|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 38.3 | 38.1 | +0.2 | +0.52% | 0.66% | 38.15 | 38.3 | 38.05 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 25,727 | 9.83億 | 9,628 | 2.7張/筆 | 38.19元 | 1.4 | 21.76 | 4.18 | 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) | 11,871 | 4.53億 | 5,533 | 2.1張/筆 | 38.16元 | +0.2 (+0.53%) | 連漲連跌: 連2漲 ( +0.4元 / +1.06%) 財報評分: 最新34分 / 平均37分 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 38.3元 (+0.2元/ +0.52%) | 成交張數: 2.57萬張 | 成交金額: 9.83億元 | 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2831高 | 近3日新高 | 連2漲 (+0.4元/ +1.06%) | 第1222高 | 近2日新高 | 第1457高 | 近2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 38.3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 | 38.55 | 38.4 | 36.65 | 36.5 | 38.95 | 30.7 | 24.8 | 26.95 | 26.1 | 19.15 | 21.9 | 23.3 | 41.4 | 39.85 | 漲跌價 | -0.25 | -0.1 | +1.65 | +1.8 | -0.65 | +7.6 | +13.5 | +11.35 | +12.2 | +19.15 | +16.4 | +15 | -3.1 | -1.55 | 漲跌幅 | -0.65% | -0.26% | +4.5% | +4.93% | -1.67% | +24.8% | +54.4% | +42.1% | +46.7% | +100% | +74.9% | +64.4% | -7.49% | -3.89% | 振幅 | 2.98% | 4.69% | 8.32% | 13.6% | 15.5% | 41.7% | 69.8% | 75.3% | 77.8% | 133% | 118% | 147% | 83.7% | 14.9% | 成交張數 | 6.71萬 | 12.6萬 | 28.8萬 | 85.2萬 | 219萬 | 442萬 | 924萬 | 1,295萬 | 1,735萬 | 2,407萬 | 4,002萬 | 6,337萬 | 8,071萬 | 210萬 | 成交金額 | 25.6億 | 48.6億 | 109億 | 323億 | 817億 | 1,587億 | 3,074億 | 3,924億 | 4,991億 | 6,303億 | 9,702億 | 1.7兆 | 2.23兆 | 781億 | 週轉率 | 1.52% | 2.86% | 6.53% | 19.3% | 49.6% | 100% | 210% | 294% | 394% | 546% | 908% | 1438% | 1831% | 47.6% |
* 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 | 38.15 | 38.3 | 38.05 | 38.3 | +0.2 | +0.52 | 0.66 | 25,727 | 9,628 | 2.67 | 9.83 | +2,263 | -10.7 | -2,846 | -594 | 43.6 | +26 | 16,777 | 0 | 0 | 0 | '24/03/27 | 37.95 | 38.4 | 37.85 | 38.1 | +0.2 | +0.53 | 1.45 | 11,871 | 5,533 | 2.15 | 4.53 | +518 | +50.3 | -925 | -357 | 43.5 | -110 | 16,751 | 0 | 0 | 0 | '24/03/26 | 38.4 | 38.75 | 37.6 | 37.9 | -0.65 | -1.69 | 2.98 | 29,540 | 12,624 | 2.34 | 11.3 | -2,786 | +147 | -145 | -2,784 | 43.5 | -997 | 16,861 | -34 | 0 | 0 | '24/03/25 | 38.85 | 39.3 | 38.55 | 38.55 | -0.1 | -0.26 | 1.94 | 19,481 | 8,859 | 2.2 | 7.55 | -1,876 | -94.3 | -631 | -2,601 | 43.6 | -1,419 | 17,858 | -437 | 34 | 0.19 | '24/03/22 | 38.2 | 39.4 | 38.05 | 38.65 | +0.25 | +0.65 | 3.52 | 39,602 | 20,151 | 1.97 | 15.4 | -1,990 | -528 | +638 | -1,880 | 43.6 | +241 | 19,277 | -499 | 471 | 2.44 | '24/03/21 | 38.65 | 38.75 | 38.05 | 38.4 | +0.5 | +1.32 | 1.85 | 31,324 | 13,115 | 2.39 | 12 | +1,578 | +6.14 | +197 | +1,781 | 43.6 | +948 | 19,036 | -9 | 970 | 5.1 | '24/03/20 | 37.5 | 38.45 | 37.45 | 37.9 | +0.7 | +1.88 | 2.69 | 44,510 | 19,773 | 2.25 | 16.9 | +8,447 | -412 | +1,273 | +9,307 | 43.6 | -3,927 | 18,088 | +36 | 979 | 5.41 | '24/03/19 | 36.9 | 37.5 | 36.9 | 37.2 | +0.3 | +0.81 | 1.63 | 25,900 | 10,803 | 2.4 | 9.67 | +4,293 | -1,186 | -1,109 | +1,998 | 43.4 | +595 | 22,015 | +15 | 943 | 4.28 | '24/03/18 | 37.05 | 37.1 | 36.65 | 36.9 | -0.1 | -0.27 | 1.22 | 14,699 | 7,653 | 1.92 | 5.42 | -1,728 | -516 | -87 | -2,331 | 43.6 | -324 | 21,420 | -95 | 928 | 4.33 | '24/03/15 | 36.6 | 37.2 | 36.35 | 37 | +0.35 | +0.95 | 2.32 | 45,200 | 9,712 | 4.65 | 16.7 | -658 | +1,415 | -320 | +437 | 43.6 | -350 | 21,744 | -63 | 1,023 | 4.7 | '24/03/14 | 37 | 37.1 | 36.45 | 36.65 | -0.05 | -0.14 | 1.77 | 22,425 | 9,681 | 2.32 | 8.24 | -1,621 | -7.79 | -73.7 | -1,703 | 43.7 | -3 | 22,094 | -17 | 1,086 | 4.92 | '24/03/13 | 37.2 | 37.65 | 36.7 | 36.7 | -0.5 | -1.34 | 2.55 | 22,099 | 9,643 | 2.29 | 8.19 | +1,140 | +1,087 | -475 | +1,753 | 43.8 | -1,088 | 22,097 | -10 | 1,103 | 4.99 | '24/03/12 | 36.7 | 37.2 | 36.1 | 37.2 | +0.3 | +0.81 | 2.98 | 38,199 | 14,751 | 2.59 | 14 | -9,436 | +755 | +786 | -7,895 | 43.7 | +1,142 | 23,185 | -30 | 1,113 | 4.8 | '24/03/11 | 36.6 | 37.15 | 36.5 | 36.9 | +0.25 | +0.68 | 1.77 | 19,766 | 8,895 | 2.22 | 7.28 | +1,706 | -634 | -332 | +740 | 44.1 | -373 | 22,043 | +19 | 1,143 | 5.19 | '24/03/08 | 36.55 | 37.15 | 36.3 | 36.65 | +0.1 | +0.27 | 2.33 | 30,339 | 13,194 | 2.3 | 11.2 | +3,528 | -1,107 | -433 | +1,988 | 44.1 | -1,289 | 22,416 | +83 | 1,124 | 5.01 | '24/03/07 | 37.6 | 37.6 | 36.2 | 36.55 | -1 | -2.66 | 3.73 | 46,303 | 20,977 | 2.21 | 17 | -15,849 | +445 | -2,755 | -18,160 | 44 | -352 | 23,705 | -126 | 1,041 | 4.39 | '24/03/06 | 37.25 | 38.15 | 37.15 | 37.55 | -0.25 | -0.66 | 2.65 | 42,757 | 17,678 | 2.42 | 16.1 | -2,640 | -705 | -445 | -3,790 | 44.4 | -170 | 24,057 | +2 | 1,167 | 4.85 | '24/03/05 | 38.15 | 38.35 | 37.55 | 37.8 | -0.2 | -0.53 | 2.11 | 43,942 | 22,249 | 1.98 | 16.6 | -11,322 | +688 | -2,255 | -12,889 | 44.2 | -68 | 24,227 | -91 | 1,165 | 4.81 | 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 | 38.8 | 40.35 | 37.7 | 38 | +1.3 | +3.54 | 7.22 | 234,771 | 82,177 | 2.86 | 92.3 | -12,622 | +4,503 | +9,037 | +919 | 44.4 | +3,844 | 24,295 | +102 | 1,256 | 5.17 | '24/03/01 | 36.55 | 37.15 | 36.35 | 36.7 | +0.2 | +0.55 | 2.19 | 22,971 | 9,572 | 2.4 | 8.43 | -53.3 | +352 | +184 | +482 | 44.6 | -1,122 | 20,451 | +7 | 1,154 | 5.64 | '24/02/29 | 36.35 | 36.5 | 35.4 | 36.5 | 0 | 0 | 3.01 | 40,916 | 16,928 | 2.42 | 14.8 | -9,536 | +871 | -452 | -9,117 | 44.6 | +819 | 21,573 | +5 | 1,147 | 5.32 | '24/02/27 | 36.55 | 38.05 | 36.3 | 36.5 | +0.5 | +1.39 | 4.86 | 59,930 | 26,903 | 2.23 | 22.3 | +2,540 | -408 | +2,049 | +4,180 | 44.8 | +1,198 | 20,754 | +18 | 1,142 | 5.5 | '24/02/26 | 36.05 | 36.25 | 35.8 | 36 | -0.2 | -0.55 | 1.24 | 17,205 | 6,854 | 2.51 | 6.2 | -2,748 | -7.6 | +63.6 | -2,692 | 44.8 | +600 | 19,556 | -27 | 1,124 | 5.75 | '24/02/23 | 36.9 | 37.2 | 36.2 | 36.2 | -0.55 | -1.5 | 2.72 | 24,186 | 10,274 | 2.35 | 8.87 | -1,547 | -3,681 | -29.9 | -5,258 | 44.9 | +469 | 18,956 | -121 | 1,151 | 6.07 | '24/02/22 | 37 | 37.2 | 36.5 | 36.75 | 0 | 0 | 1.9 | 18,632 | 8,236 | 2.26 | 6.85 | -1,507 | +880 | -67 | -694 | 44.9 | +337 | 18,487 | +1 | 1,272 | 6.88 | '24/02/21 | 36.6 | 36.75 | 36.35 | 36.75 | -0.05 | -0.14 | 1.09 | 12,314 | 5,749 | 2.14 | 4.51 | -1,706 | +1,209 | +161 | -336 | 44.9 | -337 | 18,150 | +14 | 1,271 | 7 | '24/02/20 | 36.9 | 36.9 | 36.5 | 36.8 | -0.1 | -0.27 | 1.08 | 15,409 | 7,260 | 2.12 | 5.66 | -1,961 | +1,520 | -198 | -639 | 45 | -519 | 18,487 | -254 | 1,257 | 6.8 | '24/02/19 | 37 | 37 | 36 | 36.9 | +0.05 | +0.14 | 2.71 | 25,978 | 11,817 | 2.2 | 9.51 | -4,399 | +5,726 | -391 | +936 | 45 | -692 | 19,006 | 0 | 1,511 | 7.95 | '24/02/16 | 36.05 | 37 | 35.85 | 36.85 | +1.05 | +2.93 | 3.21 | 45,049 | 16,989 | 2.65 | 16.5 | +6,844 | -845 | +2,082 | +8,081 | 45.1 | -2,909 | 19,698 | +106 | 1,511 | 7.67 | '24/02/15 | 36.25 | 36.4 | 35.3 | 35.8 | -0.1 | -0.28 | 3.06 | 29,394 | 11,910 | 2.47 | 10.5 | -7,327 | +255 | -146 | -7,218 | 44.9 | +194 | 22,607 | -53 | 1,405 | 6.21 | '24/02/05 | 35.8 | 36.25 | 35.4 | 35.9 | +0.1 | +0.28 | 2.37 | 18,186 | 7,304 | 2.49 | 6.53 | -1,668 | -210 | +156 | -1,722 | 45.1 | -356 | 22,418 | -196 | 1,458 | 6.5 | '24/02/02 | 36.7 | 36.85 | 35.75 | 35.8 | -0.6 | -1.65 | 3.02 | 24,494 | 11,197 | 2.19 | 8.84 | -7,345 | -2,746 | -469 | -10,561 | 45.1 | +661 | 22,774 | -124 | 1,654 | 7.26 | '24/02/01 | 36 | 36.45 | 35.8 | 36.4 | +0.55 | +1.53 | 1.81 | 20,688 | 7,768 | 2.66 | 7.48 | +4,999 | +1,050 | +60.5 | +6,110 | 45.3 | -1,677 | 22,113 | -383 | 1,778 | 8.04 | '24/01/31 | 35.85 | 36 | 35.55 | 35.85 | -0.15 | -0.42 | 1.25 | 17,927 | 6,664 | 2.69 | 6.43 | -22,089 | +2,894 | +1,528 | -17,667 | 45.2 | -89 | 23,790 | +554 | 2,161 | 9.08 | '24/01/30 | 36.4 | 36.65 | 35.95 | 36 | -0.35 | -0.96 | 1.93 | 23,004 | 10,747 | 2.14 | 8.32 | -4,371 | -1,324 | -573 | -6,268 | 45.1 | +1,320 | 23,879 | +187 | 1,607 | 6.73 | '24/01/29 | 35.4 | 36.4 | 35.1 | 36.35 | +0.85 | +2.39 | 3.66 | 19,093 | 9,072 | 2.1 | 6.89 | +7,398 | +378 | +200 | +7,976 | 45.3 | -968 | 22,559 | +144 | 1,420 | 6.29 | 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 | 36.2 | 36.65 | 35.35 | 35.5 | -1.7 | -4.57 | 3.49 | 55,348 | 26,340 | 2.1 | 19.8 | -21,476 | +1,394 | -1,972 | -22,054 | 45.1 | -1,330 | 23,527 | -1,128 | 1,276 | 5.42 | '24/01/25 | 37.35 | 37.75 | 36.9 | 37.2 | +0.35 | +0.95 | 2.31 | 34,256 | 13,430 | 2.55 | 12.8 | +10,802 | +770 | -479 | +11,093 | 45.6 | -2,314 | 24,857 | +170 | 2,404 | 9.67 | '24/01/24 | 37.6 | 37.7 | 36.75 | 36.85 | -0.7 | -1.86 | 2.53 | 30,667 | 15,657 | 1.96 | 11.4 | -8,553 | -201 | -92.9 | -8,847 | 45.4 | +420 | 27,171 | -367 | 2,234 | 8.22 | '24/01/23 | 37.85 | 37.9 | 37 | 37.55 | -0.05 | -0.13 | 2.39 | 37,550 | 16,978 | 2.21 | 14 | +2,566 | +1,318 | -500 | +3,383 | 45.6 | -1,759 | 26,751 | +383 | 2,601 | 9.72 | '24/01/22 | 36.75 | 37.75 | 36.75 | 37.6 | +1.3 | +3.58 | 2.75 | 72,280 | 29,091 | 2.48 | 27 | +1,455 | +1,080 | +317 | +2,853 | 45.5 | +2,137 | 28,510 | +842 | 2,218 | 7.78 | '24/01/19 | 35.25 | 36.45 | 34.9 | 36.3 | +1.5 | +4.31 | 4.45 | 48,619 | 19,883 | 2.45 | 17.4 | -3,902 | +1,550 | -13.9 | -2,366 | 45.5 | +1,528 | 26,373 | +127 | 1,376 | 5.22 | '24/01/18 | 34.9 | 36 | 34.6 | 34.8 | +0.25 | +0.72 | 4.05 | 51,401 | 21,231 | 2.42 | 18 | -22,089 | +2,894 | +1,528 | -17,667 | 45.6 | +2,314 | 24,845 | -20 | 1,249 | 5.03 | '24/01/17 | 34.75 | 35.1 | 34.4 | 34.55 | -0.45 | -1.29 | 2 | 27,949 | 12,286 | 2.27 | 9.71 | -2,386 | +1,326 | +3,955 | +2,896 | 46.1 | -1,926 | 22,531 | -13 | 1,269 | 5.63 | '24/01/16 | 35.35 | 35.65 | 34.8 | 35 | -0.55 | -1.55 | 2.39 | 24,751 | 10,780 | 2.3 | 8.7 | -2,142 | -3,276 | +3,111 | -2,307 | 46.1 | +763 | 24,457 | -146 | 1,282 | 5.24 | '24/01/15 | 36.05 | 36.6 | 35.55 | 35.55 | -0.05 | -0.14 | 2.95 | 20,768 | 9,224 | 2.25 | 7.47 | -198 | +415 | +905 | +1,122 | 46.2 | -584 | 23,694 | -13 | 1,428 | 6.03 | '24/01/12 | 36 | 36.05 | 35.3 | 35.6 | -0.5 | -1.39 | 2.08 | 29,279 | 14,341 | 2.04 | 10.4 | +2,013 | -917 | -106 | +991 | 46.2 | -618 | 24,278 | -297 | 1,441 | 5.94 | '24/01/11 | 36 | 36.25 | 35.7 | 36.1 | +0.25 | +0.7 | 1.53 | 30,794 | 12,643 | 2.44 | 11.1 | -311 | -1,826 | +344 | -1,793 | 46.1 | +58 | 24,896 | -352 | 1,738 | 6.98 | '24/01/10 | 36.3 | 36.8 | 35.8 | 35.85 | -1.1 | -2.98 | 2.71 | 48,477 | 20,938 | 2.32 | 17.5 | +2,736 | +128 | +76.8 | +2,941 | 46.2 | -3,207 | 24,838 | -1,021 | 2,090 | 8.41 | '24/01/09 | 38.6 | 38.85 | 36.7 | 36.95 | -0.8 | -2.12 | 5.7 | 84,390 | 32,582 | 2.59 | 31.6 | -2,699 | +1,215 | -5,128 | -6,611 | 46.2 | -4,410 | 28,045 | -21 | 3,111 | 11.1 | '24/01/08 | 37.4 | 38.15 | 37.2 | 37.75 | +0.8 | +2.17 | 2.57 | 48,251 | 19,004 | 2.54 | 18.2 | -9,137 | +189 | +1,155 | -7,793 | 46.3 | +3,288 | 32,455 | +58 | 3,132 | 9.65 | '24/01/05 | 37.35 | 37.75 | 36.75 | 36.95 | -0.35 | -0.94 | 2.68 | 40,160 | 17,925 | 2.24 | 14.9 | -4,458 | 0 | -582 | -5,040 | 46.5 | -533 | 29,167 | +64 | 3,074 | 10.5 | '24/01/04 | 37.8 | 37.8 | 37.05 | 37.3 | -0.8 | -2.1 | 1.97 | 60,190 | 24,718 | 2.44 | 22.5 | +3,170 | -494 | -3,670 | -994 | 46.5 | -1,448 | 29,700 | -192 | 3,010 | 10.1 | '24/01/03 | 39 | 39.3 | 38.1 | 38.1 | -1.45 | -3.67 | 3.03 | 65,230 | 28,338 | 2.3 | 25.1 | -6,718 | -1,408 | -1,763 | -9,890 | 46.3 | -1,524 | 31,148 | -550 | 3,202 | 10.3 | 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 | 40.15 | 40.2 | 38.65 | 39.55 | -0.3 | -0.75 | 3.89 | 63,447 | 25,133 | 2.52 | 24.9 | -3,985 | +10,450 | -2,708 | +3,757 | 46.5 | -4,091 | 32,672 | -807 | 3,752 | 11.5 | '23/12/29 | 39.45 | 40.45 | 38.85 | 39.85 | +0.9 | +2.31 | 4.11 | 89,099 | 40,314 | 2.21 | 35.5 | -3,683 | +2,638 | +3,043 | +1,998 | 46.8 | +1,915 | 36,763 | +675 | 4,559 | 12.4 | '23/12/28 | 39.55 | 40.15 | 38.85 | 38.95 | -1.25 | -3.11 | 3.23 | 114,493 | 48,621 | 2.35 | 45 | +15,175 | -2,847 | -4,413 | +7,915 | 47.1 | -14,235 | 34,848 | -919 | 3,884 | 11.1 | '23/12/27 | 39.5 | 40.85 | 39.3 | 40.2 | +1.15 | +2.94 | 3.97 | 184,296 | 74,471 | 2.47 | 73.8 | -13,251 | +227 | +4,854 | -8,170 | 46.8 | +10,562 | 49,083 | +1,390 | 4,803 | 9.79 | '23/12/26 | 37.15 | 39.6 | 36.85 | 39.05 | +1.95 | +5.26 | 7.41 | 179,829 | 73,128 | 2.46 | 69.5 | -741 | +3,825 | +5,501 | +8,585 | 47 | +7,138 | 38,521 | +1,404 | 3,413 | 8.86 | '23/12/25 | 36.45 | 37.9 | 36 | 37.1 | +1 | +2.77 | 5.26 | 129,810 | 53,484 | 2.43 | 48.1 | -10,902 | +3,766 | +374 | -6,762 | 47 | +5,463 | 31,383 | +203 | 2,009 | 6.4 | '23/12/22 | 36.7 | 36.75 | 35.8 | 36.1 | -0.6 | -1.63 | 2.59 | 70,312 | 27,559 | 2.55 | 25.4 | +6,283 | -8,707 | +505 | -1,918 | 47.2 | +688 | 25,920 | -520 | 1,806 | 6.97 | '23/12/21 | 36.5 | 37.6 | 36.35 | 36.7 | -0.7 | -1.87 | 3.34 | 149,552 | 56,813 | 2.63 | 55.3 | -8,716 | -1,265 | +538 | -9,444 | 47 | +1,057 | 25,232 | -1,049 | 2,326 | 9.22 | '23/12/20 | 36.3 | 37.4 | 35.75 | 37.4 | +3.4 | +10 | 4.85 | 290,252 | 74,933 | 3.87 | 107 | +36,021 | -27,373 | +2,376 | +11,024 | 47.3 | +4,624 | 24,175 | +2,364 | 3,375 | 14 | '23/12/19 | 34.6 | 34.75 | 33.5 | 34 | -0.6 | -1.73 | 3.61 | 49,881 | 23,015 | 2.17 | 17 | -1,242 | -5,046 | -217 | -6,505 | 46.4 | -464 | 19,551 | -81 | 1,011 | 5.17 | '23/12/18 | 33.4 | 36.2 | 33.2 | 34.6 | +1.55 | +4.69 | 9.08 | 81,915 | 33,291 | 2.46 | 28.6 | +22,293 | -4,073 | +586 | +18,807 | 46.4 | +1,843 | 20,015 | +168 | 1,092 | 5.46 | '23/12/15 | 33.65 | 33.8 | 33 | 33.05 | -0.6 | -1.78 | 2.38 | 34,113 | 11,609 | 2.94 | 11.3 | -1,214 | +1,920 | +402 | +1,108 | 45.9 | +1,083 | 18,172 | -38 | 924 | 5.08 | '23/12/14 | 34.1 | 34.35 | 33.4 | 33.65 | -0.1 | -0.3 | 2.81 | 47,253 | 22,389 | 2.11 | 16 | -2,028 | -3,045 | -919 | -5,992 | 45.9 | +2,168 | 17,089 | -14 | 962 | 5.63 | '23/12/13 | 32.4 | 33.95 | 32.1 | 33.75 | +1.75 | +5.47 | 5.78 | 57,009 | 21,682 | 2.63 | 18.7 | +15,635 | -0.85 | +28.1 | +15,662 | 45.9 | +514 | 14,921 | +150 | 976 | 6.54 | '23/12/12 | 32.55 | 32.6 | 31.85 | 32 | -0.2 | -0.62 | 2.33 | 19,556 | 8,843 | 2.21 | 6.28 | -2,305 | -24.6 | -644 | -2,974 | 45.6 | +15 | 14,407 | +3 | 826 | 5.73 | '23/12/11 | 31.5 | 32.2 | 31.45 | 32.2 | +1 | +3.21 | 2.4 | 30,483 | 11,721 | 2.6 | 9.75 | +13,041 | -4.86 | +777 | +13,813 | 45.6 | -811 | 14,392 | +54 | 823 | 5.72 | '23/12/08 | 31.35 | 31.4 | 31.15 | 31.2 | +0.25 | +0.81 | 0.81 | 8,632 | 4,303 | 2.01 | 2.7 | +1,230 | -47.9 | -435 | +747 | 45.3 | +185 | 15,203 | +3 | 769 | 5.06 | '23/12/07 | 31.25 | 31.6 | 30.95 | 30.95 | -0.3 | -0.96 | 2.08 | 12,533 | 6,751 | 1.86 | 3.91 | -4,315 | -4.86 | -438 | -4,758 | 45.3 | +301 | 15,018 | +2 | 766 | 5.1 | 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 | 30.55 | 31.5 | 30.5 | 31.25 | +0.85 | +2.8 | 3.29 | 22,083 | 10,854 | 2.03 | 6.89 | +7,300 | +4,172 | +310 | +11,782 | 45.4 | -387 | 14,717 | +59 | 764 | 5.19 | '23/12/05 | 30.5 | 30.75 | 30.3 | 30.4 | -0.2 | -0.65 | 1.47 | 12,010 | 5,599 | 2.15 | 3.65 | -1,455 | +61 | -70.2 | -1,464 | 45.3 | -41 | 15,104 | -9 | 705 | 4.67 | '23/12/04 | 30.45 | 30.85 | 30.45 | 30.6 | +0.25 | +0.82 | 1.32 | 8,861 | 4,096 | 2.16 | 2.72 | +1,461 | +1,102 | +137 | +2,700 | 45.3 | -346 | 15,145 | -2 | 714 | 4.71 | '23/12/01 | 30.95 | 31 | 30.35 | 30.35 | -0.55 | -1.78 | 2.1 | 15,010 | 6,231 | 2.41 | 4.58 | -5,822 | -83.9 | +17.3 | -5,888 | 45.3 | +382 | 15,491 | -33 | 716 | 4.62 | '23/11/30 | 30.7 | 30.9 | 30.35 | 30.9 | +0.15 | +0.49 | 1.79 | 34,422 | 6,401 | 5.38 | 10.6 | -2,665 | +2,707 | -236 | -194 | 45.4 | -45 | 15,109 | -64 | 749 | 4.96 | '23/11/29 | 30.65 | 31.1 | 30.65 | 30.75 | +0.1 | +0.33 | 1.47 | 14,068 | 6,074 | 2.32 | 4.35 | +404 | +1,245 | -322 | +1,327 | 45.4 | -431 | 15,154 | -44 | 813 | 5.36 | '23/11/28 | 30.65 | 30.95 | 30.25 | 30.65 | +0.3 | +0.99 | 2.31 | 15,190 | 6,108 | 2.49 | 4.66 | +1,151 | +1,015 | +11.8 | +2,178 | 45.4 | -22 | 15,585 | -1 | 857 | 5.5 | '23/11/27 | 30.5 | 31.05 | 30.35 | 30.35 | +0.1 | +0.33 | 2.31 | 13,914 | 5,416 | 2.57 | 4.26 | +359 | +928 | +56.4 | +1,343 | 45.4 | -327 | 15,607 | +42 | 858 | 5.5 | '23/11/24 | 30.7 | 30.75 | 30.25 | 30.25 | -0.4 | -1.31 | 1.63 | 9,780 | 3,929 | 2.49 | 2.98 | -1,412 | +1,004 | -39.1 | -447 | 45.4 | +138 | 15,934 | -6 | 816 | 5.12 | '23/11/23 | 30.85 | 30.95 | 30.45 | 30.65 | -0.15 | -0.49 | 1.62 | 10,101 | 5,427 | 1.86 | 3.1 | -3,253 | +2,170 | +172 | -910 | 45.4 | +191 | 15,796 | -3 | 822 | 5.2 | '23/11/22 | 31.2 | 31.3 | 30.6 | 30.8 | -0.4 | -1.28 | 2.24 | 13,843 | 7,504 | 1.84 | 4.28 | -4,151 | +2,462 | +108 | -1,582 | 45.4 | +239 | 15,605 | -33 | 825 | 5.29 | '23/11/21 | 30.95 | 31.25 | 30.65 | 31.2 | +0.45 | +1.46 | 1.95 | 29,774 | 10,918 | 2.73 | 9.24 | +3,535 | +2,676 | -746 | +5,465 | 45.6 | -271 | 15,366 | -32 | 858 | 5.58 | '23/11/20 | 30.4 | 30.75 | 30.1 | 30.75 | +0.4 | +1.32 | 2.14 | 11,644 | 5,749 | 2.03 | 3.55 | +2,610 | -10.7 | +75.2 | +2,674 | 45.6 | -373 | 15,637 | +29 | 890 | 5.69 | '23/11/17 | 30.2 | 30.5 | 30 | 30.35 | +0.35 | +1.17 | 1.67 | 12,787 | 5,735 | 2.23 | 3.88 | +1,537 | -151 | -61.2 | +1,325 | 45.5 | +161 | 16,010 | -16 | 861 | 5.38 | '23/11/16 | 30.3 | 30.45 | 30 | 30 | -0.25 | -0.83 | 1.49 | 9,646 | 4,185 | 2.3 | 2.9 | +505 | -101 | -259 | +145 | 45.2 | -538 | 15,849 | -18 | 877 | 5.53 | '23/11/15 | 30.6 | 30.75 | 30 | 30.25 | 0 | 0 | 2.48 | 12,999 | 6,218 | 2.09 | 3.94 | +2,372 | -1,597 | -250 | +524 | 45.3 | +80 | 16,387 | -4 | 895 | 5.46 | '23/11/14 | 29.9 | 30.4 | 29.75 | 30.25 | +0.15 | +0.5 | 2.16 | 18,280 | 6,762 | 2.7 | 5.5 | -929 | +1,881 | +281 | +1,233 | 45.3 | -80 | 16,307 | -23 | 899 | 5.51 | '23/11/13 | 30.05 | 30.3 | 29.95 | 30.1 | +0.35 | +1.18 | 1.18 | 15,942 | 6,669 | 2.39 | 4.8 | +2,363 | +1,761 | -61 | +4,063 | 45.2 | -330 | 16,387 | +46 | 922 | 5.63 | 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 | 29.45 | 29.9 | 29.25 | 29.75 | +0.15 | +0.51 | 2.2 | 9,855 | 4,899 | 2.01 | 2.92 | -554 | +886 | -94.7 | +237 | 45.2 | -298 | 16,717 | +65 | 876 | 5.24 | '23/11/09 | 29.9 | 29.9 | 29.3 | 29.6 | -0.35 | -1.17 | 2 | 15,885 | 6,388 | 2.49 | 4.7 | -1,532 | +2,012 | -49.3 | +431 | 45.2 | -141 | 17,015 | -12 | 811 | 4.77 | '23/11/08 | 29.6 | 30.1 | 29.5 | 29.95 | +0.55 | +1.87 | 2.04 | 12,166 | 5,736 | 2.12 | 3.64 | +4,844 | -6.74 | +96.9 | +4,935 | 45.2 | -167 | 17,156 | +20 | 823 | 4.8 | '23/11/07 | 29.5 | 29.55 | 29.15 | 29.4 | -0.4 | -1.34 | 1.34 | 10,798 | 5,280 | 2.04 | 3.17 | -3,220 | +1,398 | +74.7 | -1,747 | 45.1 | +114 | 17,323 | -65 | 803 | 4.64 | '23/11/06 | 29.4 | 29.95 | 29.25 | 29.8 | +0.85 | +2.94 | 2.42 | 14,861 | 6,824 | 2.18 | 4.42 | +4,937 | +574 | +40.6 | +5,551 | 45.2 | -398 | 17,209 | +16 | 868 | 5.04 | '23/11/03 | 29.35 | 29.35 | 28.85 | 28.95 | -0.15 | -0.52 | 1.72 | 9,571 | 4,947 | 1.93 | 2.77 | -238 | +946 | +37 | +745 | 45 | +101 | 17,607 | +10 | 852 | 4.84 | '23/11/02 | 29.1 | 29.4 | 29.1 | 29.1 | +0.4 | +1.39 | 1.05 | 8,095 | 4,509 | 1.8 | 2.37 | +724 | +315 | +20.7 | +1,060 | 45.1 | +61 | 17,506 | -10 | 842 | 4.81 | '23/11/01 | 28.35 | 28.9 | 28.3 | 28.7 | +0.65 | +2.32 | 2.14 | 12,095 | 5,362 | 2.26 | 3.47 | +1,728 | +2,539 | +338 | +4,604 | 45.2 | -970 | 17,445 | +28 | 852 | 4.88 | '23/10/31 | 28.85 | 29 | 28.05 | 28.05 | -0.75 | -2.6 | 3.3 | 24,867 | 7,394 | 3.36 | 7.04 | -5,535 | +1,524 | +662 | -3,349 | 45.2 | +649 | 18,415 | -45 | 824 | 4.47 | '23/10/30 | 29.15 | 29.4 | 28.75 | 28.8 | -0.25 | -0.86 | 2.24 | 10,765 | 4,889 | 2.2 | 3.11 | -2,607 | +1,461 | +199 | -947 | 45.3 | -61 | 17,766 | +21 | 869 | 4.89 | '23/10/27 | 29.35 | 29.8 | 29.05 | 29.05 | 0 | 0 | 2.58 | 12,031 | 5,839 | 2.06 | 3.53 | -2,880 | +533 | -13.4 | -2,360 | 45.4 | +129 | 17,827 | +2 | 848 | 4.76 | '23/10/26 | 28.85 | 29.3 | 28.55 | 29.05 | 0 | 0 | 2.58 | 19,372 | 5,909 | 3.28 | 5.63 | +815 | +415 | +518 | +1,748 | 45.6 | -252 | 17,698 | +18 | 846 | 4.78 | '23/10/25 | 29.7 | 29.8 | 29.05 | 29.05 | -0.4 | -1.36 | 2.55 | 13,028 | 6,034 | 2.16 | 3.81 | -4,032 | +1,210 | +256 | -2,566 | 45.6 | +349 | 17,950 | -38 | 828 | 4.61 | '23/10/24 | 28.5 | 29.55 | 28.5 | 29.45 | +1 | +3.51 | 3.69 | 20,709 | 7,471 | 2.77 | 6.03 | +3,644 | +922 | +149 | +4,714 | 45.7 | -498 | 17,601 | -77 | 866 | 4.92 | '23/10/23 | 28.7 | 28.8 | 28.4 | 28.45 | -0.35 | -1.22 | 1.39 | 9,720 | 4,605 | 2.11 | 2.77 | -35.8 | -71.8 | +259 | +151 | 45.7 | +198 | 18,099 | -25 | 943 | 5.21 | '23/10/20 | 28.9 | 29.1 | 28.6 | 28.8 | -0.45 | -1.54 | 1.71 | 18,656 | 6,819 | 2.74 | 5.38 | -671 | -952 | +706 | -918 | 45.7 | +50 | 17,901 | -9 | 968 | 5.41 | '23/10/19 | 28.75 | 29.5 | 28.75 | 29.25 | +0.3 | +1.04 | 2.59 | 20,692 | 6,154 | 3.36 | 6.04 | +1,940 | -1,940 | +2,371 | +2,371 | 45.7 | -236 | 17,851 | +115 | 977 | 5.47 | '23/10/18 | 29.35 | 29.55 | 28.5 | 28.95 | -0.4 | -1.36 | 3.58 | 34,275 | 10,372 | 3.3 | 9.89 | -1,688 | +256 | +2,679 | +1,247 | 45.7 | -905 | 18,087 | -23 | 862 | 4.77 | 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 | 29.7 | 29.75 | 29.3 | 29.35 | -0.15 | -0.51 | 1.53 | 15,899 | 6,627 | 2.4 | 4.69 | -588 | -210 | +1,898 | +1,100 | 45.7 | -131 | 18,992 | +15 | 885 | 4.66 | '23/10/16 | 30 | 30.1 | 29.3 | 29.5 | -0.7 | -2.32 | 2.65 | 23,816 | 10,228 | 2.33 | 7.04 | -1,511 | +401 | +1,153 | +43.2 | 45.7 | +397 | 19,123 | -18 | 870 | 4.55 | '23/10/13 | 30.6 | 30.65 | 29.7 | 30.2 | -0.6 | -1.95 | 3.08 | 31,813 | 11,368 | 2.8 | 9.56 | -1,866 | +918 | +1,374 | +425 | 45.8 | -95 | 18,726 | -29 | 888 | 4.74 | '23/10/12 | 31.05 | 31.1 | 30.45 | 30.8 | 0 | 0 | 2.11 | 17,317 | 6,100 | 2.84 | 5.32 | -328 | +46.2 | +123 | -158 | 45.8 | -256 | 18,821 | -12 | 917 | 4.87 | '23/10/11 | 30.6 | 31.1 | 30.5 | 30.8 | +0.3 | +0.98 | 1.97 | 29,055 | 9,436 | 3.08 | 8.95 | +2,680 | +626 | +574 | +3,880 | 45.8 | -393 | 19,077 | -7 | 929 | 4.87 | '23/10/06 | 30.9 | 31.05 | 30.35 | 30.5 | -0.35 | -1.13 | 2.27 | 21,173 | 6,430 | 3.29 | 6.46 | -3,745 | +387 | +457 | -2,901 | 45.8 | +74 | 19,470 | -127 | 936 | 4.81 | '23/10/05 | 30.7 | 30.9 | 30.5 | 30.85 | +0.35 | +1.15 | 1.31 | 15,248 | 4,998 | 3.05 | 4.69 | +1,431 | +301 | +24.8 | +1,757 | 45.7 | -255 | 19,396 | +10 | 1,063 | 5.48 | '23/10/04 | 30.55 | 30.65 | 30.2 | 30.5 | -0.4 | -1.29 | 1.46 | 