|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 18.25 | 17.45 | +0.8 | +4.58% | 6.3% | 17.55 | 18.6 | 17.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 86,728 | 15.72億 | 19,271 | 4.5張/筆 | 18.13元 | 0.88 | N/A | N/A | 昨日張數 | 昨日金額 | 昨日筆數 | 昨日均張 | 昨日均價 | 昨漲跌價 (幅) | 45,059 | 7.87億 | 9,641 | 4.7張/筆 | 17.47元 | +0.2 (+1.16%) | 連漲連跌: 連2漲 ( +1元 / +5.8%) 財報評分: 最新38分 / 平均45分 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 18.25元 (+0.8元/ +4.58%) | 成交張數: 8.67萬張 | 成交金額: 15.7億元 | 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2835低 | 近12日新高 | 連2漲 (+1元/ +5.8%) | 第1477高 | 近13日新高 | 第2267高 | 近13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 18.25元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 '21/04/28 ~04/26 | 5年 '19/04/29 ~04/26 | 10年 '14/04/28 ~04/26 | 15年 '09/04/28 ~04/26 | 20年 '04/04/27 ~04/26 | 今年 01/02 ~04/26 |
---|
起算價 | 17.35 | 17.15 | 17.9 | 18.05 | 19 | 15.35 | 17.7 | 16.3 | 31.1 | 10.85 | 11.5 | 33.1 | 75.5 | 18.15 | 漲跌價 | +0.9 | +1.1 | +0.35 | +0.2 | -0.75 | +2.9 | +0.55 | +1.95 | -12.85 | +7.4 | +6.75 | -14.85 | -57.25 | +0.1 | 漲跌幅 | +5.19% | +6.41% | +1.96% | +1.11% | -3.95% | +18.9% | +3.11% | +12% | -41.3% | +68.2% | +58.7% | -44.9% | -75.8% | +0.55% | 振幅 | 10.4% | 10.8% | 10.3% | 14.4% | 13.9% | 29.6% | 37.9% | 53.1% | 72.5% | 271% | 256% | 109% | 95.2% | 16.8% | 成交張數 | 20.2萬 | 29.3萬 | 47.9萬 | 86.2萬 | 197萬 | 453萬 | 949萬 | 2,204萬 | 6,249萬 | 1.24億 | 2.08億 | 2.89億 | 3.64億 | 311萬 | 成交金額 | 35.6億 | 51.3億 | 84億 | 154億 | 352億 | 801億 | 1,713億 | 3,813億 | 1.28兆 | 2.11兆 | 3.17兆 | 4.7兆 | 8.25兆 | 567億 | 週轉率 | 2.62% | 3.8% | 6.22% | 11.2% | 25.6% | 58.8% | 123% | 286% | 812% | 1606% | 2706% | 3748% | 4726% | 40.4% |
結算價 18.25元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/26 | 17.55 | 18.6 | 17.5 | 18.25 | +0.8 | +4.58 | 6.3 | 86,728 | 19,271 | 4.5 | 15.7 | +31,253 | -343 | +2,328 | +33,238 | 23.2 | -3,161 | 82,812 | -526 | 1,433 | 1.73 | '24/04/25 | 17.25 | 17.6 | 17.25 | 17.45 | +0.2 | +1.16 | 2.03 | 45,059 | 9,641 | 4.67 | 7.87 | -3,446 | +241 | +19 | -3,186 | 22.7 | -1,520 | 85,973 | -784 | 1,959 | 2.28 | '24/04/24 | 17.05 | 17.25 | 16.8 | 17.25 | -0.1 | -0.58 | 2.59 | 69,970 | 15,711 | 4.45 | 12 | -21,273 | -717 | +2,308 | -19,682 | 22.8 | +265 | 87,493 | -957 | 2,743 | 3.14 | '24/04/23 | 17.25 | 17.8 | 17.2 | 17.35 | +0.5 | +2.97 | 3.56 | 52,985 | 10,926 | 4.85 | 9.27 | +7,289 | 0 | +531 | +7,819 | 23.1 | +1,963 | 87,228 | +2,766 | 3,700 | 4.24 | '24/04/22 | 17.25 | 17.25 | 16.75 | 16.85 | -0.3 | -1.75 | 2.92 | 38,037 | 13,091 | 2.91 | 6.44 | -12,850 | +70 | +1,186 | -11,594 | 23 | +734 | 85,265 | +114 | 934 | 1.1 | '24/04/19 | 17.5 | 17.85 | 16.9 | 17.15 | -0.5 | -2.83 | 5.38 | 57,278 | 21,703 | 2.64 | 9.9 | -17,301 | +19 | -159 | -17,441 | 23.1 | +1,054 | 84,531 | +526 | 820 | 0.97 | '24/04/18 | 17.55 | 17.95 | 17.55 | 17.65 | +0.1 | +0.57 | 2.28 | 27,277 | 6,581 | 4.14 | 4.84 | -1,075 | -426 | +2,699 | +1,198 | 23.3 | -7,897 | 83,477 | 0 | 294 | 0.35 | '24/04/17 | 17.7 | 17.8 | 17.5 | 17.55 | -0.05 | -0.28 | 1.7 | 31,935 | 11,120 | 2.87 | 5.62 | -13,389 | -1,315 | +2,937 | -11,767 | 23.3 | +3,088 | 91,374 | -110 | 294 | 0.32 | '24/04/16 | 17.85 | 17.9 | 17.45 | 17.6 | -0.3 | -1.68 | 2.51 | 42,997 | 12,819 | 3.35 | 7.59 | -12,823 | -313 | +3,628 | -9,508 | 23.5 | +121 | 88,286 | -9 | 404 | 0.46 | '24/04/15 | 17.85 | 18.15 | 17.85 | 17.9 | 0 | 0 | 1.68 | 26,686 | 6,297 | 4.24 | 4.8 | -2,725 | -359 | +2,196 | -888 | 23.7 | -1,508 | 88,165 | +1 | 413 | 0.47 | '24/04/12 | 18.05 | 18.15 | 17.85 | 17.9 | -0.25 | -1.38 | 1.65 | 34,492 | 12,985 | 2.66 | 6.19 | -16,575 | -41.6 | -399 | -17,015 | 23.8 | +386 | 89,673 | -39 | 412 | 0.46 | '24/04/11 | 18.7 | 18.7 | 18 | 18.15 | -0.55 | -2.94 | 3.74 | 58,117 | 18,634 | 3.12 | 10.6 | -18,655 | -17 | -1,579 | -20,251 | 23.9 | +3,922 | 89,287 | -441 | 451 | 0.51 | '24/04/10 | 18.9 | 19.35 | 18.7 | 18.7 | -0.2 | -1.06 | 3.44 | 57,236 | 14,990 | 3.82 | 10.9 | +15,990 | -74.2 | -326 | +15,591 | 24.2 | -1,241 | 85,365 | +55 | 892 | 1.04 | '24/04/09 | 18.3 | 18.95 | 18.05 | 18.9 | +0.75 | +4.13 | 4.96 | 102,189 | 23,260 | 4.39 | 19.1 | +47,512 | -28.2 | +2,888 | +50,372 | 24 | -4,177 | 86,606 | +500 | 837 | 0.97 | '24/04/08 | 17.7 | 18.2 | 17.6 | 18.15 | +0.45 | +2.54 | 3.39 | 28,287 | 7,450 | 3.8 | 5.08 | +5,800 | -65.4 | +1,721 | +7,455 | 23.3 | +72 | 90,783 | +175 | 337 | 0.37 | '24/04/03 | 18 | 18 | 17.65 | 17.7 | -0.35 | -1.94 | 1.94 | 36,156 | 14,808 | 2.44 | 6.42 | -15,308 | -385 | +1,089 | -14,605 | 23.3 | +1,351 | 90,711 | -156 | 162 | 0.18 | '24/04/02 | 18.2 | 18.25 | 18 | 18.05 | -0.15 | -0.82 | 1.37 | 13,783 | 4,341 | 3.17 | 2.5 | -2,602 | -37.9 | -299 | -2,939 | 23.5 | +190 | 89,360 | -2 | 318 | 0.36 | '24/04/01 | 18 | 18.3 | 17.95 | 18.2 | +0.3 | +1.68 | 1.96 | 18,022 | 5,416 | 3.33 | 3.27 | +8,697 | -21 | +1,286 | +9,961 | 23.5 | -692 | 89,170 | +10 | 320 | 0.36 | 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 | '24/03/29 | 18.15 | 18.3 | 17.9 | 17.9 | -0.2 | -1.1 | 2.21 | 20,583 | 8,609 | 2.39 | 3.71 | -4,247 | -40.9 | -222 | -4,510 | 23.3 | -678 | 89,864 | +123 | 310 | 0.34 | '24/03/28 | 18.05 | 18.2 | 18 | 18.1 | +0.05 | +0.28 | 1.11 | 14,600 | 4,487 | 3.25 | 2.64 | +4,348 | -42 | -163 | +4,143 | 23.4 | -108 | 90,542 | +187 | 187 | 0.21 | '24/03/27 | 18.1 | 18.2 | 18 | 18.05 | -0.05 | -0.28 | 1.1 | 20,116 | 7,693 | 2.61 | 3.63 | -2,354 | -29 | -97.8 | -2,481 | 23.3 | +1,207 | 90,650 | 0 | 0 | 0 | '24/03/26 | 18.35 | 18.45 | 18 | 18.1 | -0.3 | -1.63 | 2.45 | 20,382 | 6,728 | 3.03 | 3.71 | +2,600 | -20.8 | -1,248 | +1,331 | 23.4 | -1,893 | 89,444 | 0 | 0 | 0 | '24/03/25 | 18.45 | 18.45 | 18.05 | 18.4 | 0 | 0 | 2.17 | 28,254 | 