|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 14.2 | 14.11 | +0.09 | +0.64% | 0.35% | 14.17 | 14.22 | 14.17 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 10,764 | 1.53億 | 1,238 | 8.7張/筆 | 14.2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) | 8,959 | 1.26億 | 3,279 | 2.7張/筆 | 14.09元 | -0.05 (-0.35%) | 連漲連跌: 連3跌→漲 ( +0.09元 / +0.64%) 上櫃指數: 248.72 (3.36 / +1.37%) | | | |
| |
成交價: 14.2元 (+0.09元/ +0.64%) | 成交張數: 1.08萬張 | 成交金額: 1.53億元 | 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44低 | 近3日新高 | 連3跌→漲 (+0.09元/ +0.64%) | 第13低 | 近3日新高 | 第165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 14.2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 | 14.24 | 14.23 | 14.44 | 14.96 | 14.47 | 13.38 | - | - | - | - | - | - | - | 15.21 | 漲跌價 | -0.04 | -0.03 | -0.24 | -0.76 | -0.27 | +0.82 | - | - | - | - | - | - | - | -1.01 | 漲跌幅 | -0.28% | -0.21% | -1.66% | -5.08% | -1.87% | +6.13% | - | - | - | - | - | - | - | -6.64% | 振幅 | 1.05% | 1.69% | 2.98% | 6.02% | 6.98% | 16.3% | - | - | - | - | - | - | - | 7.3% | 成交張數 | 3.05萬 | 5.26萬 | 16.2萬 | 51.3萬 | 137萬 | 269萬 | - | - | - | - | - | - | - | 175萬 | 成交金額 | 4.32億 | 7.48億 | 23.2億 | 74.8億 | 201億 | 394億 | - | - | - | - | - | - | - | 258億 | 週轉率 | 1.51% | 2.61% | 8.03% | 25.4% | 67.8% | 133% | - | - | - | - | - | - | - | 86.8% |
結算價 14.2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 | 14.17 | 14.22 | 14.17 | 14.2 | +0.09 | +0.64 | 0.35 | 10,764 | 1,238 | 8.69 | 1.53 | +2,107 | 0 | -2,122 | -14.3 | | | | | | | '24/04/26 | 14.1 | 14.11 | 14.07 | 14.11 | -0.05 | -0.35 | 0.28 | 8,959 | 3,279 | 2.73 | 1.26 | -747 | 0 | -3,670 | -4,417 | 0.72 | +256 | 7,968 | -1 | 0 | 0 | '24/04/25 | 14.2 | 14.2 | 14.16 | 14.16 | -0.08 | -0.56 | 0.28 | 10,762 | 3,043 | 3.54 | 1.53 | +609 | 0 | -4,263 | -3,654 | 0.76 | +172 | 7,712 | +1 | 1 | 0.01 | '24/04/24 | 14.25 | 14.26 | 14.2 | 14.24 | -0.07 | -0.49 | 0.42 | 12,713 | 2,618 | 4.86 | 1.81 | -1,989 | 0 | -4,743 | -6,732 | 0.73 | +46 | 7,540 | 0 | 0 | 0 | '24/04/23 | 14.28 | 14.31 | 14.27 | 14.31 | +0.08 | +0.56 | 0.28 | 9,443 | 1,164 | 8.11 | 1.35 | +64 | 0 | +2,259 | +2,323 | 0.83 | -114 | 7,494 | 0 | 0 | 0 | '24/04/22 | 14.25 | 14.25 | 14.2 | 14.23 | -0.12 | -0.84 | 0.35 | 11,339 | 2,505 | 4.53 | 1.61 | -1,163 | 0 | -3,136 | -4,299 | 0.83 | -9 | 7,608 | 0 | 0 | 0 | '24/04/19 | 14.22 | 14.5 | 14.22 | 14.35 | +0.12 | +0.84 | 1.97 | 39,116 | 2,729 | 14.3 | 5.63 | +11,261 | 0 | +2,906 | +14,167 | 0.89 | -322 | 7,617 | 0 | 0 | 0 | '24/04/18 | 14.37 | 14.41 | 14.35 | 14.37 | +0.09 | +0.63 | 0.42 | 15,185 | 1,736 | 8.75 | 2.18 | -1,863 | 0 | -2,042 | -3,905 | 0.32 | +214 | 7,939 | 0 | 0 | 0 | '24/04/17 | 14.29 | 14.29 | 14.25 | 14.28 | -0.09 | -0.63 | 0.28 | 18,770 | 3,804 | 4.93 | 2.68 | -1,882 | 0 | -5,790 | -7,673 | 0.67 | +7 | 7,725 | 0 | 0 | 0 | '24/04/16 | 14.38 | 14.4 | 14.35 | 14.37 | -0.07 | -0.48 | 0.35 | 25,105 | 5,446 | 4.61 | 3.61 | -1,069 | 0 | -1,399 | -2,468 | 0.76 | -30 | 7,718 | 0 | 0 | 0 | '24/04/15 | 14.46 | 14.5 | 14.43 | 14.44 | +0.03 | +0.21 | 0.49 | 13,606 | 2,406 | 5.66 | 1.97 | -507 | 0 | -1,476 | -1,983 | 0.81 | +60 | 7,748 | 0 | 0 | 0 | '24/04/12 | 14.4 | 14.42 | 14.38 | 14.41 | -0.05 | -0.35 | 0.28 | 16,975 | 3,838 | 4.42 | 2.44 | -923 | 0 | -10,579 | -11,502 | 0.84 | +689 | 7,688 | 0 | 0 | 0 | '24/04/11 | 14.45 | 14.48 | 14.4 | 14.46 | -0.2 | -1.36 | 0.55 | 26,890 | 5,960 | 4.51 | 3.88 | -1,257 | 0 | -14,097 | -15,354 | 0.64 | +183 | 6,999 | -1 | 0 | 0 | '24/04/10 | 14.67 | 14.68 | 14.63 | 14.66 | +0.06 | +0.41 | 0.34 | 11,128 | 1,568 | 7.1 | 1.63 | +1,364 | 0 | +2,536 | +3,900 | 0.71 | -371 | 6,816 | 0 | 1 | 0.01 | '24/04/09 | 14.56 | 14.63 | 14.55 | 14.6 | +0.05 | +0.34 | 0.55 | 44,285 | 1,813 | 24.4 | 6.47 | -34,225 | 0 | -1,240 | -35,465 | 1.98 | +348 | 7,187 | 0 | 1 | 0.01 | '24/04/08 | 14.6 | 14.6 | 14.52 | 14.55 | -0.13 | -0.89 | 0.54 | 22,979 | 5,392 | 4.26 | 3.34 | -3,284 | 0 | -5,167 | -8,451 | 3.66 | -223 | 6,839 | +1 | 1 | 0.01 | '24/04/03 | 14.72 | 14.72 | 14.66 | 14.68 | -0.08 | -0.54 | 0.41 | 53,159 | 3,686 | 14.4 | 7.82 | -40,602 | 0 | -1,350 | -41,952 | 3.84 | +47 | 7,062 | 0 | 0 | 0 | '24/04/02 | 14.79 | 14.8 | 14.76 | 14.76 | -0.19 | -1.27 | 0.27 | 23,290 | 6,921 | 3.37 | 3.44 | -12,034 | 0 | -1,113 | -13,147 | 6.08 | +301 | 7,015 | 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 | 14.97 | 14.97 | 14.93 | 14.95 | -0.01 | -0.07 | 0.27 | 138,403 | 4,526 | 30.6 | 20.6 | +91,504 | 0 | +14,573 | +106,077 | 6.69 | -81 | 6,714 | 0 | 0 | 0 | '24/03/29 | 14.96 | 14.97 | 14.96 | 14.96 | +0.01 | +0.07 | 0.07 | 7,720 | 1,658 | 4.66 | 1.16 | +948 | 0 | +2,727 | +3,675 | 2.08 | -84 | 6,795 | 0 | 0 | 0 | '24/03/28 | 14.92 | 14.96 | 14.92 | 14.95 | +0.1 | +0.67 | 0.27 | 19,282 | 2,333 | 8.26 | 2.88 | +7,911 | 0 | +2,697 | +10,608 | 2.04 | +23 | 6,879 | 0 | 0 | 0 | '24/03/27 | 14.82 | 14.86 | 14.82 | 14.85 | +0.04 | +0.27 | 0.27 | 10,027 | 1,334 | 7.52 | 1.49 | +1,463 | 0 | +1,605 | +3,068 | 1.64 | -73 | 6,856 | 0 | 0 | 0 | '24/03/26 | 14.82 | 14.82 | 14.76 | 14.81 | -0.03 | -0.2 | 0.4 | 14,606 | 2,178 | 6.71 | 2.16 | +965 | 0 | -568 | +397 | 1.57 | +56 | 6,929 | -1 | 0 | 0 | '24/03/25 | 14.9 | 14.94 | 14.81 | 14.84 | +0.04 | +0.27 | 0.88 | 17,501 | 2,541 | 6.89 | 2.6 | -1,165 | 0 | -702 | -1,867 | 1.52 | +161 | 6,873 | +1 | 1 | 0.01 | '24/03/22 | 14.72 | 14.81 | 14.72 | 14.8 | +0.16 | +1.09 | 0.61 | 22,791 | 3,625 | 6.29 | 3.37 | +8,548 | 0 | -5,361 | +3,187 | 1.58 | +84 | 6,712 | -1 | 0 | 0 | '24/03/21 | 14.67 | 14.67 | 14.62 | 14.64 | -0.03 | -0.2 | 0.34 | 50,185 | 2,610 | 19.2 | 7.36 | -34,023 | 0 | -7,383 | -41,406 | 1.15 | +83 | 6,628 | 0 | 1 | 0.02 | '24/03/20 | 14.65 | 14.68 | 14.64 | 14.67 | +0.05 | +0.34 | 0.27 | 18,285 | 1,850 | 9.88 | 2.68 | +925 | 0 | -2,997 | -2,072 | 2.9 | +36 | 6,545 | 0 | 1 | 0.02 | '24/03/19 | 14.56 | 14.62 | 14.55 | 14.62 | +0.04 | +0.27 | 0.48 | 21,105 | 2,107 | 10 | 3.08 | +964 | 0 | -3,694 | -2,730 | 1.15 | -574 | 6,509 | +1 | 1 | 0.02 | '24/03/18 | 14.6 | 14.63 | 14.57 | 14.58 | -0.04 | -0.27 | 0.41 | 56,792 | 7,137 | 7.96 | 8.3 | -39,991 | 0 | -3,574 | -43,565 | 1.1 | -45 | 7,083 | 0 | 0 | 0 | '24/03/15 | 14.58 | 14.62 | 14.55 | 14.62 | -0.1 | -0.68 | 0.48 | 20,373 | 3,618 | 5.63 | 2.97 | -1,333 | 0 | -4,763 | -6,095 | 2.98 | +543 | 7,128 | 0 | 0 | 0 | '24/03/14 | 14.78 | 14.79 | 14.72 | 14.72 | -0.08 | -0.54 | 0.47 | 18,854 | 3,568 | 5.28 | 2.78 | -503 | 0 | -2,515 | -3,018 | 1.54 | -152 | 6,585 | 0 | 0 | 0 | '24/03/13 | 14.81 | 14.82 | 14.78 | 14.8 | -0.12 | -0.8 | 0.27 | 16,618 | 3,478 | 4.78 | 2.46 | -935 | 0 | -138 | -1,073 | 1.58 | -34 | 6,737 | 0 | 0 | 0 | '24/03/12 | 14.94 | 14.95 | 14.9 | 14.92 | -0.04 | -0.27 | 0.33 | 14,569 | 2,431 | 5.99 | 2.17 | -931 | 0 | +1,982 | +1,051 | 1.65 | +50 | 6,771 | -800 | 0 | 0 | '24/03/11 | 14.96 | 14.97 | 14.95 | 14.96 | 0 | 0 | 0.13 | 13,983 | 2,583 | 5.41 | 2.09 | -616 | 0 | -139 | -755 | 1.7 | +102 | 6,721 | 0 | 800 | 11.9 | '24/03/08 | 14.97 | 14.97 | 14.93 | 14.96 | +0.01 | +0.07 | 0.27 | 16,983 | 2,987 | 5.69 | 2.54 | +31 | 0 | +3,211 | +3,242 | 1.74 | -111 | 6,619 | 0 | 800 | 12.1 | '24/03/07 | 14.95 | 14.99 | 14.94 | 14.95 | +0.08 | +0.54 | 0.34 | 25,618 | 3,424 | 7.48 | 3.83 | +3,971 | 0 | +3,457 | +7,428 | 1.74 | +73 | 6,730 | +800 | 800 | 11.9 | 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 | 14.8 | 14.89 | 14.8 | 14.87 | +0.15 | +1.02 | 0.61 | 52,437 | 2,478 | 21.2 | 7.78 | +40,470 | 0 | -162 | +40,309 | 3.54 | +88 | 6,657 | -10 | 0 | 0 | '24/03/05 | 14.7 | 14.73 | 14.67 | 14.72 | +0.01 | +0.07 | 0.41 | 17,618 | 2,064 | 8.54 | 2.59 | +7,348 | 0 | -2,091 | +5,257 | 1.38 | +54 | 6,569 | +5 | 10 | 0.15 | '24/03/04 | 14.74 | 14.75 | 14.7 | 14.71 | +0.04 | +0.27 | 0.34 | 19,624 | 2,454 | 8 | 2.89 | +4,241 | 0 | -402 | +3,839 | 1.15 | -755 | 6,515 | +5 | 5 | 0.08 | '24/03/01 | 14.64 | 14.7 | 14.63 | 14.67 | +0.08 | +0.55 | 0.48 | 18,308 | 1,885 | 9.71 | 2.68 | +4,495 | +80 | -1,203 | +3,372 | 1.18 | -1,905 | 7,270 | -20 | 0 | 0 | '24/02/29 | 14.6 | 14.63 | 14.58 | 14.59 | -0.02 | -0.14 | 0.34 | 13,824 | 2,494 | 5.54 | 2.02 | +1,505 | 0 | -5,558 | -4,053 | 1.36 | +1,444 | 9,175 | -20 | 20 | 0.22 | '24/02/27 | 14.62 | 14.63 | 14.58 | 14.61 | -0.08 | -0.54 | 0.34 | 18,655 | 5,185 | 3.6 | 2.73 | -2,571 | 0 | +753 | -1,818 | 1.28 | +933 | 7,731 | +30 | 40 | 0.52 | '24/02/26 | 14.68 | 14.71 | 14.67 | 14.69 | +0.26 | +1.8 | 0.28 | 22,052 | 3,224 | 6.84 | 3.24 | +4,059 | 0 | -1,117 | +2,942 | 1.16 | -124 | 6,798 | -10 | 10 | 0.15 | '24/02/23 | 14.42 | 14.44 | 14.41 | 14.43 | +0.03 | +0.21 | 0.21 | 13,319 | 2,114 | 6.3 | 1.92 | -1,051 | 0 | -713 | -1,764 | 0.94 | +311 | 6,922 | +20 | 20 | 0.29 | '24/02/22 | 14.36 | 14.41 | 14.36 | 14.4 | -0.04 | -0.28 | 0.35 | 17,049 | 4,416 | 3.86 | 2.45 | -2,069 | 0 | -6,793 | -8,862 | 1 | +436 | 6,611 | 0 | 0 | 0 | '24/02/21 | 14.41 | 14.44 | 14.4 | 14.44 | +0.02 | +0.14 | 0.28 | 11,134 | 2,200 | 5.06 | 1.61 | +652 | 0 | -4,604 | -3,952 | 0.6 | +15 | 6,175 | 0 | 0 | 0 | '24/02/20 | 14.39 | 14.43 | 14.38 | 14.42 | -0.01 | -0.07 | 0.35 | 14,897 | 4,442 | 3.35 | 2.14 | -477 | 0 | -6,563 | -7,039 | 0.76 | -197 | 6,160 | 0 | 0 | 0 | '24/02/19 | 14.42 | 14.43 | 14.4 | 14.43 | -0.01 | -0.07 | 0.21 | 46,339 | 3,796 | 12.2 | 6.69 | -31,216 | 0 | -5,163 | -36,379 | 0.58 | +20 | 6,357 | -50 | 0 | 0 | '24/02/16 | 14.5 | 14.5 | 14.42 | 14.44 | -0.07 | -0.48 | 0.55 | 38,405 | 8,879 | 4.33 | 5.55 | -1,607 | +50 | -18,010 | -19,567 | 2.35 | +971 | 6,337 | +50 | 50 | 0.79 | '24/02/15 | 14.52 | 14.52 | 14.45 | 14.51 | -0.3 | -2.03 | 0.47 | 47,112 | 10,848 | 4.34 | 6.83 | -8,489 | +80 | -27,265 | -35,675 | 1.52 | +323 | 5,366 | -30 | 0 | 0 | '24/02/05 | 14.81 | 14.83 | 14.78 | 14.81 | -0.22 | -1.46 | 0.33 | 22,028 | 4,944 | 4.46 | 3.26 | -2,110 | 0 | -4,264 | -6,374 | 1.98 | +349 | 5,054 | +27 | 30 | 0.59 | '24/02/02 | 15.07 | 15.08 | 15 | 15.03 | +0.09 | +0.6 | 0.54 | 35,462 | 3,471 | 10.2 | 5.33 | +9,565 | 0 | +7,129 | +16,694 | 2.12 | -58 | 4,705 | +3 | 3 | 0.06 | '24/02/01 | 14.9 | 14.97 | 14.89 | 14.94 | +0.13 | +0.88 | 0.54 | 52,251 | 3,273 | 16 | 7.79 | +9,050 | 0 | +16,562 | +25,612 | 1.5 | -18 | 4,763 | -50 | 0 | 0 | '24/01/31 | 14.7 | 14.82 | 14.7 | 14.81 | +0.15 | +1.02 | 0.82 | 15,349 | 2,531 | 6.06 | 2.27 | +758 | 0 | -2,881 | -2,123 | 0.92 | +21 | 4,781 | +10 | 50 | 1.05 | 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 | 14.6 | 14.66 | 14.57 | 14.66 | +0.19 | +1.31 | 0.62 | 15,840 | 2,280 | 6.95 | 2.31 | -81 | +56 | -68.3 | -93.3 | 0.89 | -9 | 4,760 | +25 | 40 | 0.84 | '24/01/29 | 14.51 | 14.51 | 14.44 | 14.47 | -0.06 | -0.41 | 0.48 | 18,343 | 3,908 | 4.69 | 2.65 | -828 | +80 | -7,326 | -8,074 | 0.9 | +10 | 4,769 | +15 | 15 | 0.31 | '24/01/26 | 14.51 | 14.53 | 14.49 | 14.53 | +0.07 | +0.48 | 0.28 | 13,353 | 1,956 | 6.83 | 1.94 | +765 | +100 | -3,914 | -3,049 | 0.96 | -13 | 4,759 | 0 | 0 | 0 | '24/01/25 | 14.45 | 14.46 | 14.39 | 14.46 | -0.07 | -0.48 | 0.48 | 17,928 | 4,638 | 3.87 | 2.58 | -1,468 | +80 | -7,449 | -8,837 | 0.93 | +568 | 4,772 | 0 | 0 | 0 | '24/01/24 | 14.51 | 14.54 | 14.49 | 14.53 | -0.09 | -0.62 | 0.34 | 12,651 | 3,183 | 3.97 | 1.84 | +175 | +24 | -5,725 | -5,526 | 1.07 | +51 | 4,204 | 0 | 0 | 0 | '24/01/23 | 14.6 | 14.62 | 14.56 | 14.62 | +0.02 | +0.14 | 0.41 | 15,995 | 1,944 | 8.23 | 2.33 | +5,017 | 0 | -5,385 | -367 | 1.06 | -113 | 4,153 | 0 | 0 | 0 | '24/01/22 | 14.6 | 14.6 | 14.55 | 14.6 | +0.11 | +0.76 | 0.35 | 16,379 | 1,942 | 8.43 | 2.39 | -28.3 | 0 | -403 | -431 | 0.71 | +28 | 4,266 | -10 | 0 | 0 | '24/01/19 | 14.66 | 14.67 | 14.49 | 14.49 | -0.25 | -1.7 | 1.22 | 40,820 | 9,663 | 4.22 | 5.92 | -17,051 | 0 | -4,799 | -21,850 | 0.71 | +661 | 4,238 | +10 | 10 | 0.24 | '24/01/18 | 14.85 | 14.87 | 14.83 | 14.85 | 0 | 0 | 0.27 | 11,887 | 1,869 | 6.36 | 1.77 | +6.1 | 0 | -4,110 | -4,104 | 1.93 | -13 | 3,577 | 0 | 0 | 0 | '24/01/17 | 14.82 | 14.87 | 14.81 | 14.85 | -0.13 | -0.87 | 0.4 | 19,090 | 2,924 | 6.53 | 2.84 | +4,437 | 0 | -5,709 | -1,272 | 2.64 | -12 | 3,590 | 0 | 0 | 0 | '24/01/16 | 14.95 | 14.98 | 14.93 | 14.98 | -0.03 | -0.2 | 0.33 | 15,166 | 2,071 | 7.32 | 2.27 | +5,153 | 0 | -6,443 | -1,290 | 2.33 | -61 | 3,602 | 0 | 0 | 0 | '24/01/15 | 14.93 | 15.02 | 14.92 | 15.01 | +0.07 | +0.47 | 0.67 | 14,566 | 2,377 | 6.13 | 2.18 | +3,373 | 0 | -3,963 | -590 | 1.98 | -139 | 3,663 | 0 | 0 | 0 | '24/01/12 | 14.9 | 14.96 | 14.9 | 14.94 | +0.06 | +0.4 | 0.4 | 17,137 | 1,675 | 10.2 | 2.56 | +4,355 | 0 | -3,934 | +421 | 1.74 | -33 | 3,802 | -10 | 0 | 0 | '24/01/11 | 14.9 | 14.9 | 14.86 | 14.88 | -0.02 | -0.13 | 0.27 | 14,636 | 2,362 | 6.2 | 2.18 | +1,216 | 0 | -468 | +748 | 1.42 | +44 | 3,835 | -8 | 10 | 0.26 | '24/01/10 | 14.93 | 14.93 | 14.89 | 14.9 | -0.02 | -0.13 | 0.27 | 14,399 | 1,990 | 7.24 | 2.15 | +3,451 | 0 | -3,965 | -514 | 1.34 | +144 | 3,791 | +18 | 18 | 0.47 | '24/01/09 | 14.84 | 14.92 | 14.84 | 14.92 | +0.15 | +1.02 | 0.54 | 14,257 | 2,087 | 6.83 | 2.12 | +5,085 | 0 | -5,367 | -282 | 3.19 | +52 | 3,647 | 0 | 0 | 0 | '24/01/08 | 14.84 | 14.84 | 14.76 | 14.77 | -0.19 | -1.27 | 0.53 | 23,659 | 7,629 | 3.1 | 3.5 | +185 | 0 | -6,693 | -6,508 | 2.84 | +101 | 3,595 | -13 | 0 | 0 | '24/01/05 | 14.98 | 15 | 14.94 | 14.96 | -0.15 | -0.99 | 0.4 | 28,460 | 7,298 | 3.9 | 4.26 | +4,623 | 0 | -9,375 | -4,752 | 2.84 | -119 | 3,494 | -12 | 13 | 0.37 | 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 | 15.13 | 15.18 | 15.1 | 15.11 | +0.03 | +0.2 | 0.53 | 31,682 | 2,778 | 11.4 | 4.8 | +8,395 | 0 | +1,448 | +9,843 | 2.55 | -2,261 | 3,613 | +20 | 25 | 0.69 | '24/01/03 | 15.08 | 15.13 | 15.06 | 15.08 | -0.01 | -0.07 | 0.46 | 17,589 | 2,896 | 6.07 | 2.66 | +3,123 | 0 | -4,698 | -1,575 | 2 | +21 | 5,874 | -10 | 5 | 0.09 | '24/01/02 | 15.12 | 15.13 | 15.05 | 15.09 | -0.12 | -0.79 | 0.53 | 25,786 | 5,468 | 4.72 | 3.89 | -5,451 | 0 | -3,245 | -8,696 | 1.77 | +394 | 5,853 | -30 | 15 | 0.26 | '23/12/29 | 15.21 | 15.22 | 15.19 | 15.21 | -0.05 | -0.33 | 0.2 | 17,431 | 3,288 | 5.3 | 2.65 | +748 | 0 | -4,725 | -3,977 | 2.15 | -18 | 5,459 | +40 | 45 | 0.82 | '23/12/28 | 15.34 | 15.35 | 15.22 | 15.26 | +0.07 | +0.46 | 0.86 | 21,364 | 2,749 | 7.77 | 3.26 | -5,822 | 0 | +1,797 | -4,025 | 0.63 | -19 | 5,477 | -30 | 5 | 0.09 | '23/12/27 | 15.2 | 15.21 | 15.17 | 15.19 | -0.03 | -0.2 | 0.26 | 26,085 | 4,572 | 5.71 | 3.96 | -10,955 | 0 | +6,939 | -4,016 | 1.07 | +11 | 5,496 | -21 | 35 | 0.64 | '23/12/26 | 15.21 | 15.26 | 15.21 | 15.22 | +0.01 | +0.07 | 0.33 | 14,058 | 2,506 | 5.61 | 2.14 | -3,021 | 0 | -899 | -3,920 | 1.89 | -3 | 5,485 | -11 | 56 | 1.02 | '23/12/25 | 15.29 | 15.3 | 15.18 | 15.21 | -0.09 | -0.59 | 0.78 | 18,085 | 5,377 | 3.36 | 2.75 | -4,011 | 0 | -390 | -4,401 | 1.45 | +157 | 5,488 | +60 | 67 | 1.22 | '23/12/22 | 15.35 | 15.35 | 15.26 | 15.3 | -0.16 | -1.03 | 0.58 | 33,249 | 6,702 | 4.96 | 5.08 | +1,506 | 0 | -11,700 | -10,194 | 1.75 | -795 | 5,331 | +1 | 7 | 0.13 | '23/12/21 | 15.47 | 15.47 | 15.44 | 15.46 | +0.06 | +0.39 | 0.19 | 15,759 | 3,241 | 4.86 | 2.44 | +389 | 0 | -2,533 | -2,144 | 1.64 | +318 | 6,126 | 0 | 6 | 0.1 | '23/12/20 | 15.4 | 15.43 | 15.38 | 15.4 | +0.05 | +0.33 | 0.33 | 17,175 | 2,937 | 5.85 | 2.64 | -237 | -100 | -3,419 | -3,756 | 1.64 | -914 | 5,808 | 0 | 6 | 0.1 | '23/12/19 | 15.41 | 15.41 | 15.32 | 15.35 | -0.09 | -0.58 | 0.58 | 32,448 | 6,087 | 5.33 | 4.98 | -296 | 0 | -4,764 | -5,060 | 1.66 | +784 | 6,722 | 0 | 6 | 0.09 | '23/12/18 | 15.31 | 15.44 | 15.31 | 15.44 | +0.21 | +1.38 | 0.85 | 35,262 | 6,850 | 5.15 | 5.43 | -3,935 | 0 | -10,216 | -14,151 | 0.79 | +742 | 5,938 | +1 | 6 | 0.1 | '23/12/15 | 15.15 | 15.25 | 15.15 | 15.23 | +0.18 | +1.2 | 0.66 | 37,620 | 6,970 | 5.4 | 5.73 | +1,114 | 0 | -2,650 | -1,537 | 1.06 | +8 | 5,196 | -36 | 5 | 0.1 | '23/12/14 | 15.1 | 15.11 | 15.02 | 15.05 | +0.27 | +1.83 | 0.61 | 38,762 | 7,231 | 5.36 | 5.83 | -2,938 | 0 | -8,280 | -11,217 | 0.97 | +1,657 | 5,188 | -43 | 41 | 0.79 | '23/12/13 | 14.78 | 14.79 | 14.74 | 14.78 | +0.03 | +0.2 | 0.34 | 13,828 | 2,606 | 5.31 | 2.04 | +1,242 | 0 | -3,552 | -2,310 | 1.2 | -588 | 3,531 | +29 | 84 | 2.38 | '23/12/12 | 14.75 | 14.76 | 14.7 | 14.75 | 0 | 0 | 0.41 | 14,819 | 3,190 | 4.65 | 2.18 | -46 | 0 | -5,865 | -5,911 | 1.1 | +105 | 4,119 | +9 | 55 | 1.34 | '23/12/11 | 14.69 | 14.76 | 14.66 | 14.75 | -0.04 | -0.27 | 0.68 | 16,161 | 3,330 | 4.85 | 2.38 | +374 | 0 | -4,396 | -4,022 | 1.11 | -680 | 4,014 | -29 | 46 | 1.15 | 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 | 14.83 | 14.83 | 14.74 | 14.79 | -0.06 | -0.4 | 0.61 | 24,070 | 4,972 | 4.84 | 3.55 | -6,231 | -100 | -2,959 | -9,290 | 1.08 | +109 | 4,694 | +69 | 75 | 1.6 | '23/12/07 | 14.9 | 14.97 | 14.84 | 14.85 | +0.13 | +0.88 | 0.88 | 36,934 | 8,093 | 4.56 | 5.51 | +88.2 | -100 | -7,014 | -7,026 | 1.57 | +159 | 4,585 | -59 | 6 | 0.13 | '23/12/06 | 14.72 | 14.75 | 14.71 | 14.72 | +0.22 | +1.52 | 0.28 | 19,762 | 4,724 | 4.18 | 2.91 | +107 | 0 | -3,234 | -3,127 | 1.58 | +13 | 4,426 | +63 | 65 | 1.47 | '23/12/05 | 14.44 | 14.51 | 14.43 | 14.5 | +0.11 | +0.76 | 0.56 | 22,415 | 3,619 | 6.19 | 3.24 | +2,890 | 0 | -3,339 | -449 | 1.57 | -31 | 4,413 | -17 | 2 | 0.05 | '23/12/04 | 14.38 | 14.4 | 14.36 | 14.39 | +0.17 | +1.2 | 0.28 | 17,367 | 3,061 | 5.67 | 2.5 | +235 | 0 | -741 | -506 | 1.34 | +27 | 4,444 | +14 | 19 | 0.43 | '23/12/01 | 14.19 | 14.22 | 14.15 | 14.22 | -0.03 | -0.21 | 0.49 | 14,846 | 2,911 | 5.1 | 2.11 | +1,153 | 0 | -5,173 | -4,020 | 1.32 | -180 | 4,417 | 0 | 5 | 0.11 | '23/11/30 | 14.28 | 14.3 | 14.24 | 14.25 | +0.09 | +0.64 | 0.42 | 20,378 | 3,003 | 6.79 | 2.91 | -37 | 0 | -3,008 | -3,045 | 1.25 | -172 | 4,597 | 0 | 5 | 0.11 | '23/11/29 | 14.15 | 14.2 | 14.14 | 14.16 | +0.04 | +0.28 | 0.42 | 16,517 | 2,281 | 7.24 | 2.34 | -3,493 | 0 | +861 | -2,632 | 1.25 | +333 | 4,769 | -2 | 5 | 0.1 | '23/11/28 | 14.16 | 14.16 | 14.1 | 14.12 | +0.14 | +1 | 0.43 | 13,716 | 1,502 | 9.13 | 1.94 | +625 | 0 | +2,653 | +3,278 | 1.93 | -46 | 4,436 | -4 | 7 | 0.16 | '23/11/27 | 14.01 | 14.02 | 13.97 | 13.98 | -0.09 | -0.64 | 0.36 | 20,102 | 6,795 | 2.96 | 2.81 | -1,903 | 0 | -9,863 | -11,766 | 1.88 | -69 | 4,482 | 0 | 11 | 0.25 | '23/11/24 | 14.1 | 14.11 | 14.06 | 14.07 | -0.11 | -0.78 | 0.35 | 15,346 | 5,043 | 3.04 | 2.16 | -930 | 0 | -6,220 | -7,150 | 2.04 | +125 | 4,551 | -3 | 11 | 0.24 | '23/11/23 | 14.15 | 14.21 | 14.15 | 14.18 | +0.13 | +0.93 | 0.43 | 27,076 | 4,128 | 6.56 | 3.84 | +5,042 | 0 | +10,534 | +15,576 | 2.13 | -8,718 | 4,426 | +3 | 14 | 0.32 | '23/11/22 | 14.05 | 14.08 | 14.02 | 14.05 | -0.05 | -0.35 | 0.43 | 12,632 | 3,286 | 3.84 | 1.77 | +734 | 0 | -2,894 | -2,160 | 1.72 | +60 | 13,144 | 0 | 11 | 0.08 | '23/11/21 | 14.09 | 14.11 | 14.05 | 14.1 | +0.1 | +0.71 | 0.43 | 32,522 | 3,515 | 9.25 | 4.58 | -11,939 | 0 | +9,718 | -2,221 | 0.22 | -358 | 13,084 | +1 | 11 | 0.08 | '23/11/20 | 14.1 | 14.1 | 14 | 14 | -0.07 | -0.5 | 0.71 | 17,907 | 4,381 | 4.09 | 2.51 | -1,757 | 0 | -4,923 | -6,680 | 0.78 | +278 | 13,442 | -5 | 10 | 0.07 | '23/11/17 | 14.12 | 14.14 | 14.07 | 14.07 | +0.01 | +0.07 | 0.5 | 22,553 | 3,189 | 7.07 | 3.18 | -7,416 | +100 | +2,540 | -4,776 | 0.44 | +126 | 13,164 | 0 | 15 | 0.11 | '23/11/16 | 14.1 | 14.11 | 14.04 | 14.06 | -0.15 | -1.06 | 0.49 | 17,739 | 4,019 | 4.41 | 2.5 | -4,468 | 0 | -2,431 | -6,899 | 1.04 | -630 | 13,038 | +3 | 15 | 0.12 | '23/11/15 | 14.26 | 14.26 | 14.21 | 14.21 | +0.2 | +1.43 | 0.36 | 23,767 | 3,442 | 6.91 | 3.38 | -369 | +100 | -3,750 | -4,019 | 1.4 | +14 | 13,668 | -16 | 12 | 0.09 | 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 | 13.95 | 14.02 | 13.94 | 14.01 | +0.09 | +0.65 | 0.57 | 16,428 | 1,956 | 8.4 | 2.3 | +46 | 0 | -3,915 | -3,869 | 1.42 | +62 | 13,654 | 0 | 28 | 0.21 | '23/11/13 | 13.98 | 13.98 | 13.9 | 13.92 | -0.08 | -0.57 | 0.57 | 16,010 | 3,405 | 4.7 | 2.23 | -938 | 0 | -4,743 | -5,681 | 1.41 | +147 | 13,592 | +2 | 28 | 0.21 | '23/11/10 | 13.97 | 14.01 | 13.96 | 14 | -0.24 | -1.69 | 0.35 | 24,958 | 3,820 | 6.53 | 3.49 | -259 | +22 | -10,496 | -10,733 | 1.5 | +5,013 | 13,445 | -1 | 26 | 0.19 | '23/11/09 | 14.23 | 14.29 | 14.23 | 14.24 | +0.22 | +1.57 | 0.43 | 24,820 | 4,013 | 6.18 | 3.54 | +4,500 | 0 | +1,587 | +6,087 | 2.47 | +27 | 8,432 | +2 | 27 | 0.32 | '23/11/08 | 13.97 | 14.02 | 13.97 | 14.02 | +0.19 | +1.37 | 0.36 | 28,617 | 2,548 | 11.2 | 4 | +15,164 | +50 | -13,180 | +2,034 | 3.09 | -24 | 8,405 | -3 | 25 | 0.3 | '23/11/07 | 13.83 | 13.84 | 13.8 | 13.83 | -0.04 | -0.29 | 0.29 | 20,616 | 2,311 | 8.92 | 2.85 | -333 | +80 | -8,613 | -8,866 | 1.85 | +4,462 | 8,429 | -5 | 28 | 0.33 | '23/11/06 | 13.9 | 13.91 | 13.86 | 13.87 | 0 | 0 | 0.36 | 16,945 | 2,957 | 5.73 | 2.35 | -233 | 0 | -2,814 | -3,047 | 1.88 | -36 | 3,967 | +8 | 33 | 0.83 | '23/11/03 | 13.87 | 13.88 | 13.86 | 13.87 | +0.22 | +1.61 | 0.15 | 21,624 | 3,119 | 6.93 | 3 | +368 | 0 | -2,157 | -1,789 | 1.91 | +137 | 4,003 | +5 | 25 | 0.62 | '23/11/02 | 13.66 | 13.69 | 13.63 | 13.65 | +0.31 | +2.32 | 0.45 | 12,993 | 2,382 | 5.45 | 1.77 | +1,425 | +180 | -1,783 | -178 | 1.88 | +21 | 3,866 | 0 | 20 | 0.52 | '23/11/01 | 13.3 | 13.35 | 13.29 | 13.34 | -0.07 | -0.52 | 0.45 | 12,451 | 2,046 | 6.09 | 1.66 | +36 | 0 | -4,857 | -4,821 | 1.76 | +58 | 3,845 | -2 | 20 | 0.52 | '23/10/31 | 13.35 | 13.45 | 13.33 | 13.41 | +0.03 | +0.22 | 0.9 | 13,685 | 1,309 | 10.4 | 1.83 | -368 | 0 | -1,103 | -1,471 | 1.37 | +10 | 3,787 | 0 | 22 | 0.58 | '23/10/30 | 13.42 | 13.42 | 13.37 | 13.38 | -0.08 | -0.59 | 0.37 | 13,127 | 2,221 | 5.91 | 1.76 | -1,002 | 0 | -1,332 | -2,334 | 1.4 | +9 | 3,777 | -1 | 22 | 0.58 | '23/10/27 | 13.43 | 13.49 | 13.43 | 13.46 | +0.21 | +1.58 | 0.45 | 13,134 | 1,467 | 8.95 | 1.77 | +101 | 0 | +947 | +1,048 | 1.09 | -359 | 3,768 | +1 | 23 | 0.61 | '23/10/26 | 13.23 | 13.27 | 13.22 | 13.25 | -0.27 | -2 | 0.37 | 18,049 | 3,556 | 5.08 | 2.39 | +531 | +350 | -9,028 | -8,147 | 1.08 | +488 | 4,127 | +11 | 22 | 0.53 | '23/10/25 | 13.52 | 13.56 | 13.5 | 13.52 | +0.09 | +0.67 | 0.45 | 12,669 | 2,204 | 5.75 | 1.71 | -605 | 0 | -1,608 | -2,213 | 1.05 | -84 | 3,639 | +1 | 11 | 0.3 | '23/10/24 | 13.35 | 13.43 | 13.34 | 13.43 | +0.29 | +2.21 | 0.68 | 19,438 | 2,249 | 8.64 | 2.6 | +803 | 0 | -2,967 | -2,164 | 1.1 | -6 | 3,723 | 0 | 10 | 0.27 | '23/10/23 | 13.16 | 13.17 | 13.1 | 13.14 | -0.1 | -0.76 | 0.53 | 18,898 | 5,066 | 3.73 | 2.48 | -1,533 | 0 | -6,282 | -7,815 | 1.03 | +101 | 3,729 | 0 | 10 | 0.27 | '23/10/20 | 13.25 | 13.27 | 13.2 | 13.24 | -0.1 | -0.75 | 0.52 | 17,103 | 4,646 | 3.68 | 2.26 | -402 | 0 | -7,063 | -7,465 | 1.17 | -847 | 3,628 | +10 | 10 | 0.28 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/19 | 13.47 | 13.5 | 13.42 | 13.43 | -0.2 | -1.47 | 0.59 | 29,016 | 8,471 | 3.43 | 3.9 | -1,232 | 0 | -15,925 | -17,157 | 1.22 | +719 | 4,475 | 0 | 0 | 0 | '23/10/18 | 13.65 | 13.67 | 13.6 | 13.63 | -0.06 | -0.44 | 0.51 | 19,079 | 4,042 | 4.72 | 2.6 | +328 | 0 | -6,858 | -6,530 | 1.33 | +134 | 3,756 | 0 | 0 | 0 | '23/10/17 | 13.76 | 13.77 | 13.66 | 13.69 | -0.23 | -1.65 | 0.79 | 30,654 | 7,149 | 4.29 | 4.21 | +615 | 0 | -16,210 | -15,595 | 1.31 | +210 | 3,622 | 0 | 0 | 0 | '23/10/16 | 13.87 | 13.93 | 13.86 | 13.92 | +0.08 | +0.58 | 0.51 | 11,247 | 2,164 | 5.2 | 1.56 | +297 | 0 | -1,391 | -1,094 | 1.28 | +284 | 3,412 | -6 | 0 | 0 | '23/10/13 | 13.8 | 13.84 | 13.78 | 13.84 | -0.24 | -1.7 | 0.43 | 27,189 | 5,313 | 5.12 | 3.75 | +1,411 | 