|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 24.25 | 24.15 | +0.1 | +0.41% | 0.62% | 24.2 | 24.25 | 24.1 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 439 | 1,061萬 | 583 | 0.8張/筆 | 24.18元 | 0.59 | 15.06 | -0.56 | 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) | 402 | 971.3萬 | 509 | 0.8張/筆 | 24.17元 | +0.05 (+0.21%) | 連漲連跌: 連2漲 ( +0.15元 / +0.62%) 財報評分: 最新60分 / 平均64分 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 24.25元 (+0.1元/ +0.41%) | 成交張數: 439張 | 成交金額: 1,061萬元 | 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3088高 | 近7日新高 | 連2漲 (+0.15元/ +0.62%) | 第1153低 | 近6日新高 | 第6475高 | 近6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 24.25元 | 3日 03/26 ~03/28 | 5日 03/22 ~03/28 | 10日 03/15 ~03/28 | 1個月 02/29 ~03/28 | 3個月 '23/12/29 ~03/28 | 半年 '23/10/02 ~03/28 | 1年 '23/03/30 ~03/28 | 2年 '22/03/30 ~03/28 | 3年 '21/03/30 ~03/28 | 5年 '19/04/01 ~03/28 | 10年 '14/03/31 ~03/28 | 15年 '09/03/30 ~03/28 | 20年 '04/03/29 ~03/28 | 今年 01/02 ~03/28 |
---|
起算價 | 24.1 | 24.05 | 24.15 | 23.65 | 24.55 | 22.9 | 22.1 | 22.5 | 24.65 | 17.3 | 29.4 | 12.95 | 12.6 | 24.35 | 漲跌價 | +0.15 | +0.2 | +0.1 | +0.6 | -0.3 | +1.35 | +2.15 | +1.75 | -0.4 | +6.95 | -5.15 | +11.3 | +11.65 | -0.1 | 漲跌幅 | +0.62% | +0.83% | +0.41% | +2.54% | -1.22% | +5.9% | +9.73% | +7.78% | -1.62% | +40.2% | -17.5% | +87.3% | +92.5% | -0.41% | 振幅 | 0.83% | 1.04% | 1.24% | 4.23% | 6.72% | 10.3% | 21.5% | 24.7% | 40.6% | 94.2% | 70.6% | 171% | 201% | 5.34% | 成交張數 | 1,122 | 1,828 | 3,413 | 7,122 | 1.55萬 | 3.15萬 | 7.58萬 | 13.5萬 | 35.9萬 | 94.6萬 | 197萬 | 826萬 | 2,068萬 | 1.44萬 | 成交金額 | 2,711萬 | 4,413萬 | 8,243萬 | 1.71億 | 3.72億 | 7.49億 | 17.1億 | 30億 | 85.7億 | 207億 | 442億 | 1,990億 | 4,233億 | 3.46億 | 週轉率 | 0.37% | 0.6% | 1.12% | 2.35% | 5.11% | 10.4% | 25% | 44.5% | 118% | 312% | 648% | 2719% | 6811% | 4.76% |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/28 | 24.2 | 24.25 | 24.1 | 24.25 | +0.1 | +0.41 | 0.62 | 439 | 583 | 0.75 | 0.11 | +40 | 0 | +1 | +41 | 6.88 | +4 | 864 | 0 | 0 | 0 | '24/03/27 | 24.1 | 24.3 | 24.1 | 24.15 | +0.05 | +0.21 | 0.83 | 402 | 509 | 0.79 | 0.1 | +46 | 0 | 0 | +46 | 6.87 | -6 | 860 | 0 | 0 | 0 | '24/03/26 | 24.1 | 24.25 | 24.1 | 24.1 | 0 | 0 | 0.62 | 281 | 380 | 0.74 | 0.07 | +36 | 0 | +2 | +38 | 6.85 | +9 | 866 | 0 | 0 | 0 | '24/03/25 | 24.1 | 24.2 | 24.05 | 24.1 | +0.05 | +0.21 | 0.62 | 268 | 641 | 0.42 | 0.06 | -7.8 | 0 | 0 | -7.8 | 6.85 | +56 | 857 | 0 | 0 | 0 | '24/03/22 | 24.1 | 24.15 | 24.05 | 24.05 | 0 | 0 | 0.42 | 438 | 526 | 0.83 | 0.11 | -3 | 0 | 0 | -3 | 6.86 | -2 | 801 | 0 | 0 | 0 | '24/03/21 | 24.2 | 24.25 | 24.05 | 24.05 | 0 | 0 | 0.83 | 374 | 640 | 0.58 | 0.09 | +61.5 | 0 | +2 | +63.5 | 6.86 | -6 | 803 | 0 | 0 | 0 | '24/03/20 | 24.2 | 24.25 | 24.05 | 24.05 | -0.2 | -0.82 | 0.82 | 472 | 986 | 0.48 | 0.11 | -23.9 | 0 | -3 | -26.9 | 6.84 | +4 | 809 | 0 | 0 | 0 | '24/03/19 | 24.3 | 24.3 | 24.1 | 24.25 | -0.05 | -0.21 | 0.82 | 231 | 249 | 0.93 | 0.06 | -21 | 0 | 0 | -21 | 6.84 | -7 | 805 | 0 | 0 | 0 | '24/03/18 | 24.2 | 24.35 | 24.15 | 24.3 | +0.1 | +0.41 | 0.83 | 290 | 352 | 0.82 | 0.07 | -34 | 0 | 0 | -34 | 6.84 | +5 | 812 | 0 | 0 | 0 | '24/03/15 | 24.25 | 24.25 | 24.1 | 24.2 | +0.05 | +0.21 | 0.62 | 217 | 363 | 0.6 | 0.05 | +10 | 0 | 0 | +10 | 6.85 | -7 | 807 | 0 | 0 | 0 | '24/03/14 | 24.25 | 24.3 | 24.05 | 24.15 | -0.1 | -0.41 | 1.03 | 376 | 618 | 0.61 | 0.09 | +2.05 | 0 | +1 | +3.05 | 6.85 | -56 | 814 | 0 | 0 | 0 | '24/03/13 | 24 | 24.6 | 24 | 24.25 | +0.3 | +1.25 | 2.51 | 1,130 | 821 | 1.38 | 0.27 | +54 | 0 | -1 | +53 | 6.85 | +20 | 870 | -1 | 0 | 0 | '24/03/12 | 23.75 | 24.45 | 23.7 | 23.95 | +0.2 | +0.84 | 3.16 | 384 | 368 | 1.04 | 0.09 | -43 | 0 | +1 | -42 | 6.83 | +12 | 850 | +1 | 1 | 0.12 | '24/03/11 | 23.65 | 23.8 | 23.65 | 23.75 | 0 | 0 | 0.63 | 212 | 340 | 0.62 | 0.05 | +39 | 0 | +3 | +42 | 6.84 | -25 | 838 | 0 | 0 | 0 | '24/03/08 | 23.75 | 23.8 | 23.65 | 23.75 | 0 | 0 | 0.63 | 295 | 312 | 0.95 | 0.07 | -53 | 0 | +15 | -38 | 6.83 | +5 | 863 | 0 | 0 | 0 | '24/03/07 | 23.75 | 23.85 | 23.7 | 23.75 | -0.05 | -0.21 | 0.63 | 326 | 387 | 0.84 | 0.08 | +24 | 0 | -1 | +23 | 6.84 | -3 | 858 | 0 | 0 | 0 | '24/03/06 | 23.75 | 23.8 | 23.7 | 23.8 | +0.1 | +0.42 | 0.42 | 264 | 294 | 0.9 | 0.06 | -43 | 0 | -1 | -44 | 6.83 | +18 | 861 | 0 | 0 | 0 | '24/03/05 | 23.75 | 23.85 | 23.7 | 23.7 | 0 | 0 | 0.63 | 218 | 242 | 0.9 | 0.05 | -13 | 0 | -1 | -14 | 6.85 | +1 | 843 | 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 | '24/03/04 | 23.75 | 23.8 | 23.7 | 23.7 | 0 | 0 | 0.42 | 238 | 416 | 0.57 | 0.06 | +16 | 0 | 0 | +16 | 6.85 | +8 | 842 | 0 | 0 | 0 | '24/03/01 | 23.7 | 23.8 | 23.65 | 23.7 | 0 | 0 | 0.63 | 102 | 281 | 0.36 | 0.02 | +1 | 0 | 0 | +1 | 6.84 | 0 | 834 | 0 | 0 | 0 | '24/02/29 | 23.75 | 23.85 | 23.6 | 23.7 | +0.05 | +0.21 | 1.06 | 162 | 355 | 0.46 | 0.04 | -16.3 | 0 | +2 | -14.3 | 6.84 | +24 | 834 | 0 | 0 | 0 | '24/02/27 | 23.6 | 23.75 | 23.6 | 23.65 | +0.05 | +0.21 | 0.64 | 284 | 369 | 0.77 | 0.07 | -25 | 0 | +1 | -24 | 6.85 | +27 | 810 | 0 | 0 | 0 | '24/02/26 | 23.75 | 23.8 | 23.6 | 23.6 | -0.15 | -0.63 | 0.84 | 636 | 607 | 1.05 | 0.15 | +9 | 0 | +4 | +13 | 6.86 | +46 | 783 | 0 | 0 | 0 | '24/02/23 | 23.8 | 23.9 | 23.75 | 23.75 | -0.15 | -0.63 | 0.63 | 163 | 303 | 0.54 | 0.04 | -24 | 0 | -0.19 | -24.2 | 6.85 | +31 | 737 | 0 | 0 | 0 | '24/02/22 | 23.9 | 23.9 | 23.75 | 23.9 | +0.1 | +0.42 | 0.63 | 194 | 270 | 0.72 | 0.05 | -37 | 0 | +4 | -33 | 6.86 | +2 | 706 | 0 | 0 | 0 | '24/02/21 | 23.9 | 23.95 | 23.75 | 23.8 | -0.1 | -0.42 | 0.84 | 104 | 301 | 0.35 | 0.02 | -13 | 0 | +2 | -11 | 6.86 | +3 | 704 | 0 | 0 | 0 | '24/02/20 | 23.8 | 23.95 | 23.7 | 23.9 | +0.1 | +0.42 | 1.05 | 157 | 246 | 0.64 | 0.04 | +11 | 0 | -6 | +5 | 6.87 | +15 | 701 | 0 | 0 | 0 | '24/02/19 | 23.75 | 23.9 | 23.6 | 23.8 | +0.2 | +0.85 | 1.27 | 625 | 514 | 1.22 | 0.15 | +65 | 0 | +5 | +70 | 6.86 | +10 | 686 | 0 | 0 | 0 | '24/02/16 | 23.7 | 23.8 | 23.6 | 23.6 | -0.1 | -0.42 | 0.84 | 329 | 495 | 0.66 | 0.08 | +24 | 0 | +4 | +28 | 6.83 | -3 | 676 | 0 | 0 | 0 | '24/02/15 | 23.75 | 23.75 | 23.65 | 23.7 | 0 | 0 | 0.42 | 226 | 313 | 0.72 | 0.05 | -7 | 0 | 0 | -7 | 6.82 | -3 | 679 | 0 | 0 | 0 | '24/02/05 | 23.75 | 23.75 | 23.7 | 23.7 | -0.05 | -0.21 | 0.21 | 82.3 | 162 | 0.51 | 0.02 | -26 | 0 | +9 | -17 | 6.82 | -30 | 682 | 0 | 0 | 0 | '24/02/02 | 23.75 | 23.85 | 23.7 | 23.75 | 0 | 0 | 0.63 | 108 | 131 | 0.82 | 0.03 | -5 | 0 | -2 | -7 | 6.83 | 0 | 712 | 0 | 0 | 0 | '24/02/01 | 23.7 | 23.8 | 23.7 | 23.75 | +0.1 | +0.42 | 0.42 | 118 | 285 | 0.42 | 0.03 | +7 | 0 | +2 | +9 | 6.84 | 0 | 712 | 0 | 0 | 0 | '24/01/31 | 23.7 | 23.75 | 23.65 | 23.65 | -0.05 | -0.21 | 0.42 | 103 | 117 | 0.88 | 0.02 | -11 | 0 | 0 | -11 | 6.83 | -30 | 712 | 0 | 0 | 0 | '24/01/30 | 23.8 | 23.8 | 23.65 | 23.7 | -0.1 | -0.42 | 0.63 | 127 | 280 | 0.45 | 0.03 | -28 | 0 | 0 | -28 | 6.84 | 0 | 742 | 0 | 0 | 0 | '24/01/29 | 23.65 | 23.85 | 23.65 | 23.8 | +0.1 | +0.42 | 0.84 | 151 | 191 | 0.79 | 0.04 | -23 | 0 | 0 | -23 | 6.85 | -6 | 742 | 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 | '24/01/26 | 23.75 | 23.75 | 23.65 | 23.7 | 0 | 0 | 0.42 | 61.1 | 128 | 0.48 | 0.01 | -9 | 0 | 0 | -9 | 6.86 | 0 | 748 | 0 | 0 | 0 | '24/01/25 | 23.85 | 23.85 | 23.7 | 23.7 | -0.1 | -0.42 | 0.63 | 42.3 | 227 | 0.19 | 0.01 | -10 | 0 | +6.19 | -3.81 | 6.86 | 0 | 748 | 0 | 0 | 0 | '24/01/24 | 23.9 | 23.9 | 23.7 | 23.8 | +0.05 | +0.21 | 0.84 | 92.8 | 260 | 0.36 | 0.02 | -19 | 0 | 0 | -19 | 6.86 | -1 | 748 | 0 | 0 | 0 | '24/01/23 | 23.8 | 23.8 | 23.65 | 23.75 | -0.05 | -0.21 | 0.63 | 74.1 | 167 | 0.44 | 0.02 | -18 | 0 | 0 | -18 | 6.87 | 0 | 749 | 0 | 0 | 0 | '24/01/22 | 23.8 | 23.9 | 23.7 | 23.8 | +0.05 | +0.21 | 0.84 | 113 | 202 | 0.56 | 0.03 | +8.1 | 0 | -8.44 | -0.35 | 6.87 | -1 | 749 | 0 | 0 | 0 | '24/01/19 | 23.5 | 23.85 | 23.5 | 23.75 | +0.25 | +1.06 | 1.49 | 268 | 228 | 1.18 | 0.06 | -72 | 0 | -2 | -74 | 6.87 | 0 | 750 | 0 | 0 | 0 | '24/01/18 | 23.55 | 23.65 | 23.45 | 23.5 | -0.05 | -0.21 | 0.85 | 223 | 420 | 0.53 | 0.05 | -11 | 0 | 0 | -11 | 6.89 | 0 | 750 | 0 | 0 | 0 | '24/01/17 | 23.65 | 23.7 | 23.5 | 23.55 | -0.2 | -0.84 | 0.84 | 406 | 422 | 0.96 | 0.1 | -188 | 0 | +22 | -166 | 6.9 | -6 | 750 | 0 | 0 | 0 | '24/01/16 | 23.9 | 24 | 23.75 | 23.75 | -0.3 | -1.25 | 1.04 | 365 | 683 | 0.53 | 0.09 | -200 | 0 | 0 | -200 | 6.96 | -18 | 756 | 0 | 0 | 0 | '24/01/15 | 24.1 | 24.2 | 24 | 24.05 | -0.05 | -0.21 | 0.83 | 186 | 202 | 0.92 | 0.04 | -32 | 0 | +4.25 | -27.7 | 7.02 | -3 | 774 | 0 | 0 | 0 | '24/01/12 | 24.1 | 24.2 | 24.05 | 24.1 | -0.1 | -0.41 | 0.62 | 69.2 | 104 | 0.67 | 0.02 | -4 | 0 | 0 | -4 | 7.04 | -3 | 777 | 0 | 0 | 0 | '24/01/11 | 24 | 24.2 | 23.95 | 24.2 | +0.25 | +1.04 | 1.04 | 153 | 146 | 1.05 | 0.04 | +27 | 0 | +1 | +28 | 7.04 | +8 | 780 | 0 | 0 | 0 | '24/01/10 | 24.1 | 24.1 | 23.95 | 23.95 | -0.2 | -0.83 | 0.62 | 205 | 163 | 1.25 | 0.05 | +19 | 0 | +5 | +24 | 7.03 | +2 | 772 | 0 | 0 | 0 | '24/01/09 | 24.3 | 24.3 | 24 | 24.15 | -0.1 | -0.41 | 1.24 | 