14,253 | 6,298 | 2.26 | 4.34 | -30.3 | +500 | +373 | +843 | 45.7 | -128 | 19,651 | -210 | 1,053 | 5.36 | '23/10/03 | 30.9 | 31.3 | 30.8 | 30.9 | 0 | 0 | 1.62 | 19,854 | 5,493 | 3.61 | 6.17 | +683 | 0 | +984 | +1,667 | 45.7 | -141 | 19,779 | 0 | 1,263 | 6.39 | '23/10/02 | 31 | 31.3 | 30.7 | 30.9 | +0.2 | +0.65 | 1.95 | 24,014 | 7,354 | 3.27 | 7.43 | -5,169 | +1,589 | +801 | -2,780 | 45.7 | +508 | 19,920 | -30 | 1,263 | 6.34 | '23/09/28 | 31.25 | 31.3 | 30.6 | 30.7 | -0.3 | -0.97 | 2.26 | 21,266 | 7,713 | 2.76 | 6.55 | -5,491 | +1,596 | -180 | -4,075 | 45.8 | +402 | 19,412 | -20 | 1,293 | 6.66 | '23/09/27 | 30.7 | 31.1 | 30.6 | 31 | +0.3 | +0.98 | 1.63 | 12,956 | 4,607 | 2.81 | 4.01 | +1,584 | +1,433 | +45.3 | +3,062 | 46 | -130 | 19,010 | +6 | 1,313 | 6.91 | '23/09/26 | 30.55 | 30.9 | 30.4 | 30.7 | +0.1 | +0.33 | 1.63 | 11,206 | 4,776 | 2.35 | 3.44 | +707 | +1,833 | -349 | +2,192 | 45.8 | -249 | 19,140 | -16 | 1,307 | 6.83 | '23/09/25 | 30.9 | 30.9 | 30.5 | 30.6 | -0.25 | -0.81 | 1.3 | 6,761 | 3,791 | 1.78 | 2.07 | -1,380 | +814 | -174 | -740 | 45.8 | +89 | 19,389 | -141 | 1,323 | 6.82 | '23/09/22 | 30.5 | 30.85 | 30.4 | 30.85 | +0.3 | +0.98 | 1.47 | 11,400 | 5,523 | 2.06 | 3.5 | +2,327 | -1,513 | -316 | +498 | 45.8 | +3 | 19,300 | -54 | 1,464 | 7.59 | '23/09/21 | 30.3 | 30.65 | 30 | 30.55 | 0 | 0 | 2.13 | 22,398 | 8,031 | 2.79 | 6.8 | +4,435 | +6.12 | +542 | +4,983 | 45.8 | -364 | 19,297 | -173 | 1,518 | 7.87 | '23/09/20 | 30.9 | 31.25 | 30.5 | 30.55 | -0.4 | -1.29 | 2.42 | 19,017 | 8,134 | 2.34 | 5.85 | -3,000 | -302 | -613 | -3,915 | 45.6 | +28 | 19,661 | -342 | 1,691 | 8.6 | '23/09/19 | 31.3 | 31.45 | 30.8 | 30.95 | -0.1 | -0.32 | 2.09 | 11,587 | 4,790 | 2.42 | 3.6 | +1,456 | +29.2 | -76.8 | +1,409 | 45.7 | -653 | 19,633 | -304 | 2,033 | 10.4 | 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 | 31.5 | 31.6 | 31 | 31.05 | -0.75 | -2.36 | 1.89 | 15,777 | 7,341 | 2.15 | 4.91 | -2,986 | -118 | -41.6 | -3,146 | 45.8 | +89 | 20,286 | -830 | 2,337 | 11.5 | '23/09/15 | 32 | 32 | 31.5 | 31.8 | -0.05 | -0.16 | 1.57 | 36,079 | 6,977 | 5.17 | 11.5 | +2,788 | -3,712 | +165 | -759 | 45.8 | +119 | 20,197 | -32 | 3,167 | 15.7 | '23/09/14 | 31.75 | 32.15 | 31.55 | 31.85 | +0.45 | +1.43 | 1.91 | 22,307 | 9,455 | 2.36 | 7.11 | +2,272 | +2 | +440 | +2,714 | 45.9 | +55 | 20,078 | +42 | 3,199 | 15.9 | '23/09/13 | 31.5 | 31.5 | 31.05 | 31.4 | +0.05 | +0.16 | 1.44 | 12,434 | 5,794 | 2.15 | 3.89 | +219 | +371 | +712 | +1,301 | 45.7 | -222 | 20,023 | -654 | 3,157 | 15.8 | '23/09/12 | 31 | 31.65 | 30.6 | 31.35 | +0.55 | +1.79 | 3.41 | 25,152 | 9,842 | 2.56 | 7.85 | +1,923 | +882 | +55.9 | +2,861 | 45.8 | -430 | 20,245 | -147 | 3,811 | 18.8 | '23/09/11 | 31.45 | 31.5 | 30.5 | 30.8 | -0.95 | -2.99 | 3.15 | 29,411 | 12,126 | 2.43 | 9.09 | -5,110 | +3,275 | +2,139 | +304 | 45.8 | -1,182 | 20,675 | -610 | 3,958 | 19.1 | '23/09/08 | 31.5 | 31.9 | 31.3 | 31.75 | +0.35 | +1.11 | 1.91 | 15,679 | 6,822 | 2.3 | 4.97 | +1,904 | +737 | -1,076 | +1,565 | 45.9 | -282 | 21,857 | +488 | 4,568 | 20.9 | '23/09/07 | 31.9 | 32 | 31.3 | 31.4 | -0.6 | -1.88 | 2.19 | 22,201 | 10,315 | 2.15 | 7.01 | -6,136 | +310 | -626 | -6,452 | 45.8 | -40 | 22,139 | -620 | 4,080 | 18.4 | '23/09/06 | 32 | 32.2 | 31.8 | 32 | 0 | 0 | 1.25 | 22,848 | 8,948 | 2.55 | 7.31 | +848 | +501 | -571 | +779 | 45.9 | -56 | 22,179 | +352 | 4,700 | 21.2 | '23/09/05 | 31.95 | 32.35 | 31.7 | 32 | +0.15 | +0.47 | 2.04 | 27,718 | 10,619 | 2.61 | 8.86 | +1,141 | -22.2 | -3,233 | -2,114 | 45.9 | +94 | 22,235 | +356 | 4,348 | 19.6 | '23/09/04 | 31.7 | 31.85 | 31.4 | 31.85 | +0.05 | +0.16 | 1.42 | 23,813 | 9,947 | 2.39 | 7.53 | -1,468 | +813 | +650 | -4.15 | 46 | +285 | 22,141 | -128 | 3,992 | 18 | '23/09/01 | 32 | 32.3 | 31.7 | 31.8 | -0.1 | -0.31 | 1.88 | 22,470 | 9,441 | 2.38 | 7.17 | +473 | +526 | -54.9 | +944 | 46 | -373 | 21,856 | -594 | 4,120 | 18.9 | '23/08/31 | 32.55 | 32.6 | 31.65 | 31.9 | -1 | -3.04 | 2.89 | 53,771 | 19,442 | 2.77 | 17.2 | -6,449 | -1,896 | +310 | -8,035 | 46 | -308 | 22,229 | +78 | 4,714 | 21.2 | '23/08/30 | 33.75 | 33.8 | 32.75 | 32.9 | -0.45 | -1.35 | 3.15 | 27,581 | 13,515 | 2.04 | 9.11 | +504 | +4 | -22.4 | +486 | 46.1 | -126 | 22,537 | +786 | 4,636 | 20.6 | '23/08/29 | 33.2 | 33.8 | 32.9 | 33.35 | +0.35 | +1.06 | 2.73 | 33,523 | 12,853 | 2.61 | 11.2 | -8,614 | +291 | -149 | -8,472 | 46.2 | +614 | 22,663 | -112 | 3,850 | 17 | '23/08/28 | 33.1 | 33.15 | 32.4 | 33 | -0.15 | -0.45 | 2.26 | 32,877 | 11,378 | 2.89 | 10.8 | +8,147 | -2,117 | -467 | +5,563 | 46.4 | -810 | 22,049 | +203 | 3,962 | 18 | '23/08/25 | 33.1 | 33.65 | 32.7 | 33.15 | -0.8 | -2.36 | 2.8 | 58,540 | 20,395 | 2.87 | 19.4 | -1,833 | +88 | +57 | -1,688 | 46.2 | -149 | 22,859 | -1,745 | 3,759 | 16.4 | '23/08/24 | 35.2 | 35.5 | 33.6 | 33.95 | -0.45 | -1.31 | 5.52 | 86,411 | 33,539 | 2.58 | 29.5 | -1,443 | +546 | -2,277 | -3,173 | 46.3 | -930 | 23,008 | +460 | 5,504 | 23.9 | 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 | '23/08/23 | 34.8 | 34.8 | 34.15 | 34.4 | -0.35 | -1.01 | 1.87 | 46,781 | 19,110 | 2.45 | 16.1 | -2,919 | +1,267 | -102 | -1,754 | 46.2 | -365 | 23,938 | -514 | 5,044 | 21.1 | '23/08/22 | 35.9 | 36.15 | 34.65 | 34.75 | +0.1 | +0.29 | 4.33 | 70,648 | 31,794 | 2.22 | 24.9 | -5,414 | +300 | -1,271 | -6,385 | 46.2 | +146 | 24,303 | +218 | 5,558 | 22.9 | '23/08/21 | 35.6 | 35.75 | 34.6 | 34.65 | -0.1 | -0.29 | 3.31 | 63,883 | 25,982 | 2.46 | 22.4 | -11,073 | +317 | -658 | -11,413 | 46.4 | +2,002 | 24,157 | -13 | 5,340 | 22.1 | '23/08/18 | 36.5 | 37.35 | 34.25 | 34.75 | -2.25 | -6.08 | 8.38 | 113,178 | 56,057 | 2.02 | 40.2 | -8,614 | +291 | -149 | -8,472 | 46.6 | -4,020 | 22,155 | -403 | 5,353 | 24.2 | '23/08/17 | 36.3 | 37.65 | 36.1 | 37 | +1.05 | +2.92 | 4.31 | 176,945 | 78,986 | 2.24 | 65.4 | -18,784 | +1,456 | +2,190 | -15,138 | 46.8 | +5,735 | 26,175 | +292 | 5,756 | 22 | '23/08/16 | 34.85 | 35.95 | 33.65 | 35.95 | +0.15 | +0.42 | 6.42 | 146,966 | 59,777 | 2.46 | 51.5 | -1,177 | +376 | +477 | -324 | 47.3 | -131 | 20,440 | +45 | 5,464 | 26.7 | '23/08/15 | 34 | 36 | 34 | 35.8 | +3.05 | +9.31 | 6.11 | 251,821 | 87,472 | 2.88 | 89.4 | +6,016 | +473 | +2,032 | +8,521 | 47.3 | +1,782 | 20,571 | +905 | 5,419 | 26.3 | '23/08/14 | 31.75 | 33.7 | 31.3 | 32.75 | +2 | +6.5 | 7.8 | 115,295 | 49,885 | 2.31 | 37.8 | +12,868 | +971 | +2,219 | +16,058 | 46.9 | +3,949 | 18,789 | +750 | 4,514 | 24 | '23/08/11 | 30.1 | 31.2 | 29.9 | 30.75 | +0.75 | +2.5 | 4.33 | 32,693 | 11,880 | 2.75 | 10 | +7,182 | +735 | -529 | +7,387 | 46.6 | -678 | 14,840 | +34 | 3,764 | 25.4 | '23/08/10 | 30.5 | 30.8 | 29.7 | 30 | -1.55 | -4.91 | 3.49 | 30,540 | 15,107 | 2.02 | 9.17 | -11,735 | +369 | +609 | -10,757 | 46.4 | -345 | 15,518 | -162 | 3,730 | 24 | '23/08/09 | 31.35 | 31.6 | 31.1 | 31.55 | +0.15 | +0.48 | 1.59 | 19,725 | 8,191 | 2.41 | 6.2 | -4,632 | +2,918 | +1,406 | -308 | 46.6 | -54 | 15,863 | +72 | 3,892 | 24.5 | '23/08/08 | 30.9 | 31.6 | 30.7 | 31.4 | +0.45 | +1.45 | 2.91 | 33,572 | 12,528 | 2.68 | 10.5 | +9,526 | +341 | -936 | +8,931 | 46.5 | -1,077 | 15,917 | +443 | 3,820 | 24 | '23/08/07 | 29.95 | 31.15 | 29.85 | 30.95 | +0.9 | +3 | 4.33 | 29,517 | 11,852 | 2.49 | 9.07 | +3,377 | +632 | +259 | +4,267 | 46.3 | +273 | 16,994 | +45 | 3,377 | 19.9 | '23/08/04 | 29.3 | 30.3 | 29.15 | 30.05 | +0.6 | +2.04 | 3.9 | 20,925 | 8,015 | 2.61 | 6.24 | +4,320 | -33 | -54.2 | +4,233 | 46.2 | -456 | 16,721 | +654 | 3,332 | 19.9 | '23/08/02 | 30 | 30.4 | 29.1 | 29.45 | -0.85 | -2.81 | 4.29 | 39,803 | 15,581 | 2.55 | 11.8 | +5,231 | +95 | +92.9 | +5,419 | 46.1 | -1,043 | 17,177 | -58 | 2,678 | 15.6 | '23/08/01 | 30.45 | 30.6 | 29.85 | 30.3 | -0.15 | -0.49 | 2.46 | 17,692 | 8,170 | 2.17 | 5.35 | +3,800 | +27 | -730 | +3,097 | 46 | -579 | 18,220 | -16 | 2,736 | 15 | '23/07/31 | 31.5 | 31.85 | 30.1 | 30.45 | -0.85 | -2.72 | 5.59 | 46,359 | 16,558 | 2.8 | 14.3 | -1,033 | -74 | -492 | -1,599 | 45.9 | -1,505 | 18,799 | +531 | 2,752 | 14.6 | '23/07/28 | 31 | 31.3 | 30.65 | 31.3 | +0.35 | +1.13 | 2.1 | 26,580 | 11,302 | 2.35 | 8.24 | +8,786 | -93 | -2,079 | +6,615 | 45.9 | -1,987 | 20,304 | +1,033 | 2,221 | 10.9 | 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 | '23/07/27 | 31.75 | 32.1 | 30.9 | 30.95 | -0.7 | -2.21 | 3.79 | 25,835 | 13,903 | 1.86 | 8.07 | -4,769 | -285 | -289 | -5,343 | 45.8 | -114 | 22,291 | -36 | 1,188 | 5.33 | '23/07/26 | 31.75 | 31.75 | 31 | 31.65 | -0.15 | -0.47 | 2.36 | 26,736 | 11,824 | 2.26 | 8.39 | +4,248 | -234 | -919 | +3,095 | 45.9 | -1,359 | 22,405 | -364 | 1,224 | 5.46 | '23/07/25 | 32.1 | 32.8 | 31.8 | 31.8 | +0.15 | +0.47 | 3.16 | 53,251 | 22,717 | 2.34 | 17.2 | -1,026 | -220 | -2,693 | -3,939 | 45.8 | +2,608 | 23,764 | +473 | 1,588 | 6.68 | '23/07/24 | 31.05 | 31.9 | 31 | 31.65 | +0.6 | +1.93 | 2.9 | 49,981 | 20,560 | 2.43 | 15.8 | +6,563 | -1,708 | -3,169 | +1,686 | 45.8 | +731 | 21,156 | -88 | 1,115 | 5.27 | '23/07/21 | 30 | 31.3 | 29.85 | 31.05 | +0.6 | +1.97 | 4.76 | 53,574 | 22,263 | 2.41 | 16.5 | +3,337 | -1,318 | -737 | +1,282 | 45.8 | +195 | 20,425 | -90 | 1,203 | 5.89 | '23/07/20 | 30.7 | 31.4 | 30.25 | 30.45 | -0.65 | -2.09 | 3.7 | 62,771 | 26,020 | 2.41 | 19.2 | +1,482 | -2,512 | -253 | -1,283 | 45.7 | +901 | 20,230 | +122 | 1,293 | 6.39 | '23/07/19 | 34 | 34.3 | 31.05 | 31.1 | -3.35 | -9.72 | 9.43 | 163,538 | 65,652 | 2.49 | 52.3 | -17,833 | -1,851 | -1,341 | -21,025 | 45.6 | -353 | 19,329 | -284 | 1,171 | 6.06 | '23/07/18 | 36.6 | 36.9 | 33.7 | 34.45 | +0.9 | +2.68 | 9.54 | 247,271 | 90,897 | 2.72 | 87.7 | -53,406 | -178 | +31 | -53,553 | 46 | +2,628 | 19,682 | +274 | 1,455 | 7.39 | '23/07/17 | 30.75 | 33.55 | 30.5 | 33.55 | +3.05 | +10 | 10 | 115,016 | 37,954 | 3.03 | 37.6 | -4,296 | -1,759 | +481 | -5,573 | 47.1 | +6,212 | 17,054 | +365 | 1,181 | 6.93 | '23/07/14 | 30.95 | 31.3 | 29.6 | 30.5 | -0.05 | -0.16 | 5.56 | 51,541 | 20,466 | 2.52 | 15.6 | -4,812 | -515 | -1,477 | -6,804 | 47.2 | +405 | 10,842 | -46 | 816 | 7.53 | '23/07/13 | 29.95 | 32.2 | 29.85 | 30.55 | +1 | +3.38 | 7.95 | 117,280 | 40,319 | 2.91 | 36.6 | -8,212 | -3,929 | +367 | -11,774 | 47.3 | +2,875 | 10,437 | +60 | 862 | 8.26 | '23/07/12 | 29.15 | 29.6 | 29.1 | 29.55 | +0.6 | +2.07 | 1.73 | 22,441 | 7,636 | 2.94 | 6.6 | +4,096 | -2,060 | -241 | +1,795 | 47.5 | +524 | 7,562 | +31 | 802 | 10.6 | '23/07/11 | 28.6 | 28.95 | 28.5 | 28.95 | +0.25 | +0.87 | 1.57 | 20,250 | 5,143 | 3.94 | 5.83 | +3,074 | +513 | +192 | +3,779 | 47.4 | +98 | 7,038 | +29 | 771 | 11 | '23/07/10 | 29.45 | 29.5 | 28.3 | 28.7 | -0.5 | -1.71 | 4.11 | 26,366 | 10,060 | 2.62 | 7.56 | -4,518 | +175 | +47.4 | -4,296 | 47.4 | +706 | 6,940 | -1 | 742 | 10.7 | '23/07/07 | 29.35 | 29.45 | 28.85 | 29.2 | -0.6 | -2.01 | 2.01 | 31,223 | 9,522 | 3.28 | 9.09 | +904 | +301 | +190 | +1,395 | 47.5 | -245 | 6,234 | -18 | 743 | 11.9 | '23/07/06 | 29.8 | 30.3 | 29.35 | 29.8 | -0.25 | -0.83 | 3.16 | 17,708 | 7,434 | 2.38 | 