|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 48.8 | 49.2 | -0.4 | -0.81% | 1.52% | 49.55 | 49.55 | 48.8 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 32 | 158.7萬 | 47 | 0.7張/筆 | 49.07元 | 1.35 | 20.17 | -0.43 | 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) | 96 | 476.6萬 | 93 | 1張/筆 | 49.4元 | +0.05 (+0.1%) | 連漲連跌: 連3漲→跌 ( -0.4元 / -0.81%) 財報評分: 最新57分 / 平均55分 上櫃指數: 250.58 (-0.36 / -0.14%) | | | |
| |
成交價: 48.8元 (-0.4元/ -0.81%) | 成交張數: 32.3張 | 成交金額: 159萬元 | 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919低 | 近3日新低 | 連3漲→跌 (-0.4元/ -0.81%) | 第606高 | 近4日新低 | 第824高 | 近4日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 48.8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 | 15年 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 47.6 | 45.8 | 46.05 | 45.95 | 45.4 | 42.55 | 46.3 | 37.65 | 42.15 | 56.8 | - | - | - | 45.4 | 漲跌價 | +1.2 | +3 | +2.75 | +2.85 | +3.4 | +6.25 | +2.5 | +11.15 | +6.65 | -8 | - | - | - | +3.4 | 漲跌幅 | +2.52% | +6.55% | +5.97% | +6.2% | +7.49% | +14.7% | +5.4% | +29.6% | +15.8% | -14.1% | - | - | - | +7.49% | 振幅 | 3.57% | 9.39% | 9.34% | 10% | 13% | 18.8% | 19.4% | 41.7% | 37.2% | 81.7% | - | - | - | 13% | 成交張數 | 264 | 465 | 542 | 819 | 1,245 | 1,687 | 3,634 | 1.02萬 | 1.35萬 | 3.3萬 | - | - | - | 1,220 | 成交金額 | 1,291萬 | 2,243萬 | 2,599萬 | 3,876萬 | 5,801萬 | 7,742萬 | 1.65億 | 4.7億 | 6.06億 | 18.4億 | - | - | - | 5,691萬 | 週轉率 | 0.73% | 1.3% | 1.51% | 2.28% | 3.47% | 4.7% | 10.1% | 28.3% | 37.5% | 92% | - | - | - | 3.4% |
* 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 | 49.55 | 49.55 | 48.8 | 48.8 | -0.4 | -0.81 | 1.52 | 32.3 | 47 | 0.69 | 0.02 | -4 | 0 | 0 | -4 | 0.05 | -2 | 64 | 0 | 0 | 0 | '24/03/27 | 48.75 | 49.7 | 48.75 | 49.2 | +0.05 | +0.1 | 1.93 | 96.5 | 93 | 1.04 | 0.05 | -6 | 0 | 0 | -6 | 0.06 | -4 | 66 | 0 | 0 | 0 | '24/03/26 | 48 | 49.25 | 48 | 49.15 | +1.55 | +3.26 | 2.63 | 135 | 122 | 1.1 | 0.07 | +12 | 0 | 0 | +12 | 0.08 | -6 | 70 | 0 | 0 | 0 | '24/03/25 | 46.7 | 48.3 | 46.7 | 47.6 | +1.8 | +3.93 | 3.49 | 189 | 130 | 1.45 | 0.09 | +2 | 0 | 0 | +2 | 0.04 | -5 | 76 | 0 | 0 | 0 | '24/03/22 | 45.9 | 46 | 45.4 | 45.8 | 0 | 0 | 1.31 | 12.2 | 39 | 0.31 | 0.01 | -1 | 0 | 0 | -1 | 0.04 | 0 | 81 | 0 | 0 | 0 | '24/03/21 | 46.25 | 46.25 | 45.8 | 45.8 | -0.45 | -0.97 | 0.97 | 15.3 | 19 | 0.81 | 0.01 | | | | | 0.04 | 0 | 81 | 0 | 0 | 0 | '24/03/20 | 46.35 | 46.55 | 46.1 | 46.25 | -0.1 | -0.22 | 0.97 | 13 | 13 | 1 | 0.01 | +1 | 0 | 0 | +1 | 0.04 | 0 | 81 | 0 | 0 | 0 | '24/03/19 | 46.35 | 46.8 | 46.05 | 46.35 | 0 | 0 | 1.62 | 15 | 12 | 1.25 | 0.01 | -1 | 0 | 0 | -1 | 0.04 | -4 | 81 | 0 | 0 | 0 | '24/03/18 | 45.7 | 46.4 | 45.5 | 46.35 | +0.05 | +0.11 | 1.94 | 23.6 | 35 | 0.67 | 0.01 | +1 | 0 | 0 | +1 | 0.04 | +1 | 85 | 0 | 0 | 0 | '24/03/15 | 46.25 | 46.3 | 45.8 | 46.3 | +0.25 | +0.54 | 1.09 | 10.4 | 10 | 1.04 | | -1 | 0 | 0 | -1 | 0.04 | 0 | 84 | 0 | 0 | 0 | '24/03/14 | 45.85 | 46.05 | 45.85 | 46.05 | +0.05 | +0.11 | 0.43 | 9.03 | 9 | 1 | | 0 | 0 | 0 | 0 | 0.04 | -1 | 84 | 0 | 0 | 0 | '24/03/13 | 46.2 | 46.2 | 46 | 46 | -0.7 | -1.5 | 0.43 | 17.3 | 65 | 0.27 | 0.01 | +1 | 0 | 0 | +1 | 0.04 | 0 | 85 | 0 | 0 | 0 | '24/03/12 | 45.15 | 46.7 | 45.15 | 46.7 | +1.6 | +3.55 | 3.44 | 15.2 | 20 | 0.76 | 0.01 | -3 | 0 | 0 | -3 | 0.04 | 0 | 85 | 0 | 0 | 0 | '24/03/11 | 45.8 | 45.8 | 45.1 | 45.1 | -0.35 | -0.77 | 1.54 | 26 | 28 | 0.93 | 0.01 | +1 | 0 | 0 | +1 | 0.05 | 0 | 85 | 0 | 0 | 0 | '24/03/08 | 45.9 | 46.45 | 45.45 | 45.45 | -0.65 | -1.41 | 2.17 | 50.2 | 55 | 0.91 | 0.02 | +3 | 0 | 0 | +3 | 0.04 | -4 | 85 | 0 | 0 | 0 | '24/03/07 | 45.2 | 46.8 | 45.2 | 46.1 | +0.25 | +0.55 | 3.49 | 26.2 | 29 | 0.9 | 0.01 | -4 | 0 | 0 | -4 | 0.03 | +9 | 89 | 0 | 0 | 0 | '24/03/06 | 45.8 | 45.85 | 45.8 | 45.85 | -0.05 | -0.11 | 0.11 | 7 | 7 | 1 | | | | | | 0.05 | 0 | 80 | 0 | 0 | 0 | '24/03/05 | 46 | 46 | 45.9 | 45.9 | -0.45 | -0.97 | 0.22 | 4.1 | 8 | 0.51 | | -1 | 0 | 0 | -1 | 0.05 | 0 | 80 | 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 | 46.4 | 46.45 | 46.1 | 46.35 | -0.05 | -0.11 | 0.75 | 16 | 14 | 1.14 | 0.01 | +1 | 0 | 0 | +1 | 0.05 | +2 | 80 | 