251 | 235 | 1.07 | 0.06 | -7 | 0 | 0 | -7 | 7.02 | -1 | 770 | 0 | 0 | 0 | '24/01/08 | 24.3 | 24.35 | 24.2 | 24.25 | -0.05 | -0.21 | 0.62 | 245 | 221 | 1.11 | 0.06 | +36 | 0 | 0 | +36 | 7.03 | -4 | 771 | 0 | 0 | 0 | '24/01/05 | 24.6 | 24.6 | 24.3 | 24.3 | -0.25 | -1.02 | 1.22 | 223 | 309 | 0.72 | 0.05 | +21 | 0 | 0 | +21 | 7.01 | -68 | 775 | 0 | 0 | 0 | '24/01/04 | 24.65 | 24.7 | 24.45 | 24.55 | +0.1 | +0.41 | 1.02 | 278 | 282 | 0.99 | 0.07 | +43 | 0 | 0 | +43 | 7 | +8 | 843 | 0 | 0 | 0 | '24/01/03 | 24.4 | 24.5 | 24.3 | 24.45 | +0.05 | +0.2 | 0.82 | 228 | 221 | 1.03 | 0.06 | +7 | 0 | 0 | +7 | 6.99 | +11 | 835 | 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 | '24/01/02 | 24.35 | 24.75 | 24.35 | 24.4 | +0.05 | +0.21 | 1.64 | 428 | 322 | 1.33 | 0.1 | +51 | 0 | -26 | +25 | 6.99 | -15 | 824 | 0 | 0 | 0 | '23/12/29 | 24.7 | 25.1 | 24.2 | 24.35 | -0.2 | -0.81 | 3.67 | 1,060 | 859 | 1.23 | 0.26 | -218 | 0 | +7 | -211 | 6.97 | +71 | 839 | 0 | 0 | 0 | '23/12/28 | 23.6 | 24.6 | 23.6 | 24.55 | +1 | +4.25 | 4.25 | 2,095 | 1,250 | 1.68 | 0.51 | +168 | 0 | -20.8 | +147 | 7.03 | +83 | 768 | 0 | 0 | 0 | '23/12/27 | 23.6 | 23.6 | 23.5 | 23.55 | 0 | 0 | 0.42 | 198 | 189 | 1.05 | 0.05 | -47 | 0 | 0 | -47 | 6.97 | +20 | 685 | 0 | 0 | 0 | '23/12/26 | 23.5 | 23.6 | 23.45 | 23.55 | +0.05 | +0.21 | 0.64 | 485 | 297 | 1.63 | 0.11 | -94 | 0 | 0 | -94 | 6.99 | -100 | 665 | 0 | 0 | 0 | '23/12/25 | 23.5 | 23.55 | 23.4 | 23.5 | 0 | 0 | 0.64 | 182 | 142 | 1.28 | 0.04 | -8 | 0 | 0 | -8 | 7.02 | +5 | 765 | 0 | 0 | 0 | '23/12/22 | 23.45 | 23.5 | 23.45 | 23.5 | +0.05 | +0.21 | 0.21 | 62.5 | 110 | 0.57 | 0.01 | -28 | 0 | -1 | -29 | 7.02 | +1 | 760 | 0 | 0 | 0 | '23/12/21 | 23.6 | 23.65 | 23.45 | 23.45 | -0.1 | -0.42 | 0.85 | 132 | 148 | 0.89 | 0.03 | -44 | 0 | 0 | -44 | 7.03 | +15 | 759 | 0 | 0 | 0 | '23/12/20 | 23.5 | 23.55 | 23.45 | 23.55 | +0.05 | +0.21 | 0.43 | 154 | 158 | 0.97 | 0.04 | -23 | 0 | 0 | -23 | 7.04 | -3 | 744 | 0 | 0 | 0 | '23/12/19 | 23.5 | 23.55 | 23.45 | 23.5 | -0.05 | -0.21 | 0.42 | 196 | 187 | 1.05 | 0.05 | -30.9 | 0 | -5 | -35.9 | 7.05 | 0 | 747 | 0 | 0 | 0 | '23/12/18 | 23.45 | 23.6 | 23.45 | 23.55 | +0.1 | +0.43 | 0.64 | 195 | 232 | 0.84 | 0.05 | -58 | 0 | 0 | -58 | 7.06 | -1 | 747 | 0 | 0 | 0 | '23/12/15 | 23.5 | 23.6 | 23.45 | 23.45 | -0.15 | -0.64 | 0.64 | 271 | 267 | 1.01 | 0.06 | -52.6 | 0 | 0 | -52.6 | 7.08 | +3 | 748 | 0 | 0 | 0 | '23/12/14 | 23.5 | 23.6 | 23.45 | 23.6 | +0.15 | +0.64 | 0.64 | 213 | 211 | 1.01 | 0.05 | -15.1 | 0 | 0 | -15.1 | 7.1 | -2 | 745 | 0 | 0 | 0 | '23/12/13 | 23.5 | 23.5 | 23.4 | 23.45 | -0.05 | -0.21 | 0.43 | 136 | 170 | 0.8 | 0.03 | -51.3 | 0 | 0 | -51.3 | 7.1 | -1 | 747 | 0 | 0 | 0 | '23/12/12 | 23.5 | 23.55 | 23.45 | 23.5 | -0.05 | -0.21 | 0.42 | 210 | 201 | 1.04 | 0.05 | -42 | 0 | 0 | -42 | 7.12 | -25 | 748 | 0 | 0 | 0 | '23/12/11 | 23.5 | 23.6 | 23.4 | 23.55 | -0.05 | -0.21 | 0.85 | 308 | 332 | 0.93 | 0.07 | -44.7 | 0 | 0 | -44.7 | 7.13 | +2 | 773 | 0 | 0 | 0 | '23/12/08 | 23.6 | 23.65 | 23.55 | 23.6 | +0.05 | +0.21 | 0.42 | 227 | 175 | 1.3 | 0.05 | -48 | 0 | 0 | -48 | 7.14 | -34 | 771 | 0 | 0 | 0 | '23/12/07 | 23.55 | 23.55 | 23.5 | 23.55 | 0 | 0 | 0.21 | 217 | 325 | 0.67 | 0.05 | -50 | 0 | 0 | -50 | 7.16 | -27 | 805 | 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 | '23/12/06 | 23.6 | 23.6 | 23.5 | 23.55 | 0 | 0 | 0.42 | 309 | 286 | 1.08 | 0.07 | -106 | 0 | 0 | -106 | 7.18 | 0 | 832 | 0 | 0 | 0 | '23/12/05 | 23.65 | 23.65 | 23.5 | 23.55 | 0 | 0 | 0.64 | 137 | 198 | 0.69 | 0.03 | -49 | 0 | 0 | -49 | 7.21 | -9 | 832 | 0 | 0 | 0 | '23/12/04 | 23.65 | 23.7 | 23.55 | 23.55 | -0.05 | -0.21 | 0.64 | 373 | 342 | 1.09 | 0.09 | -70 | 0 | 0 | -70 | 7.23 | -29 | 842 | 0 | 0 | 0 | '23/12/01 | 23.6 | 23.6 | 23.45 | 23.6 | +0.15 | +0.64 | 0.64 | 191 | 197 | 0.97 | 0.04 | -11 | 0 | 0 | -11 | 7.25 | -16 | 871 | 0 | 0 | 0 | '23/11/30 | 23.55 | 23.6 | 23.45 | 23.45 | -0.1 | -0.42 | 0.64 | 396 | 566 | 0.7 | 0.09 | -258 | 0 | 0 | -258 | 7.26 | 0 | 887 | 0 | 0 | 0 | '23/11/29 | 23.55 | 23.6 | 23.5 | 23.55 | 0 | 0 | 0.42 | 142 | 149 | 0.96 | 0.03 | +2 | 0 | 0 | +2 | 7.34 | +5 | 887 | 0 | 0 | 0 | '23/11/28 | 23.5 | 23.65 | 23.5 | 23.55 | +0.1 | +0.43 | 0.64 | 281 | 207 | 1.36 | 0.07 | -0.8 | 0 | +12 | +11.2 | 7.34 | +3 | 882 | 0 | 0 | 0 | '23/11/27 | 23.6 | 23.65 | 23.45 | 23.45 | -0.1 | -0.42 | 0.85 | 181 | 376 | 0.48 | 0.04 | -55.7 | 0 | 0 | -55.7 | 7.34 | -10 | 879 | 0 | 0 | 0 | '23/11/24 | 23.75 | 23.75 | 23.55 | 23.55 | -0.15 | -0.63 | 0.84 | 135 | 212 | 0.64 | 0.03 | -5 | 0 | 0 | -5 | 7.36 | +1 | 889 | 0 | 0 | 0 | '23/11/23 | 23.75 | 23.75 | 23.65 | 23.7 | 0 | 0 | 0.42 | 140 | 196 | 0.72 | 0.03 | -24 | 0 | 0 | -24 | 7.36 | -2 | 888 | 0 | 0 | 0 | '23/11/22 | 23.7 | 23.8 | 23.7 | 23.7 | 0 | 0 | 0.42 | 227 | 260 | 0.87 | 0.05 | +9.6 | 0 | 0 | +9.6 | 7.37 | +7 | 890 | 0 | 0 | 0 | '23/11/21 | 23.75 | 23.75 | 23.55 | 23.7 | +0.15 | +0.64 | 0.85 | 287 | 305 | 0.94 | 0.07 | +47 | 0 | 0 | +47 | 7.36 | -15 | 883 | 0 | 0 | 0 | '23/11/20 | 23.55 | 23.65 | 23.45 | 23.55 | +0.1 | +0.43 | 0.85 | 149 | 172 | 0.86 | 0.03 | -4.3 | 0 | +1 | -3.3 | 7.34 | +12 | 898 | 0 | 0 | 0 | '23/11/17 | 23.45 | 23.55 | 23.45 | 23.45 | 0 | 0 | 0.43 | 126 | 187 | 0.67 | 0.03 | +2 | 0 | -3 | -1 | 7.34 | +28 | 886 | 0 | 0 | 0 | '23/11/16 | 23.45 | 23.45 | 23.35 | 23.45 | +0.05 | +0.21 | 0.43 | 138 | 179 | 0.77 | 0.03 | +21 | 0 | +22.3 | +43.3 | 7.34 | 0 | 858 | 0 | 0 | 0 | '23/11/15 | 23.4 | 23.45 | 23.25 | 23.4 | +0.05 | +0.21 | 0.86 | 462 | 455 | 1.02 | 0.11 | +102 | 0 | -263 | -161 | 7.34 | -29 | 858 | 0 | 0 | 0 | '23/11/14 | 23.45 | 23.5 | 23.25 | 23.35 | -0.1 | -0.43 | 1.07 | 296 | 500 | 0.59 | 0.07 | -46 | 0 | -83 | -129 | 7.3 | +1 | 887 | 0 | 0 | 0 | '23/11/13 | 23.5 | 23.65 | 23.4 | 23.45 | 0 | 0 | 1.07 | 191 | 154 | 1.24 | 0.04 | -45 | 0 | -15 | -60 | 7.32 | +1 | 886 | 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 | '23/11/10 | 23.5 | 23.5 | 23.45 | 23.45 | 0 | 0 | 0.21 | 107 | 126 | 0.85 | 0.03 | -24 | 0 | 0 | -24 | 7.33 | +1 | 885 | 0 | 0 | 0 | '23/11/09 | 23.5 | 23.55 | 23.45 | 23.45 | -0.05 | -0.21 | 0.43 | 113 | 128 | 0.89 | 0.03 | -9 | 0 | 0 | -9 | 7.34 | +8 | 884 | 0 | 0 | 0 | '23/11/08 | 23.4 | 23.55 | 23.4 | 23.5 | +0.15 | +0.64 | 0.64 | 103 | 126 | 0.82 | 0.02 | -6 | 0 | 0 | -6 | 7.34 | 0 | 876 | 0 | 0 | 0 | '23/11/07 | 23.3 | 23.45 | 23.25 | 23.35 | 0 | 0 | 0.86 | 49.9 | 115 | 0.43 | 0.01 | -2 | 0 | 0 | -2 | 7.34 | 0 | 876 | 0 | 0 | 0 | '23/11/06 | 23.15 | 23.45 | 23.15 | 23.35 | 0 | 0 | 1.28 | 163 | 315 | 0.52 | 0.04 | +23 | 0 | 0 | +23 | 7.34 | +18 | 876 | 0 | 0 | 0 | '23/11/03 | 23.35 | 23.45 | 23.35 | 23.35 | 0 | 0 | 0.43 | 175 | 266 | 0.66 | 0.04 | -4 | 0 | 0 | -4 | 7.33 | 0 | 858 | 0 | 0 | 0 | '23/11/02 | 23.35 | 23.45 | 23.35 | 23.35 | 0 | 0 | 0.43 | 121 | 140 | 0.86 | 0.03 | -7 | 0 | +2 | -5 | 7.33 | +5 | 858 | 0 | 0 | 0 | '23/11/01 | 23.4 | 23.65 | 23.35 | 23.35 | 0 | 0 | 1.28 | 186 | 145 | 1.28 | 0.04 | +1.4 | 0 | 0 | +1.4 | 7.33 | -3 | 853 | 0 | 0 | 0 | '23/10/31 | 23.6 | 23.6 | 23.35 | 23.35 | -0.2 | -0.85 | 1.06 | 248 | 164 | 1.51 | 0.06 | +17 | 0 | 0 | +17 | 7.33 | -39 | 856 | 0 | 0 | 0 | '23/10/30 | 23.55 | 23.55 | 23.35 | 23.55 | +0.05 | +0.21 | 0.85 | 71.6 | 93 | 0.77 | 0.02 | -10 | 0 | 0 | -10 | 7.32 | +22 | 895 | 0 | 0 | 0 | '23/10/27 | 23.5 | 23.55 | 23.5 | 23.5 | +0.05 | +0.21 | 0.21 | 89.4 | 90 | 0.99 | 0.02 | +2 | 0 | +2 | +4 | 7.32 | +11 | 873 | 0 | 0 | 0 | '23/10/26 | 23.55 | 23.6 | 23.45 | 23.45 | 0 | 0 | 0.64 | 198 | 176 | 1.13 | 0.05 | -12 | 0 | 0 | -12 | 7.32 | +43 | 862 | 0 | 0 | 0 | '23/10/25 | 23.6 | 23.7 | 23.45 | 23.45 | -0.15 | -0.64 | 1.06 | 306 | 213 | 1.44 | 0.07 | +23 | 0 | 0 | +23 | 7.33 | +70 | 819 | 0 | 0 | 0 | '23/10/24 | 23.6 | 23.8 | 23.45 | 23.6 | 0 | 0 | 1.48 | 350 | 150 | 2.34 | 0.08 | +91 | 0 | 0 | +91 | 7.32 | +101 | 749 | 0 | 0 | 0 | '23/10/23 | 23.4 | 23.65 | 23.35 | 23.6 | +0.15 | +0.64 | 1.28 | 210 | 195 | 1.08 | 0.05 | +56.3 | 0 | +13.2 | +69.5 | 7.29 | +24 | 648 | 0 | 0 | 0 | '23/10/20 | 23.4 | 23.5 | 23.35 | 23.45 | 0 | 0 | 0.64 | 141 | 181 | 0.78 | 0.03 | +5 | 0 | +20 | +25 | 7.27 | +26 | 624 | 0 | 0 | 0 | '23/10/19 | 23.6 | 23.8 | 23.35 | 23.45 | -0.15 | -0.64 | 1.91 | 315 | 344 | 0.91 | 0.07 | +39 | 0 | +6 | +45 | 7.27 | +8 | 598 | 0 | 0 | 0 | '23/10/18 | 23.85 | 23.85 | 23.6 | 23.6 | -0.2 | -0.84 | 1.05 | 319 | 317 | 1.01 | 0.08 | -18 | 0 | 0 | -18 | 7.26 | -23 | 590 | 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 | '23/10/17 | 24.05 | 24.05 | 23.75 | 23.8 | -0.15 | -0.63 | 1.25 | 294 | 420 | 0.7 | 0.07 | -28 | 0 | -16 | -44 | 7.26 | +5 | 613 | 0 | 0 | 0 | '23/10/16 | 23.55 | 24.1 | 23.35 | 23.95 | +0.35 | +1.48 | 3.18 | 770 | 623 | 1.24 | 0.18 | +55 | 0 | +89 | +144 | 7.27 | +61 | 608 | 0 | 0 | 0 | '23/10/13 | 22.95 | 23.6 | 22.95 | 23.6 | +0.55 | +2.39 | 2.82 | 374 | 372 | 1.01 | 0.09 | +49 | 0 | -4 | +45 | 7.25 | +20 | 547 | 0 | 0 | 0 | '23/10/12 | 23 | 23.05 | 22.85 | 23.05 | +0.15 | +0.66 | 0.87 | 