8,995 | 3.14 | 5.17 | +5,663 | -87.7 | -700 | +4,875 | 23.4 | -1,648 | 91,337 | -10 | 0 | 0 | '24/03/22 | 18.35 | 18.5 | 18.1 | 18.4 | +0.2 | +1.1 | 2.2 | 40,325 | 11,842 | 3.41 | 7.4 | +9,444 | -12.3 | +2,272 | +11,704 | 23.3 | +643 | 92,985 | -1,189 | 10 | 0.01 | '24/03/21 | 18.05 | 18.35 | 18 | 18.2 | +0.35 | +1.96 | 1.96 | 35,006 | 9,339 | 3.75 | 6.37 | +12,793 | -17 | +1,972 | +14,748 | 23.2 | -844 | 92,343 | -312 | 1,199 | 1.3 | '24/03/20 | 17.9 | 18 | 17.7 | 17.85 | +0.05 | +0.28 | 1.69 | 24,172 | 8,388 | 2.88 | 4.31 | -5,436 | -47 | -336 | -5,819 | 23 | +6,062 | 93,188 | -305 | 1,511 | 1.62 | '24/03/19 | 17.8 | 17.9 | 17.75 | 17.8 | -0.05 | -0.28 | 0.84 | 14,906 | 4,952 | 3.01 | 2.66 | +4,342 | -124 | -358 | +3,860 | 23.2 | -405 | 87,126 | +30 | 1,816 | 2.08 | '24/03/18 | 18.2 | 18.2 | 17.75 | 17.85 | -0.5 | -2.72 | 2.45 | 28,777 | 8,706 | 3.31 | 5.15 | -9,765 | -26.3 | -19 | -9,811 | 23.2 | +1,267 | 87,532 | -406 | 1,786 | 2.04 | '24/03/15 | 18.25 | 18.35 | 17.85 | 18.35 | +0.2 | +1.1 | 2.75 | 65,521 | 13,607 | 4.82 | 11.9 | +5,880 | -15,260 | +1,862 | -7,518 | 23.3 | +2,210 | 86,265 | +105 | 2,192 | 2.54 | '24/03/14 | 17.9 | 18.15 | 17.9 | 18.15 | +0.15 | +0.83 | 1.39 | 31,477 | 8,956 | 3.51 | 5.69 | +7,304 | +834 | -223 | +7,915 | 23.2 | -638 | 84,056 | +35 | 2,087 | 2.48 | '24/03/13 | 17.85 | 18.05 | 17.75 | 18 | 0 | 0 | 1.67 | 30,168 | 8,554 | 3.53 | 5.4 | +6,758 | -113 | -764 | +5,881 | 23.1 | -1,025 | 84,694 | +212 | 2,052 | 2.42 | '24/03/12 | 17.65 | 18 | 17.5 | 18 | +0.45 | +2.56 | 2.85 | 47,319 | 12,220 | 3.87 | 8.41 | +5,693 | -306 | -159 | +5,228 | 23 | -1,704 | 85,719 | +237 | 1,840 | 2.15 | '24/03/11 | 17.05 | 17.6 | 17 | 17.55 | +0.8 | +4.78 | 3.58 | 49,000 | 11,810 | 4.15 | 8.52 | +9,652 | -6 | +1,496 | +11,143 | 23 | +81 | 87,423 | +235 | 1,603 | 1.83 | '24/03/08 | 16.9 | 17 | 16.7 | 16.75 | -0.15 | -0.89 | 1.78 | 30,961 | 10,094 | 3.07 | 5.2 | +2,023 | -275 | -2,113 | -365 | 22.8 | -693 | 87,342 | -36 | 1,368 | 1.57 | '24/03/07 | 17.25 | 17.4 | 16.9 | 16.9 | -0.2 | -1.17 | 2.92 | 35,737 | 10,490 | 3.41 | 6.11 | -7,018 | -580 | -1,146 | -8,744 | 22.8 | +786 | 88,035 | -23 | 1,404 | 1.59 | '24/03/06 | 17.15 | 17.3 | 17.1 | 17.1 | 0 | 0 | 1.17 | 20,491 | 6,387 | 3.21 | 3.52 | +1,375 | -148 | -783 | +444 | 22.9 | -531 | 87,249 | -40 | 1,427 | 1.64 | 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 | '24/03/05 | 17.3 | 17.55 | 17.05 | 17.1 | -0.2 | -1.16 | 2.89 | 32,067 | 9,572 | 3.35 | 5.51 | -11,587 | -394 | -237 | -12,218 | 22.9 | +2,322 | 87,780 | -41 | 1,467 | 1.67 | '24/03/04 | 17.15 | 17.4 | 17.05 | 17.3 | +0.2 | +1.17 | 2.05 | 24,031 | 6,858 | 3.5 | 4.15 | +1,346 | -167 | +2.38 | +1,181 | 23 | -9 | 85,458 | -1,070 | 1,508 | 1.76 | '24/03/01 | 17.5 | 17.6 | 17.1 | 17.1 | -0.4 | -2.29 | 2.86 | 36,461 | 16,533 | 2.21 | 6.29 | -9,592 | -6,380 | -166 | -16,139 | 23 | +1,092 | 85,467 | +1,090 | 2,578 | 3.02 | '24/02/29 | 17.2 | 17.5 | 17.15 | 17.5 | +0.25 | +1.45 | 2.03 | 27,950 | 6,416 | 4.36 | 4.87 | +573 | -163 | -244 | +165 | 23.1 | -68 | 84,375 | +76 | 1,488 | 1.76 | '24/02/27 | 17.55 | 17.55 | 17.15 | 17.25 | -0.3 | -1.71 | 2.28 | 28,881 | 10,530 | 2.74 | 5.01 | -743 | -10 | -677 | -1,430 | 23.1 | -634 | 84,444 | -9 | 1,412 | 1.67 | '24/02/26 | 17.85 | 17.85 | 17.55 | 17.55 | -0.3 | -1.68 | 1.68 | 19,535 | 9,231 | 2.12 | 3.46 | -6,035 | -111 | -943 | -7,088 | 23.1 | -130 | 85,078 | -382 | 1,421 | 1.67 | '24/02/23 | 17.85 | 18.05 | 17.7 | 17.85 | +0.05 | +0.28 | 1.97 | 23,113 | 7,414 | 3.12 | 4.14 | +2,126 | -734 | +693 | +2,086 | 23.1 | -2,121 | 85,208 | -19 | 1,803 | 2.12 | '24/02/22 | 18.05 | 18.05 | 17.8 | 17.8 | -0.1 | -0.56 | 1.4 | 14,774 | 5,396 | 2.74 | 2.64 | -4,931 | -78.8 | -1,070 | -6,080 | 23.1 | -640 | 87,329 | -82 | 1,822 | 2.09 | '24/02/21 | 18.2 | 18.4 | 17.9 | 17.9 | -0.2 | -1.1 | 2.76 | 22,710 | 9,754 | 2.33 | 4.11 | -5,890 | 0 | +534 | -5,356 | 23.2 | +371 | 87,969 | +27 | 1,904 | 2.16 | '24/02/20 | 18.35 | 18.4 | 18.1 | 18.1 | -0.15 | -0.82 | 1.64 | 16,954 | 4,944 | 3.43 | 3.08 | -766 | -85.6 | -2,224 | -3,075 | 23.3 | -187 | 87,598 | -62 | 1,877 | 2.14 | '24/02/19 | 18.05 | 18.45 | 18 | 18.25 | +0.35 | +1.96 | 2.51 | 30,460 | 8,316 | 3.66 | 5.56 | +9,449 | -4,614 | +480 | +5,315 | 23.3 | -673 | 87,787 | +266 | 1,939 | 2.21 | '24/02/16 | 17.9 | 18.05 | 17.8 | 17.9 | +0.05 | +0.28 | 1.4 | 18,638 | 5,572 | 3.34 | 3.34 | -136 | -63.3 | +365 | +166 | 23.2 | +255 | 88,460 | -20 | 1,673 | 1.89 | '24/02/15 | 18.2 | 18.3 | 17.7 | 17.85 | -0.2 | -1.11 | 3.32 | 35,108 | 9,876 | 3.55 | 6.29 | -3,411 | -550 | -1,395 | -5,356 | 23.2 | -892 | 88,206 | -177 | 1,693 | 1.92 | '24/02/05 | 17.9 | 18.15 | 17.7 | 18.05 | 0 | 0 | 2.49 | 26,795 | 9,143 | 2.93 | 4.79 | -4,014 | -240 | -151 | -4,405 | 23.2 | +279 | 89,157 | -348 | 1,870 | 2.1 | '24/02/02 | 18.05 | 18.3 | 17.95 | 18.05 | +0.25 | +1.4 | 1.97 | 26,918 | 8,387 | 3.21 | 4.87 | +8,552 | 0 | -1,132 | +7,421 | 23.3 | -1,435 | 88,879 | +26 | 2,218 | 2.5 | '24/02/01 | 18.45 | 18.6 | 17.65 | 17.8 | -0.6 | -3.26 | 5.16 | 71,272 | 27,409 | 2.6 | 12.8 | -21,410 | -3,601 | -2,075 | -27,086 | 23.2 | +644 | 90,314 | -191 | 2,192 | 2.43 | '24/01/31 | 18.55 | 18.6 | 18.25 | 18.4 | -0.1 | -0.54 | 1.89 | 56,666 | 7,705 | 7.35 | 10.5 | -11,894 | +1,043 | +4,927 | -5,925 | 23.6 | -934 | 89,671 | +35 | 2,383 | 2.66 | '24/01/30 | 18.95 | 18.95 | 18.5 | 18.5 | -0.4 | -2.12 | 2.38 | 32,691 | 11,436 | 2.86 | 6.1 | -2,859 | -1,181 | -646 | -4,686 | 23.6 | -1,547 | 90,605 | -122 | 2,348 | 2.59 | 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 | '24/01/29 | 19.1 | 19.1 | 18.65 | 18.9 | -0.1 | -0.53 | 2.37 | 37,683 | 9,774 | 3.86 | 7.1 | -2,734 | -25 | -1,445 | -4,203 | 23.7 | -1,243 | 92,152 | -48 | 2,470 | 2.68 | '24/01/26 | 19.05 | 19.3 | 18.8 | 19 | +0.05 | +0.26 | 2.64 | 41,476 | 9,540 | 4.35 | 7.93 | +7,823 | -236 | +16.3 | +7,603 | 23.7 | -1,454 | 93,395 | +45 | 2,518 | 2.7 | '24/01/25 | 18.95 | 19 | 18.8 | 18.95 | 0 | 0 | 1.06 | 30,835 | 8,005 | 3.85 | 5.83 | +3,497 | -168 | -1,891 | +1,439 | 23.6 | +34 | 94,849 | -61 | 2,473 | 2.61 | '24/01/24 | 19.1 | 19.4 | 18.85 | 18.95 | -0.25 | -1.3 | 2.86 | 68,895 | 20,396 | 3.38 | 13.1 | -19,929 | +441 | -1,824 | -21,311 | 23.6 | +5,878 | 94,815 | -177 | 2,534 | 2.67 | '24/01/23 | 18.65 | 19.75 | 18.65 | 19.2 | +0.85 | +4.63 | 5.99 | 184,758 | 40,829 | 4.53 | 35.7 | +57,295 | +300 | +5,436 | +63,031 | 23.9 | +585 | 88,937 | +537 | 2,711 | 3.05 | '24/01/22 | 18.4 | 18.65 | 18.1 | 18.35 | +0.05 | +0.27 | 3.01 | 44,065 | 11,857 | 3.72 | 8.07 | -1,493 | +631 | +327 | -535 | 23.1 | +4 | 88,352 | -65 | 2,174 | 2.46 | '24/01/19 | 18.3 | 18.35 | 17.7 | 18.3 | +0.05 | +0.27 | 3.56 | 66,642 | 16,291 | 4.09 | 12 | -10,544 | 0 | -2,133 | -12,677 | 23.1 | +508 | 88,348 | -433 | 2,239 | 2.53 | '24/01/18 | 18.3 | 18.95 | 18.15 | 18.25 | +0.15 | +0.83 | 4.42 | 100,187 | 23,429 | 4.28 | 18.5 | -11,894 | +1,043 | +4,927 | -5,925 | 23.2 | +1,607 | 87,840 | +74 | 2,672 | 3.04 | '24/01/17 | 18.3 | 18.5 | 18.1 | 18.1 | -0.35 | -1.9 | 2.17 | 45,034 | 12,077 | 3.73 | 8.2 | -9,748 | +83.6 | +6,654 | -3,010 | 23.3 | +911 | 86,233 | -231 | 2,598 | 3.01 | '24/01/16 | 18 | 18.55 | 17.9 | 18.45 | +0.4 | +2.22 | 3.6 | 51,810 | 13,324 | 3.89 | 9.5 | -3,262 | +2,452 | +5,611 | +4,801 | 23.4 | +2,319 | 85,322 | +349 | 2,829 | 3.32 | '24/01/15 | 18.15 | 18.6 | 18 | 18.05 | -0.2 | -1.1 | 3.29 | 37,692 | 10,993 | 3.43 | 6.85 | -14,372 | 0 | +4,015 | -10,357 | 23.4 | -210 | 83,003 | -436 | 2,480 | 2.99 | '24/01/12 | 18.35 | 18.6 | 18.2 | 18.25 | -0.05 | -0.27 | 2.19 | 22,042 | 8,537 | 2.58 | 4.04 | -1,701 | +4 | +75 | -1,622 | 23.6 | +104 | 83,213 | -201 | 2,916 | 3.5 | '24/01/11 | 18.5 | 18.95 | 18.25 | 18.3 | -0.05 | -0.27 | 3.81 | 41,272 | 12,190 | 3.39 | 7.65 | -7,426 | -23 | +998 | -6,452 | 23.6 | +1,397 | 83,109 | -46 | 3,117 | 3.75 | '24/01/10 | 18.8 | 18.8 | 18.25 | 18.35 | -0.45 | -2.39 | 2.93 | 38,515 | 12,488 | 3.08 | 7.1 | -3,573 | 0 | -1,656 | -5,229 | 23.7 | +1,978 | 81,713 | -607 | 3,163 | 3.87 | '24/01/09 | 19.3 | 19.5 | 18.75 | 18.8 | -0.4 | -2.08 | 3.91 | 51,085 | 14,639 | 3.49 | 9.69 | +841 | +1,478 | -694 | +1,625 | 23.8 | -2,225 | 79,735 | -486 | 3,770 | 4.73 | '24/01/08 | 19.35 | 19.7 | 18.9 | 19.2 | +0.4 | +2.13 | 4.26 | 132,734 | 32,996 | 4.02 | 25.6 | +22,049 | +2,060 | -2,567 | +21,541 | 23.9 | -3,145 | 81,961 | +542 | 4,256 | 5.19 | '24/01/05 | 18.1 | 18.95 | 18.1 | 18.8 | +0.85 | +4.74 | 4.74 | 102,081 | 27,363 | 3.73 | 19 | +23,829 | 0 | +10,373 | +34,202 | 23.6 | +4,404 | 85,106 | +1,206 | 3,714 | 4.36 | '24/01/04 | 17.75 | 18 | 17.7 | 17.95 | +0.2 | +1.13 | 1.69 | 22,637 | 6,226 | 3.64 | 4.05 | +5,289 | 0 | -40 | +5,249 | 23.3 | -147 | 80,702 | +390 | 2,508 | 3.11 | 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 | '24/01/03 | 18.1 | 18.15 | 17.75 | 17.75 | -0.6 | -3.27 | 2.18 | 33,591 | 11,489 | 2.92 | 6.01 | -6,087 | -3.96 | -114 | -6,205 | 23.2 | +52 | 80,849 | -707 | 2,118 | 2.62 | '24/01/02 | 18.3 | 18.5 | 18.15 | 18.35 | +0.2 | +1.1 | 1.93 | 30,173 | 9,010 | 3.35 | 5.54 | +7,014 | 0 | +780 | +7,794 | 23.3 | -231 | 80,797 | +51 | 2,825 | 3.5 | '23/12/29 | 18.15 | 18.4 | 18.05 | 18.15 | +0.05 | +0.28 | 1.93 | 35,202 | 9,882 | 3.56 | 6.4 | +4,760 | -24 | -495 | +4,241 | 23.2 | -1,048 | 81,028 | +110 | 2,774 | 3.42 | '23/12/28 | 18.05 | 18.15 | 17.9 | 18.1 | +0.15 | +0.84 | 1.39 | 34,538 | 10,421 | 3.31 | 6.23 | +17,805 | 0 | -1,149 | +16,656 | 23.3 | -866 | 82,076 | -1,026 | 2,664 | 3.25 | '23/12/27 | 18.1 | 18.15 | 17.8 | 17.95 | -0.05 | -0.28 | 1.94 | 43,054 | 11,872 | 3.63 | 7.73 | +7,406 | -285 | -3,083 | +4,039 | 23.1 | -279 | 82,942 | +97 | 3,690 | 4.45 | '23/12/26 | 17.25 | 18 | 17.25 | 18 | +0.85 | +4.96 | 4.37 | 107,033 | 26,364 | 4.06 | 19 | +57,115 | 0 | +2,671 | +59,786 | 23.1 | -4,112 | 83,221 | +865 | 3,593 | 4.32 | '23/12/25 | 17.05 | 17.25 | 16.95 | 17.15 | +0.15 | +0.88 | 1.76 | 28,922 | 7,405 | 3.91 | 4.95 | +1,797 | -37.5 | -683 | +1,076 | 22.4 | +1,559 | 87,333 | +199 | 2,728 | 3.12 | '23/12/22 | 16.65 | 17.4 | 16.65 | 17 | +0.4 | +2.41 | 4.52 | 88,209 | 18,757 | 4.7 | 15.1 | +41,605 | -126 | +2,066 | +43,545 | 22.4 | -5,185 | 85,774 | +310 | 2,529 | 2.95 | '23/12/21 | 16.3 | 16.6 | 16.3 | 16.6 | +0.1 | +0.61 | 1.82 | 33,474 | 7,595 | 4.41 | 5.53 | -12,146 | +12,251 | +370 | +475 | 21.9 | -9 | 90,959 | +93 | 2,219 | 2.44 | '23/12/20 | 16.05 | 16.6 | 16 | 16.5 | +0.5 | +3.12 | 3.75 | 45,876 | 10,068 | 4.56 | 7.54 | +1,163 | +12,399 | +395 | +13,957 | 22 | -769 | 90,968 | +286 | 2,126 | 2.34 | '23/12/19 | 16.3 | 16.35 | 15.9 | 16 | -0.3 | -1.84 | 2.76 | 48,118 | 11,478 | 4.19 | 7.72 | -24,652 | +12,415 | -852 | -13,089 | 22.1 | +1,045 | 91,737 | -11 | 1,840 | 2.01 | '23/12/18 | 16.3 | 16.4 | 16.2 | 16.3 | 0 | 0 | 1.23 | 27,595 | 5,509 | 5.01 | 4.5 | -14,385 | +12,561 | -355 | -2,179 | 22.3 | -23 | 90,692 | -73 | 1,851 | 2.04 | '23/12/15 | 16.35 | 16.55 | 16.3 | 16.3 | +0.05 | +0.31 | 1.54 | 46,872 | 8,449 | 5.55 | 7.67 | -8,264 | +12,515 | +378 | +4,629 | 22.5 | -1,337 | 90,715 | +18 | 1,924 | 2.12 | '23/12/14 | 16.3 | 16.4 | 16.15 | 16.25 | +0.05 | +0.31 | 1.54 | 17,471 | 6,420 | 2.72 | 2.84 | -413 | -111 | -1,225 | -1,749 | 22.6 | +145 | 92,053 | -202 | 1,906 | 2.07 | '23/12/13 | 16.35 | 16.4 | 16.1 | 16.2 | 0 | 0 | 1.85 | 18,536 | 5,412 | 3.42 | 3.01 | +3,721 | +2.02 | -1,563 | +2,160 | 22.6 | -315 | 91,909 | +35 | 2,108 | 2.29 | '23/12/12 | 16.6 | 16.65 | 16.2 | 16.2 | -0.4 | -2.41 | 2.71 | 27,928 | 8,647 | 3.23 | 4.55 | -7,901 | -18 | -1,050 | -8,969 | 22.6 | +979 | 92,224 | +114 | 2,073 | 2.25 | '23/12/11 | 16.6 | 16.7 | 16.5 | 16.6 | 0 | 0 | 1.2 | 12,985 | 4,036 | 3.22 | 2.15 | +1,071 | -37.9 | -213 | +820 | 22.6 | -373 | 91,245 | -38 | 1,959 | 2.15 | '23/12/08 | 16.75 | 16.8 | 16.55 | 16.6 | -0.05 | -0.3 | 1.5 | 14,924 | 4,618 | 3.23 | 2.48 | -2,733 | -94.5 | -419 | -3,247 | 22.6 | -829 | 91,618 | -18 | 1,997 | 2.18 | 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 | '23/12/07 | 16.65 | 16.8 | 16.6 | 16.65 | 0 | 0 | 1.2 | 11,977 | 3,329 | 3.6 | 2 | +2,272 | -19.3 | -172 | +2,081 | 22.6 | +589 | 92,447 | +28 | 2,015 | 2.18 | '23/12/06 | 16.95 | 17 | 16.6 | 16.65 | -0.4 | -2.35 | 2.35 | 28,738 | 8,130 | 3.53 | 4.81 | -11,961 | 0 | -1,896 | -13,857 | 22.6 | +1,399 | 91,858 | -184 | 1,987 | 2.16 | '23/12/05 | 16.8 | 17.05 | 16.7 | 17.05 | +0.2 | +1.19 | 2.08 | 32,050 | 8,733 | 3.67 | 5.41 | +6,242 | -107 | +788 | +6,924 | 22.8 | -1,525 | 90,459 | +58 | 2,171 | 2.4 | '23/12/04 | 16.75 | 17.25 | 16.75 | 16.85 | +0.4 | +2.43 | 3.04 | 66,480 | 14,245 | 4.67 | 11.3 | +8,234 | -93.7 | +1,855 | +9,995 | 22.7 | -1,137 | 91,984 | +155 | 2,113 | 2.3 | '23/12/01 | 16.45 | 16.8 | 16.4 | 16.45 | +0.1 | +0.61 | 2.45 | 28,013 | 6,822 | 4.11 | 4.63 | -7,329 | -152 | +252 | -7,229 | 22.6 | +2,713 | 93,121 | -69 | 1,958 | 2.1 | '23/11/30 | 16.5 | 16.5 | 16.2 | 16.35 | -0.15 | -0.91 | 1.82 | 50,642 | 7,332 | 6.91 | 8.28 | -5,651 | -1.27 | -598 | -6,251 | 22.7 | +1,485 | 90,408 | -47 | 2,027 | 2.24 | '23/11/29 | 16.65 | 16.7 | 16.45 | 16.5 | -0.2 | -1.2 | 1.5 | 22,934 | 7,443 | 3.08 | 3.79 | -6,624 | -27 | -658 | -7,309 | 22.7 | +930 | 88,923 | -99 | 2,074 | 2.33 | '23/11/28 | 16.4 | 16.75 | 16.35 | 16.7 | +0.4 | +2.45 | 2.45 | 38,952 | 9,081 | 4.29 | 6.48 | +18,796 | 0 | +1,102 | +19,898 | 22.8 | -1,991 | 87,993 | +77 | 2,173 | 2.47 | '23/11/27 | 16.5 | 16.55 | 16.25 | 16.3 | -0.15 | -0.91 | 1.82 | 15,829 | 4,582 | 3.45 | 2.59 | -714 | -31 | -408 | -1,153 | 22.6 | -13 | 89,985 | -41 | 2,096 | 2.33 | '23/11/24 | 16.45 | 16.55 | 16.3 | 16.45 | +0.1 | +0.61 | 1.53 | 14,297 | 3,787 | 3.78 | 2.35 | +1,387 | -37.4 | +199 | +1,548 | 22.6 | -214 | 89,998 | +11 | 2,137 | 2.37 | '23/11/23 | 16.35 | 16.5 | 16.25 | 16.35 | +0.05 | +0.31 | 1.53 | 14,291 | 3,580 | 3.99 | 2.34 | +2,868 | -74.7 | +285 | +3,078 | 22.6 | -111 | 90,212 | +44 | 2,126 | 2.36 | '23/11/22 | 16.4 | 16.5 | 16.25 | 16.3 | -0.25 | -1.51 | 1.51 | 16,467 | 5,568 | 2.96 | 2.69 | -4,859 | 0 | -425 | -5,284 | 22.6 | -48 | 90,323 | -417 | 2,082 | 2.31 | '23/11/21 | 16.45 | 16.6 | 16.4 | 16.55 | +0.15 | +0.91 | 1.22 | 21,112 | 6,884 | 3.07 | 3.48 | +4,818 | -228 | -1,249 | +3,341 | 22.6 | -240 | 90,371 | +21 | 2,499 | 2.77 | '23/11/20 | 16.6 | 16.8 | 16.35 | 16.4 | -0.2 | -1.2 | 2.71 | 25,269 | 7,548 | 3.35 | 4.17 | -3,873 | 0 | +217 | -3,656 | 22.6 | +833 | 90,611 | +283 | 2,478 | 2.73 | '23/11/17 | 16.55 | 16.6 | 16.4 | 16.6 | +0.1 | +0.61 | 1.21 | 21,061 | 6,083 | 3.46 | 3.48 | +6,401 | -23 | -619 | +5,759 | 22.6 | -965 | 89,778 | +7 | 2,195 | 2.44 | '23/11/16 | 16.45 | 16.5 | 16.25 | 16.5 | +0.15 | +0.92 | 1.53 | 24,400 | 7,140 | 3.42 | 4.01 | +11,144 | +316 | -233 | +11,227 | 22.5 | -186 | 90,743 | +33 | 2,188 | 2.41 | '23/11/15 | 16.05 | 16.35 | 15.95 | 16.35 | +0.45 | +2.83 | 2.52 | 39,843 | 9,988 | 3.99 | 6.46 | +17,002 | -190 | +279 | +17,091 | 22.4 | -1,779 | 90,929 | +4 | 2,155 | 2.37 | '23/11/14 | 15.95 | 15.95 | 15.75 | 15.9 | 0 | 0 | 1.26 | 14,606 | 4,322 | 3.38 | 2.32 | +958 | 0 | +200 | +1,158 | 22.2 | +163 | 92,708 | -5 | 2,151 | 2.32 | 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 | '23/11/13 | 15.9 | 15.9 | 15.7 | 15.9 | +0.1 | +0.63 | 1.27 | 15,008 | 4,839 | 3.1 | 2.37 | +2,193 | 0 | -193 | +1,999 | 22.2 | +103 | 92,545 | +224 | 2,156 | 2.33 | '23/11/10 | 15.85 | 15.9 | 15.7 | 15.8 | -0.2 | -1.25 | 1.25 | 13,751 | 4,590 | 3 | 2.17 | -3,005 | -226 | -333 | -3,564 | 22.1 | -603 | 92,442 | -402 | 1,932 | 2.09 | '23/11/09 | 15.9 | 16.15 | 15.9 | 16 | +0.1 | +0.63 | 1.57 | 19,009 | 4,716 | 4.03 | 3.04 | +1,902 | 0 | +508 | +2,410 | 22.2 | +97 | 93,045 | +189 | 2,334 | 2.51 | '23/11/08 | 15.8 | 16.05 | 15.8 | 15.9 | -0.05 | -0.31 | 1.57 | 21,180 | 4,241 | 4.99 | 3.38 | +797 | 0 | +176 | +973 | 22.2 | -536 | 92,948 | -131 | 2,145 | 2.31 | '23/11/07 | 16.2 | 16.2 | 15.9 | 15.95 | -0.35 | -2.15 | 1.84 | 26,616 | 7,184 | 3.7 | 4.26 | -5,237 | 0 | -575 | -5,811 | 22.2 | -185 | 93,484 | -656 | 2,276 | 2.43 | '23/11/06 | 16.35 | 16.45 | 16.15 | 16.3 | +0.05 | +0.31 | 1.85 | 24,375 | 7,205 | 3.38 | 3.98 | +5,566 | -655 | -335 | +4,576 | 22.2 | +288 | 93,669 | +396 | 2,932 | 3.13 | '23/11/03 | 16 | 16.3 | 15.95 | 16.25 | +0.35 | +2.2 | 2.2 | 36,984 | 9,601 | 3.85 | 5.98 | +3,285 | 0 | +233 | +3,518 | 22.2 | +492 | 93,381 | +162 | 2,536 | 2.72 | '23/11/02 | 15.3 | 16 | 15.3 | 15.9 | +0.7 | +4.61 | 4.61 | 48,357 | 12,681 | 3.81 | 7.63 | +27,819 | +25 | +689 | +28,533 | 22.1 | -2,723 | 92,889 | +1,115 | 2,374 | 2.56 | '23/11/01 | 15.7 | 15.7 | 15.2 | 15.2 | -0.4 | -2.56 | 3.21 | 34,313 | 9,677 | 3.55 | 5.26 | -14,517 | -193 | -930 | -15,640 | 21.8 | +555 | 95,615 | -383 | 1,259 | 1.32 | '23/10/31 | 15.75 | 15.9 | 15.45 | 15.6 | -0.05 | -0.32 | 2.88 | 31,586 | 8,237 | 3.83 | 4.95 | -2,129 | -70 | +2,244 | +45.8 | 21.9 | -755 | 95,060 | +34 | 1,642 | 1.73 | '23/10/30 | 15.4 | 15.7 | 15.35 | 15.65 | +0.3 | +1.95 | 2.28 | 24,527 | 6,858 | 3.58 | 3.82 | +6,976 | +17 | +772 | +7,764 | 21.9 | -649 | 95,815 | +411 | 1,608 | 1.68 | '23/10/27 | 15.5 | 15.6 | 15.35 | 15.35 | -0.15 | -0.97 | 1.61 | 25,671 | 5,719 | 4.49 | 3.96 | -8,217 | +9 | -243 | -8,451 | 21.8 | +1,724 | 96,464 | -195 | 1,197 | 1.24 | '23/10/26 | 15.4 | 15.6 | 15.3 | 15.5 | -0.25 | -1.59 | 1.9 | 26,539 | 6,701 | 3.96 | 4.11 | -3,475 | 0 | +663 | -2,812 | 21.9 | +735 | 94,740 | -243 | 1,392 | 1.47 | '23/10/25 | 15.4 | 15.85 | 15.35 | 15.75 | +0.55 | +3.62 | 3.29 | 59,405 | 12,455 | 4.77 | 9.31 | +370 | 0 | +1,296 | +1,667 | 22 | +1,260 | 94,005 | +294 | 1,635 | 1.74 | '23/10/24 | 15 | 15.25 | 14.95 | 15.2 | +0.2 | +1.33 | 2 | 31,261 | 10,411 | 3 | 4.72 | +8,405 | +113 | +173 | +8,691 | 21.9 | +132 | 92,745 | +265 | 1,341 | 1.45 | '23/10/23 | 15.15 | 15.25 | 15 | 15 | -0.3 | -1.96 | 1.63 | 34,316 | 10,377 | 3.31 | 5.17 | -1,488 | -298 | +335 | -1,451 | 21.8 | +969 | 92,613 | +43 | 1,076 | 1.16 | '23/10/20 | 15.25 | 15.45 | 15.05 | 15.3 | -0.1 | -0.65 | 2.6 | 31,408 | 7,580 | 4.14 | 4.79 | -91.9 | -821 | +113 | -800 | 21.8 | +384 | 91,644 | -239 | 1,033 | 1.13 | '23/10/19 | 15.6 | 15.75 | 15.35 | 15.4 | -0.3 | -1.91 | 2.55 | 23,931 | 7,516 | 3.18 | 3.71 | -9,768 | -228 | +3,062 | -6,934 | 21.8 | -271 | 91,260 | +257 | 1,272 | 1.39 | 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 | '23/10/18 | 15.65 | 15.9 | 15.55 | 15.7 | 0 | 0 | 2.23 | 49,713 | 7,303 | 6.81 | 7.8 | -4,643 | -2,836 | +3,503 | -3,976 | 21.9 | +681 | 91,531 | -409 | 1,015 | 1.11 | '23/10/17 | 15.85 | 15.9 | 15.7 | 15.7 | -0.05 | -0.32 | 1.27 | 20,323 | 6,272 | 3.24 | 3.21 | -2,377 | +18 | +3,104 | +745 | 22 | -371 | 90,850 | +309 | 1,424 | 1.57 | '23/10/16 | 15.9 | 15.95 | 15.7 | 15.75 | -0.35 | -2.17 | 1.55 | 23,523 | 6,130 | 3.84 | 3.71 | -7,270 | +0.27 | +1,871 | -5,399 | 22 | +76 | 91,221 | -562 | 1,115 | 1.22 | '23/10/13 | 16 | 16.15 | 15.75 | 16.1 | +0.1 | +0.62 | 2.5 | 21,761 | 6,531 | 3.33 | 3.49 | -2,904 | +35 | +2,121 | -748 | 22.4 | -180 | 91,145 | +373 | 1,677 | 1.84 | '23/10/12 | 15.75 | 16.05 | 15.7 | 16 | +0.4 | +2.56 | 2.24 | 27,973 | 7,921 | 3.53 | 4.45 | +3,071 | +73 | +1,036 | +4,180 | 22.4 | -950 | 91,325 | -277 | 1,304 | 1.43 | '23/10/11 | 15.7 | 15.8 | 15.5 | 15.6 | -0.1 | -0.64 | 1.91 | 31,948 | 9,358 | 3.41 | 5 | +1,894 | +54 | +888 | +2,836 | 22.3 | -670 | 92,275 | -187 | 1,581 | 1.71 | '23/10/06 | 15.95 | 15.95 | 15.7 | 15.7 | -0.25 | -1.57 | 1.57 | 26,411 | 9,083 | 2.91 | 4.17 | -13,703 | +6 | +97.1 | -13,600 | 22.2 | +382 | 92,946 | -1,046 | 1,768 | 1.9 | '23/10/05 | 15.75 | 16.1 | 15.75 | 15.95 | +0.15 | +0.95 | 2.22 | 24,121 | 6,760 | 3.57 | 3.85 | -5,355 | +188 | +1,294 | -3,873 | 22.4 | -370 | 92,564 | +1,332 | 2,814 | 3.04 | '23/10/04 | 16.15 | 16.2 | 15.7 | 15.8 | -0.4 | -2.47 | 3.09 | 47,552 | 15,354 | 3.1 | 7.54 | -19,063 | +155 | +263 | -18,646 | 22.4 | +1,252 | 92,935 | -1,447 | 1,482 | 1.59 | '23/10/03 | 16.8 | 17.2 | 16.2 | 16.2 | +0.15 | +0.93 | 6.23 | 104,585 | 28,118 | 3.72 | 17.4 | -33,571 | +18.8 | +1,526 | -32,026 | 22.6 | +4,539 | 91,683 | +1,760 | 2,929 | 3.19 | '23/10/02 | 16.5 | 16.5 | 16 | 16.05 | -0.35 | -2.13 | 3.05 | 35,929 | 11,745 | 3.06 | 5.79 | -12,206 | +294 | -324 | -12,237 | 23.1 | +1,435 | 87,144 | -230 | 1,169 | 1.34 | '23/09/28 | 16.45 | 16.5 | 16.4 | 16.4 | 0 | 0 | 0.61 | 11,297 | 4,101 | 2.75 | 1.86 | +1,168 | 0 | -69 | +1,099 | 23.2 | +121 | 85,709 | +4 | 1,399 | 1.63 | '23/09/27 | 16.4 | 16.55 | 16.35 | 16.4 | -0.05 | -0.3 | 1.22 | 12,232 | 3,790 | 3.23 | 2.01 | +1,203 | +206 | -668 | +741 | 23.2 | -852 | 85,588 | +136 | 1,395 | 1.63 | '23/09/26 | 16.65 | 16.7 | 16.45 | 16.45 | -0.25 | -1.5 | 1.5 | 15,246 | 5,947 | 2.56 | 2.52 | -2,652 | +276 | -1,043 | -3,418 | 23.2 | -1,048 | 86,440 | -372 | 1,259 | 1.46 | '23/09/25 | 16.7 | 16.8 | 16.6 | 16.7 | +0.05 | +0.3 | 1.2 | 11,875 | 3,403 | 3.49 | 1.98 | -1,153 | 0 | +165 | -988 | 23.2 | -26 | 87,488 | +122 | 1,631 | 1.86 | '23/09/22 | 16.45 | 16.7 | 16.45 | 16.65 | +0.15 | +0.91 | 1.52 | 11,346 | 4,014 | 2.83 | 1.88 | +3,550 | 0 | +470 | +4,020 | 23.3 | -2,350 | 87,514 | +2 | 1,509 | 1.72 | '23/09/21 | 16.6 | 16.8 | 16.5 | 16.5 | -0.2 | -1.2 | 1.8 | 20,711 | 6,303 | 3.29 | 3.43 | -2,570 | -316 | +312 | -2,573 | 23.2 | -136 | 89,864 | -716 | 1,507 | 1.68 | '23/09/20 | 16.85 | 16.85 | 16.65 | 16.7 | -0.15 | -0.89 | 1.19 | 17,459 | 6,639 | 2.63 | 2.92 | -1,356 | -526 | -51.5 | -1,934 | 23.2 | +35 | 90,000 | +752 | 2,223 | 2.47 | 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 | '23/09/19 | 17.05 | 17.1 | 16.8 | 16.85 | -0.15 | -0.88 | 1.76 | 13,339 | 4,208 | 3.17 | 2.25 | +267 | -570 | -331 | -634 | 23.3 | +85 | 89,966 | -55 | 1,471 | 1.64 | '23/09/18 | 16.9 | 17.15 | 16.9 | 17 | 0 | 0 | 1.47 | 11,538 | 4,505 | 2.56 | 1.96 | -1,329 | -461 | +162 | -1,628 | 23.3 | -347 | 89,885 | +22 | 1,526 | 1.7 | '23/09/15 | 16.95 | 17.2 | 16.75 | 17 | +0.05 | +0.29 | 2.65 | 47,953 | 8,745 | 5.48 | 8.16 | -8,981 | +15,192 | +39.9 | +6,251 | 23.3 | -2,098 | 90,233 | +21 | 1,504 | 1.67 | '23/09/14 | 16.85 | 16.95 | 16.8 | 16.95 | +0.2 | +1.19 | 0.9 | 12,689 | 4,361 | 2.91 | 2.14 | +2,982 | +2 | -179 | +2,805 | 23.4 | -780 | 92,332 | +89 | 1,483 | 1.61 | '23/09/13 | 16.9 | 17.05 | 16.75 | 16.75 | -0.1 | -0.59 | 1.78 | 16,575 | 5,572 | 2.97 | 2.79 | -3,982 | +34 | +164 | -3,784 | 23.3 | +778 | 93,114 | 0 | 1,394 | 1.5 | '23/09/12 | 16.7 | 16.9 | 16.45 | 16.85 | +0.15 | +0.9 | 2.69 | 35,688 | 7,778 | 4.59 | 5.96 | -4,080 | -775 | +0.61 | -4,854 | 23.4 | -1,376 | 92,337 | +189 | 1,394 | 1.51 | '23/09/11 | 16.75 | 17.1 | 16.65 | 16.7 | +0.15 | +0.91 | 2.72 | 48,269 | 10,708 | 4.51 | 8.13 | -13,628 | +16 | +447 | -13,165 | 23.4 | +666 | 93,713 | -152 | 1,205 | 1.29 | '23/09/08 | 16.45 | 16.7 | 16.35 | 16.55 | +0.1 | +0.61 | 2.13 | 47,380 | 9,074 | 