0 | 0 | 0 | '24/03/01 | 46.8 | 46.95 | 46.1 | 46.4 | +0.4 | +0.87 | 1.85 | 32 | 25 | 1.28 | 0.01 | +1 | 0 | 0 | +1 | 0.05 | 0 | 78 | 0 | 0 | 0 | '24/02/29 | 46.5 | 46.95 | 46 | 46 | +0.05 | +0.11 | 2.07 | 74.2 | 57 | 1.3 | 0.03 | +3 | 0 | 0 | +3 | 0.04 | -2 | 78 | 0 | 0 | 0 | '24/02/27 | 44.85 | 46.25 | 44.85 | 45.95 | +1.1 | +2.45 | 3.12 | 25.3 | 24 | 1.06 | 0.01 | -1 | 0 | 0 | -1 | 0.03 | -2 | 80 | 0 | 0 | 0 | '24/02/26 | 44.95 | 46.2 | 44.85 | 44.85 | 0 | 0 | 3.01 | 11 | 12 | 0.92 | | +1 | 0 | 0 | +1 | 0.04 | 0 | 82 | 0 | 0 | 0 | '24/02/23 | 44.85 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | 1 | 2 | 0.5 | | | | | | 0.03 | 0 | 82 | 0 | 0 | 0 | '24/02/22 | 44.3 | 44.9 | 44.3 | 44.85 | +0.25 | +0.56 | 1.35 | 18.1 | 18 | 1 | 0.01 | 0 | 0 | 0 | 0 | 0.03 | -2 | 82 | 0 | 0 | 0 | '24/02/21 | 44.35 | 44.6 | 44.15 | 44.6 | +0.2 | +0.45 | 1.01 | 12 | 11 | 1.09 | 0.01 | 0 | 0 | 0 | 0 | 0.03 | -5 | 84 | 0 | 0 | 0 | '24/02/20 | 44.45 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | 0.01 | 1 | 0.01 | | | | | | 0.03 | 0 | 89 | 0 | 0 | 0 | '24/02/19 | 44.05 | 44.45 | 44.05 | 44.45 | +0.4 | +0.91 | 0.91 | 13.1 | 18 | 0.73 | 0.01 | -1 | 0 | 0 | -1 | 0.03 | +2 | 89 | 0 | 0 | 0 | '24/02/16 | 44.15 | 45.2 | 43.8 | 44.05 | -0.25 | -0.56 | 3.16 | 44.1 | 33 | 1.34 | 0.02 | 0 | 0 | 0 | 0 | 0.04 | +2 | 87 | 0 | 0 | 0 | '24/02/15 | 45.1 | 45.1 | 44 | 44.3 | -0.2 | -0.45 | 2.47 | 10 | 15 | 0.67 | | +1 | 0 | 0 | +1 | 0.04 | -3 | 85 | 0 | 0 | 0 | '24/02/05 | 44.95 | 44.95 | 44.3 | 44.5 | -0.15 | -0.34 | 1.46 | 24 | 17 | 1.41 | 0.01 | 0 | 0 | 0 | 0 | 0.03 | 0 | 88 | 0 | 0 | 0 | '24/02/02 | 44.25 | 45.15 | 44.25 | 44.65 | -0.55 | -1.22 | 1.99 | 25.1 | 34 | 0.74 | 0.01 | | | | | 0.03 | -1 | 88 | 0 | 0 | 0 | '24/02/01 | 44 | 45.2 | 44 | 45.2 | +0.2 | +0.44 | 2.67 | 2 | 2 | 1 | | | | | | 0.03 | 0 | 89 | 0 | 0 | 0 | '24/01/31 | 45.5 | 45.85 | 45 | 45 | -0.5 | -1.1 | 1.87 | 13 | 14 | 0.93 | 0.01 | 0 | 0 | 0 | 0 | 0.03 | 0 | 89 | 0 | 0 | 0 | '24/01/30 | 46.35 | 46.4 | 45.5 | 45.5 | +0.1 | +0.22 | 1.98 | 10 | 10 | 1 | | 0 | 0 | 0 | 0 | 0.03 | +1 | 89 | 0 | 0 | 0 | '24/01/29 | 45.5 | 46.4 | 45.4 | 45.4 | +0.05 | +0.11 | 2.21 | 5.13 | 9 | 0.57 | | | | | | 0.03 | 0 | 88 | 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 | 46.25 | 46.25 | 45.2 | 45.35 | +0.35 | +0.78 | 2.33 | 4.05 | 9 | 0.45 | | 0 | 0 | 0 | 0 | 0.03 | 0 | 88 | 0 | 0 | 0 | '24/01/25 | 45 | 45 | 45 | 45 | -0.1 | -0.22 | 0 | 2 | 2 | 1 | | | | | | 0.03 | -1 | 88 | 0 | 0 | 0 | '24/01/24 | 45 | 45.8 | 45 | 45.1 | 0 | 0 | 1.77 | 5 | 5 | 1 | | 0 | 0 | 0 | 0 | 0.03 | 0 | 89 | 0 | 0 | 0 | '24/01/23 | 45.1 | 45.8 | 44.95 | 45.1 | +0.5 | +1.12 | 1.91 | 6.04 | 7 | 0.86 | | -1 | 0 | 0 | -1 | 0.03 | 0 | 89 | 0 | 0 | 0 | '24/01/22 | 44.5 | 44.6 | 44.5 | 44.6 | +0.1 | +0.22 | 0.22 | 3 | 4 | 0.75 | | | | | | 0.03 | 0 | 89 | 0 | 0 | 0 | '24/01/19 | 45 | 45 | 44.5 | 44.5 | -0.95 | -2.09 | 1.1 | 12 | 13 | 0.92 | 0.01 | +1 | 0 | 0 | +1 | 0.03 | 0 | 89 | 0 | 0 | 0 | '24/01/18 | 45.45 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | 1.08 | 6 | 0.18 | | -1 | 0 | 0 | -1 | 0.03 | 0 | 89 | 0 | 0 | 0 | '24/01/17 | 45.7 | 45.7 | 45.1 | 45.45 | -0.7 | -1.52 | 1.3 | 17 | 21 | 0.81 | 0.01 | -1 | 0 | 0 | -1 | 0.03 | -1 | 89 | 0 | 0 | 0 | '24/01/16 | 46.55 | 46.55 | 46.15 | 46.15 | -0.15 | -0.32 | 0.86 | 6 | 6 | 1 | | +1 | 0 | 0 | +1 | 0.04 | 0 | 90 | 0 | 0 | 0 | '24/01/15 | 45.2 | 47.1 | 45.2 | 46.3 | +1.05 | +2.32 | 4.2 | 42 | 28 | 1.5 | 0.02 | | | | | 0.03 | -1 | 90 | 0 | 0 | 0 | '24/01/12 | 45.45 | 47.3 | 44.25 | 45.25 | +0.1 | +0.22 | 6.76 | 36.6 | 37 | 0.99 | 0.02 | | | | | 0.03 | +1 | 91 | 0 | 0 | 0 | '24/01/11 | 45.45 | 45.7 | 44.7 | 45.15 | -0.75 | -1.63 | 2.18 | 25.3 | 21 | 1.2 | 0.01 | +1 | 0 | 0 | +1 | 0.03 | 0 | 90 | 0 | 0 | 0 | '24/01/10 | 44.35 | 45.9 | 44.3 | 45.9 | +1.5 | +3.38 | 3.6 | 15.1 | 16 | 0.94 | 0.01 | 0 | 0 | 0 | 0 | 0.03 | 0 | 90 | 0 | 0 | 0 | '24/01/09 | 43.8 | 45 | 43.8 | 44.4 | -0.65 | -1.44 | 2.66 | 6 | 7 | 0.86 | | | | | | 0.06 | 0 | 90 | 0 | 0 | 0 | '24/01/08 | 44.5 | 45.05 | 44.5 | 45.05 | -0.4 | -0.88 | 1.21 | 2.1 | 4 | 0.52 | | | | | | 0.06 | +1 | 90 | 0 | 0 | 0 | '24/01/05 | 45.45 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.06 | 0 | 89 | 0 | 0 | 0 | '24/01/04 | 45.45 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.06 | 0 | 89 | 0 | 0 | 0 | '24/01/03 | 45.45 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | 0.07 | 5 | 0.01 | | | | | | 0.06 | 0 | 89 | 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 | 45.8 | 45.8 | 45.45 | 45.45 | +0.05 | +0.11 | 0.77 | 4.11 | 7 | 0.59 | | | | | | 0.06 | 0 | 89 | 0 | 0 | 0 | '23/12/29 | 45.1 | 46.4 | 45.1 | 45.4 | 0 | 0 | 2.86 | 24.3 | 15 | 1.62 | 0.01 | | | | | 0.06 | -1 | 89 | 0 | 0 | 0 | '23/12/28 | 45.4 | 45.4 | 45.4 | 45.4 | 0 | 0 | 0 | 0.08 | 4 | 0.02 | | | | | | 0.06 | 0 | 90 | 0 | 0 | 0 | '23/12/27 | 44.95 | 46.5 | 44.95 | 45.4 | +0.6 | +1.34 | 3.46 | 23 | 12 | 1.92 | 0.01 | | | | | 0.06 | -1 | 90 | 0 | 0 | 0 | '23/12/26 | 45 | 46.4 | 44.6 | 44.8 | -0.2 | -0.44 | 4 | 20.7 | 19 | 1.09 | 0.01 | | | | | 0.06 | +1 | 91 | 0 | 0 | 0 | '23/12/25 | 45 | 45 | 45 | 45 | -0.1 | -0.22 | 0 | 3.31 | 8 | 0.41 | | | | | | 0.06 | 0 | 90 | 0 | 0 | 0 | '23/12/22 | 45.05 | 45.3 | 45 | 45.1 | +0.05 | +0.11 | 0.67 | 9.01 | 10 | 0.9 | | | | | | 0.06 | -1 | 90 | 0 | 0 | 0 | '23/12/21 | 44.3 | 45.4 | 44.25 | 45.05 | +0.8 | +1.81 | 2.6 | 44.6 | 30 | 1.49 | 0.02 | -1 | 0 | 0 | -1 | 0.06 | -4 | 91 | 0 | 0 | 0 | '23/12/20 | 44.45 | 44.45 | 43.8 | 44.25 | -0.2 | -0.45 | 1.46 | 4.06 | 5 | 0.81 | | +1 | 0 | 0 | +1 | 0.06 | 0 | 95 | 0 | 0 | 0 | '23/12/19 | 44.45 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.06 | 0 | 95 | 0 | 0 | 0 | '23/12/18 | 44.45 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | 1.09 | 6 | 0.18 | | | | | | 0.06 | 0 | 95 | 0 | 0 | 0 | '23/12/15 | 44.45 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | 4 | 4 | 1 | | | | | | 0.06 | +2 | 95 | 0 | 0 | 0 | '23/12/14 | 44.85 | 44.85 | 44.45 | 44.45 | -0.15 | -0.34 | 0.9 | 12 | 12 | 1 | 0.01 | | | | | 0.06 | 0 | 93 | 0 | 0 | 0 | '23/12/13 | 44.3 | 44.75 | 44.3 | 44.6 | +0.35 | +0.79 | 1.02 | 14.3 | 16 | 0.89 | 0.01 | | | | | 0.06 | -3 | 93 | 0 | 0 | 0 | '23/12/12 | 44.15 | 44.25 | 44.15 | 44.25 | +0.15 | +0.34 | 0.23 | 7.2 | 11 | 0.65 | | | | | | 0.06 | -1 | 96 | 0 | 0 | 0 | '23/12/11 | 44.6 | 44.6 | 44.1 | 44.1 | 0 | 0 | 1.13 | 21.2 | 12 | 1.77 | 0.01 | | | | | 0.06 | -2 | 97 | 0 | 0 | 0 | '23/12/08 | 44.1 | 44.1 | 44.1 | 44.1 | 0 | 0 | 0 | 0.35 | 9 | 0.04 | | | | | | 0.06 | 0 | 99 | 0 | 0 | 0 | '23/12/07 | 43.75 | 44.1 | 43.3 | 44.1 | 0 | 0 | 1.81 | 21.1 | 20 | 1.05 | 0.01 | 0 | 0 | 0 | 0 | 0.06 | -3 | 99 | 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 | 44.05 | 44.1 | 44.05 | 44.1 | +0.05 | +0.11 | 0.11 | 3.05 | 5 | 0.61 | | | | | | 0.06 | -1 | 102 | 0 | 0 | 0 | '23/12/05 | 43.7 | 44.1 | 43.7 | 44.05 | +0.05 | +0.11 | 0.91 | 14.4 | 16 | 0.9 | 0.01 | 0 | 0 | 0 | 0 | 0.06 | -1 | 103 | 0 | 0 | 0 | '23/12/04 | 43.5 | 44 | 43.5 | 44 | 0 | 0 | 1.14 | 8.14 | 12 | 0.68 | | | | | | 0.06 | -2 | 104 | 0 | 0 | 0 | '23/12/01 | 43.85 | 44 | 43.85 | 44 | +0.3 | +0.69 | 0.34 | 19.2 | 20 | 0.96 | 0.01 | -3 | 0 | -1 | -4 | 0.06 | -6 | 106 | 0 | 0 | 0 | '23/11/30 | 43.45 | 43.7 | 43.45 | 43.7 | +0.3 | +0.69 | 0.58 | 6.22 | 13 | 0.48 | | | | | | 0.07 | -1 | 112 | 0 | 0 | 0 | '23/11/29 | 43.4 | 43.4 | 43.4 | 43.4 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.07 | 0 | 113 | 0 | 0 | 0 | '23/11/28 | 43.4 | 43.45 | 43.1 | 43.4 | +0.1 | +0.23 | 0.81 | 9.15 | 10 | 0.92 | | -1 | 0 | 0 | -1 | 0.07 | 0 | 113 | 0 | 0 | 0 | '23/11/27 | 43.25 | 43.4 | 43.25 | 43.3 | +0.2 | +0.46 | 0.35 | 12 | 13 | 0.93 | 0.01 | -1 | 0 | 0 | -1 | 0.07 | 0 | 113 | 0 | 0 | 0 | '23/11/24 | 43.15 | 43.15 | 42.9 | 43.1 | -0.5 | -1.15 | 0.57 | 12 | 15 | 0.8 | 0.01 | 0 | 0 | 0 | 0 | 0.08 | +1 | 113 | 0 | 0 | 0 | '23/11/23 | 43.4 | 43.6 | 43.4 | 43.6 | +0.65 | +1.51 | 0.47 | 5.32 | 7 | 0.76 | | -1 | 0 | 0 | -1 | 0.08 | -2 | 112 | 0 | 0 | 0 | '23/11/22 | 43.65 | 43.65 | 42.8 | 42.95 | -0.95 | -2.16 | 1.94 | 15.1 | 18 | 0.84 | 0.01 | +2 | 0 | 0 | +2 | 0.08 | +2 | 114 | 0 | 0 | 0 | '23/11/21 | 43.9 | 43.9 | 43.9 | 43.9 | -0.65 | -1.46 | 0 | 1.05 | 2 | 0.52 | | | | | | 0.07 | 0 | 112 | 0 | 0 | 0 | '23/11/20 | 43.65 | 44.7 | 43.65 | 44.55 | +1.25 | +2.89 | 2.42 | 14.1 | 15 | 0.94 | 0.01 | -2 | 0 | 0 | -2 | 0.07 | -1 | 112 | 0 | 0 | 0 | '23/11/17 | 43.35 | 43.35 | 43.3 | 43.3 | -0.2 | -0.46 | 0.11 | 4 | 4 | 1 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/16 | 43 | 43.55 | 42.9 | 43.5 | +0.35 | +0.81 | 1.51 | 10 | 8 | 1.25 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/15 | 42.6 | 43.3 | 42.6 | 43.15 | +0.6 | +1.41 | 1.65 | 3.43 | 9 | 0.38 | | 0 | 0 | 0 | 0 | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/14 | 42.3 | 42.65 | 42.3 | 42.55 | -1.25 | -2.85 | 0.8 | 12 | 11 | 1.09 | 0.01 | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/13 | 43.6 | 43.8 | 43.6 | 43.8 | 0 | 0 | 0.46 | 7.4 | 11 | 0.67 | | | | | | 0.08 | 0 | 113 | 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 | 43.8 | 44 | 43.75 | 43.8 | 0 | 0 | 0.57 | 27.1 | 18 | 1.51 | 0.01 | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/09 | 43.8 | 43.8 | 43.8 | 43.8 | +1.3 | +3.06 | 0 | 1.5 | 7 | 0.21 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/08 | 42.5 | 42.5 | 42.5 | 42.5 | +0.15 | +0.35 | 0 | 1 | 1 | 1 | | -1 | 0 | 0 | -1 | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/07 | 42.35 | 42.35 | 42.35 | 42.35 | +0.05 | +0.12 | 0 | 1 | 1 | 1 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/06 | 42.05 | 42.35 | 42.05 | 42.3 | -0.2 | -0.47 | 0.71 | 3.01 | 5 | 0.6 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/03 | 42.5 | 42.5 | 42.5 | 42.5 | -0.1 | -0.23 | 0 | 2 | 2 | 1 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/02 | 42.6 | 42.6 | 42.6 | 42.6 | +0.15 | +0.35 | 0 | 1.1 | 2 | 0.55 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/11/01 | 42.45 | 42.45 | 42.45 | 42.45 | -0.15 | -0.35 | 0 | 1 | 1 | 1 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/10/31 | 42.5 | 42.6 | 42.5 | 42.6 | +0.6 | +1.43 | 0.24 | 3 | 3 | 1 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/10/30 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | 0 | 0 | 0 | 1 | 0 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/10/27 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | 0 | 0 | 0.3 | 2 | 0.15 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/10/26 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | 0 | 0 | 0.32 | 3 | 0.1 | | | | | | 0.08 | 0 | 113 | 0 | 0 | 0 | '23/10/25 | 42.2 | 42.2 | 42 | 42.05 | +0.2 | +0.48 | 0.48 | 3 | 4 | 0.75 | | -1 | 0 | 0 | -1 | 0.08 | +1 | 113 | 0 | 0 | 0 | '23/10/24 | 41.8 | 41.8 | 41.8 | 41.8 | 0 | 0 | 0 | 0.08 | 5 | 0.02 | | | | | | 0.08 | 0 | 112 | 0 | 0 | 0 | '23/10/23 | 41.8 | 41.8 | 41.8 | 41.8 | -0.35 | -0.83 | 0 | 1 | 2 | 0.5 | | | | | | 0.08 | 0 | 112 | 0 | 0 | 0 | '23/10/20 | 42.3 | 42.3 | 42.3 | 42.3 | 0 | 0 | 0 | 0.01 | 1 | 0.01 | | | | | | 0.08 | 0 | 112 | 0 | 0 | 0 | '23/10/19 | 42.2 | 42.3 | 41.7 | 42.3 | -0.05 | -0.12 | 1.42 | 10 | 8 | 1.25 | | -1 | 0 | 0 | -1 | 0.08 | 0 | 112 | 0 | 0 | 0 | '23/10/18 | 42.6 | 42.6 | 42.3 | 42.35 | -0.75 | -1.74 | 0.7 | 14 | 14 | 1 | 0.01 | | | | | 0.09 | 0 | 112 | 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 | 43.1 | 43.1 | 43.1 | 43.1 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.09 | 0 | 112 | 0 | 0 | 0 | '23/10/16 | 43.1 | 43.1 | 43.1 | 43.1 | +0.6 | +1.41 | 0 | 1 | 2 | 0.5 | | | | | | 0.09 | 0 | 112 | 0 | 0 | 0 | '23/10/13 | 42.5 | 42.5 | 42.5 | 42.5 | -1 | -2.3 | 0 | 4.04 | 5 | 0.81 | | | | | | 0.09 | +1 | 112 | 0 | 0 | 0 | '23/10/12 | 43 | 43.5 | 43 | 43.5 | +0.5 | +1.16 | 1.16 | 3 | 3 | 1 | | | | | | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/10/11 | 43.4 | 43.4 | 43 | 43 | -0.4 | -0.92 | 0.92 | 8 | 8 | 1 | | | | | | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/10/06 | 42.55 | 43.4 | 42.55 | 43.4 | +0.5 | +1.17 | 1.98 | 2.02 | 5 | 0.4 | | | | | | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/10/05 | 42.45 | 42.9 | 42.45 | 42.9 | +0.45 | +1.06 | 1.06 | 2 | 2 | 1 | | | | | | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/10/04 | 42.6 | 42.6 | 42.6 | 42.6 