276 | 282 | 0.98 | 0.06 | +23 | 0 | 0 | +23 | 7.23 | +3 | 527 | 0 | 0 | 0 | '23/10/11 | 22.9 | 23 | 22.85 | 22.9 | 0 | 0 | 0.66 | 304 | 315 | 0.97 | 0.07 | +89 | 0 | +3.44 | +92.4 | 7.23 | -1 | 524 | 0 | 0 | 0 | '23/10/06 | 22.85 | 23 | 22.85 | 22.9 | +0.05 | +0.22 | 0.66 | 119 | 174 | 0.69 | 0.03 | -17.1 | 0 | +15 | -2.15 | 7.2 | -1 | 525 | 0 | 0 | 0 | '23/10/05 | 22.85 | 22.9 | 22.8 | 22.85 | +0.05 | +0.22 | 0.44 | 121 | 163 | 0.74 | 0.03 | +37 | 0 | 0 | +37 | 7.2 | +2 | 526 | 0 | 0 | 0 | '23/10/04 | 22.95 | 22.95 | 22.75 | 22.8 | -0.15 | -0.65 | 0.87 | 302 | 327 | 0.92 | 0.07 | -39.7 | 0 | 0 | -39.7 | 7.19 | 0 | 524 | 0 | 0 | 0 | '23/10/03 | 22.85 | 23 | 22.8 | 22.95 | +0.1 | +0.44 | 0.88 | 316 | 206 | 1.54 | 0.07 | +4 | 0 | 0 | +4 | 7.2 | -1 | 524 | 0 | 0 | 0 | '23/10/02 | 22.9 | 22.95 | 22.8 | 22.85 | -0.05 | -0.22 | 0.66 | 406 | 326 | 1.24 | 0.09 | +43 | 0 | -17 | +26 | 7.2 | -16 | 525 | 0 | 0 | 0 | '23/09/28 | 22.8 | 22.95 | 22.75 | 22.9 | +0.1 | +0.44 | 0.88 | 422 | 313 | 1.35 | 0.1 | -189 | 0 | +37 | -152 | 7.18 | 0 | 541 | 0 | 0 | 0 | '23/09/27 | 22.8 | 22.9 | 22.75 | 22.8 | -0.05 | -0.22 | 0.66 | 257 | 355 | 0.72 | 0.06 | -93.2 | 0 | 0 | -93.2 | 7.23 | -9 | 541 | 0 | 0 | 0 | '23/09/26 | 22.85 | 22.9 | 22.8 | 22.85 | 0 | 0 | 0.44 | 248 | 246 | 1.01 | 0.06 | -78 | 0 | +1 | -77 | 7.26 | -20 | 550 | 0 | 0 | 0 | '23/09/25 | 22.85 | 22.9 | 22.8 | 22.85 | 0 | 0 | 0.44 | 164 | 245 | 0.67 | 0.04 | -19 | 0 | 0 | -19 | 7.29 | -11 | 570 | 0 | 0 | 0 | '23/09/22 | 22.8 | 22.9 | 22.75 | 22.85 | 0 | 0 | 0.66 | 341 | 496 | 0.69 | 0.08 | -151 | 0 | 0 | -151 | 7.3 | -17 | 581 | 0 | 0 | 0 | '23/09/21 | 22.9 | 22.9 | 22.75 | 22.85 | -0.05 | -0.22 | 0.66 | 343 | 399 | 0.86 | 0.08 | -170 | 0 | -1 | -171 | 7.34 | +1 | 598 | 0 | 0 | 0 | '23/09/20 | 23.05 | 23.05 | 22.85 | 22.9 | -0.05 | -0.22 | 0.87 | 158 | 381 | 0.42 | 0.04 | -35.9 | 0 | 0 | -35.9 | 7.39 | +1 | 597 | 0 | 0 | 0 | '23/09/19 | 22.8 | 23 | 22.8 | 22.95 | -0.05 | -0.22 | 0.87 | 430 | 535 | 0.8 | 0.1 | -119 | 0 | +141 | +22.9 | 7.4 | -28 | 596 | 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 | '23/09/18 | 22.8 | 23.1 | 22.8 | 23 | -0.15 | -0.65 | 1.3 | 413 | 671 | 0.62 | 0.09 | -55.9 | 0 | -29 | -84.9 | 7.44 | -29 | 624 | 0 | 0 | 0 | '23/09/06 | 22 | 22.05 | 21.8 | 21.85 | -0.2 | -0.91 | 1.13 | 821 | 916 | 0.9 | 0.18 | -257 | 0 | -5 | -262 | 7.46 | -116 | 752 | 0 | 0 | 0 | '23/09/05 | 22.2 | 22.2 | 21.95 | 22.05 | -0.15 | -0.68 | 1.13 | 638 | 648 | 0.98 | 0.14 | -23 | 0 | 0 | -23 | 7.54 | -95 | 868 | 0 | 0 | 0 | '23/09/04 | 21.95 | 22.4 | 21.8 | 22.2 | +0.25 | +1.14 | 2.73 | 1,307 | 788 | 1.66 | 0.29 | -100 | 0 | +25 | -75 | 7.54 | +206 | 963 | 0 | 0 | 0 | '23/09/01 | 21.8 | 22.2 | 21.75 | 21.95 | +0.2 | +0.92 | 2.07 | 1,243 | 711 | 1.75 | 0.27 | +588 | 0 | +35 | +623 | 7.57 | +84 | 757 | 0 | 0 | 0 | '23/08/31 | 21.75 | 21.85 | 21.7 | 21.75 | +0.05 | +0.23 | 0.69 | 515 | 414 | 1.24 | 0.11 | +248 | 0 | +43 | +291 | 7.4 | +20 | 673 | 0 | 0 | 0 | '23/08/30 | 21.85 | 21.85 | 21.65 | 21.7 | -0.1 | -0.46 | 0.92 | 292 | 338 | 0.86 | 0.06 | +6 | 0 | 0 | +6 | 7.32 | +37 | 653 | 0 | 0 | 0 | '23/08/29 | 21.65 | 21.8 | 21.65 | 21.8 | 0 | 0 | 0.69 | 308 | 331 | 0.93 | 0.07 | +62 | 0 | +24 | +86 | 7.32 | +5 | 616 | 0 | 0 | 0 | '23/08/28 | 21.65 | 21.8 | 21.6 | 21.8 | +0.15 | +0.69 | 0.92 | 420 | 352 | 1.19 | 0.09 | -22 | 0 | 0 | -22 | 7.32 | +97 | 611 | 0 | 0 | 0 | '23/08/25 | 21.45 | 21.85 | 21.35 | 21.65 | +0.25 | +1.17 | 2.34 | 945 | 581 | 1.63 | 0.2 | +407 | 0 | -4 | +403 | 7.33 | +44 | 514 | 0 | 0 | 0 | '23/08/24 | 21.4 | 21.5 | 21.3 | 21.4 | +0.1 | +0.47 | 0.94 | 368 | 304 | 1.21 | 0.08 | +144 | 0 | -26 | +118 | 7.21 | +1 | 470 | -3 | 0 | 0 | '23/08/23 | 21.15 | 21.3 | 21.15 | 21.3 | +0.1 | +0.47 | 0.71 | 284 | 207 | 1.37 | 0.06 | +74.1 | 0 | 0 | +74.1 | 7.19 | 0 | 469 | 0 | 3 | 0.64 | '23/08/22 | 21.2 | 21.3 | 21.15 | 21.2 | -0.05 | -0.24 | 0.71 | 222 | 257 | 0.86 | 0.05 | +80 | 0 | 0 | +80 | 7.17 | 0 | 469 | 0 | 3 | 0.64 | '23/08/21 | 21.2 | 21.25 | 21.15 | 21.25 | +0.05 | +0.24 | 0.47 | 265 | 375 | 0.71 | 0.06 | +84 | 0 | 0 | +84 | 7.15 | 0 | 469 | 0 | 3 | 0.64 | '23/08/18 | 21.2 | 21.4 | 21.2 | 21.2 | 0 | 0 | 0.94 | 192 | 226 | 0.85 | 0.04 | +62 | 0 | +24 | +86 | 7.14 | 0 | 469 | 0 | 3 | 0.64 | '23/08/17 | 21.2 | 21.2 | 21.05 | 21.2 | 0 | 0 | 0.71 | 250 | 234 | 1.07 | 0.05 | +30 | 0 | +7 | +37 | 7.13 | -1 | 469 | 0 | 3 | 0.64 | '23/08/16 | 21.3 | 21.3 | 21.1 | 21.2 | -0.1 | -0.47 | 0.94 | 105 | 