5.22 | 7.84 | -16,343 | 0 | +60 | -16,283 | 23.6 | +618 | 93,047 | -413 | 1,357 | 1.46 | '23/09/07 | 16.6 | 16.65 | 16.35 | 16.45 | -0.4 | -2.37 | 1.78 | 60,903 | 15,560 | 3.91 | 10.1 | -30,775 | +277 | -435 | -30,933 | 23.7 | +770 | 92,429 | -985 | 1,770 | 1.91 | '23/09/06 | 16.95 | 17.1 | 16.8 | 16.85 | -0.7 | -3.99 | 1.71 | 109,775 | 25,596 | 4.29 | 18.6 | -66,019 | -2,107 | -1,919 | -70,045 | 24 | +5,499 | 91,659 | +1,959 | 2,755 | 3.01 | '23/09/05 | 17.4 | 17.55 | 17.2 | 17.55 | +0.1 | +0.57 | 2.01 | 29,882 | 8,735 | 3.42 | 5.19 | -6,682 | +5.11 | -34 | -6,711 | 24.8 | +1,213 | 86,160 | +213 | 796 | 0.92 | '23/09/04 | 17.9 | 17.95 | 17.4 | 17.45 | -0.45 | -2.51 | 3.07 | 40,082 | 11,234 | 3.57 | 7.03 | -20,244 | -1,000 | -1,451 | -22,695 | 24.8 | +2,652 | 84,947 | +77 | 583 | 0.69 | '23/09/01 | 17.9 | 18 | 17.8 | 17.9 | +0.1 | +0.56 | 1.12 | 13,277 | 4,590 | 2.89 | 2.38 | -965 | -12.3 | +355 | -622 | 25.1 | -182 | 82,297 | +82 | 506 | 0.61 | '23/08/31 | 17.85 | 18.1 | 17.75 | 17.8 | +0.05 | +0.28 | 1.97 | 40,982 | 9,608 | 4.27 | 7.33 | +1,054 | -1.14 | +866 | +1,919 | 25.1 | +95 | 82,479 | -19 | 424 | 0.51 | '23/08/30 | 17.85 | 17.9 | 17.6 | 17.75 | 0 | 0 | 1.69 | 21,517 | 6,384 | 3.37 | 3.81 | -9,442 | +346 | -105 | -9,200 | 25.1 | +1,033 | 82,384 | -25 | 443 | 0.54 | '23/08/29 | 17.85 | 17.9 | 17.7 | 17.75 | +0.05 | +0.28 | 1.13 | 11,760 | 3,191 | 3.69 | 2.09 | -11,319 | -600 | -182 | -12,101 | 25.2 | -724 | 81,351 | +26 | 468 | 0.58 | '23/08/28 | 17.75 | 18.1 | 17.65 | 17.7 | 0 | 0 | 2.54 | 16,845 | 5,458 | 3.09 | 3 | -4,309 | +26.4 | +330 | -3,953 | 25.2 | -81 | 82,075 | -41 | 442 | 0.54 | '23/08/25 | 17.75 | 17.85 | 17.7 | 17.7 | -0.2 | -1.12 | 0.84 | 15,814 | 5,078 | 3.11 | 2.81 | -7,835 | 0 | -313 | -8,148 | 25.3 | +2,363 | 82,156 | -229 | 483 | 0.59 | 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 | '23/08/24 | 17.9 | 18.1 | 17.75 | 17.9 | +0.1 | +0.56 | 1.97 | 22,427 | 5,260 | 4.26 | 4.01 | -1,862 | -17 | -991 | -2,870 | 25.4 | +497 | 79,793 | +2 | 712 | 0.89 | '23/08/23 | 17.85 | 18 | 17.75 | 17.8 | +0.1 | +0.56 | 1.41 | 12,405 | 3,676 | 3.37 | 2.21 | -3,583 | +5 | -163 | -3,741 | 25.4 | +541 | 79,296 | +3 | 710 | 0.9 | '23/08/22 | 18.05 | 18.1 | 17.7 | 17.7 | -0.1 | -0.56 | 2.25 | 37,364 | 5,559 | 6.72 | 6.66 | -7,777 | -2.61 | -98 | -7,878 | 25.4 | -353 | 78,755 | -32 | 707 | 0.9 | '23/08/21 | 17.7 | 17.9 | 17.7 | 17.8 | +0.15 | +0.85 | 1.13 | 11,538 | 3,765 | 3.06 | 2.05 | -727 | 0 | +14 | -713 | 25.5 | +108 | 79,110 | +170 | 739 | 0.93 | '23/08/18 | 18 | 18.1 | 17.6 | 17.65 | -0.25 | -1.4 | 2.79 | 29,538 | 8,970 | 3.29 | 5.26 | -11,319 | -600 | -182 | -12,101 | 25.5 | -39 | 79,003 | -188 | 569 | 0.72 | '23/08/17 | 17.9 | 18 | 17.55 | 17.9 | -0.15 | -0.83 | 2.49 | 32,867 | 8,816 | 3.73 | 5.85 | -8,519 | -368 | +414 | -8,473 | 25.6 | +1,720 | 79,042 | +16 | 757 | 0.96 | '23/08/16 | 18.35 | 18.35 | 18 | 18.05 | -0.45 | -2.43 | 1.89 | 27,833 | 9,966 | 2.79 | 5.05 | -9,584 | +70.2 | -1,540 | -11,054 | 25.7 | +754 | 77,322 | +143 | 741 | 0.96 | '23/08/15 | 18.4 | 18.8 | 18.35 | 18.5 | +0.4 | +2.21 | 2.49 | 37,022 | 7,693 | 4.81 | 6.86 | +9,070 | 0 | +406 | +9,476 | 25.8 | -1,862 | 76,568 | +123 | 598 | 0.78 | '23/08/14 | 18.45 | 18.45 | 18 | 18.1 | -0.4 | -2.16 | 2.43 | 31,955 | 8,666 | 3.69 | 5.79 | +1,557 | +134 | -1,962 | -271 | 25.7 | -1,764 | 78,430 | +199 | 475 | 0.61 | '23/08/11 | 19 | 19.05 | 18.5 | 18.5 | -0.45 | -2.37 | 2.9 | 32,215 | 11,084 | 2.91 | 6.02 | -8,604 | +4 | -1,731 | -10,331 | 25.6 | -69 | 80,194 | +70 | 276 | 0.34 | '23/08/10 | 19.75 | 19.8 | 18.9 | 18.95 | -0.65 | -3.32 | 4.59 | 60,024 | 17,501 | 3.43 | 11.5 | -21,465 | -5,018 | -2,696 | -29,179 | 25.8 | +2,334 | 80,263 | +206 | 206 | 0.26 | '23/08/09 | 20.6 | 20.6 | 20.3 | 20.4 | 0 | 0 | 1.47 | 35,253 | 9,498 | 3.71 | 7.19 | -38,540 | +2,822 | -6,971 | -42,689 | 26.1 | -713 | 77,930 | 0 | 0 | 0 | '23/08/08 | 20.55 | 20.8 | 20.35 | 20.4 | 0 | 0 | 2.21 | 38,644 | 11,533 | 3.35 | 7.93 | +5,096 | 0 | -1,035 | +4,061 | 26 | -3,843 | 78,644 | 0 | 0 | 0 | '23/08/07 | 20.75 | 20.8 | 20.2 | 20.4 | -0.45 | -2.16 | 2.88 | 45,318 | 14,945 | 3.03 | 9.22 | -14,141 | -4,180 | -1,899 | -20,220 | 26 | +6,388 | 82,488 | -23 | 0 | 0 | '23/08/04 | 20.5 | 20.9 | 20.4 | 20.85 | +0.35 | +1.71 | 2.44 | 36,061 | 10,308 | 3.5 | 7.46 | +975 | +10 | +63.7 | +1,049 | 26.1 | +316 | 76,101 | -1,296 | 23 | 0.03 | '23/08/02 | 20.8 | 21 | 20.2 | 20.5 | -0.45 | -2.15 | 3.82 | 60,975 | 22,369 | 2.73 | 12.5 | -4,797 | 0 | -3,805 | -8,602 | 26.1 | -9 | 75,785 | -446 | 1,319 | 1.74 | '23/08/01 | 20.8 | 21.25 | 20.75 | 20.95 | +0.25 | +1.21 | 2.42 | 49,388 | 12,879 | 3.83 | 10.4 | +5,909 | -18 | +986 | +6,877 | 26.2 | -1,014 | 75,795 | -45 | 1,765 | 2.33 | '23/07/31 | 21.5 | 21.55 | 20.6 | 20.7 | -0.55 | -2.59 | 4.47 | 83,689 | 26,169 | 3.2 | 17.5 | -17,710 | 0 | -1,833 | -19,543 | 26.2 | +1,643 | 76,809 | -903 | 1,810 | 2.36 | 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 | '23/07/28 | 21.4 | 21.6 | 20.85 | 21.25 | -0.15 | -0.7 | 3.5 | 139,690 | 35,630 | 3.92 | 29.6 | +25,065 | +187 | -3,565 | +21,688 | 26.5 | -6,296 | 75,168 | -672 | 2,713 | 3.61 | '23/07/27 | 19.9 | 21.65 | 19.6 | 21.4 | +1.6 | +8.08 | 10.4 | 283,153 | 68,179 | 4.15 | 59.1 | +74,255 | +1,597 | +4,280 | +80,132 | 26.3 | -3,428 | 81,466 | +1,016 | 3,385 | 4.16 | '23/07/26 | 19.25 | 20 | 19.25 | 19.8 | +0.65 | +3.39 | 3.92 | 97,289 | 26,664 | 3.65 | 19.2 | +26,613 | -4 | +2,003 | +28,612 | 25.4 | -1,639 | 84,894 | +1,022 | 2,369 | 2.79 | '23/07/25 | 19.1 | 19.3 | 19 | 19.15 | +0.25 | +1.32 | 1.59 | 29,452 | 7,779 | 3.79 | 5.65 | +7,121 | +467 | -1,259 | +6,329 | 25 | -1,968 | 86,534 | +17 | 1,347 | 1.56 | '23/07/24 | 19.35 | 19.4 | 18.9 | 18.9 | -0.3 | -1.56 | 2.6 | 33,804 | 9,345 | 3.62 | 6.44 | -7,549 | +125 | -4,342 | -11,766 | 24.9 | +2,941 | 88,502 | -20 | 1,330 | 1.5 | '23/07/21 | 19.2 | 19.4 | 19 | 19.2 | +0.05 | +0.26 | 2.09 | 43,683 | 9,491 | 4.6 | 8.38 | -12.1 | +1,958 | -145 | +1,801 | 25.3 | -2,568 | 85,562 | +25 | 1,350 | 1.58 | '23/07/20 | 18.95 | 19.2 | 18.8 | 19.15 | +0.3 | +1.59 | 2.12 | 26,401 | 7,351 | 3.59 | 5.02 | +347 | +985 | +270 | +1,602 | 25.3 | +1,051 | 88,131 | +65 | 1,325 | 1.5 | '23/07/19 | 19.1 | 19.2 | 18.65 | 18.85 | -0.15 | -0.79 | 2.89 | 40,455 | 18,284 | 2.21 | 7.63 | +78.6 | -1,997 | -1,674 | -3,592 | 25.3 | -11 | 87,080 | -195 | 1,260 | 1.45 | '23/07/18 | 19.55 | 19.6 | 19 | 19 | -0.45 | -2.31 | 3.08 | 44,283 | 12,478 | 3.55 | 8.48 | -4,250 | -4,034 | -1,796 | -10,080 | 25.2 | +3,102 | 87,092 | -41 | 1,455 | 1.67 | '23/07/17 | 19.15 | 19.5 | 19.1 | 19.45 | +0.35 | +1.83 | 2.09 | 39,687 | 9,636 | 4.12 | 7.68 | +9,799 | -51 | +413 | +10,161 | 25.3 | -1,937 | 83,990 | +115 | 1,496 | 1.78 | '23/07/14 | 19.2 | 19.3 | 18.95 | 19.1 | +0.05 | +0.26 | 1.84 | 30,873 | 7,568 | 4.08 | 5.9 | +2,744 | +74 | -1,204 | +1,614 | 25.1 | -785 | 85,928 | -183 | 1,381 | 1.61 | '23/07/13 | 19.25 | 19.35 | 19 | 19.05 | 0 | 0 | 1.84 | 28,624 | 7,340 | 3.9 | 5.48 | +1,336 | -34 | -1,082 | +220 | 25.1 | -876 | 86,713 | -164 | 1,564 | 1.8 | '23/07/12 | 19.35 | 19.55 | 18.9 | 19.05 | -0.2 | -1.04 | 3.38 | 44,882 | 12,887 | 3.48 | 8.61 | -7,570 | -68 | -1,141 | -8,779 | 25.1 | -363 | 87,589 | +89 | 1,728 | 1.97 | '23/07/11 | 18.9 | 19.35 | 18.9 | 19.25 | +0.65 | +3.49 | 2.42 | 63,775 | 14,692 | 4.34 | 12.2 | +27,290 | -26 | +1,378 | +28,642 | 25.2 | -3,137 | 87,952 | +270 | 1,639 | 1.86 | '23/07/10 | 18.4 | 18.7 | 18.35 | 18.6 | +0.2 | +1.09 | 1.9 | 30,377 | 6,928 | 4.38 | 5.63 | +6,376 | -5 | +122 | +6,492 | 24.9 | -743 | 91,089 | +131 | 1,369 | 1.5 | '23/07/07 | 18.75 | 18.75 | 18.4 | 18.4 | -0.5 | -2.65 | 1.85 | 48,278 | 14,527 | 3.32 | 8.94 | -21,696 | -329 | -977 | -23,002 | 24.8 | +1,357 | 91,832 | +109 | 1,238 | 1.35 | '23/07/06 | 19.1 | 19.6 | 18.8 | 18.9 | +0.25 | +1.34 | 4.29 | 93,974 | 22,214 | 4.23 | 18 | -12,179 | -30.6 | +1,328 | -10,882 | 25.1 | +908 | 90,475 | -59 | 1,129 | 1.25 | '23/07/05 | 18.65 | 18.85 | 18.55 | 18.65 | -0.1 | -0.53 | 1.6 | 25,709 | 7,364 | 3.49 | 4.8 | -8,830 | +2,510 | +770 | -5,550 | 25.2 | -697 | 89,567 | -42 | 1,188 | 1.33 | 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 | '23/07/04 | 18.6 | 18.85 | 18.5 | 18.75 | +0.2 | +1.08 | 1.89 | 29,867 | 7,809 | 3.82 | 5.59 | -7,734 | -22.8 | +1,295 | -6,463 | 25.3 | +2,549 | 90,264 | -12 | 1,230 | 1.36 | '23/07/03 | 18.8 | 18.95 | 18.55 | 18.55 | -0.05 | -0.27 | 2.15 | 29,596 | 9,430 | 3.14 | 5.53 | -13,014 | +203 | +245 | -12,566 | 25.3 | +1,985 | 87,716 | -96 | 1,242 | 1.42 | '23/06/30 | 18.7 | 18.75 | 18.55 | 18.6 | -0.15 | -0.8 | 1.07 | 27,083 | 7,780 | 3.48 | 5.05 | -10,911 | -8 | -420 | -11,339 | 25.4 | +1,267 | 85,731 | -138 | 1,338 | 1.56 | '23/06/29 | 18.95 | 19.1 | 18.7 | 18.75 | +0.05 | +0.27 | 2.14 | 27,558 | 7,713 | 3.57 | 5.19 | -10,408 | -8.74 | +806 | -9,611 | 25.7 | +672 | 84,465 | -32 | 1,476 | 1.75 | '23/06/28 | 19.1 | 19.15 | 18.7 | 18.7 | -0.15 | -0.8 | 2.39 | 34,183 | 8,956 | 3.82 | 6.44 | -15,978 | +669 | +75.4 | -15,234 | 25.8 | +1,762 | 83,793 | -114 | 1,508 | 1.8 | '23/06/27 | 19.6 | 19.65 | 18.85 | 18.85 | -0.85 | -4.31 | 4.06 | 67,114 | 24,135 | 2.78 | 12.8 | -23,202 | +97.2 | -1,980 | -25,084 | 26 | +2,148 | 82,031 | -972 | 1,622 | 1.98 | '23/06/26 | 20.05 | 20.4 | 19.65 | 19.7 | -0.4 | -1.99 | 3.73 | 66,456 | 18,700 | 3.55 | 13.2 | -5,700 | -11,797 | -1,125 | -18,621 | 26.3 | +239 | 79,884 | -295 | 2,594 | 3.25 | '23/06/21 | 19.75 | 20.5 | 19.75 | 20.1 | +0.5 | +2.55 | 3.83 | 92,634 | 23,676 | 3.91 | 18.6 | +13,407 | -12,364 | +2,176 | +3,220 | 26.4 | +740 | 79,646 | +413 | 2,889 | 3.63 | '23/06/20 | 20.2 | 20.2 | 19.6 | 19.6 | -0.6 | -2.97 | 2.97 | 91,329 | 20,638 | 4.43 | 18.1 | -2,121 | -12,134 | -2,818 | -17,073 | 26.3 | -438 | 78,907 | -1,335 | 2,476 | 3.14 | '23/06/19 | 18.6 | 20.35 | 18.55 | 20.2 | +1.55 | +8.31 | 9.65 | 184,151 | 43,480 | 4.24 | 36.6 | +49,955 | -12,418 | +5,919 | +43,456 | 26.3 | +3,496 | 79,346 | +1,712 | 3,811 | 4.8 | '23/06/16 | 18.6 | 18.9 | 18.6 | 18.65 | +0.25 | +1.36 | 1.63 | 80,302 | 14,618 | 5.49 | 15 | +30,818 | -14,470 | +1,162 | +17,510 | 25.6 | -3,935 | 75,852 | -158 | 2,099 | 2.77 | '23/06/15 | 18.4 | 18.45 | 18.2 | 18.4 | +0.05 | +0.27 | 1.36 | 26,570 | 7,531 | 3.53 | 4.87 | -7,286 | -493 | -1,172 | -8,951 | 25.1 | +673 | 79,787 | +80 | 2,257 | 2.83 | '23/06/14 | 18.5 | 18.55 | 18.35 | 18.35 | -0.2 | -1.08 | 1.08 | 20,615 | 7,464 | 2.76 | 3.8 | -5,343 | -146 | -1,427 | -6,916 | 25.2 | +783 | 79,114 | +4 | 2,177 | 2.75 | '23/06/13 | 18.5 | 18.6 | 18.3 | 18.55 | +0.1 | +0.54 | 1.63 | 33,108 | 8,973 | 3.69 | 6.11 | +9,103 | -813 | -547 | +7,743 | 25.2 | -127 | 78,332 | +93 | 2,173 | 2.77 | '23/06/12 | 18.35 | 18.6 | 18.35 | 18.45 | +0.2 | +1.1 | 1.37 | 30,145 | 8,568 | 3.52 | 5.57 | +5,751 | -74 | +1,273 | +6,949 | 25.1 | -2,435 | 78,461 | -12 | 2,080 | 2.65 | '23/06/09 | 18.35 | 18.35 | 18.1 | 18.25 | 0 | 0 | 1.37 | 23,573 | 6,803 | 3.47 | 4.3 | -7,618 | +60 | -90 | -7,648 | 25 | +500 | 80,897 | -3 | 2,092 | 2.59 | '23/06/08 | 18.55 | 18.55 | 18.15 | 18.25 | -0.3 | -1.62 | 2.16 | 29,451 | 9,679 | 3.04 | 5.38 | -6,291 | -112 | +155 | -6,248 | 25.1 | +757 | 80,398 | -93 | 2,095 | 2.61 | '23/06/07 | 18.75 | 18.9 | 18.5 | 18.55 | -0.15 | -0.8 | 2.14 | 35,506 | 10,999 | 3.23 | 6.61 | +511 | -56.4 | -1,846 | -1,392 | 25.2 | -507 | 79,641 | -244 | 2,188 | 2.75 | 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 | '23/06/06 | 18.5 | 18.75 | 18.25 | 18.7 | +0.2 | +1.08 | 2.7 | 45,961 | 12,332 | 3.73 | 8.54 | +12,782 | +360 | -109 | +13,033 | 25.2 | -2,263 | 80,149 | -24 | 2,432 | 3.03 | '23/06/05 | 17.85 | 18.75 | 17.75 | 18.5 | +0.75 | +4.23 | 5.63 | 79,033 | 21,362 | 3.7 | 14.5 | +19,350 | -142 | +5,372 | +24,580 | 25 | -2,560 | 82,412 | +465 | 2,456 | 2.98 | '23/06/02 | 17.65 | 17.8 | 17.5 | 17.75 | +0.15 | +0.85 | 1.7 | 26,934 | 7,348 | 3.67 | 4.75 | +1,639 | -435 | +38 | +1,242 | 24.8 | +340 | 84,973 | -18 | 1,991 | 2.34 | '23/06/01 | 17.7 | 17.75 | 17.6 | 17.6 | 0 | 0 | 0.85 | 14,643 | 4,151 | 3.53 | 2.58 | -4,197 | -14 | -165 | -4,376 | 24.7 | +1,477 | 84,634 | -718 | 2,009 | 2.37 | '23/05/31 | 17.75 | 17.8 | 17.6 | 17.6 | 0 | 0 | 1.14 | 43,967 | 5,499 | 8 | 7.75 | +240 | -1,147 | +395 | -512 | 24.7 | -67 | 83,157 | -48 | 2,727 | 3.28 | '23/05/30 | 17.7 | 17.75 | 17.55 | 17.6 | -0.05 | -0.28 | 1.13 | 20,917 | 6,537 | 3.2 | 3.69 | -1,437 | -1,111 | -406 | -2,954 | 24.7 | +626 | 83,225 | +65 | 2,775 | 3.33 | '23/05/29 | 17.5 | 17.9 | 17.45 | 17.65 | +0.25 | +1.44 | 2.59 | 36,123 | 8,130 | 4.44 | 6.4 | +5,381 | -28 | +1,754 | +7,108 | 24.8 | -1,859 | 82,600 | +107 | 2,710 | 3.28 | '23/05/26 | 17.5 | 17.7 | 17.4 | 17.4 | -0.1 | -0.57 | 1.71 | 21,289 | 6,293 | 3.38 | 3.72 | -3,536 | -99 | -272 | -3,907 | 24.7 | +999 | 84,460 | +8 | 2,603 | 3.08 | '23/05/25 | 17.7 | 17.75 | 17.5 | 17.5 | -0.15 | -0.85 | 1.42 | 21,889 | 4,902 | 4.47 | 3.85 | -5,317 | -59 | -840 | -6,216 | 24.7 | +499 | 83,461 | -16 | 2,595 | 3.11 | '23/05/24 | 17.5 | 17.75 | 17.45 | 17.65 | +0.05 | +0.28 | 1.7 | 19,705 | 6,728 | 2.93 | 3.46 | -834 | -2,521 | +627 | -2,728 | 24.8 | +540 | 82,962 | -59 | 2,611 | 3.15 | '23/05/23 | 17.9 | 17.9 | 17.55 | 17.6 | -0.2 | -1.12 | 1.97 | 37,529 | 9,415 | 3.99 | 6.64 | -7,465 | +333 | -1,154 | -8,286 | 24.8 | +282 | 82,422 | -141 | 2,670 | 3.24 | '23/05/22 | 17.55 | 17.85 | 17.5 | 17.8 | +0.4 | +2.3 | 2.01 | 41,472 | 9,986 | 4.15 | 7.35 | +11,811 | +448 | +1,062 | +13,321 | 24.9 | -2,048 | 82,141 | +533 | 2,811 | 3.42 | '23/05/19 | 17.3 | 17.4 | 17.25 | 17.4 | +0.15 | +0.87 | 0.87 | 20,161 | 5,236 | 3.85 | 3.5 | +2,701 | -23 | -900 | +1,778 | 24.6 | -378 | 84,189 | +134 | 2,278 | 2.71 | '23/05/18 | 17.3 | 17.35 | 17.05 | 17.25 | 0 | 0 | 1.74 | 26,223 | 7,574 | 3.46 | 4.52 | -2,940 | +34 | +42 | -2,865 | 24.7 | +675 | 84,567 | +27 | 2,144 | 2.54 | '23/05/17 | 17.1 | 17.4 | 17.05 | 17.25 | +0.2 | +1.17 | 2.05 | 29,090 | 9,540 | 3.05 | 5.03 | +3,602 | -427 | +4,614 | +7,789 | 24.7 | -621 | 83,892 | +172 | 2,117 | 2.52 | '23/05/16 | 17.05 | 17.15 | 16.95 | 17.05 | 0 | 0 | 1.17 | 17,366 | 5,532 | 3.14 | 2.97 | -3,429 | -12.4 | +1,651 | -1,790 | 24.7 | -120 | 84,514 | -220 | 1,945 | 2.3 | '23/05/15 | 16.95 | 17.1 | 16.8 | 17.05 | +0.1 | +0.59 | 1.77 | 15,869 | 4,323 | 3.67 | 2.69 | -2,093 | -561 | +835 | -1,818 | 24.7 | -245 | 84,634 | +486 | 2,165 | 2.56 | '23/05/12 | 17.1 | 17.1 | 16.9 | 16.95 | -0.15 | -0.88 | 1.17 | 21,671 | 7,885 | 2.75 | 3.68 | -11,623 | +36.8 | -246 | -11,833 | 24.8 | +1,532 | 84,880 | -207 | 1,679 | 1.98 | 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 | '23/05/11 | 17.55 | 17.55 | 17.1 | 17.1 | -0.45 | -2.56 | 2.56 | 23,610 | 7,149 | 3.3 | 4.07 | -7,111 | +6 | -1,633 | -8,738 | 25 | +1,069 | 83,348 | +41 | 1,886 | 2.26 | '23/05/10 | 17.6 | 17.7 | 17.45 | 17.55 | -0.15 | -0.85 | 1.41 | 21,858 | 5,783 | 3.78 | 3.83 | -5,202 | +26.6 | -413 | -5,588 | 25.1 | +92 | 82,279 | -389 | 1,845 | 2.24 | '23/05/09 | 17.4 | 17.95 | 17.35 | 17.7 | +0.45 | +2.61 | 3.48 | 51,076 | 11,987 | 4.26 | 9.05 | +11,406 | -147 | +1,089 | +12,349 | 25.1 | -2,815 | 82,187 | +266 | 2,234 | 2.72 | '23/05/08 | 17.5 | 17.6 | 17.2 | 17.25 | -0.05 | -0.29 | 2.31 | 29,263 | 6,865 | 4.26 | 5.08 | -426 | -248 | -1,278 | -1,951 | 25 | -83 | 85,002 | -73 | 1,968 | 2.32 | '23/05/05 | 17.15 | 17.4 | 17.1 | 17.3 | +0.2 | +1.17 | 1.75 | 16,221 | 4,722 | 3.44 | 2.8 | -24.3 | +31.6 | +1,696 | +1,704 | 25 | -747 | 85,085 | -126 | 2,041 | 2.4 | '23/05/04 | 17.05 | 17.2 | 16.9 | 17.1 | +0.05 | +0.29 | 1.76 | 20,962 | 6,073 | 3.45 | 3.57 | -6,569 | +20.6 | +9.21 | -6,539 | 24.9 | +2,103 | 85,832 | -420 | 2,167 | 2.52 | '23/05/03 | 17.25 | 17.35 | 17.05 | 17.05 | -0.25 | -1.45 | 1.73 | 25,840 | 8,268 | 3.13 | 4.44 | -7,287 | -1 | -683 | -7,971 | 25 | +418 | 83,729 | +84 | 2,587 | 3.09 | '23/05/02 | 17.2 | 17.45 | 17.1 | 17.3 | +0.3 | +1.76 | 2.06 | 38,151 | 11,366 | 3.36 | 6.59 | -3,834 | -116 | +2,261 | -1,689 | 25.1 | -53 | 83,311 | +177 | 2,503 | 3 | '23/04/28 | 17.8 | 17.85 | 17 | 17 | -0.7 | -3.95 | 4.8 | 98,814 | 26,828 | 3.68 | 17 | -57,138 | -4,759 | -897 | -62,793 | 25.1 | +5,469 | 83,364 | -2,202 | 2,326 | 2.79 |
交易 日期 |
---|
'24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | 交易 日期 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | 交易 日期 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | 交易 日期 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | 交易 日期 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | 交易 日期 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | 交易 日期 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | 交易 日期 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | 交易 日期 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | 交易 日期 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | 交易 日期 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | 交易 日期 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | 交易 日期 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | 交易 日期 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 |
|