5 | 0 | +191 | +186 | 4.02 | -71 | 1,900 | 0 | 0 | 0 | '24/02/02 | 17.9 | 17.91 | 17.85 | 17.86 | +0.01 | +0.06 | 0.34 | 1,345 | 410 | 3.28 | 0.24 | +112 | 0 | +243 | +355 | 3.98 | -110 | 1,971 | 0 | 0 | 0 | '24/02/01 | 17.84 | 17.85 | 17.78 | 17.85 | -0.01 | -0.06 | 0.39 | 1,238 | 446 | 2.78 | 0.22 | +1 | 0 | +77.9 | +78.9 | 3.91 | -350 | 2,081 | 0 | 0 | 0 | '24/01/31 | 17.85 | 17.86 | 17.76 | 17.86 | -0.01 | -0.06 | 0.56 | 1,892 | 492 | 3.84 | 0.34 | +12 | 0 | -858 | -846 | 3.91 | -20 | 2,431 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/30 | 17.95 | 17.95 | 17.87 | 17.87 | -0.08 | -0.45 | 0.45 | 2,244 | 540 | 4.16 | 0.4 | -31 | 0 | -829 | -860 | 3.95 | +726 | 2,451 | -5 | 0 | 0 | '24/01/29 | 17.8 | 17.95 | 17.78 | 17.95 | +0.13 | +0.73 | 0.95 | 2,786 | 510 | 5.46 | 0.5 | +85.5 | 0 | +408 | +493 | 3.97 | +86 | 1,725 | -35 | 5 | 0.29 | '24/01/26 | 17.87 | 17.87 | 17.77 | 17.82 | -0.08 | -0.45 | 0.56 | 3,440 | 731 | 4.71 | 0.61 | +107 | 0 | -521 | -414 | 3.92 | +362 | 1,639 | -10 | 40 | 2.44 | '24/01/25 | 17.88 | 17.94 | 17.88 | 17.9 | +0.05 | +0.28 | 0.34 | 6,024 | 744 | 8.1 | 1.08 | +1,772 | 0 | -784 | +988 | 3.84 | -534 | 1,277 | +5 | 50 | 3.92 | '24/01/24 | 17.83 | 17.88 | 17.83 | 17.85 | +0.04 | +0.22 | 0.28 | 3,200 | 506 | 6.32 | 0.57 | +495 | 0 | -559 | -64 | 2.65 | +48 | 1,811 | +10 | 45 | 2.48 | '24/01/23 | 17.74 | 17.81 | 17.73 | 17.81 | +0.1 | +0.56 | 0.45 | 4,680 | 613 | 7.63 | 0.83 | +747 | 0 | +439 | +1,186 | 2.31 | -927 | 1,763 | +15 | 35 | 1.99 | '24/01/22 | 17.75 | 17.75 | 17.66 | 17.71 | +0.11 | +0.62 | 0.51 | 3,357 | 675 | 4.97 | 0.59 | +198 | 0 | -574 | -376 | 1.81 | +492 | 2,690 | +20 | 20 | 0.74 | '24/01/19 | 17.54 | 17.6 | 17.49 | 17.6 | +0.13 | +0.74 | 0.63 | 8,807 | 689 | 12.8 | 1.54 | +943 | 0 | -932 | +10.8 | 1.67 | -278 | 2,198 | 0 | 0 | 0 | '24/01/18 | 17.56 | 17.57 | 17.39 | 17.47 | -0.09 | -0.51 | 1.03 | 8,941 | 1,316 | 6.79 | 1.56 | +12 | 0 | -858 | -846 | 1.05 | +344 | 2,476 | 0 | 0 | 0 | '24/01/17 | 17.71 | 17.72 | 17.55 | 17.56 | -0.19 | -1.07 | 0.96 | 13,348 | 2,610 | 5.11 | 2.36 | -93.8 | 0 | -3,693 | -3,787 | 0.38 | +856 | 2,132 | 0 | 0 | 0 | '24/01/16 | 17.96 | 17.96 | 17.84 | 17.96 | -0.04 | -0.22 | 0.67 | 20,695 | 2,162 | 9.57 | 3.71 | -555 | 0 | -4,959 | -5,514 | 0.45 | +849 | 1,276 | 0 | 0 | 0 | '24/01/15 | 17.91 | 18.01 | 17.89 | 18 | +0.18 | +1.01 | 0.67 | 16,831 | 1,532 | 11 | 3.02 | +311 | 0 | -2,576 | -2,266 | 0.87 | +62 | 427 | 0 | 0 | 0 | '24/01/12 | 17.87 | 17.88 | 17.78 | 17.82 | -0.08 | -0.45 | 0.56 | 15,458 | 2,222 | 6.96 | 2.75 | -69.8 | 0 | -2,564 | -2,634 | 0.67 | -16 | 365 | 0 | 0 | 0 | '24/01/11 | 18 | 18 | 17.85 | 17.9 | -0.03 | -0.17 | 0.84 | 17,275 | 2,756 | 6.27 | 3.09 | -514 | 0 | -3,983 | -4,497 | 0.72 | +201 | 381 | 0 | 0 | 0 | '24/01/10 | 17.9 | 17.93 | 17.81 | 17.93 | +0.06 | +0.34 | 0.67 | 16,039 | 2,015 | 7.96 | 2.86 | -577 | 0 | -3,432 | -4,009 | 1.14 | +51 | 180 | 0 | 0 | 0 | '24/01/09 | 17.98 | 17.99 | 17.84 | 17.87 | 0 | 0 | 0.84 | 15,071 | 1,126 | 13.4 | 2.69 | +621 | 0 | -1,757 | -1,136 | 1.59 | +19 | 129 | 0 | 0 | 0 | '24/01/08 | 18 | 18.03 | 17.83 | 17.87 | -0.07 | -0.39 | 1.11 | 16,148 | 1,671 | 9.66 | 2.89 | +454 | 0 | -2,742 | -2,288 | 1.1 | +17 | 110 | 0 | 0 | 0 | '24/01/05 | 18.03 | 18.05 | 17.88 | 17.94 | -0.08 | -0.44 | 0.94 | 15,029 | 1,578 | 9.52 | 2.7 | +1 | 0 | -1,957 | -1,956 | 0.75 | -63 | 93 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/04 | 18.02 | 18.1 | 17.97 | 18.02 | +0.02 | +0.11 | 0.72 | 15,056 | 1,165 | 12.9 | 2.71 | +4 | 0 | -1,547 | -1,543 | 0.75 | +39 | 156 | 0 | 0 | 0 | '24/01/03 | 18.08 | 18.08 | 17.97 | 18 | -0.17 | -0.94 | 0.61 | 15,789 | 1,910 | 8.27 | 2.85 | -42.8 | 0 | -1,855 | -1,898 | 0.77 | -9 | 117 | 0 | 0 | 0 | '24/01/02 | 18.3 | 18.32 | 18.11 | 18.17 | -0.12 | -0.66 | 1.15 | 12,494 | 949 | 13.2 | 2.27 | -32 | 0 | -885 | -917 | 0.84 | +1 | 126 | 0 | 0 | 0 | '23/12/29 | 18.27 | 18.3 | 18.18 | 18.29 | +0.02 | +0.11 | 0.66 | 12,350 | 612 | 20.2 | 2.25 | -289 | 0 | -114 | -403 | 0.87 | +21 | 125 | 0 | 0 | 0 | '23/12/28 | 18.42 | 18.44 | 18.27 | 18.27 | -0.14 | -0.76 | 0.92 | 12,818 | 1,108 | 11.6 | 2.36 | 0 | 0 | -570 | -570 | 1.13 | -4 | 104 | 0 | 0 | 0 | '23/12/27 | 18.35 | 18.42 | 18.33 | 18.41 | +0.12 | +0.66 | 0.49 | 12,603 | 539 | 23.4 | 2.32 | +5 | 0 | -649 | -644 | 1.14 | +60 | 108 | 0 | 0 | 0 | '23/12/26 | 18.1 | 18.29 | 18.1 | 18.29 | +0.2 | +1.11 | 1.05 | 2,187 | 401 | 5.45 | 0.4 | 0 | 0 | -2.76 | -2.76 | 1.18 | -25 | 48 | 0 | 0 | 0 | '23/12/25 | 18.1 | 18.12 | 18.06 | 18.09 | +0.01 | +0.06 | 0.33 | 1,064 | 385 | 2.76 | 0.19 | -187 | 0 | +185 | -1.72 | 1.19 | -6 | 73 | 0 | 0 | 0 | '23/12/22 | 18.07 | 18.08 | 18.02 | 18.08 | +0.01 | +0.06 | 0.33 | 1,233 | 364 | 3.39 | 0.22 | -100 | 0 | -28.4 | -128 | 1.36 | +2 | 79 | 0 | 0 | 0 | '23/12/21 | 18 | 18.08 | 18 | 18.07 | -0.14 | -0.77 | 0.44 | 1,482 | 599 | 2.47 | 0.27 | 0 | 0 | -274 | -274 | 1.47 | -7 | 77 | 0 | 0 | 0 | '23/12/20 | 18.2 | 18.27 | 18.14 | 18.21 | +0.03 | +0.17 | 0.72 | 1,871 | 492 | 3.8 | 0.34 | -4 | 0 | -691 | -695 | 1.47 | +20 | 84 | 0 | 0 | 0 | '23/12/19 | 18.24 | 18.27 | 18.03 | 18.18 | -0.18 | -0.98 | 1.31 | 2,404 | 1,038 | 2.32 | 0.44 | +21 | 0 | -389 | -368 | 1.48 | +2 | 64 | 0 | 0 | 0 | '23/12/18 | 18.38 | 18.38 | 18.25 | 18.36 | -0.07 | -0.38 | 0.71 | 1,659 | 765 | 2.17 | 0.3 | -16 | 0 | -503 | -519 | 1.47 | -6 | 62 | 0 | 0 | 0 | '23/12/15 | 18.67 | 18.67 | 18.41 | 18.43 | -0.15 | -0.81 | 1.4 | 2,578 | 1,142 | 2.26 | 0.48 | -116 | 0 | -541 | -657 | 1.49 | 0 | 68 | 0 | 0 | 0 | '23/12/14 | 18.43 | 18.58 | 18.42 | 18.58 | +0.4 | +2.2 | 0.88 | 2,725 | 968 | 2.82 | 0.5 | +108 | 0 | -939 | -831 | 