5.28 | +2,681 | +231 | +296 | +3,208 | 47.4 | -454 | 6,479 | +1 | 761 | 11.7 | '23/07/05 | 30.25 | 30.6 | 29.95 | 30.05 | -0.2 | -0.66 | 2.15 | 14,165 | 7,232 | 1.96 | 4.28 | -310 | -85 | -186 | -582 | 47.3 | -124 | 6,933 | +7 | 760 | 11 | '23/07/04 | 30 | 30.7 | 29.55 | 30.25 | +0.55 | +1.85 | 3.87 | 35,897 | 12,008 | 2.99 | 10.8 | +3,267 | +453 | +1,188 | +4,908 | 47.3 | +498 | 7,057 | +37 | 753 | 10.7 | 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 | 29.25 | 30 | 29.2 | 29.7 | +0.45 | +1.54 | 2.74 | 18,670 | 6,078 | 3.07 | 5.54 | +3,778 | +61 | -49.4 | +3,789 | 47.2 | -96 | 6,559 | +26 | 716 | 10.9 | '23/06/30 | 29.3 | 29.4 | 28.85 | 29.25 | -0.25 | -0.85 | 1.86 | 24,650 | 7,782 | 3.17 | 7.17 | -1,304 | -2,384 | -238 | -3,926 | 47.1 | -61 | 6,655 | -12 | 690 | 10.4 | '23/06/29 | 29.15 | 30.35 | 29.05 | 29.5 | +0.45 | +1.55 | 4.48 | 46,101 | 14,161 | 3.26 | 13.7 | +3,454 | -191 | +221 | +3,484 | 47.2 | -45 | 6,716 | +21 | 702 | 10.5 | '23/06/28 | 28.8 | 29.2 | 28.7 | 29.05 | +0.3 | +1.04 | 1.74 | 13,400 | 4,530 | 2.96 | 3.88 | +3,788 | -1,376 | +43.5 | +2,456 | 47.1 | -198 | 6,761 | +41 | 681 | 10.1 | '23/06/27 | 29 | 29 | 28.55 | 28.75 | -0.35 | -1.2 | 1.55 | 12,895 | 5,741 | 2.25 | 3.7 | +1,879 | -1,302 | +22.5 | +599 | 47 | -104 | 6,959 | -29 | 640 | 9.2 | '23/06/26 | 29.35 | 29.35 | 28.65 | 29.1 | -0.25 | -0.85 | 2.39 | 24,113 | 7,310 | 3.3 | 7.01 | +7,128 | -7,119 | +84.4 | +93.1 | 46.9 | -203 | 7,063 | +24 | 669 | 9.47 | '23/06/21 | 29 | 29.45 | 28.85 | 29.35 | +0.45 | +1.56 | 2.08 | 31,975 | 10,070 | 3.18 | 9.34 | +8,315 | -6,900 | -119 | +1,296 | 46.8 | +373 | 7,266 | -17 | 645 | 8.88 | '23/06/20 | 28.45 | 28.9 | 28.25 | 28.9 | +0.35 | +1.23 | 2.28 | 33,260 | 7,819 | 4.25 | 9.55 | +8,518 | +1,751 | -532 | +9,737 | 46.6 | -1,547 | 6,893 | +30 | 662 | 9.6 | '23/06/19 | 29.75 | 29.75 | 27.65 | 28.55 | -1.35 | -4.52 | 7.02 | 69,821 | 24,243 | 2.88 | 19.8 | -4,988 | +1,001 | -456 | -4,443 | 46.4 | -3,138 | 8,440 | -105 | 632 | 7.49 | '23/06/16 | 28.8 | 30.55 | 28.75 | 29.9 | +1.2 | +4.18 | 6.27 | 87,410 | 23,990 | 3.64 | 26.1 | +6,645 | -2,448 | +292 | +4,488 | 46.6 | +5,248 | 11,578 | +92 | 737 | 6.37 | '23/06/15 | 28.55 | 28.8 | 28.35 | 28.7 | +0.15 | +0.53 | 1.58 | 35,457 | 7,904 | 4.49 | 10.1 | +3,772 | -1,653 | -907 | +1,212 | 46.4 | +1,140 | 6,330 | +53 | 645 | 10.2 | '23/06/14 | 28.8 | 28.9 | 28.4 | 28.55 | -0.45 | -1.55 | 1.72 | 24,788 | 8,206 | 3.02 | 7.1 | -3,818 | -1,072 | -479 | -5,369 | 46.2 | -314 | 5,190 | -42 | 592 | 11.4 | '23/06/13 | 28.5 | 29.3 | 28.45 | 29 | +0.5 | +1.75 | 2.98 | 31,588 | 9,097 | 3.47 | 9.14 | +12,563 | -1,613 | -497 | +10,453 | 46.3 | -2,833 | 5,504 | +12 | 634 | 11.5 | '23/06/12 | 29 | 29.1 | 28.3 | 28.5 | -0.35 | -1.21 | 2.77 | 20,366 | 10,168 | 2 | 5.83 | -2,887 | -655 | -531 | -4,073 | 46.1 | -346 | 8,337 | -63 | 622 | 7.46 | '23/06/09 | 28.45 | 28.85 | 28.4 | 28.85 | +0.65 | +2.3 | 1.6 | 24,873 | 9,211 | 2.7 | 7.14 | +8,387 | +385 | +44.8 | +8,817 | 46.2 | +2,156 | 8,683 | +96 | 685 | 7.89 | '23/06/08 | 28.6 | 28.8 | 28.05 | 28.2 | -0.25 | -0.88 | 2.64 | 33,997 | 10,419 | 3.26 | 9.63 | +1,821 | +4,781 | -446 | +6,157 | 46 | +483 | 6,527 | +19 | 589 | 9.02 | '23/06/07 | 28.05 | 28.45 | 28 | 28.45 | +0.45 | +1.61 | 1.61 | 23,776 | 7,937 | 3 | 6.71 | +5,445 | -55.1 | +152 | +5,542 | 46 | +92 | 6,044 | +19 | 570 | 9.43 | '23/06/06 | 28.25 | 28.45 | 27.9 | 28 | -0.25 | -0.88 | 1.95 | 18,214 | 7,415 | 2.46 | 5.11 | +4,078 | +644 | +158 | +4,879 | 45.9 | -393 | 5,952 | +32 | 551 | 9.26 | 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 | '23/06/05 | 28.6 | 28.8 | 28.15 | 28.25 | -0.15 | -0.53 | 2.29 | 24,999 | 10,695 | 2.34 | 7.11 | -297 | -2,117 | -198 | -2,611 | 45.8 | +318 | 6,345 | +18 | 519 | 8.18 | '23/06/02 | 27.3 | 28.65 | 27.25 | 28.4 | +1.1 | +4.03 | 5.13 | 59,176 | 20,440 | 2.9 | 16.7 | +17,395 | -4,000 | +119 | +13,514 | 45.7 | +1,042 | 6,027 | +76 | 501 | 8.31 | '23/06/01 | 27.8 | 27.8 | 26.8 | 27.3 | -0.55 | -1.97 | 3.59 | 34,783 | 15,705 | 2.21 | 9.45 | +2,974 | -4,755 | -131 | -1,912 | 45.4 | +418 | 4,985 | -30 | 425 | 8.53 | '23/05/31 | 27.55 | 27.85 | 27.35 | 27.85 | +0.3 | +1.09 | 1.81 | 56,452 | 10,132 | 5.57 | 15.6 | +10,227 | -7,401 | +351 | +3,177 | 45.4 | -221 | 4,567 | +10 | 455 | 9.96 | '23/05/30 | 28.4 | 28.45 | 27.25 | 27.55 | -0.6 | -2.13 | 4.26 | 35,236 | 20,920 | 1.68 | 9.71 | +2,201 | -4,771 | -186 | -2,756 | 45.2 | +226 | 4,788 | +47 | 445 | 9.29 | '23/05/29 | 27.75 | 28.65 | 27.7 | 28.15 | +0.6 | +2.18 | 3.45 | 58,244 | 20,612 | 2.83 | 16.4 | +12,433 | -5,667 | +349 | +7,115 | 45.1 | +1,342 | 4,562 | +9 | 398 | 8.72 | '23/05/26 | 27.35 | 27.8 | 27.15 | 27.55 | +0.2 | +0.73 | 2.38 | 50,236 | 15,297 | 3.28 | 13.8 | +13,768 | -4,487 | -671 | +8,611 | 44.9 | +733 | 3,220 | 0 | 389 | 12.1 | '23/05/25 | 27 | 27.35 | 26.8 | 27.35 | +0.35 | +1.3 | 2.04 | 36,579 | 11,498 | 3.18 | 9.89 | +12,113 | -4,372 | -1,124 | +6,617 | 44.5 | -190 | 2,487 | +6 | 389 | 15.6 | '23/05/24 | 26.2 | 27 | 26.15 | 27 | +0.55 | +2.08 | 3.21 | 33,503 | 12,033 | 2.78 | 8.89 | +10,667 | -4,397 | +354 | +6,624 | 44.1 | +195 | 2,677 | +45 | 383 | 14.3 | '23/05/23 | 26.7 | 26.7 | 26.15 | 26.45 | -0.25 | -0.94 | 2.06 | 29,481 | 9,753 | 3.02 | 7.77 | +8,963 | -5,306 | -140 | +3,517 | 43.9 | -2,672 | 2,482 | +7 | 338 | 13.6 | '23/05/22 | 26.6 | 26.95 | 26.25 | 26.7 | +0.3 | +1.14 | 2.65 | 30,917 | 9,946 | 3.11 | 8.25 | +11,850 | -5,756 | -160 | +5,934 | 43.7 | -72 | 5,154 | +6 | 331 | 6.42 | '23/05/19 | 26.4 | 26.5 | 26 | 26.4 | -0.05 | -0.19 | 1.89 | 26,665 | 7,877 | 3.39 | 7.03 | +9,278 | +155 | -158 | +9,275 | 43.5 | -4,280 | 5,226 | -361 | 325 | 6.22 | '23/05/18 | 26.6 | 27 | 26.3 | 26.45 | +0.1 | +0.38 | 2.66 | 28,618 | 9,359 | 3.06 | 7.61 | +2,222 | +168 | -274 | +2,116 | 43.2 | +4,871 | 9,506 | -140 | 686 | 7.22 | '23/05/17 | 26 | 26.45 | 25.85 | 26.35 | +0.35 | +1.35 | 2.31 | 32,816 | 11,705 | 2.8 | 8.61 | +11,379 | +128 | +2,636 | +14,143 | 43.1 | +297 | 4,635 | +152 | 826 | 17.8 | '23/05/16 | 26 | 26 | 25.65 | 26 | +0.1 | +0.39 | 1.35 | 20,234 | 8,311 | 2.43 | 5.24 | +6,844 | +155 | +892 | +7,892 | 42.8 | +904 | 4,338 | +175 | 674 | 15.5 | '23/05/15 | 25.85 | 26 | 25.7 | 25.9 | +0.05 | +0.19 | 1.16 | 18,743 | 6,756 | 2.77 | 4.85 | +4,432 | +3,014 | +462 | +7,908 | 42.6 | -27 | 3,434 | +298 | 499 | 14.5 | '23/05/12 | 25.85 | 25.95 | 25.4 | 25.85 | 0 | 0 | 2.13 | 26,422 | 9,216 | 2.87 | 6.81 | +2,198 | +1,901 | +334 | +4,433 | 42.5 | +1,064 | 3,461 | +13 | 201 | 5.81 | '23/05/11 | 25.75 | 25.85 | 25.55 | 25.85 | +0.25 | +0.98 | 1.17 | 28,360 | 10,273 | 2.76 | 7.3 | +7,758 | +1,787 | +81 | +9,626 | 42.4 | -184 | 2,397 | +41 | 188 | 7.84 | 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 | 25.4 | 25.6 | 25.1 | 25.6 | +0.25 | +0.99 | 1.97 | 24,102 | 9,952 | 2.42 | 6.14 | +4,928 | +2,296 | +22.9 | +7,247 | 42.2 | +62 | 2,581 | +19 | 147 | 5.7 | '23/05/09 | 24.7 | 25.45 | 24.7 | 25.35 | +0.75 | +3.05 | 3.05 | 31,315 | 12,024 | 2.6 | 7.91 | +13,353 | +85 | +358 | +13,796 | 42.2 | -210 | 2,519 | +35 | 128 | 5.08 | '23/05/08 | 24.3 | 24.65 | 24.2 | 24.6 | +0.45 | +1.86 | 1.86 | 12,744 | 4,799 | 2.66 | 3.12 | +3,605 | +583 | +245 | +4,433 | 41.8 | -99 | 2,729 | +11 | 93 | 3.41 | '23/05/05 | 24.25 | 24.25 | 24 | 24.15 | 0 | 0 | 1.04 | 8,754 | 3,438 | 2.55 | 2.11 | -85.8 | +354 | +104 | +372 | 41.7 | -107 | 2,828 | +10 | 82 | 2.9 | '23/05/04 | 24.2 | 24.3 | 24.1 | 24.15 | -0.25 | -1.02 | 0.82 | 7,291 | 3,395 | 2.15 | 1.76 | -750 | +144 | +173 | -434 | 41.7 | +31 | 2,935 | +3 | 72 | 2.45 | '23/05/03 | 24.3 | 24.4 | 24.1 | 24.4 | +0.1 | +0.41 | 1.23 | 14,642 | 5,098 | 2.87 | 3.56 | +1,157 | -2 | +397 | +1,551 | 41.8 | -6 | 2,904 | +3 | 69 | 2.38 | '23/05/02 | 24.05 | 24.45 | 23.9 | 24.3 | +0.35 | +1.46 | 2.3 | 17,173 | 7,776 | 2.21 | 4.16 | +1,718 | +117 | +33.6 | +1,868 | 41.7 | -20 | 2,910 | +7 | 66 | 2.27 | '23/04/28 | 23.9 | 24 | 23.75 | 23.95 | +0.2 | +0.84 | 1.05 | 12,453 | 3,569 | 3.49 | 2.98 | -193 | +130 | +130 | +67.1 | 41.7 | -17 | 2,930 | +5 | 59 | 2.01 | '23/04/27 | 23.8 | 23.9 | 23.6 | 23.75 | 0 | 0 | 1.26 | 6,934 | 3,169 | 2.19 | 1.65 | -903 | +250 | +45.1 | -607 | 41.7 | +163 | 2,947 | -2 | 54 | 1.83 | '23/04/26 | 23.7 | 23.95 | 23.6 | 23.75 | +0.05 | +0.21 | 1.48 | 15,291 | 5,856 | 2.61 | 3.63 | -1,600 | +596 | +1,044 | +40.2 | 41.7 | -56 | 2,784 | +2 | 56 | 2.01 | '23/04/25 | 24 | 24.05 | 23.55 | 23.7 | -0.25 | -1.04 | 2.09 | 18,735 | 6,605 | 2.84 | 4.44 | -2,380 | -201 | +1,260 | -1,320 | 41.8 | -41 | 2,840 | +11 | 54 | 1.9 | '23/04/24 | 24.25 | 24.3 | 23.85 | 23.95 | -0.45 | -1.84 | 1.84 | 24,043 | 9,037 | 2.66 | 5.76 | -3,323 | +6 | -2,010 | -5,327 | 41.8 | -159 | 2,881 | +5 | 43 | 1.49 | '23/04/21 | 24.35 | 24.6 | 24.2 | 24.4 | +0.25 | +1.04 | 1.66 | 25,797 | 6,990 | 3.69 | 6.31 | +6,625 | -404 | -2,569 | +3,652 | 41.9 | -132 | 3,040 | +15 | 38 | 1.25 | '23/04/20 | 24.5 | 24.55 | 24.1 | 24.15 | -0.3 | -1.23 | 1.84 | 38,302 | 15,679 | 2.44 | 9.3 | +6,961 | -4,470 | -6,879 | -4,387 | 41.7 | +180 | 3,172 | +23 | 23 | 0.73 | '23/04/19 | 25.15 | 25.8 | 25.1 | 25.65 | +0.5 | +1.99 | 2.78 | 47,345 | 14,538 | 3.26 | 12.1 | +16,414 | +1,536 | +845 | +18,795 | 41.6 | -147 | 2,992 | 0 | 0 | 0 | '23/04/18 | 25.2 | 25.2 | 25 | 25.15 | 0 | 0 | 0.8 | 15,697 | 4,571 | 3.43 | 3.94 | -1,386 | +2,960 | +411 | +1,985 | 41.2 | +141 | 3,139 | 0 | 0 | 0 | '23/04/17 | 25.25 | 25.4 | 25.05 | 25.15 | -0.1 | -0.4 | 1.39 | 25,881 | 6,346 | 4.08 | 6.52 | -3,077 | +1,981 | +259 | -837 | 41.2 | +688 | 2,998 | 0 | 0 | 0 | '23/04/14 | 25.5 | 25.6 | 25.2 | 25.25 | -0.3 | -1.17 | 1.57 | 18,125 | 5,907 | 3.07 | 4.59 | -729 | +1,000 | +702 | +973 | 41.3 | +130 | 2,310 | -131 | 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 | 25.75 | 25.8 | 25.5 | 25.55 | -0.2 | -0.78 | 1.17 | 20,510 | 6,717 | 3.05 | 5.26 | -384 | +1,257 | -524 | +349 | 41.3 | -562 | 2,180 | -15 | 131 | 6.01 | '23/04/12 | 25.75 | 25.8 | 25.6 | 25.75 | 0 | 0 | 0.78 | 18,086 | 6,069 | 2.98 | 4.65 | +1,682 | +900 | +641 | +3,223 | 41.3 | -334 | 2,742 | -10 | 146 | 5.32 | '23/04/11 | 25.65 | 25.75 | 25.6 | 25.75 | +0.1 | +0.39 | 0.58 | 15,614 | 5,790 | 2.7 | 4.01 | +1,700 | +1,504 | +206 | +3,410 | 41.3 | -319 | 3,076 | +5 | 156 | 5.07 | '23/04/10 | 25.65 | 25.75 | 25.6 | 25.65 | 0 | 0 | 0.58 | 11,521 | 5,128 | 2.25 | 2.96 | +3,524 | +866 | +601 | +4,991 | 41.2 | -114 | 3,395 | +2 | 151 | 4.45 | '23/04/07 | 25.5 | 25.65 | 25.4 | 25.65 | +0.2 | +0.79 | 0.98 | 18,058 | 5,659 | 3.19 | 4.62 | +7,890 | +2 | +692 | +8,584 | 41.2 | +161 | 3,509 | +5 | 149 | 4.25 | '23/04/06 | 25.15 | 25.45 | 24.85 | 25.45 | +0.2 | +0.79 | 2.38 | 20,489 | 8,717 | 2.35 | 5.17 | +5,366 | -11 | +890 | +6,245 | 41 | +230 | 3,348 | -12 | 144 | 4.3 | '23/03/31 | 25.5 | 25.5 | 25.2 | 25.25 | 0 | 0 | 1.19 | 16,840 | 5,952 | 2.83 | 4.26 | +3,235 | -44 | -81.1 | +3,110 | 40.9 | +588 | 3,118 | 0 | 156 | 5 |
|