316 | 0.33 | 0.02 | +4 | 0 | +21 | +25 | 7.12 | +6 | 470 | 0 | 3 | 0.64 | '23/08/15 | 21.2 | 21.35 | 21.05 | 21.3 | +0.1 | +0.47 | 1.42 | 250 | 265 | 0.94 | 0.05 | +40 | 0 | +13 | +53 | 7.12 | +9 | 464 | +3 | 3 | 0.65 | 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 | '23/08/14 | 21.4 | 21.4 | 21.15 | 21.2 | -0.2 | -0.93 | 1.17 | 470 | 502 | 0.94 | 0.1 | +18 | 0 | +44 | +62 | 7.1 | -8 | 455 | 0 | 0 | 0 | '23/08/11 | 21.4 | 21.5 | 21.3 | 21.4 | +0.1 | +0.47 | 0.94 | 355 | 352 | 1.01 | 0.08 | +195 | 0 | -3 | +192 | 7.1 | -38 | 463 | 0 | 0 | 0 | '23/08/10 | 21.35 | 21.4 | 21.25 | 21.3 | -0.1 | -0.47 | 0.7 | 377 | 449 | 0.84 | 0.08 | +46 | 0 | -2 | +44 | 7.04 | -31 | 501 | 0 | 0 | 0 | '23/08/09 | 21.5 | 21.55 | 21.4 | 21.4 | 0 | 0 | 0.7 | 268 | 541 | 0.5 | 0.06 | -200 | 0 | -7 | -207 | 7.03 | -25 | 532 | 0 | 0 | 0 | '23/08/08 | 21.6 | 21.65 | 21.3 | 21.4 | -0.2 | -0.93 | 1.62 | 487 | 404 | 1.21 | 0.1 | +101 | 0 | -4 | +97 | 6.99 | -10 | 557 | 0 | 0 | 0 | '23/08/07 | 21.45 | 21.7 | 21.45 | 21.6 | +0.15 | +0.7 | 1.17 | 468 | 434 | 1.08 | 0.1 | +134 | 0 | -3 | +131 | 6.97 | +16 | 567 | 0 | 0 | 0 | '23/08/04 | 21.35 | 21.55 | 21.3 | 21.45 | +0.1 | +0.47 | 1.17 | 296 | 305 | 0.97 | 0.06 | +106 | 0 | 0 | +106 | 6.93 | -51 | 551 | 0 | 0 | 0 | '23/08/02 | 21.45 | 21.45 | 21.3 | 21.35 | -0.05 | -0.23 | 0.7 | 288 | 240 | 1.2 | 0.06 | +9 | 0 | 0 | +9 | 6.95 | -12 | 602 | 0 | 0 | 0 | '23/08/01 | 21.4 | 21.4 | 21.3 | 21.4 | +0.1 | +0.47 | 0.47 | 283 | 291 | 0.97 | 0.06 | +112 | 0 | +14 | +126 | 6.95 | -15 | 614 | 0 | 0 | 0 | '23/07/31 | 21.45 | 21.45 | 21.25 | 21.3 | 0 | 0 | 0.94 | 510 | 349 | 1.46 | 0.11 | +83 | 0 | -1 | +82 | 6.91 | -6 | 629 | 0 | 0 | 0 | '23/07/28 | 21.45 | 21.45 | 21.25 | 21.3 | -0.05 | -0.23 | 0.94 | 246 | 287 | 0.86 | 0.05 | -29 | 0 | -1 | -30 | 6.89 | -8 | 635 | 0 | 0 | 0 | '23/07/27 | 21.3 | 21.4 | 21.3 | 21.35 | +0.1 | +0.47 | 0.47 | 343 | 325 | 1.05 | 0.07 | +30 | 0 | 0 | +30 | 6.9 | 0 | 643 | 0 | 0 | 0 | '23/07/26 | 21.25 | 21.3 | 21.2 | 21.25 | +0.1 | +0.47 | 0.47 | 439 | 379 | 1.16 | 0.09 | +74 | 0 | 0 | +74 | 6.91 | +2 | 643 | 0 | 0 | 0 | '23/07/25 | 20.95 | 21.3 | 20.9 | 21.15 | +0.25 | +1.2 | 1.91 | 853 | 525 | 1.63 | 0.18 | -135 | 0 | 0 | -135 | 6.88 | -18 | 641 | 0 | 0 | 0 | '23/07/24 | 20.9 | 21 | 20.85 | 20.9 | 0 | 0 | 0.72 | 482 | 380 | 1.27 | 0.1 | -134 | 0 | 0 | -134 | 6.94 | 0 | 659 | 0 | 0 | 0 | '23/07/21 | 20.9 | 20.95 | 20.85 | 20.9 | 0 | 0 | 0.48 | 192 | 255 | 0.75 | 0.04 | -8 | 0 | 0 | -8 | 6.98 | -4 | 659 | 0 | 0 | 0 | '23/07/20 | 20.85 | 20.95 | 20.85 | 20.9 | +0.05 | +0.24 | 0.48 | 120 | 222 | 0.54 | 0.02 | 0 | 0 | 0 | 0 | 6.98 | -1 | 663 | 0 | 0 | 0 | '23/07/19 | 20.8 | 21 | 20.8 | 20.85 | +0.05 | +0.24 | 0.96 | 323 | 498 | 0.65 | 0.07 | -30 | 0 | -4 | -34 | 7.01 | +7 | 664 | 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 | '23/07/18 | 20.9 | 20.95 | 20.75 | 20.8 | -0.1 | -0.48 | 0.96 | 308 | 195 | 1.58 | 0.06 | -25 | 0 | 0 | -25 | 7.01 | -4 | 657 | 0 | 0 | 0 | '23/07/17 | 20.85 | 20.9 | 20.8 | 20.9 | +0.05 | +0.24 | 0.48 | 354 | 220 | 1.61 | 0.07 | +14 | 0 | +4 | +18 | 7.02 | -12 | 661 | 0 | 0 | 0 | '23/07/14 | 20.9 | 20.9 | 20.7 | 20.85 | +0.05 | +0.24 | 0.96 | 428 | 245 | 1.75 | 0.09 | +42 | 0 | 0 | +42 | 7.02 | -3 | 673 | 0 | 0 | 0 | '23/07/13 | 20.85 | 20.85 | 20.7 | 20.8 | 0 | 0 | 0.72 | 294 | 208 | 1.41 | 0.06 | -90 | 0 | +7 | -83 | 7 | -8 | 676 | 0 | 0 | 0 | '23/07/12 | 20.85 | 20.9 | 20.75 | 20.8 | -0.15 | -0.72 | 0.72 | 352 | 279 | 1.26 | 0.07 | -227 | 0 | 0 | -227 | 7.01 | -7 | 684 | 0 | 0 | 0 | '23/07/11 | 20.7 | 21.15 | 20.6 | 20.95 | +0.55 | +2.7 | 2.7 | 825 | 578 | 1.43 | 0.17 | -156 | 0 | -4 | -160 | 7 | -5 | 691 | 0 | 0 | 0 | '23/07/10 | 20.6 | 20.6 | 20.35 | 20.4 | -0.2 | -0.97 | 1.21 | 575 | 411 | 1.4 | 0.12 | -237 | 0 | -101 | -338 | 7.02 | 0 | 696 | 0 | 0 | 0 | '23/07/07 | 20.75 | 20.75 | 20.45 | 20.6 | -0.15 | -0.72 | 1.45 | 585 | 333 | 1.76 | 0.12 | -416 | 0 | -1 | -417 | 7.06 | +5 | 696 | 0 | 0 | 0 | '23/07/06 | 21.05 | 21.05 | 20.6 | 20.75 | -0.3 | -1.43 | 2.14 | 1,082 | 664 | 1.63 | 0.23 | -607 | 0 | -3 | -610 | 7.17 | +20 | 691 | 0 | 0 | 0 | '23/07/05 | 21.25 | 21.3 | 21.05 | 21.05 | -0.05 | -0.24 | 1.18 | 863 | 479 | 1.8 | 0.18 | -180 | 0 | +4 | -176 | 7.53 | +4 | 671 | 0 | 0 | 0 | '23/07/04 | 22.35 | 22.35 | 22.3 | 22.3 | -0.05 | -0.22 | 0.22 | 947 | 585 | 1.62 | 0.21 | -10 | 0 | 0 | -10 | 7.59 | -4 | 667 | 0 | 0 | 0 | '23/07/03 | 22.15 | 22.4 | 22.15 | 22.35 | +0.25 | +1.13 | 1.13 | 1,136 | 596 | 1.91 | 0.25 | +477 | 0 | 0 | +477 | 7.59 | -41 | 671 | 0 | 0 | 0 | '23/06/30 | 22.15 | 22.2 | 22.05 | 22.1 | 0 | 0 | 0.68 | 508 | 217 | 2.34 | 0.11 | -17 | 0 | 0 | -17 | 7.45 | +7 | 712 | 0 | 0 | 0 | '23/06/29 | 22.05 | 22.2 | 22.05 | 22.1 | 0 | 0 | 0.68 | 320 | 174 | 1.84 | 0.07 | -26 | 0 | +1 | -25 | 7.47 | +12 | 705 | 0 | 0 | 0 | '23/06/28 | 22.15 | 22.2 | 22 | 22.1 | +0.1 | +0.45 | 0.91 | 337 | 189 | 1.78 | 0.07 | -63 | 0 | 0 | -63 | 7.47 | +4 | 693 | 0 | 0 | 0 | '23/06/27 | 22.2 | 22.2 | 22 | 22 | -0.2 | -0.9 | 0.9 | 825 | 381 | 2.17 | 0.18 | -227 | 0 | 0 | -227 | 7.49 | +8 | 689 | 0 | 0 | 0 | '23/06/26 | 22.3 | 22.3 | 22.15 | 22.2 | -0.05 | -0.22 | 0.67 | 540 | 315 | 1.71 | 0.12 | -343 | 0 | 0 | -343 | 7.57 | +35 | 681 | -3 | 0 | 0 | '23/06/21 | 22.3 | 22.35 | 22.2 | 22.25 | -0.05 | -0.22 | 0.67 | 490 | 326 | 1.5 | 0.11 | -107 | 0 | -1 | -108 | 7.67 | -5 | 646 | 0 | 3 | 0.46 | 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 | '23/06/20 | 22.35 | 22.45 | 22.3 | 22.3 | -0.05 | -0.22 | 0.67 | 378 | 268 | 1.41 | 0.08 | -135 | 0 | -2 | -137 | 7.69 | +1 | 651 | 0 | 3 | 0.46 | '23/06/19 | 22.2 | 22.4 | 22.15 | 22.35 | +0.25 | +1.13 | 1.13 | 1,271 | 460 | 2.76 | 0.28 | +43 | 0 | 0 | +43 | 7.72 | +66 | 650 | 0 | 3 | 0.46 | '23/06/16 | 22.25 | 22.35 | 22.1 | 22.1 | -0.15 | -0.67 | 1.12 | 1,074 | 401 | 2.68 | 0.24 | -495 | 0 | +10 | -485 | 7.69 | -2 | 584 | 0 | 3 | 0.51 | '23/06/15 | 22.1 | 22.3 | 22.05 | 22.25 | +0.15 | +0.68 | 1.13 | 433 | 281 | 1.54 | 0.1 | -56 | 0 | 0 | -56 | 7.83 | -2 | 586 | 0 | 3 | 0.51 | '23/06/14 | 22.1 | 22.25 | 22.1 | 22.1 | -0.05 | -0.23 | 0.68 | 212 | 192 | 1.11 | 0.05 | -93 | 0 | 0 | -93 | 7.84 | +1 | 588 | 0 | 3 | 0.51 | '23/06/13 | 22.05 | 22.35 | 22.05 | 22.15 | +0.15 | +0.68 | 1.36 | 597 | 324 | 1.84 | 0.13 | -48 | 0 | -2 | -50 | 7.85 | -77 | 587 | 0 | 3 | 0.51 | '23/06/12 | 22.15 | 22.2 | 21.95 | 22 | 0 | 0 | 1.14 | 278 | 224 | 1.24 | 0.06 | -86 | 0 | 0 | -86 | 7.86 | -15 | 664 | 0 | 3 | 0.45 | '23/06/09 | 22.15 | 22.15 | 21.95 | 22 | -0.1 | -0.45 | 0.9 | 344 | 213 | 1.62 | 0.08 | -88 | 0 | 0 | -88 | 7.87 | -34 | 679 | 0 | 3 | 0.44 | '23/06/08 | 22.05 | 22.15 | 22.05 | 22.1 | +0.05 | +0.23 | 0.45 | 361 | 257 | 1.41 | 0.08 | -98 | 0 | 0 | -98 | 7.89 | +48 | 713 | 0 | 3 | 0.42 | '23/06/07 | 21.9 | 22.15 | 21.9 | 22.05 | +0.15 | +0.68 | 1.14 | 532 | 282 | 1.89 | 0.12 | +69 | 0 | -23 | +46 | 7.92 | +22 | 665 | 0 | 3 | 0.45 | '23/06/06 | 21.95 | 22 | 21.9 | 21.9 | 0 | 0 | 0.46 | 142 | 120 | 1.18 | 0.03 | +8 | 0 | +5.03 | +13 | 7.89 | +17 | 643 | 0 | 3 | 0.47 | '23/06/05 | 21.8 | 21.95 | 21.8 | 21.9 | +0.1 | +0.46 | 0.69 | 213 | 142 | 1.5 | 0.05 | -13 | 0 | +23 | +10 | 7.89 | -1 | 626 | 0 | 3 | 0.48 | '23/06/02 | 21.8 | 21.9 | 21.75 | 21.8 | 0 | 0 | 0.69 | 162 | 124 | 1.3 | 0.04 | -52 | 0 | 0 | -52 | 7.89 | +10 | 627 | 0 | 3 | 0.48 | '23/06/01 | 21.75 | 21.8 | 21.7 | 21.8 | 0 | 0 | 0.46 | 142 | 159 | 0.89 | 0.03 | -43 | 0 | -38 | -81 | 7.9 | +1 | 617 | 0 | 3 | 0.49 | '23/05/31 | 21.75 | 21.9 | 21.75 | 21.8 | +0.05 | +0.23 | 0.69 | 213 | 134 | 1.59 | 0.05 | -49 | 0 | 0 | -49 | 7.91 | -10 | 616 | 0 | 3 | 0.49 | '23/05/30 | 21.8 | 21.85 | 21.7 | 21.75 | -0.05 | -0.23 | 0.69 | 133 | 109 | 1.22 | 0.03 | -55 | 0 | 0 | -55 | 7.91 | -3 | 626 | 0 | 3 | 0.48 | '23/05/29 | 21.75 | 21.9 | 21.7 | 21.8 | +0.05 | +0.23 | 0.92 | 213 | 139 | 1.53 | 0.05 | -33 | 0 | +4 | -29 | 7.92 | -4 | 629 | 0 | 3 | 0.48 | '23/05/26 | 21.9 | 21.9 | 21.7 | 21.75 | -0.05 | -0.23 | 0.92 | 131 | 111 | 1.18 | 0.03 | -64 | 0 | 0 | -64 | 7.93 | +8 | 633 | 0 | 3 | 0.47 | 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 | '23/05/25 | 21.9 | 21.95 | 21.75 | 21.8 | -0.2 | -0.91 | 0.91 | 234 | 147 | 1.59 | 0.05 | -40 | 0 | 0 | -40 | 7.94 | -4 | 625 | 0 | 3 | 0.48 | '23/05/24 | 21.9 | 22 | 21.85 | 22 | +0.1 | +0.46 | 0.68 | 156 | 108 | 1.44 | 0.03 | -9 | 0 | 0 | -9 | 7.95 | -4 | 629 | 0 | 3 | 0.48 | '23/05/23 | 21.95 | 21.95 | 21.8 | 21.9 | +0.05 | +0.23 | 0.69 | 200 | 148 | 1.35 | 0.04 | +1 | 0 | -23 | -22 | 7.95 | -18 | 633 | 0 | 3 | 0.47 | '23/05/22 | 21.9 | 21.9 | 21.8 | 21.85 | 0 | 0 | 0.46 | 211 | 126 | 1.67 | 0.05 | +4 | 0 | -5 | -1 | 7.94 | +2 | 651 | 0 | 3 | 0.46 | '23/05/19 | 21.8 | 21.9 | 21.75 | 21.85 | +0.05 | +0.23 | 0.69 | 183 | 114 | 1.6 | 0.04 | -3 | 0 | -15 | -18 | 7.94 | +18 | 649 | 0 | 3 | 0.46 | '23/05/18 | 21.85 | 21.9 | 21.75 | 21.8 | 0 | 0 | 0.69 | 179 | 143 | 1.25 | 0.04 | -37 | 0 | +32 | -5 | 7.93 | -1 | 631 | 0 | 3 | 0.48 | '23/05/17 | 21.8 | 21.95 | 21.7 | 21.8 | 0 | 0 | 1.15 | 203 | 160 | 1.27 | 0.04 | -26 | 0 | +66 | +40 | 7.94 | 0 | 632 | 0 | 3 | 0.47 | '23/05/16 | 21.7 | 21.9 | 21.55 | 21.8 | +0.1 | +0.46 | 1.61 | 245 | 190 | 1.29 | 0.05 | -78 | 0 | +94 | +16 | 7.94 | -10 | 632 | 0 | 3 | 0.47 | '23/05/15 | 21.65 | 21.75 | 21.5 | 21.7 | +0.05 | +0.23 | 1.15 | 193 | 138 | 1.4 | 0.04 | -77 | 0 | +31 | -46 | 7.95 | -20 | 642 | 0 | 3 | 0.47 | '23/05/12 | 21.6 | 21.65 | 21.5 | 21.65 | 0 | 0 | 0.69 | 217 | 199 | 1.09 | 0.05 | -39 | 0 | 0 | -39 | 7.98 | -18 | 662 | 0 | 3 | 0.45 | '23/05/11 | 21.8 | 21.85 | 21.65 | 21.65 | -0.15 | -0.69 | 0.92 | 210 | 162 | 1.3 | 0.05 | -105 | 0 | 0 | -105 | 7.99 | 0 | 680 | 0 | 3 | 0.44 | '23/05/10 | 21.75 | 21.85 | 21.7 | 21.8 | -0.05 | -0.23 | 0.69 | 145 | 120 | 1.21 | 0.03 | -32 | 0 | +11 | -21 | 8.02 | 0 | 680 | 0 | 3 | 0.44 | '23/05/09 | 21.9 | 22 | 21.7 | 21.85 | 0 | 0 | 1.37 | 222 | 129 | 1.72 | 0.05 | -25 | 0 | +6 | -19 | 8.02 | +8 | 680 | 0 | 3 | 0.44 | '23/05/08 | 21.95 | 21.95 | 21.8 | 21.85 | -0.1 | -0.46 | 0.68 | 229 | 158 | 1.45 | 0.05 | -26 | 0 | 0 | -26 | 8.02 | +18 | 672 | 0 | 3 | 0.45 | '23/05/05 | 21.95 | 22 | 21.9 | 21.95 | 0 | 0 | 0.46 | 66.8 | 90 | 0.74 | 0.01 | -7.71 | 0 | 0 | -7.71 | 8.03 | 0 | 654 | 0 | 3 | 0.46 | '23/05/04 | 22 | 22.1 | 21.95 | 21.95 | -0.05 | -0.23 | 0.68 | 253 | 172 | 1.47 | 0.06 | -65 | 0 | -1 | -66 | 8.03 | +34 | 654 | 0 | 3 | 0.46 | '23/05/03 | 21.8 | 22 | 21.8 | 22 | 0 | 0 | 0.91 | 118 | 111 | 1.06 | 0.03 | -3 | 0 | 0 | -3 | 8.05 | +1 | 620 | 0 | 3 | 0.48 | '23/05/02 | 21.75 | 22.05 | 21.75 | 22 | +0.1 | +0.46 | 1.37 | 279 | 162 | 1.72 | 0.06 | +81 | 0 | +1 | +82 | 8.05 | -1 | 619 | 0 | 3 | 0.48 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/04/28 | 21.75 | 21.95 | 21.75 | 21.9 | +0.2 | +0.92 | 0.92 | 168 | 138 | 1.22 | 0.04 | -7 | 0 | 0 | -7 | 8.03 | -73 | 620 | 0 | 3 | 0.48 | '23/04/27 | 21.7 | 21.85 | 21.6 | 21.7 | +0.1 | +0.46 | 1.16 | 140 | 102 | 1.37 | 0.03 | -31 | 0 | -2 | -33 | 8.03 | +2 | 693 | +3 | 3 | 0.43 | '23/04/26 | 21.6 | 21.75 | 21.55 | 21.6 | 0 | 0 | 0.93 | 202 | 155 | 1.3 | 0.04 | -5 | 0 | +9 | +4 | 8.04 | +10 | 691 | 0 | 0 | 0 | '23/04/25 | 21.75 | 21.9 | 21.6 | 21.6 | -0.1 | -0.46 | 1.38 | 284 | 205 | 1.39 | 0.06 | -61 | 0 | -1 | -62 | 8.04 | -26 | 681 | 0 | 0 | 0 | '23/04/24 | 21.9 | 21.9 | 21.65 | 21.7 | -0.1 | -0.46 | 1.15 | 322 | 241 | 1.34 | 0.07 | -119 | 0 | +1 | -118 | 8.06 | +24 | 707 | 0 | 0 | 0 | '23/04/21 | 21.9 | 22 | 21.8 | 21.8 | -0.1 | -0.46 | 0.91 | 412 | 259 | 1.59 | 0.09 | -181 | 0 | -3 | -184 | 8.1 | +48 | 683 | 0 | 0 | 0 | '23/04/20 | 21.95 | 22.05 | 21.85 | 21.9 | -0.05 | -0.23 | 0.91 | 413 | 232 | 1.78 | 0.09 | -137 | 0 | +1 | -136 | 8.15 | +25 | 635 | 0 | 0 | 0 | '23/04/19 | 22 | 22.1 | 21.95 | 21.95 | -0.05 | -0.23 | 0.68 | 220 | 130 | 1.69 | 0.05 | -53 | 0 | +7 | -46 | 8.19 | +8 | 610 | 0 | 0 | 0 | '23/04/18 | 22 | 22.1 | 21.95 | 22 | 0 | 0 | 0.68 | 217 | 164 | 1.32 | 0.05 | -3 | 0 | 0 | -3 | 8.2 | +11 | 602 | 0 | 0 | 0 | '23/04/17 | 21.95 | 22.05 | 21.95 | 22 | +0.05 | +0.23 | 0.46 | 162 | 130 | 1.24 | 0.04 | -20 | 0 | 0 | -20 | 8.21 | +20 | 591 | 0 | 0 | 0 | '23/04/14 | 21.95 | 22 | 21.9 | 21.95 | 0 | 0 | 0.46 | 267 | 157 | 1.7 | 0.06 | -30 | 0 | 0 | -30 | 8.21 | 0 | 571 | 0 | 0 | 0 | '23/04/13 | 21.9 | 22 | 21.9 | 21.95 | 0 | 0 | 0.46 | 280 | 175 | 1.6 | 0.06 | -135 | 0 | 0 | -135 | 8.22 | +2 | 571 | 0 | 0 | 0 | '23/04/12 | 21.95 | 22.05 | 21.9 | 21.95 | 0 | 0 | 0.68 | 369 | 164 | 2.25 | 0.08 | -25 | 0 | 0 | -25 | 8.26 | +7 | 569 | 0 | 0 | 0 | '23/04/11 | 22.05 | 22.1 | 21.9 | 21.95 | -0.05 | -0.23 | 0.91 | 429 | 213 | 2.01 | 0.09 | -13 | 0 | +2 | -11 | 8.27 | -6 | 562 | 0 | 0 | 0 | '23/04/10 | 22 | 22.1 | 21.95 | 22 | -0.05 | -0.23 | 0.68 | 212 | 162 | 1.31 | 0.05 | -24 | 0 | 0 | -24 | 8.27 | -2 | 568 | 0 | 0 | 0 | '23/04/07 | 22 | 22.1 | 21.95 | 22.05 | +0.05 | +0.23 | 0.68 | 79.2 | 122 | 0.65 | 0.02 | -1 | 0 | 0 | -1 | 8.28 | -3 | 570 | 0 | 0 | 0 | '23/04/06 | 22.15 | 22.2 | 21.9 | 22 | -0.15 | -0.68 | 1.35 | 715 | 776 | 0.92 | 0.16 | +79 | 0 | -16 | +63 | 8.28 | +76 | 573 | 0 | 0 | 0 | '23/03/31 | 22.1 | 22.2 | 22.1 | 22.15 | +0.1 | +0.45 | 0.45 | 137 | 180 | 0.76 | 0.03 | -7 | 0 | +20 | +13 | 8.26 | +2 | 497 | 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 | '23/03/30 | 22.15 | 22.15 | 22 | 22.05 | -0.05 | -0.23 | 0.68 | 160 | 197 | 0.81 | 0.04 | -2 | 0 | 0 | -2 | 8.26 | +3 | 495 | 0 | 0 | 0 |
|