1.59 | +23 | 68 | 0 | 0 | 0 | '23/12/13 | 18.02 | 18.18 | 18 | 18.18 | +0.22 | +1.22 | 1 | 2,087 | 512 | 4.08 | 0.38 | +56 | 0 | +45 | +101 | 1.51 | +4 | 45 | 0 | 0 | 0 | '23/12/12 | 17.83 | 17.99 | 17.83 | 17.96 | +0.19 | +1.07 | 0.9 | 2,924 | 999 | 2.93 | 0.52 | +19 | 0 | -497 | -478 | 1.45 | -38 | 41 | 0 | 0 | 0 | '23/12/11 | 17.76 | 17.78 | 17.68 | 17.77 | +0.01 | +0.06 | 0.56 | 1,062 | 393 | 2.7 | 0.19 | +1.2 | 0 | -99.4 | -98.2 | 1.44 | +20 | 79 | 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 | 17.78 | 17.83 | 17.71 | 17.76 | +0.07 | +0.4 | 0.68 | 1,026 | 273 | 3.76 | 0.18 | +241 | 0 | -306 | -64.8 | 1.44 | -15 | 59 | 0 | 0 | 0 | '23/12/07 | 17.76 | 17.79 | 17.66 | 17.69 | -0.08 | -0.45 | 0.73 | 1,455 | 535 | 2.72 | 0.26 | +28.1 | 0 | -596 | -568 | 1.21 | -14 | 74 | 0 | 0 | 0 | '23/12/06 | 17.7 | 17.81 | 17.7 | 17.77 | +0.08 | +0.45 | 0.62 | 2,293 | 431 | 5.32 | 0.41 | 0 | 0 | +43.5 | +43.5 | 1.18 | -1 | 88 | 0 | 0 | 0 | '23/12/05 | 17.68 | 17.69 | 17.56 | 17.69 | -0.05 | -0.28 | 0.73 | 2,170 | 776 | 2.8 | 0.38 | 0 | 0 | -359 | -359 | 1.21 | -1 | 89 | 0 | 0 | 0 | '23/12/04 | 17.69 | 17.75 | 17.67 | 17.74 | +0.11 | +0.62 | 0.45 | 1,619 | 514 | 3.15 | 0.29 | +289 | 0 | -621 | -332 | 1.23 | +4 | 90 | 0 | 0 | 0 | '23/12/01 | 17.61 | 17.66 | 17.53 | 17.63 | +0.02 | +0.11 | 0.74 | 1,981 | 406 | 4.88 | 0.35 | +536 | 0 | -509 | +27 | 0.95 | -15 | 86 | 0 | 0 | 0 | '23/11/30 | 17.68 | 17.71 | 17.52 | 17.61 | -0.07 | -0.4 | 1.07 | 2,497 | 744 | 3.36 | 0.44 | +24 | 0 | -352 | -328 | 0.43 | +1 | 101 | 0 | 0 | 0 | '23/11/29 | 17.61 | 17.71 | 17.61 | 17.68 | +0.07 | +0.4 | 0.57 | 3,413 | 511 | 6.68 | 0.6 | -0.9 | 0 | -651 | -652 | 0.4 | +11 | 100 | 0 | 0 | 0 | '23/11/28 | 17.43 | 17.61 | 17.37 | 17.61 | +0.25 | +1.44 | 1.38 | 2,132 | 480 | 4.44 | 0.37 | -217 | 0 | +34 | -183 | 0.4 | +4 | 89 | 0 | 0 | 0 | '23/11/27 | 17.34 | 17.48 | 17.34 | 17.36 | +0.03 | +0.17 | 0.81 | 2,155 | 457 | 4.71 | 0.38 | -14 | 0 | -446 | -460 | 0.62 | -1 | 85 | 0 | 0 | 0 | '23/11/24 | 17.23 | 17.35 | 17.23 | 17.33 | +0.12 | +0.7 | 0.7 | 1,718 | 340 | 5.05 | 0.3 | +3 | 0 | +430 | +433 | 0.63 | +5 | 86 | 0 | 0 | 0 | '23/11/23 | 17.23 | 17.27 | 17.13 | 17.21 | 0 | 0 | 0.81 | 1,476 | 377 | 3.92 | 0.25 | -107 | 0 | +55.6 | -51.3 | 0.62 | -2 | 81 | 0 | 0 | 0 | '23/11/22 | 17.15 | 17.21 | 17.14 | 17.21 | -0.01 | -0.06 | 0.41 | 2,352 | 362 | 6.5 | 0.4 | -3 | 0 | +29 | +26 | 0.72 | 0 | 83 | 0 | 0 | 0 | '23/11/21 | 17.22 | 17.29 | 17.21 | 17.22 | +0.09 | +0.53 | 0.47 | 1,206 | 415 | 2.91 | 0.21 | -264 | 0 | +44.4 | -220 | 0.72 | 0 | 83 | 0 | 0 | 0 | '23/11/20 | 17.09 | 17.13 | 17.04 | 17.13 | +0.1 | +0.59 | 0.53 | 1,381 | 412 | 3.35 | 0.24 | -7 | 0 | +192 | +185 | 0.96 | 0 | 83 | 0 | 0 | 0 | '23/11/17 | 16.99 | 17.04 | 16.98 | 17.03 | +0.06 | +0.35 | 0.35 | 1,877 | 347 | 5.41 | 0.32 | +262 | 0 | +497 | +759 | 0.96 | +20 | 83 | 0 | 0 | 0 | '23/11/16 | 17 | 17.02 | 16.89 | 16.97 | -0.01 | -0.06 | 0.77 | 1,652 | 355 | 4.65 | 0.28 | -2 | 0 | +253 | +251 | 0.7 | -7 | 63 | 0 | 0 | 0 | '23/11/15 | 17.07 | 17.13 | 16.95 | 16.98 | +0.03 | +0.18 | 1.06 | 1,875 | 458 | 4.09 | 0.32 | -19 | 0 | +589 | +570 | 0.68 | -9 | 70 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/14 | 16.95 | 16.96 | 16.9 | 16.95 | +0.07 | +0.41 | 0.36 | 3,466 | 395 | 8.78 | 0.59 | +96 | 0 | +408 | +504 | 0.7 | 0 | 79 | 0 | 0 | 0 | '23/11/13 | 16.95 | 16.98 | 16.85 | 16.88 | +0.14 | +0.84 | 0.78 | 3,573 | 428 | 8.35 | 0.6 | +3 | 0 | +725 | +728 | 0.62 | -1 | 79 | 0 | 0 | 0 | '23/11/10 | 16.76 | 16.79 | 16.69 | 16.74 | -0.09 | -0.53 | 0.59 | 2,182 | 402 | 5.43 | 0.37 | -272 | 0 | +633 | +361 | 0.61 | +3 | 80 | 0 | 0 | 0 | '23/11/09 | 16.79 | 16.85 | 16.75 | 16.83 | +0.05 | +0.3 | 0.6 | 1,933 | 427 | 4.53 | 0.32 | +0.2 | 0 | +395 | +395 | 0.84 | -8 | 77 | 0 | 0 | 0 | '23/11/08 | 16.73 | 16.82 | 16.71 | 16.78 | +0.02 | +0.12 | 0.66 | 2,044 | 419 | 4.88 | 0.34 | -229 | 0 | +570 | +341 | 0.84 | -2 | 85 | 0 | 0 | 0 | '23/11/07 | 16.69 | 16.76 | 16.65 | 16.76 | +0.07 | +0.42 | 0.66 | 2,362 | 424 | 5.57 | 0.39 | -48 | 0 | +1,113 | +1,065 | 1.04 | +5 | 87 | 0 | 0 | 0 | '23/11/06 | 16.55 | 16.73 | 16.55 | 16.69 | +0.26 | +1.58 | 1.1 | 5,545 | 731 | 7.59 | 0.92 | +19 | 0 | +964 | +983 | 1.07 | +21 | 82 | 0 | 0 | 0 | '23/11/03 | 16.46 | 16.47 | 16.36 | 16.43 | +0.02 | +0.12 | 0.67 | 1,286 | 429 | 3 | 0.21 | -55 | 0 | +692 | +637 | 1.04 | +10 | 61 | 0 | 0 | 0 | '23/11/02 | 16.25 | 16.44 | 16.25 | 16.41 | +0.23 | +1.42 | 1.17 | 3,194 | 492 | 6.49 | 0.52 | -24 | 0 | +1,522 | +1,498 | 1.09 | 0 | 51 | 0 | 0 | 0 | '23/11/01 | 16.13 | 16.18 | 16.08 | 16.18 | +0.1 | +0.62 | 0.62 | 2,221 | 271 | 8.2 | 0.36 | -297 | 0 | +865 | +568 | 1.11 | 0 | 51 | 0 | 0 | 0 | '23/10/31 | 16.19 | 16.25 | 16.03 | 16.08 | -0.06 | -0.37 | 1.36 | 2,581 | 379 | 6.81 | 0.42 | -17 | 0 | +219 | +202 | 1.36 | 0 | 51 | 0 | 0 | 0 | '23/10/30 | 16 | 16.17 | 16 | 16.14 | +0.16 | +1 | 1.06 | 3,531 | 343 | 10.3 | 0.57 | -13 | 0 | +551 | +538 | 1.36 | 0 | 51 | 0 | 0 | 0 | '23/10/27 | 16.03 | 16.08 | 15.96 | 15.98 | 0 | 0 | 0.75 | 1,443 | 324 | 4.45 | 0.23 | +0.1 | 0 | -54 | -53.9 | 1.38 | +2 | 51 | 0 | 0 | 0 | '23/10/26 | 16.02 | 16.11 | 15.97 | 15.98 | -0.23 | -1.42 | 0.86 | 4,000 | 822 | 4.87 | 0.64 | +21 | 0 | -631 | -610 | 1.38 | -14 | 49 | 0 | 0 | 0 | '23/10/25 | 16.24 | 16.28 | 16.21 | 16.21 | +0.05 | +0.31 | 0.43 | 1,316 | 280 | 4.7 | 0.21 | -23 | 0 | +382 | +359 | 1.36 | 0 | 63 | 0 | 0 | 0 | '23/10/24 | 16.09 | 16.16 | 16.01 | 16.16 | +0.06 | +0.37 | 0.93 | 2,633 | 322 | 8.18 | 0.42 | +3 | 0 | +202 | +205 | 1.37 | 0 | 63 | 0 | 0 | 0 | '23/10/23 | 16.24 | 16.24 | 16.1 | 16.1 | -0.16 | -0.98 | 0.86 | 1,389 | 444 | 