0 | -12,200 | -10,789 | 1.26 | +77 | 3,128 | 0 | 6 | 0.19 | '23/10/12 | 14.05 | 14.09 | 14.04 | 14.08 | +0.26 | +1.88 | 0.36 | 16,580 | 2,818 | 5.88 | 2.33 | +606 | 0 | -2,275 | -1,669 | 1.14 | -285 | 3,051 | 0 | 6 | 0.2 | '23/10/11 | 13.8 | 13.88 | 13.78 | 13.82 | +0.14 | +1.02 | 0.73 | 21,833 | 3,035 | 7.19 | 3.02 | +665 | 0 | -1,985 | -1,320 | 1.09 | +58 | 3,336 | 0 | 6 | 0.18 | '23/10/06 | 13.69 | 13.71 | 13.66 | 13.68 | -0.11 | -0.8 | 0.36 | 14,029 | 3,478 | 4.03 | 1.92 | -39 | 0 | -3,892 | -3,931 | 1.03 | +91 | 3,278 | -1 | 6 | 0.18 | '23/10/05 | 13.76 | 13.82 | 13.76 | 13.79 | +0.2 | +1.47 | 0.44 | 22,093 | 3,535 | 6.25 | 3.05 | +1,170 | 0 | -5,158 | -3,988 | 1.03 | -693 | 3,187 | -12 | 7 | 0.22 | '23/10/04 | 13.6 | 13.61 | 13.54 | 13.59 | -0.35 | -2.51 | 0.5 | 39,425 | 12,179 | 3.24 | 5.36 | -1,459 | 0 | -17,602 | -19,061 | 0.93 | +765 | 3,880 | +4 | 19 | 0.49 | '23/10/03 | 13.96 | 13.97 | 13.93 | 13.94 | -0.1 | -0.71 | 0.28 | 28,436 | 8,077 | 3.52 | 3.97 | -448 | 0 | -15,430 | -15,879 | 1.08 | +63 | 3,115 | +12 | 15 | 0.48 | '23/10/02 | 14.08 | 14.08 | 14.02 | 14.04 | -0.07 | -0.5 | 0.43 | 22,349 | 6,364 | 3.51 | 3.14 | -1,198 | 0 | -11,279 | -12,477 | 1.14 | +111 | 3,052 | -4 | 3 | 0.1 | '23/09/28 | 14.09 | 14.11 | 14.06 | 14.11 | -0.1 | -0.7 | 0.35 | 27,832 | 7,397 | 3.76 | 3.92 | +103 | 0 | -16,349 | -16,246 | 1.25 | +64 | 2,941 | +4 | 7 | 0.24 | '23/09/27 | 14.18 | 14.23 | 14.18 | 14.21 | +0.03 | +0.21 | 0.35 | 16,108 | 2,430 | 6.63 | 2.29 | 0 | 0 | -5,672 | -5,672 | 1.25 | -28 | 2,877 | +2 | 3 | 0.1 | '23/09/26 | 14.15 | 14.19 | 14.14 | 14.18 | -0.24 | -1.66 | 0.35 | 27,344 | 9,967 | 2.74 | 3.87 | -350 | 0 | -21,560 | -21,910 | 0.96 | +154 | 2,905 | +1 | 1 | 0.03 | '23/09/25 | 14.45 | 14.46 | 14.41 | 14.42 | +0.04 | +0.28 | 0.35 | 9,313 | 3,151 | 2.96 | 1.34 | +10.5 | 0 | -5,052 | -5,041 | 1.01 | +88 | 2,751 | -5 | 0 | 0 | '23/09/22 | 14.42 | 14.43 | 14.35 | 14.38 | -0.26 | -1.78 | 0.55 | 49,264 | 14,250 | 3.46 | 7.08 | -1,851 | 0 | -38,608 | -40,459 | 1.01 | +349 | 2,663 | +1 | 5 | 0.19 | '23/09/21 | 14.58 | 14.65 | 14.58 | 14.64 | -0.04 | -0.27 | 0.48 | 13,094 | 4,230 | 3.1 | 1.91 | +1,790 | 0 | -8,251 | -6,461 | 0.65 | -109 | 2,314 | +1 | 4 | 0.17 | 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 | '23/09/20 | 14.7 | 14.72 | 14.67 | 14.68 | -0.08 | -0.54 | 0.34 | 14,295 | 3,606 | 3.96 | 2.1 | -484 | 0 | -8,954 | -9,437 | 0.48 | +54 | 2,423 | -1 | 3 | 0.12 | '23/09/19 | 14.74 | 14.78 | 14.74 | 14.76 | +0.09 | +0.61 | 0.27 | 11,908 | 1,820 | 6.54 | 1.76 | +1,387 | 0 | -527 | +860 | 0.53 | -517 | 2,369 | +4 | 4 | 0.17 | '23/09/18 | 14.7 | 14.7 | 14.65 | 14.67 | -0.11 | -0.74 | 0.34 | 31,906 | 10,373 | 3.08 | 4.68 | -964 | 0 | -26,035 | -26,999 | 0.39 | +641 | 2,886 | -4 | 0 | 0 | '23/09/15 | 14.76 | 14.79 | 14.75 | 14.78 | -0.09 | -0.61 | 0.27 | 20,570 | 6,553 | 3.14 | 3.04 | +22.3 | 0 | -16,719 | -16,697 | 0.51 | +105 | 2,245 | 0 | 4 | 0.18 | '23/09/14 | 14.88 | 14.9 | 14.85 | 14.87 | +0.03 | +0.2 | 0.34 | 15,052 | 2,449 | 6.15 | 2.24 | -50 | 0 | -5,750 | -5,800 | 0.51 | +47 | 2,140 | 0 | 4 | 0.19 | '23/09/13 | 14.85 | 14.86 | 14.83 | 14.84 | +0.03 | +0.2 | 0.2 | 7,328 | 2,122 | 3.45 | 1.09 | 0 | 0 | -4,203 | -4,203 | 0.52 | -22 | 2,093 | 0 | 4 | 0.19 | '23/09/12 | 14.78 | 14.81 | 14.77 | 14.81 | +0.01 | +0.07 | 0.27 | 13,390 | 3,096 | 4.32 | 1.98 | -895 | 0 | -8,053 | -8,948 | 0.53 | +6 | 2,115 | -2 | 4 | 0.19 | '23/09/11 | 14.89 | 14.9 | 14.8 | 14.8 | -0.14 | -0.94 | 0.67 | 29,223 | 8,202 | 3.56 | 4.34 | -4,964 | 0 | -13,092 | -18,056 | 0.63 | +61 | 2,109 | +2 | 6 | 0.28 | '23/09/08 | 14.89 | 14.94 | 14.89 | 14.94 | +0.15 | +1.01 | 0.34 | 16,828 | 3,472 | 4.85 | 2.51 | +639 | 0 | -9,442 | -8,803 | 1.21 | +113 | 2,048 | -2 | 4 | 0.2 | '23/09/07 | 14.78 | 14.82 | 14.78 | 14.79 | +0.01 | +0.07 | 0.27 | 9,131 | 2,123 | 4.3 | 1.35 | +140 | 0 | -4,225 | -4,085 | 2.49 | +6 | 1,935 | +2 | 6 | 0.31 | '23/09/06 | 14.77 | 14.79 | 14.74 | 14.78 | -0.11 | -0.74 | 0.34 | 21,380 | 6,286 | 3.4 | 3.16 | +4 | 0 | -15,825 | -15,821 | 2.49 | -2 | 1,929 | 0 | 4 | 0.21 | '23/09/05 | 14.91 | 14.91 | 14.88 | 14.89 | -0.02 | -0.13 | 0.2 | 9,915 | 3,481 | 2.85 | 1.48 | +1 | 0 | -8,282 | -8,281 | 2.54 | +22 | 1,931 | 0 | 4 | 0.21 | '23/09/04 | 14.92 | 14.92 | 14.89 | 14.91 | -0.17 | -1.13 | 0.2 | 21,843 | 6,538 | 3.34 | 3.26 | -7,374 | 0 | -9,318 | -16,692 | 2.6 | +40 | 1,909 | -1 | 4 | 0.21 | '23/09/01 | 15.09 | 15.09 | 15.06 | 15.08 | -0.01 | -0.07 | 0.2 | 12,304 | 1,847 | 6.66 | 1.86 | 0 | 0 | +1,814 | +1,814 | 2.18 | +18 | 1,869 | 0 | 5 | 0.27 | '23/08/31 | 15.07 | 15.1 | 15.04 | 15.09 | +0.06 | +0.4 | 0.4 | 18,785 | 2,623 | 7.16 | 2.83 | +3,687 | 0 | -384 | +3,303 | 2.23 | -56 | 1,851 | 0 | 5 | 0.27 | '23/08/30 | 15.02 | 15.04 | 15.01 | 15.03 | +0.09 | +0.6 | 0.2 | 19,530 | 2,336 | 8.36 | 2.93 | +1,995 | 0 | +2,063 | +4,058 | 1.78 | -735 | 1,907 | 0 | 5 | 0.26 | '23/08/29 | 14.93 | 14.95 | 14.91 | 14.94 | +0.03 | +0.2 | 0.27 | 9,504 | 1,465 | 6.49 | 1.42 | +568 | 0 | -1,082 | -514 | 1.54 | +711 | 2,642 | 0 | 5 | 0.19 | '23/08/28 | 14.85 | 14.91 | 14.84 | 14.91 | +0.1 | +0.68 | 0.47 | 6,766 | 1,499 | 4.51 | 1.01 | +790 | 0 | -1,608 | -818 | 1.47 | +20 | 1,931 | +3 | 5 | 0.26 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/25 | 14.86 | 14.87 | 14.8 | 14.81 | -0.06 | -0.4 | 0.47 | 7,875 | 1,966 | 4.01 | 1.17 | 0 | 0 | -763 | -763 | 1.38 | +4 | 1,911 | 0 | 2 | 0.1 | '23/08/24 | 14.94 | 14.95 | 14.86 | 14.87 | +0.18 | +1.23 | 0.61 | 17,325 | 2,720 | 6.37 | 2.58 | +966 | 0 | +1,763 | +2,729 | 1.37 | -165 | 1,907 | 0 | 2 | 0.1 | '23/08/23 | 14.66 | 14.7 | 14.66 | 14.69 | +0.15 | +1.03 | 0.28 | 20,101 | 2,335 | 8.61 | 2.95 | +1,289 | 0 | -3,864 | -2,575 | 1.24 | +41 | 2,072 | 0 | 2 | 0.1 | '23/08/22 | 14.53 | 14.55 | 14.51 | 14.54 | -0.09 | -0.62 | 0.27 | 20,498 | 4,466 | 4.59 | 2.98 | 0 | 0 | -4,418 | -4,418 | 1.09 | -17 | 2,031 | -2 | 2 | 0.1 | '23/08/21 | 14.7 | 14.72 | 14.62 | 14.63 | -0.09 | -0.61 | 0.68 | 25,116 | 6,414 | 3.92 | 3.68 | -694 | 0 | -8,894 | -9,588 | 1.1 | +496 | 2,048 | +2 | 4 | 0.2 | '23/08/18 | 14.71 | 14.72 | 14.69 | 14.72 | +0.01 | +0.07 | 0.2 | 15,041 | 3,891 | 3.87 | 2.21 | +843 | 0 | -4,510 | -3,667 | 1.19 | -13 | 1,552 | +1 | 2 | 0.13 | '23/08/17 | 14.78 | 14.78 | 14.71 | 14.71 | -0.16 | -1.08 | 0.47 | 29,930 | 9,268 | 3.23 | 4.41 | -1,264 | 0 | -22,481 | -23,745 | 1.1 | +5 | 1,565 | 0 | 1 | 0.06 | '23/08/16 | 14.89 | 14.89 | 14.86 | 14.87 | -0.05 | -0.34 | 0.2 | 23,427 | 6,564 | 3.57 | 3.48 | -787 | 0 | -13,571 | -14,358 | 1.3 | +806 | 1,560 | +1 | 1 | 0.06 | '23/08/15 | 14.92 | 14.95 | 14.91 | 14.92 | -0.03 | -0.2 | 0.27 | 23,597 | 6,830 | 3.45 | 3.52 | -98.8 | 0 | -15,032 | -15,131 | 1.41 | -10 | 754 | 0 | 0 | 0 | '23/08/14 | 14.98 | 14.98 | 14.94 | 14.95 | -0.05 | -0.33 | 0.27 | 28,181 | 7,715 | 3.65 | 4.22 | -1,786 | 0 | -13,609 | -15,395 | 2.86 | -88 | 764 | 0 | 0 | 0 | '23/08/11 | 15.02 | 15.02 | 14.99 | 15 | -0.11 | -0.73 | 0.2 | 53,051 | 14,899 | 3.56 | 7.96 | -18,073 | 0 | -32,442 | -50,515 | 3.13 | +193 | 852 | 0 | 0 | 0 | '23/08/10 | 15.13 | 15.16 | 15.1 | 15.11 | -0.04 | -0.26 | 0.4 | 26,106 | 6,244 | 4.18 | 3.95 | -107 | 0 | -15,031 | -15,138 | 3.18 | -60 | 659 | 0 | 0 | 0 | '23/08/09 | 15.14 | 15.18 | 15.11 | 15.15 | +0.11 | +0.73 | 0.47 | 43,142 | 7,433 | 5.8 | 6.53 | +1,847 | 0 | -8,351 | -6,504 | 3.17 | -532 | 719 | 0 | 0 | 0 | '23/08/08 | 15.04 | 15.05 | 14.95 | 15.04 | -0.09 | -0.59 | 0.66 | 40,293 | 10,495 | 3.84 | 6.05 | +8 | 0 | -28,819 | -28,811 | 0 | +805 | 1,251 | 0 | 0 | 0 | '23/08/07 | 15.01 | 15.14 | 15.01 | 15.13 | +0.11 | +0.73 | 0.87 | 66,812 | 14,279 | 4.68 | 10.1 | -138 | 0 | -9,107 | -9,245 | 0 | +446 | 446 | 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 |
|