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/10/03 | 42.4 | 42.6 | 42.2 | 42.6 | -0.05 | -0.12 | 0.94 | 6.01 | 7 | 0.86 | | -1 | 0 | 0 | -1 | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/10/02 | 42.55 | 42.65 | 42.55 | 42.65 | +0.1 | +0.24 | 0.24 | 4 | 4 | 1 | | | | | | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/09/28 | 42.5 | 42.55 | 42.45 | 42.55 | +0.1 | +0.24 | 0.24 | 6 | 7 | 0.86 | | | | | | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/09/27 | 42.45 | 42.45 | 42.45 | 42.45 | -0.15 | -0.35 | 0 | 2.18 | 7 | 0.31 | | | | | | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/09/26 | 42.5 | 42.9 | 42 | 42.6 | -0.7 | -1.62 | 2.08 | 15 | 15 | 1 | 0.01 | +1 | 0 | 0 | +1 | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/09/25 | 43.3 | 43.3 | 43.3 | 43.3 | 0 | 0 | 0 | 2.12 | 6 | 0.35 | | -1 | 0 | 0 | -1 | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/09/22 | 42.6 | 43.7 | 42.6 | 43.3 | -0.25 | -0.57 | 2.53 | 16 | 7 | 2.29 | 0.01 | +4 | 0 | 0 | +4 | 0.09 | 0 | 111 | 0 | 0 | 0 | '23/09/21 | 43 | 43.55 | 43 | 43.55 | -0.65 | -1.47 | 1.24 | 5 | 6 | 0.83 | | -1 | 0 | 0 | -1 | 0.08 | 0 | 111 | 0 | 0 | 0 | '23/09/20 | 44.2 | 44.25 | 44.2 | 44.2 | +0.55 | +1.26 | 0.11 | 6.02 | 14 | 0.43 | | | | | | 0.08 | 0 | 111 | 0 | 0 | 0 | '23/09/19 | 43.65 | 43.65 | 43.65 | 43.65 | -0.35 | -0.8 | 0 | 1.1 | 3 | 0.37 | | -1 | 0 | 0 | -1 | 0.08 | 0 | 111 | 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 | 44 | 44 | 44 | 44 | 0 | 0 | 0 | 11 | 10 | 1.1 | | 0 | 0 | 0 | 0 | 0.08 | 0 | 111 | 0 | 0 | 0 | '23/09/15 | 43.75 | 44 | 43.75 | 44 | +0.25 | +0.57 | 0.57 | 8 | 7 | 1.14 | | -1 | 0 | 0 | -1 | 0.08 | -1 | 111 | 0 | 0 | 0 | '23/09/14 | 43 | 43.95 | 43 | 43.75 | -0.45 | -1.02 | 2.15 | 14 | 11 | 1.27 | 0.01 | -1 | 0 | 0 | -1 | 0.09 | -10 | 112 | 0 | 0 | 0 | '23/09/13 | 44.1 | 44.2 | 43.95 | 44.2 | +0.9 | +2.08 | 0.58 | 17.4 | 23 | 0.76 | 0.01 | -1 | 0 | 0 | -1 | 0.09 | -1 | 122 | 0 | 0 | 0 | '23/09/12 | 43.3 | 43.3 | 43.3 | 43.3 | 0 | 0 | 0 | 6 | 1 | 6 | | | | | | 0.09 | 0 | 123 | 0 | 0 | 0 | '23/09/11 | 43.5 | 43.5 | 43.3 | 43.3 | -0.5 | -1.14 | 0.46 | 11.1 | 12 | 0.92 | | -1 | 0 | 0 | -1 | 0.09 | 0 | 123 | 0 | 0 | 0 | '23/09/08 | 43.3 | 43.8 | 43.3 | 43.8 | +0.3 | +0.69 | 1.15 | 8.1 | 7 | 1.16 | | | | | | 0.1 | -1 | 123 | 0 | 0 | 0 | '23/09/07 | 43.5 | 43.5 | 43.5 | 43.5 | +0.3 | +0.69 | 0 | 2 | 2 | 1 | | +1 | 0 | 0 | +1 | 0.1 | 0 | 124 | 0 | 0 | 0 | '23/09/06 | 43.2 | 43.2 | 43.2 | 43.2 | 0 | 0 | 0 | 1 | 1 | 1 | | | | | | 0.09 | 0 | 124 | 0 | 0 | 0 | '23/09/05 | 43.2 | 43.2 | 43.2 | 43.2 | 0 | 0 | 0 | 1 | 1 | 1 | | | | | | 0.09 | 0 | 124 | 0 | 0 | 0 | '23/09/04 | 43.3 | 43.3 | 42.5 | 43.2 | -0.1 | -0.23 | 1.85 | 8.04 | 10 | 0.8 | | +1 | 0 | 0 | +1 | 0.09 | 0 | 124 | 0 | 0 | 0 | '23/09/01 | 43.3 | 43.3 | 43.3 | 43.3 | +0.05 | +0.12 | 0 | 1.03 | 4 | 0.26 | | 0 | 0 | 0 | 0 | 0.09 | 0 | 124 | 0 | 0 | 0 | '23/08/31 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | 2.09 | 7 | 0.3 | | 0 | 0 | +0 | +0 | 0.09 | 0 | 124 | 0 | 0 | 0 | '23/08/30 | 43.4 | 43.4 | 43.4 | 43.4 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.09 | 0 | 124 | 0 | 0 | 0 | '23/08/29 | 43.35 | 43.35 | 43.35 | 43.35 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.09 | 0 | 124 | 0 | 0 | 0 | '23/08/28 | 43.35 | 43.35 | 43.35 | 43.35 | +0.35 | +0.81 | 0 | 1 | 1 | 1 | | +1 | 0 | 0 | +1 | 0.09 | 0 | 124 | 0 | 0 | 0 | '23/08/25 | 43.15 | 43.2 | 43 | 43 | +0.3 | +0.7 | 0.47 | 3 | 3 | 1 | | +2 | 0 | 0 | +2 | 0.09 | 0 | 124 | 0 | 0 | 0 | '23/08/24 | 43 | 43 | 42.6 | 42.7 | +0.15 | +0.35 | 0.94 | 5.24 | 6 | 0.87 | | +1 | 0 | 0 | +1 | 0.08 | 0 | 124 | 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 | '23/08/23 | 43 | 44 | 42.55 | 42.55 | -0.2 | -0.47 | 3.39 | 20 | 20 | 1 | 0.01 | 0 | 0 | 0 | 0 | 0.08 | 0 | 124 | 0 | 0 | 0 | '23/08/22 | 42.6 | 42.75 | 42.55 | 42.75 | -0.2 | -0.47 | 0.47 | 5.06 | 6 | 0.84 | | -1 | 0 | 0 | -1 | 0.06 | 0 | 124 | 0 | 0 | 0 | '23/08/21 | 43.1 | 43.1 | 43.1 | 43.1 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.06 | 0 | 124 | 0 | 0 | 0 | '23/08/18 | 43.15 | 43.15 | 