3.13 | 0.22 | -20.4 | 0 | -93.4 | -114 | 1.36 | -16 | 63 | 0 | 0 | 0 | '23/10/20 | 16.25 | 16.28 | 16.11 | 16.26 | -0.04 | -0.25 | 1.04 | 2,588 | 389 | 6.65 | 0.42 | +289 | 0 | +236 | +525 | 1.37 | -1 | 79 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/19 | 16.2 | 16.32 | 16.17 | 16.3 | +0.04 | +0.25 | 0.92 | 1,361 | 324 | 4.2 | 0.22 | -2 | 0 | +477 | +475 | 1.13 | 0 | 80 | 0 | 0 | 0 | '23/10/18 | 16.31 | 16.33 | 16.24 | 16.26 | -0.06 | -0.37 | 0.55 | 2,236 | 415 | 5.39 | 0.36 | -8 | 0 | +585 | +577 | 1.12 | -1 | 80 | 0 | 0 | 0 | '23/10/17 | 16.39 | 16.46 | 16.32 | 16.32 | 0 | 0 | 0.86 | 1,730 | 495 | 3.5 | 0.28 | +38 | 0 | +374 | +412 | 1.13 | +4 | 81 | 0 | 0 | 0 | '23/10/16 | 16.25 | 16.32 | 16.18 | 16.32 | -0.01 | -0.06 | 0.86 | 2,111 | 377 | 5.6 | 0.34 | +2 | 0 | +759 | +761 | 1.1 | +2 | 77 | 0 | 0 | 0 | '23/10/13 | 16.24 | 16.35 | 16.23 | 16.33 | +0.08 | +0.49 | 0.74 | 3,958 | 552 | 7.17 | 0.65 | +1,226 | 0 | -192 | +1,034 | 1.1 | -11 | 75 | 0 | 0 | 0 | '23/10/12 | 16.25 | 16.26 | 16.16 | 16.25 | +0.05 | +0.31 | 0.62 | 1,433 | 373 | 3.84 | 0.23 | -1 | 0 | +551 | +550 | 0.08 | 0 | 86 | 0 | 0 | 0 | '23/10/11 | 16.1 | 16.21 | 16.1 | 16.2 | +0.23 | +1.44 | 0.69 | 2,107 | 615 | 3.43 | 0.34 | 0 | 0 | +1,564 | +1,564 | 0.08 | -1 | 86 | 0 | 0 | 0 | '23/10/06 | 16.06 | 16.06 | 15.95 | 15.97 | -0.05 | -0.31 | 0.69 | 628 | 302 | 2.08 | 0.1 | -3.7 | 0 | -35.3 | -39 | 0.08 | +3 | 87 | 0 | 0 | 0 | '23/10/05 | 15.96 | 16.03 | 15.92 | 16.02 | +0.14 | +0.88 | 0.69 | 2,494 | 448 | 5.57 | 0.4 | +3.1 | 0 | +834 | +837 | 0.08 | 0 | 84 | 0 | 0 | 0 | '23/10/04 | 15.77 | 15.88 | 15.75 | 15.88 | -0.04 | -0.25 | 0.82 | 1,176 | 437 | 2.69 | 0.19 | -2 | 0 | +290 | +288 | 0.08 | +1 | 84 | 0 | 0 | 0 | '23/10/03 | 15.96 | 16.04 | 15.92 | 15.92 | -0.04 | -0.25 | 0.75 | 1,391 | 364 | 3.82 | 0.22 | +3 | 0 | +108 | +111 | 0.08 | +8 | 83 | 0 | 0 | 0 | '23/10/02 | 15.92 | 15.96 | 15.89 | 15.96 | +0.18 | +1.14 | 0.44 | 1,784 | 369 | 4.84 | 0.28 | -14 | 0 | +410 | +396 | 0.08 | 0 | 75 | 0 | 0 | 0 | '23/09/28 | 15.8 | 15.87 | 15.72 | 15.78 | +0.03 | +0.19 | 0.95 | 1,588 | 362 | 4.39 | 0.25 | -5 | 0 | +237 | +232 | 0.09 | +2 | 75 | 0 | 0 | 0 | '23/09/27 | 15.72 | 15.77 | 15.66 | 15.75 | -0.04 | -0.25 | 0.7 | 2,435 | 541 | 4.5 | 0.38 | -14.4 | 0 | +125 | +110 | 0.09 | +10 | 73 | 0 | 0 | 0 | '23/09/26 | 15.94 | 15.96 | 15.76 | 15.79 | -0.2 | -1.25 | 1.25 | 1,527 | 719 | 2.12 | 0.24 | +14.2 | 0 | -517 | -503 | 0.11 | +1 | 63 | 0 | 0 | 0 | '23/09/25 | 15.91 | 16.03 | 15.91 | 15.99 | +0.08 | +0.5 | 0.75 | 849 | 382 | 2.22 | 0.14 | +0.1 | 0 | +0.15 | +0.25 | 0.09 | +9 | 62 | 0 | 0 | 0 | '23/09/22 | 15.78 | 15.93 | 15.68 | 15.91 | +0.09 | +0.57 | 1.58 | 1,509 | 434 | 3.48 | 0.24 | -2 | 0 | +72.3 | +70.3 | 0.09 | +1 | 53 | 0 | 0 | 0 | '23/09/21 | 15.94 | 15.94 | 15.78 | 15.82 | -0.23 | -1.43 | 1 | 3,248 | 1,394 | 2.33 | 0.51 | +21 | 0 | -432 | -411 | 0.1 | +1 | 52 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/20 | 16.31 | 16.31 | 16.05 | 16.05 | -0.26 | -1.59 | 1.59 | 3,176 | 1,264 | 2.51 | 0.51 | -3.07 | 0 | +240 | +237 | 0.08 | -46 | 51 | 0 | 0 | 0 | '23/09/19 | 16.37 | 16.39 | 16.29 | 16.31 | -0.03 | -0.18 | 0.61 | 2,266 | 710 | 3.19 | 0.37 | -12 | 0 | -650 | -662 | 0.08 | -34 | 97 | 0 | 0 | 0 | '23/09/18 | 16.34 | 16.4 | 16.3 | 16.34 | +0.01 | +0.06 | 0.61 | 2,757 | 834 | 3.31 | 0.45 | -5 | 0 | -1,324 | -1,329 | 0.09 | -42 | 131 | 0 | 0 | 0 | '23/09/15 | 16.17 | 16.37 | 16.17 | 16.33 | +0.19 | +1.18 | 1.24 | 2,503 | 845 | 2.96 | 0.41 | -1 | 0 | -715 | -716 | 0.1 | +46 | 173 | 0 | 0 | 0 | '23/09/14 | 15.99 | 16.16 | 15.98 | 16.14 | +0.21 | +1.32 | 1.13 | 2,429 | 699 | 3.47 | 0.39 | -28 | 0 | +967 | +939 | 0.1 | +8 | 127 | 0 | 0 | 0 | '23/09/13 | 15.95 | 15.98 | 15.88 | 15.93 | +0.02 | +0.13 | 0.63 | 1,212 | 523 | 2.32 | 0.19 | +34 | 0 | -167 | -133 | 0.12 | +1 | 119 | 0 | 0 | 0 | '23/09/12 | 15.76 | 15.97 | 15.76 | 15.91 | +0.16 | +1.02 | 1.33 | 1,807 | 590 | 3.06 | 0.29 | 0 | 0 | +806 | +806 | 0.09 | -1 | 118 | 0 | 0 | 0 | '23/09/11 | 15.87 | 15.9 | 15.7 | 15.75 | -0.12 | -0.76 | 1.26 | 2,203 | 857 | 2.57 | 0.35 | -3 | 0 | +350 | +347 | 0.09 | +1 | 119 | -1 | 0 | 0 | '23/09/08 | 15.88 | 15.89 | 15.75 | 15.87 | -0.01 | -0.06 | 0.88 | 2,502 | 791 | 3.16 | 0.4 | -21 | 0 | +398 | +377 | 0.09 | -4 | 118 | 0 | 1 | 0.85 | '23/09/07 | 15.91 | 15.96 | 15.83 | 15.88 | -0.04 | -0.25 | 0.82 | 3,618 | 1,226 | 2.95 | 0.58 | +13.1 | 0 | -166 | -153 | 0.11 | -25 | 122 | +1 | 1 | 0.82 | '23/09/06 | 15.8 | 15.98 | 15.8 | 15.92 | +0.15 | +0.95 | 1.14 | 3,944 | 1,188 | 3.32 | 0.63 | +11 | 0 | -1,052 | -1,041 | 0.1 | -49 | 147 | 0 | 0 | 0 | '23/09/05 | 15.53 | 15.77 | 15.52 | 15.77 | +0.25 | +1.61 | 1.61 | 3,775 | 894 | 4.22 | 0.59 | -7 | 0 | +1,872 | +1,865 | 0.09 | -8 | 196 | 0 | 0 | 0 | '23/09/04 | 15.44 | 15.52 | 15.38 | 15.52 | +0.1 | +0.65 | 0.91 | 3,291 | 862 | 3.82 | 0.51 | +7 | 0 | +1,984 | +1,991 | 0.09 | -1 | 204 | 0 | 0 | 0 | '23/09/01 | 15.39 | 15.44 | 15.37 | 15.42 | +0.02 | +0.13 | 0.45 | 2,038 | 603 | 3.38 | 0.31 | 0 | 0 | +1,317 | +1,317 | 0.09 | -7 | 205 | 0 | 0 | 0 | '23/08/31 | 15.37 | 15.41 | 15.35 | 15.4 | +0.03 | +0.2 | 0.39 | 2,523 | 586 | 4.3 | 0.39 | 0 | 0 | +1,959 | +1,959 | 0.08 | -22 | 212 | 0 | 0 | 0 | '23/08/30 | 15.34 | 15.39 | 15.34 | 15.37 | +0.08 | +0.52 | 0.33 | 4,690 | 903 | 5.19 | 0.72 | -51 | 0 | +3,726 | +3,675 | 0.08 | -43 | 234 | 0 | 0 | 0 | '23/08/29 | 15.28 | 15.29 | 15.19 | 15.29 | +0.06 | +0.39 | 0.66 | 1,858 | 599 | 3.1 | 0.28 | -40.9 | 0 | -756 | -797 | 0.12 | +2 | 277 | 0 | 0 | 0 | '23/08/28 | 15.25 | 15.29 | 15.2 | 15.23 | +0.04 | +0.26 | 0.59 | 2,005 | 645 | 3.11 | 0.31 | -27 | 0 | +814 | +787 | 0.08 | -8 | 275 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/25 | 15.14 | 15.25 | 15.14 | 15.19 | -0.03 | -0.2 | 0.72 | 2,768 | 700 | 3.95 | 0.42 | +27 | 0 | +1,126 | +1,153 | 0.1 | -2 | 283 | 0 | 0 | 0 | '23/08/24 | 15.17 | 15.25 | 15.15 | 15.22 | +0.11 | +0.73 | 0.66 | 3,676 | 1,034 | 3.55 | 0.56 | 0 | 0 | +2,417 | +2,417 | 0.08 | -12 | 285 | 0 | 0 | 0 | '23/08/23 | 14.94 | 15.11 | 14.94 | 15.11 | +0.19 | +1.27 | 1.14 | 1,842 | 615 | 3 | 0.28 | 0 | 0 | +959 | +959 | 0.08 | -3 | 297 | 0 | 0 | 0 | '23/08/22 | 14.93 | 14.96 | 14.86 | 14.92 | +0.06 | +0.4 | 0.67 | 823 | 358 | 2.3 | 0.12 | 0 | 0 | -235 | -235 | 0.08 | -3 | 300 | 0 | 0 | 0 | '23/08/21 | 14.91 | 14.96 | 14.81 | 14.86 | -0.01 | -0.07 | 1.01 | 1,313 | 643 | 2.04 | 0.2 | 0 | 0 | -551 | -551 | 0.08 | 0 | 303 | 0 | 0 | 0 | '23/08/18 | 14.93 | 14.97 | 14.8 | 14.87 | -0.07 | -0.47 | 1.14 | 1,829 | 945 | 1.94 | 0.27 | -40.9 | 0 | -756 | -797 | 0.08 | -2 | 303 | 0 | 0 | 0 | '23/08/17 | 14.78 | 14.94 | 14.75 | 14.94 | +0.04 | +0.27 | 1.28 | 1,849 | 796 | 2.32 | 0.27 | +27 | 0 | -349 | -322 | 0.11 | -9 | 305 | 0 | 0 | 0 | '23/08/16 | 14.83 | 14.9 | 14.78 | 14.9 | +0.03 | +0.2 | 0.81 | 1,375 | 583 | 2.36 | 0.2 | +7 | 0 | -349 | -342 | 0.09 | -11 | 314 | 0 | 0 | 0 | '23/08/15 | 14.9 | 14.93 | 14.84 | 14.87 | +0.05 | +0.34 | 0.61 | 1,569 | 758 | 2.07 | 0.23 | +7 | 0 | -632 | -625 | 0.09 | 0 | 325 | 0 | 0 | 0 | '23/08/14 | 14.95 | 14.95 | 14.75 | 14.82 | -0.13 | -0.87 | 1.34 | 4,005 | 2,242 | 1.79 | 0.59 | +2 | 0 | -2,136 | -2,134 | 0.08 | -38 | 325 | 0 | 0 | 0 | '23/08/11 | 14.96 | 15.01 | 14.91 | 14.95 | -0.01 | -0.07 | 0.67 | 2,087 | 1,127 | 1.85 | 0.31 | -27 | 0 | -1,125 | -1,152 | 0.08 | -4 | 363 | 0 | 0 | 0 | '23/08/10 | 15.09 | 15.09 | 14.9 | 14.96 | -0.15 | -0.99 | 1.26 | 7,407 | 3,594 | 2.06 | 1.11 | -20 | 0 | -6,084 | -6,104 | 0.11 | +2 | 367 | 0 | 0 | 0 | '23/08/09 | 15.18 | 15.18 | 15.07 | 15.11 | -0.08 | -0.53 | 0.72 | 3,805 | 2,031 | 1.87 | 0.57 | | | | | 0.13 | +34 | 365 | 0 | 0 | 0 | '23/08/08 | 15.28 | 15.28 | 15.1 | 15.19 | -0.05 | -0.33 | 1.18 | 3,401 | 1,492 | 2.28 | 0.52 | -112 | 0 | -1,203 | -1,315 | 0.11 | +30 | 331 | 0 | 0 | 0 | '23/08/07 | 15.2 | 15.25 | 15.16 | 15.24 | +0.05 | +0.33 | 0.59 | 2,770 | 870 | 3.18 | 0.42 | +93 | 0 | -325 | -232 | 0.2 | +1 | 301 | 0 | 0 | 0 | '23/08/04 | 15.19 | 15.2 | 15.13 | 15.19 | +0.02 | +0.13 | 0.46 | 3,271 | 1,348 | 2.43 | 0.5 | +39.1 | 0 | -2,665 | -2,626 | 0.12 | +4 | 300 | 0 | 0 | 0 | '23/08/02 | 15.32 | 15.35 | 15.13 | 15.17 | -0.15 | -0.98 | 1.44 | 6,309 | 2,478 | 2.55 | 0.96 | +0.04 | 0 | -4,165 | -4,165 | 0.1 | +13 | 296 | 0 | 0 | 0 | '23/08/01 | 15.32 | 15.4 | 15.2 | 15.32 | +0.01 | +0.07 | 1.31 | 2,968 | 1,141 | 2.6 | 0.45 | -8 | 0 | -1,238 | -1,246 | 0.1 | +10 | 283 | 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 | 