43.1 | 43.1 | 0 | 0 | 0.12 | 8.49 | 10 | 0.85 | | -4 | 0 | 0 | -4 | 0.06 | 0 | 124 | 0 | 0 | 0 | '23/08/17 | 43 | 43.1 | 43 | 43.1 | +0.1 | +0.23 | 0.23 | 5.04 | 5 | 1.01 | | | | | | 0.08 | 0 | 124 | 0 | 0 | 0 | '23/08/16 | 43 | 43 | 43 | 43 | +0.6 | +1.42 | 0 | 3.05 | 7 | 0.44 | | | | | | 0.08 | 0 | 124 | 0 | 0 | 0 | '23/08/15 | 42.5 | 42.5 | 42.4 | 42.4 | +0.3 | +0.71 | 0.24 | 5 | 5 | 1 | | +1 | 0 | 0 | +1 | 0.08 | -1 | 124 | 0 | 0 | 0 | '23/08/14 | 42.3 | 42.3 | 42.1 | 42.1 | +0.1 | +0.24 | 0.48 | 9 | 7 | 1.29 | | +1 | 0 | 0 | +1 | 0.07 | -3 | 125 | 0 | 0 | 0 | '23/08/11 | 42.2 | 42.2 | 42 | 42 | +0.1 | +0.24 | 0.48 | 3 | 3 | 1 | | +1 | 0 | 0 | +1 | 0.07 | 0 | 128 | 0 | 0 | 0 | '23/08/10 | 42 | 42 | 41.7 | 41.9 | -0.35 | -0.83 | 0.71 | 40.1 | 17 | 2.36 | 0.02 | +2 | 0 | 0 | +2 | 0.07 | +1 | 128 | 0 | 0 | 0 | '23/08/09 | 42.25 | 42.25 | 42.25 | 42.25 | -0.15 | -0.35 | 0 | 1.24 | 11 | 0.11 | | -1 | 0 | 0 | -1 | 0.06 | 0 | 127 | 0 | 0 | 0 | '23/08/08 | 42.4 | 42.4 | 42.4 | 42.4 | -0.1 | -0.24 | 0 | 1 | 1 | 1 | | | | | | 0.06 | 0 | 127 | 0 | 0 | 0 | '23/08/07 | 43 | 43 | 42.5 | 42.5 | -0.5 | -1.16 | 1.16 | 6.25 | 12 | 0.52 | | -1 | 0 | 0 | -1 | 0.06 | 0 | 127 | 0 | 0 | 0 | '23/08/04 | 42.4 | 43 | 42.4 | 43 | +0.6 | +1.42 | 1.42 | 9.04 | 4 | 2.26 | | +6 | 0 | 0 | +6 | 0.07 | 0 | 127 | 0 | 0 | 0 | '23/08/02 | 43 | 43 | 42.4 | 42.4 | 0 | 0 | 1.42 | 10 | 9 | 1.11 | | 0 | 0 | 0 | 0 | 0.05 | 0 | 127 | 0 | 0 | 0 | '23/08/01 | 41.8 | 42.4 | 41.8 | 42.4 | -0.15 | -0.35 | 1.41 | 4.02 | 6 | 0.67 | | 0 | 0 | 0 | 0 | 0.05 | 0 | 127 | 0 | 0 | 0 | '23/07/31 | 42.85 | 42.85 | 42.55 | 42.55 | -0.3 | -0.7 | 0.7 | 6.07 | 9 | 0.67 | | -1 | 0 | 0 | -1 | 0.05 | -2 | 127 | 0 | 0 | 0 | '23/07/28 | 42.85 | 42.85 | 42.8 | 42.85 | +0.4 | +0.94 | 0.12 | 7.1 | 10 | 0.71 | | | | | | 0.05 | +2 | 129 | 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 | '23/07/27 | 42.2 | 42.45 | 42.2 | 42.45 | +0.35 | +0.83 | 0.59 | 13 | 16 | 0.82 | 0.01 | +1 | 0 | 0 | +1 | 0.05 | 0 | 127 | 0 | 0 | 0 | '23/07/26 | 42.5 | 42.5 | 42.5 | 42.5 | 0 | 0 | 0 | 0.08 | 15 | 0 | | | | | | 0.05 | 0 | 127 | 0 | 0 | 0 | '23/07/25 | 42.55 | 42.55 | 42.5 | 42.5 | +0.2 | +0.47 | 0.12 | 18 | 11 | 1.64 | 0.01 | -1 | 0 | 0 | -1 | 0.05 | 0 | 127 | 0 | 0 | 0 | '23/07/24 | 42 | 42.3 | 42 | 42.3 | +0.35 | +0.83 | 0.72 | 31.2 | 21 | 1.49 | 0.01 | +1 | 0 | -17 | -16 | 0.05 | -3 | 127 | 0 | 0 | 0 | '23/07/21 | 41.7 | 41.95 | 41.7 | 41.95 | +0.15 | +0.36 | 0.6 | 17 | 6 | 2.83 | 0.01 | +1 | 0 | 0 | +1 | 0.05 | 0 | 130 | 0 | 0 | 0 | '23/07/20 | 41.8 | 41.8 | 41.8 | 41.8 | +0.25 | +0.6 | 0 | 1 | 1 | 1 | | | | | | 0.05 | 0 | 130 | 0 | 0 | 0 | '23/07/19 | 42.15 | 42.15 | 41.55 | 41.55 | -0.05 | -0.12 | 1.44 | 7 | 7 | 1 | | 0 | 0 | -1 | -1 | 0.05 | -2 | 130 | 0 | 0 | 0 | '23/07/18 | 41.65 | 41.7 | 41.55 | 41.6 | 0 | 0 | 0.36 | 12 | 10 | 1.2 | | 0 | 0 | 0 | 0 | 0.05 | +2 | 132 | 0 | 0 | 0 | '23/07/17 | 41.65 | 41.65 | 41.5 | 41.6 | -0.05 | -0.12 | 0.36 | 14.2 | 16 | 0.89 | 0.01 | +1 | 0 | -3 | -2 | 0.05 | 0 | 130 | 0 | 0 | 0 | '23/07/14 | 42 | 42 | 41.6 | 41.65 | -0.15 | -0.36 | 0.96 | 15 | 17 | 0.88 | 0.01 | +1 | 0 | 0 | +1 | 0.05 | -1 | 130 | 0 | 0 | 0 | '23/07/13 | 42 | 42.15 | 40.7 | 41.8 | -0.2 | -0.48 | 3.45 | 83.6 | 79 | 1.06 | 0.03 | -2 | 0 | -0.12 | -2.12 | 0.04 | -13 | 131 | 0 | 0 | 0 | '23/07/12 | 47.4 | 47.6 | 46 | 46 | -1.3 | -2.75 | 3.38 | 156 | 147 | 1.06 | 0.07 | -2 | 0 | +1.12 | -0.88 | 0.08 | +13 | 144 | 0 | 0 | 0 | '23/07/11 | 47.75 | 47.85 | 47.3 | 47.3 | -0.45 | -0.94 | 1.15 | 39 | 36 | 1.08 | 0.02 | | | | | 0.08 | +1 | 131 | 0 | 0 | 0 | '23/07/10 | 47.5 | 47.75 | 47.5 | 47.75 | +0.25 | +0.53 | 0.53 | 26.6 | 37 | 0.72 | 0.01 | | | | | 0.08 | +3 | 130 | 0 | 0 | 0 | '23/07/07 | 47.55 | 47.55 | 47.3 | 47.5 | -0.05 | -0.11 | 0.53 | 32.8 | 36 | 0.91 | 0.02 | -1 | 0 | 0 | -1 | 0.08 | +3 | 127 | 0 | 0 | 0 | '23/07/06 | 48 | 48.2 | 47.55 | 47.55 | +0.05 | +0.11 | 1.37 | 36.6 | 42 | 0.87 | 0.02 | +3 | 0 | 0 | +3 | 0.08 | +1 | 124 | 0 | 0 | 0 | '23/07/05 | 47.4 | 47.5 | 47.35 | 47.5 | -0.2 | -0.42 | 0.31 | 8 | 7 | 1.14 | | +1 | 0 | 0 | +1 | 0.08 | -2 | 