15.32 | 15.43 | 15.24 | 15.31 | +0.06 | +0.39 | 1.25 | 6,434 | 1,712 | 3.76 | 0.99 | +17 | 0 | -222 | -205 | 0.11 | -27 | 273 | 0 | 0 | 0 | '23/07/28 | 15.2 | 15.26 | 15.16 | 15.25 | +0.06 | +0.39 | 0.66 | 3,134 | 933 | 3.36 | 0.48 | 0 | 0 | +419 | +419 | 0.09 | -16 | 300 | 0 | 0 | 0 | '23/07/27 | 15.07 | 15.2 | 15.07 | 15.19 | +0.14 | +0.93 | 0.86 | 2,537 | 905 | 2.8 | 0.38 | -21 | 0 | -81.6 | -103 | 0.09 | -4 | 316 | 0 | 0 | 0 | '23/07/26 | 15.13 | 15.13 | 15.04 | 15.05 | -0.08 | -0.53 | 0.59 | 6,386 | 3,046 | 2.1 | 0.96 | +31 | 0 | -4,645 | -4,614 | 0.11 | -5 | 320 | 0 | 0 | 0 | '23/07/25 | 15.16 | 15.19 | 15.1 | 15.13 | -0.01 | -0.07 | 0.59 | 3,221 | 1,353 | 2.38 | 0.49 | +2 | 0 | -128 | -126 | 0.08 | -511 | 325 | 0 | 0 | 0 | '23/07/24 | 15.19 | 15.19 | 15.09 | 15.14 | -0.04 | -0.26 | 0.66 | 4,119 | 1,912 | 2.15 | 0.62 | -4 | 0 | -2,500 | -2,504 | 0.08 | -37 | 836 | 0 | 0 | 0 | '23/07/21 | 15.09 | 15.2 | 15.05 | 15.18 | -0.04 | -0.26 | 0.99 | 4,621 | 2,053 | 2.25 | 0.7 | +0.4 | 0 | -3,803 | -3,803 | 0.08 | -39 | 873 | 0 | 0 | 0 | '23/07/20 | 15.19 | 15.23 | 15.16 | 15.22 | -0.01 | -0.07 | 0.46 | 3,685 | 1,363 | 2.7 | 0.56 | +0.04 | 0 | -1,804 | -1,804 | 0.08 | +53 | 912 | 0 | 0 | 0 | '23/07/19 | 15.41 | 15.43 | 15.2 | 15.23 | -0.09 | -0.59 | 1.5 | 7,557 | 2,856 | 2.65 | 1.16 | -5 | 0 | -5,554 | -5,559 | 0.08 | +547 | 859 | 0 | 0 | 0 | '23/07/18 | 15.41 | 15.47 | 15.21 | 15.32 | -0.01 | -0.07 | 1.7 | 9,481 | 2,674 | 3.55 | 1.45 | +2 | 0 | -4,651 | -4,649 | 0.09 | +31 | 312 | 0 | 0 | 0 | '23/07/17 | 15.3 | 15.38 | 15.24 | 15.33 | +0.08 | +0.52 | 0.92 | 9,050 | 2,642 | 3.43 | 1.38 | +0.28 | 0 | -3,101 | -3,100 | 0.09 | -503 | 281 | 0 | 0 | 0 | '23/07/14 | 15.2 | 15.26 | 15.18 | 15.25 | +0.14 | +0.93 | 0.53 | 13,179 | 3,468 | 3.8 | 2.01 | +2.5 | 0 | -6,053 | -6,051 | 0.08 | +505 | 784 | 0 | 0 | 0 | '23/07/13 | 15.08 | 15.3 | 15.08 | 15.11 | +0.08 | +0.53 | 1.46 | 49,450 | 11,260 | 4.39 | 7.51 | -303 | 0 | +1,809 | +1,506 | 0 | +279 | 279 | 0 | 0 | 0 |
交易 日期 |
---|
'24/04/29 | '24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | 交易 日期 | '24/04/01 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | 交易 日期 | '24/03/06 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | 交易 日期 | '24/01/30 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | 交易 日期 | '24/01/04 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | 交易 日期 | '23/12/08 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | 交易 日期 | '23/11/14 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | 交易 日期 | '23/10/19 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | 交易 日期 | '23/09/20 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | 交易 日期 | '23/08/25 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | 交易 日期 | '23/07/31 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 |
|