123 | 0 | 0 | 0 | '23/07/04 | 47.75 | 47.75 | 47.4 | 47.7 | -0.05 | -0.1 | 0.73 | 20.4 | 43 | 0.48 | 0.01 | +1 | 0 | +3 | +4 | 0.07 | 0 | 125 | 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 | '23/07/03 | 46.85 | 47.9 | 46.8 | 47.75 | +0.9 | +1.92 | 2.35 | 56.2 | 38 | 1.48 | 0.03 | +1 | 0 | +18 | +19 | 0.07 | -1 | 125 | 0 | 0 | 0 | '23/06/30 | 46.3 | 46.9 | 46.3 | 46.85 | +0.55 | +1.19 | 1.3 | 14 | 19 | 0.74 | 0.01 | -1 | 0 | 0 | -1 | 0.07 | 0 | 126 | 0 | 0 | 0 | '23/06/29 | 45.8 | 46.5 | 45.8 | 46.3 | -0.2 | -0.43 | 1.51 | 11.1 | 32 | 0.35 | 0.01 | | | | | 0.07 | 0 | 126 | 0 | 0 | 0 | '23/06/28 | 46.2 | 46.5 | 46.2 | 46.5 | +0.3 | +0.65 | 0.65 | 3 | 3 | 1 | | +1 | 0 | 0 | +1 | 0.07 | 0 | 126 | 0 | 0 | 0 | '23/06/27 | 46.1 | 46.2 | 45.6 | 46.2 | -0.15 | -0.32 | 1.29 | 16.2 | 21 | 0.77 | 0.01 | +2 | 0 | 0 | +2 | 0.07 | 0 | 126 | 0 | 0 | 0 | '23/06/26 | 47 | 47 | 45.85 | 46.35 | -0.2 | -0.43 | 2.47 | 20.6 | 24 | 0.86 | 0.01 | | | | | 0.06 | 0 | 126 | 0 | 0 | 0 | '23/06/21 | 46.9 | 47 | 46.5 | 46.55 | -0.2 | -0.43 | 1.07 | 30.1 | 24 | 1.25 | 0.01 | -1 | 0 | 0 | -1 | 0.06 | 0 | 126 | 0 | 0 | 0 | '23/06/20 | 46.65 | 46.75 | 46.65 | 46.75 | +0.1 | +0.21 | 0.21 | 18.1 | 15 | 1.2 | 0.01 | -2 | 0 | 0 | -2 | 0.06 | 0 | 126 | 0 | 0 | 0 | '23/06/19 | 46.6 | 46.65 | 46.55 | 46.65 | +0.1 | +0.21 | 0.21 | 22.2 | 20 | 1.11 | 0.01 | +1 | 0 | 0 | +1 | 0.07 | -8 | 126 | 0 | 0 | 0 | '23/06/16 | 46.5 | 46.6 | 46.4 | 46.55 | -0.05 | -0.11 | 0.43 | 17.1 | 18 | 0.95 | 0.01 | -1 | 0 | 0 | -1 | 0.07 | -4 | 134 | 0 | 0 | 0 | '23/06/15 | 46.9 | 46.9 | 46.5 | 46.6 | 0 | 0 | 0.86 | 31.2 | 30 | 1.04 | 0.01 | -1 | 0 | 0 | -1 | 0.07 | -6 | 138 | 0 | 0 | 0 | '23/06/14 | 46.5 | 46.6 | 46 | 46.6 | +0.2 | +0.43 | 1.29 | 54 | 34 | 1.59 | 0.03 | | | | | 0.07 | -23 | 144 | 0 | 0 | 0 | '23/06/13 | 45.75 | 46.45 | 45.75 | 46.4 | +0.65 | +1.42 | 1.53 | 67 | 44 | 1.52 | 0.03 | +1 | 0 | 0 | +1 | 0.07 | -4 | 167 | 0 | 0 | 0 | '23/06/12 | 44.9 | 45.75 | 44.85 | 45.75 | +0.45 | +0.99 | 1.99 | 19 | 18 | 1.06 | 0.01 | | | | | 0.07 | -1 | 171 | 0 | 0 | 0 | '23/06/09 | 45.7 | 45.7 | 45.05 | 45.3 | +0.25 | +0.55 | 1.44 | 12 | 13 | 0.93 | 0.01 | +1 | 0 | 0 | +1 | 0.07 | 0 | 172 | 0 | 0 | 0 | '23/06/08 | 45.1 | 45.45 | 45 | 45.05 | -0.45 | -0.99 | 0.99 | 13 | 17 | 0.77 | 0.01 | | | | | 0.07 | 0 | 172 | 0 | 0 | 0 | '23/06/07 | 45.55 | 45.6 | 45.5 | 45.5 | +0.7 | +1.56 | 0.22 | 15 | 14 | 1.07 | 0.01 | -1 | 0 | 0 | -1 | 0.07 | -1 | 172 | 0 | 0 | 0 | '23/06/06 | 44.8 | 44.8 | 44.8 | 44.8 | -0.2 | -0.44 | 0 | 1 | 1 | 1 | | | | | | 0.07 | 0 | 173 | 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 | '23/06/05 | 45.2 | 45.2 | 44.9 | 45 | -0.4 | -0.88 | 0.66 | 22 | 19 | 1.16 | 0.01 | -1 | 0 | 0 | -1 | 0.07 | +1 | 173 | 0 | 0 | 0 | '23/06/02 | 45.6 | 45.6 | 45.4 | 45.4 | -0.2 | -0.44 | 0.44 | 11 | 10 | 1.1 | 0.01 | -1 | 0 | 0 | -1 | 0.07 | 0 | 172 | 0 | 0 | 0 | '23/06/01 | 45.7 | 45.7 | 45.6 | 45.6 | +0.55 | +1.22 | 0.22 | 4 | 3 | 1.33 | | | | | | 0.08 | 0 | 172 | 0 | 0 | 0 | '23/05/31 | 45.7 | 45.7 | 45.05 | 45.05 | -0.55 | -1.21 | 1.43 | 29 | 27 | 1.07 | 0.01 | -2 | 0 | 0 | -2 | 0.08 | +3 | 172 | 0 | 0 | 0 | '23/05/30 | 45.4 | 45.65 | 45.2 | 45.6 | +0.45 | +1 | 1 | 22 | 19 | 1.16 | 0.01 | -1 | 0 | 0 | -1 | 0.08 | +5 | 169 | 0 | 0 | 0 | '23/05/29 | 45.05 | 45.15 | 45 | 45.15 | +0.1 | +0.22 | 0.33 | 18.8 | 61 | 0.31 | 0.01 | +2 | 0 | 0 | +2 | 0.08 | +1 | 164 | 0 | 0 | 0 | '23/05/26 | 46 | 46 | 45 | 45.05 | -0.85 | -1.85 | 2.18 | 73.5 | 90 | 0.82 | 0.03 | +4 | 0 | 0 | +4 | 0.08 | +4 | 163 | 0 | 0 | 0 | '23/05/25 | 45.9 | 45.95 | 45.45 | 45.9 | +0.2 | +0.44 | 1.09 | 57.2 | 61 | 0.94 | 0.03 | -1 | 0 | 0 | -1 | 0.07 | -2 | 159 | 0 | 0 | 0 | '23/05/24 | 43.95 | 45.8 | 43.5 | 45.7 | +1.7 | +3.86 | 5.23 | 58 | 37 | 1.57 | 0.03 | -1 | 0 | 0 | -1 | 0.07 | -1 | 161 | 0 | 0 | 0 | '23/05/23 | 44.2 | 44.25 | 44 | 44 | +0.6 | +1.38 | 0.58 | 10 | 9 | 1.11 | | | | | | 0.07 | +3 | 162 | 0 | 0 | 0 | '23/05/22 | 43.5 | 43.6 | 43.4 | 43.4 | -0.45 | -1.03 | 0.46 | 19 | 20 | 0.95 | 0.01 | | | | | 0.07 | -1 | 159 | 0 | 0 | 0 | '23/05/19 | 44.35 | 44.35 | 43.85 | 43.85 | -0.5 | -1.13 | 1.13 | 7 | 7 | 1 | | -2 | 0 | 0 | -2 | 0.07 | +1 | 160 | 0 | 0 | 0 | '23/05/18 | 44.3 | 44.35 | 44.3 | 44.35 | +0.5 | +1.14 | 0.11 | 3.17 | 4 | 0.79 | | | | | | 0.08 | 0 | 159 | 0 | 0 | 0 | '23/05/17 | 44.15 | 44.3 | 43.85 | 43.85 | -0.45 | -1.02 | 1.02 | 17.1 | 25 | 0.68 | 0.01 | -1 | 0 | 0 | -1 | 0.08 | -2 | 159 | 0 | 0 | 0 | '23/05/16 | 44.3 | 44.3 | 44.3 | 44.3 | +1.1 | +2.55 | 0 | 1 | 1 | 1 | | | | | | 0.08 | 0 | 161 | 0 | 0 | 0 | '23/05/15 | 43.75 | 43.75 | 42.75 | 43.2 | -1.15 | -2.59 | 2.25 | 53.2 | 58 | 0.92 | 0.02 | +2 | 0 | 0 | +2 | 0.08 | -1 | 161 | 0 | 0 | 0 | '23/05/12 | 43.8 | 44.35 | 43.8 | 44.35 | +0.6 | +1.37 | 1.26 | 3.46 | 14 | 0.25 | | -1 | 0 | 0 | -1 | 0.08 | 0 | 162 | 0 | 0 | 0 | '23/05/11 | 43.75 | 43.8 | 43.75 | 43.75 | -0.25 | -0.57 | 0.11 | 18.7 | 21 | 0.89 | 0.01 | | | | | 0.08 | 0 | 162 | 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 | '23/05/10 | 44.95 | 44.95 | 44 | 44 | -0.95 | -2.11 | 2.11 | 51.3 | 73 | 0.7 | 0.02 | +3 | 0 | 0 | +3 | 0.08 | +1 | 162 | 0 | 0 | 0 | '23/05/09 | 45.3 | 45.4 | 44.85 | 44.95 | -0.45 | -0.99 | 1.21 | 19 | 15 | 1.27 | 0.01 | -1 | 0 | 0 | -1 | 0.07 | 0 | 161 | 0 | 0 | 0 | '23/05/08 | 45.35 | 45.4 | 45.35 | 45.4 | +0.1 | +0.22 | 0.11 | 5 | 4 | 1.25 | | | | | | 0.07 | 0 | 161 | 0 | 0 | 0 | '23/05/05 | 45.3 | 45.5 | 45.3 | 45.3 | -0.25 | -0.55 | 0.44 | 14 | 12 | 1.17 | 0.01 | | | | | 0.07 | 0 | 161 | 0 | 0 | 0 | '23/05/04 | 45.65 | 46.1 | 45.55 | 45.55 | -0.1 | -0.22 | 1.2 | 11.2 | 41 | 0.27 | 0.01 | | | | | 0.07 | +1 | 161 | 0 | 0 | 0 | '23/05/03 | 45.65 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 | 3 | 5 | 0.6 | | | | | | 0.07 | 0 | 160 | 0 | 0 | 0 | '23/05/02 | 45.8 | 45.8 | 45.5 | 45.65 | -0.4 | -0.87 | 0.65 | 13.1 | 10 | 1.31 | 0.01 | | | | | 0.07 | 0 | 160 | 0 | 0 | 0 | '23/04/28 | 46 | 46.05 | 46 | 46.05 | 0 | 0 | 0.11 | 4.12 | 23 | 0.18 | | +1 | 0 | 0 | +1 | 0.07 | 0 | 160 | 0 | 0 | 0 | '23/04/27 | 46.5 | 46.5 | 46.05 | 46.05 | +0.25 | +0.55 | 0.98 | 2 | 2 | 1 | | | | | | 0.07 | 0 | 160 | 0 | 0 | 0 | '23/04/26 | 45.8 | 45.8 | 45.8 | 45.8 | +0.45 | +0.99 | 0 | 2 | 2 | 1 | | | | | | 0.07 | 0 | 160 | 0 | 0 | 0 | '23/04/25 | 45.7 | 45.7 | 45.35 | 45.35 | -0.35 | -0.77 | 0.77 | 12.9 | 19 | 0.68 | 0.01 | | | | | 0.07 | -2 | 160 | 0 | 0 | 0 | '23/04/24 | 45.4 | 46.1 | 45.4 | 45.7 | +0.1 | +0.22 | 1.54 | 12.7 | 20 | 0.64 | 0.01 | | | | | 0.07 | -1 | 162 | 0 | 0 | 0 | '23/04/21 | 45.6 | 45.6 | 45.6 | 45.6 | -0.55 | -1.19 | 0 | 4 | 3 | 1.33 | | | | | | 0.07 | +2 | 163 | 0 | 0 | 0 | '23/04/20 | 46.15 | 46.15 | 46.15 | 46.15 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.07 | 0 | 161 | 0 | 0 | 0 | '23/04/19 | 46.55 | 46.55 | 46.15 | 46.15 | 0 | 0 | 0.87 | 3.05 | 5 | 0.61 | | -1 | 0 | 0 | -1 | 0.07 | +2 | 161 | 0 | 0 | 0 | '23/04/18 | 46.5 | 46.5 | 46.1 | 46.15 | -0.35 | -0.75 | 0.86 | 5.14 | 9 | 0.57 | | +1 | 0 | 0 | +1 | 0.07 | -2 | 159 | 0 | 0 | 0 | '23/04/17 | 46.8 | 46.8 | 46.5 | 46.5 | +0.5 | +1.09 | 0.65 | 5 | 5 | 1 | | -1 | 0 | 0 | -1 | 0.07 | +3 | 161 | 0 | 0 | 0 | '23/04/14 | 46 | 46 | 46 | 46 | +0.1 | +0.22 | 0 | 3.1 | 4 | 0.78 | | | | | | 0.07 | -1 | 158 | 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 | '23/04/13 | 45.65 | 45.9 | 45.65 | 45.9 | +0.05 | +0.11 | 0.55 | 9.03 | 14 | 0.65 | | +1 | 0 | 0 | +1 | 0.07 | +5 | 159 | 0 | 0 | 0 | '23/04/12 | 45.8 | 46.5 | 45.8 | 45.85 | +0.05 | +0.11 | 1.53 | 11.1 | 12 | 0.92 | 0.01 | | | | | 0.07 | -1 | 154 | 0 | 0 | 0 | '23/04/11 | 45.9 | 45.9 | 45.8 | 45.8 | -0.35 | -0.76 | 0.22 | 27.1 | 22 | 1.23 | 0.01 | | | | | 0.07 | +1 | 155 | 0 | 0 | 0 | '23/04/10 | 46.9 | 46.9 | 45.8 | 46.15 | -0.75 | -1.6 | 2.35 | 17 | 17 | 1 | 0.01 | | | | | 0.07 | +1 | 154 | 0 | 0 | 0 | '23/04/07 | 45.9 | 46.9 | 45.9 | 46.9 | +1 | +2.18 | 2.18 | 2.02 | 3 | 0.67 | | | | | | 0.07 | 0 | 153 | 0 | 0 | 0 | '23/04/06 | 46 | 46.2 | 45.7 | 45.9 | -0.2 | -0.43 | 1.08 | 10.1 | 12 | 0.84 | | | | | | 0.07 | 0 | 153 | 0 | 0 | 0 | '23/03/31 | 45.7 | 46.1 | 45.7 | 46.1 | +0.05 | +0.11 | 0.87 | 7.13 | 8 | 0.89 | | +1 | 0 | 0 | +1 | 0.07 | 0 | 153 | 0 | 0 | 0 |
|