|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 57.1 | 55.8 | +1.3 | +2.33% | 2.15% | 56.4 | 57.3 | 56.1 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 849 | 4,826萬 | 515 | 1.6張/筆 | 56.84元 | 1.65 | 15.15 | 972.9 | 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) | 775 | 4,336萬 | 1,333 | 0.6張/筆 | 55.96元 | +0.8 (+1.45%) | 連漲連跌: 連3漲 ( +3.1元 / +5.74%) 財報評分: 最新43分 / 平均39分 上市指數: 20294.45 (147.9 / +0.73%) | | | |
| |
成交價: 57.1元 (+1.3元/ +2.33%) | 成交張數: 849張 | 成交金額: 4,826萬元 | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
---|
歷史最高 | 近7051日新高 | 連3漲 (+3.1元/ +5.74%) | 第3488高 | 近15日新高 | 第1518高 | 近17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 57.1元 | 3日 03/27 ~03/29 | 5日 03/25 ~03/29 | 10日 03/18 ~03/29 | 1個月 02/29 ~03/29 | 3個月 01/02 ~03/29 | 半年 '23/10/02 ~03/29 | 1年 '23/03/31 ~03/29 | 2年 '22/03/31 ~03/29 | 3年 '21/03/31 ~03/29 | 5年 '19/04/01 ~03/29 | 10年 '14/03/31 ~03/29 | 15年 '09/03/31 ~03/29 | 20年 '04/03/30 ~03/29 | 今年 01/02 ~03/29 |
---|
起算價 | 54 | 54.1 | 51 | 49.15 | 44.1 | 33.2 | 33.35 | 35 | 31.9 | 21.7 | 28.15 | 14 | 9 | 44.1 | 漲跌價 | +3.1 | +3 | +6.1 | +7.95 | +13 | +23.9 | +23.75 | +22.1 | +25.2 | +35.4 | +28.95 | +43.1 | +48.1 | +13 | 漲跌幅 | +5.74% | +5.55% | +12% | +16.2% | +29.5% | +72% | +71.2% | +63.1% | +79% | +163% | +103% | +308% | +534% | +29.5% | 振幅 | 6.48% | 7.02% | 12% | 16.7% | 30.4% | 72.6% | 82% | 83.1% | 91.2% | 184% | 161% | 324% | 570% | 30.4% | 成交張數 | 2,184 | 2,899 | 5,654 | 1.08萬 | 2.35萬 | 5.45萬 | 13.6萬 | 24.6萬 | 53.4萬 | 135萬 | 215萬 | 394萬 | 911萬 | 2.35萬 | 成交金額 | 1.22億 | 1.61億 | 3.08億 | 5.7億 | 11.6億 | 23.6億 | 50.1億 | 84.6億 | 181億 | 374億 | 545億 | 927億 | 1,641億 | 11.6億 | 週轉率 | 0.81% | 1.07% | 2.09% | 3.99% | 8.67% | 20.1% | 50.1% | 90.7% | 197% | 497% | 793% | 1455% | 3366% | 8.67% |
* 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 | '24/03/29 | 56.4 | 57.3 | 56.1 | 57.1 | +1.3 | +2.33 | 2.15 | 849 | 515 | 1.65 | 0.48 | | | | | | | | | | | '24/03/28 | 55.4 | 56.3 | 55.4 | 55.8 | +0.8 | +1.45 | 1.64 | 775 | 1,333 | 0.58 | 0.43 | +37 | 0 | +7 | +44 | 8.26 | +8 | 154 | -7 | 0 | 0 | '24/03/27 | 54 | 55.4 | 53.8 | 55 | +1 | +1.85 | 2.96 | 561 | 1,005 | 0.56 | 0.31 | +149 | 0 | +10 | +159 | 8.25 | +21 | 146 | 0 | 7 | 4.79 | '24/03/26 | 54.5 | 54.7 | 53.7 | 54 | -0.4 | -0.74 | 1.84 | 339 | 2,138 | 0.16 | 0.18 | -129 | 0 | +67 | -62 | 8.19 | +2 | 125 | 0 | 7 | 5.6 | '24/03/25 | 54.1 | 54.6 | 53.5 | 54.4 | +0.3 | +0.55 | 2.03 | 376 | 943 | 0.4 | 0.2 | -61.2 | 0 | +36 | -25.2 | 8.24 | +3 | 123 | 0 | 7 | 5.69 | '24/03/22 | 54.8 | 54.8 | 53.6 | 54.1 | -0.7 | -1.28 | 2.19 | 554 | 1,671 | 0.33 | 0.3 | -259 | 0 | +53 | -206 | 8.26 | -32 | 120 | +1 | 7 | 5.83 | '24/03/21 | 54.4 | 54.8 | 53.9 | 54.8 | +1.2 | +2.24 | 1.68 | 678 | 1,641 | 0.41 | 0.37 | -77 | 0 | +46 | -31 | 8.36 | +11 | 152 | 0 | 6 | 3.95 | '24/03/20 | 53.1 | 54 | 53 | 53.6 | +1.3 | +2.49 | 1.91 | 808 | 1,210 | 0.67 | 0.43 | +160 | 0 | +36 | +196 | 8.4 | -5 | 141 | 0 | 6 | 4.26 | '24/03/19 | 52 | 53 | 52 | 52.3 | +0.3 | +0.58 | 1.92 | 421 | 1,024 | 0.41 | 0.22 | +49 | 0 | +40 | +89 | 8.34 | +1 | 146 | 0 | 6 | 4.11 | '24/03/18 | 51.6 | 52 | 51.2 | 52 | +1 | +1.96 | 1.57 | 294 | 774 | 0.38 | 0.15 | +88 | 0 | +39 | +127 | 8.31 | +1 | 145 | 0 | 6 | 4.14 | '24/03/15 | 51.3 | 51.4 | 50.6 | 51 | -0.4 | -0.78 | 1.56 | 379 | 1,124 | 0.34 | 0.19 | -145 | 0 | +14 | -131 | 8.28 | 0 | 144 | 0 | 6 | 4.17 | '24/03/14 | 51.1 | 51.4 | 51 | 51.4 | +0.2 | +0.39 | 0.78 | 166 | 461 | 0.36 | 0.08 | -6 | 0 | +2 | -4 | 8.33 | +1 | 144 | 0 | 6 | 4.17 | '24/03/13 | 51.1 | 51.6 | 51 | 51.2 | -0.2 | -0.39 | 1.17 | 394 | 874 | 0.45 | 0.2 | +23 | 0 | +18 | +41 | 8.34 | +8 | 143 | 0 | 6 | 4.2 | '24/03/12 | 51.2 | 51.5 | 51 | 51.4 | +0.4 | +0.78 | 0.98 | 182 | 570 | 0.32 | 0.09 | -33 | 0 | +25 | -8 | 8.33 | +2 | 135 | 0 | 6 | 4.44 | '24/03/11 | 50.4 | 51.2 | 50.4 | 51 | +0.1 | +0.2 | 1.57 | 295 | 1,172 | 0.25 | 0.15 | +61 | 0 | +3 | +64 | 8.34 | +4 | 133 | 0 | 6 | 4.51 | '24/03/08 | 51.4 | 51.7 | 50.5 | 50.9 | -0.7 | -1.36 | 2.33 | 905 | 1,977 | 0.46 | 0.46 | -223 | 0 | +54 | -169 | 8.32 | -1 | 129 | 0 | 6 | 4.65 | '24/03/07 | 51 | 52 | 51 | 51.6 | +0.6 | +1.18 | 1.96 | 568 | 1,857 | 0.31 | 0.29 | +38.8 | 0 | -3 | +35.8 | 8.4 | +9 | 130 | 0 | 6 | 4.62 | '24/03/06 | 50.2 | 51.7 | 50.2 | 51 | +1.3 | +2.62 | 3.02 | 1,377 | 1,969 | 0.7 | 0.7 | +180 | 0 | +269 | +449 | 8.38 | -22 | 121 | 0 | 6 | 4.96 | 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 | 49.1 | 49.8 | 49.1 | 49.7 | +0.55 | +1.12 | 1.42 | 238 | 688 | 0.35 | 0.12 | +70 | 0 | +6 | +76 | 8.32 | +26 | 143 | 0 | 6 | 4.2 | '24/03/04 | 49.45 | 49.5 | 49.1 | 49.15 | -0.35 | -0.71 | 0.81 | 329 | 1,339 | 0.25 | 0.16 | -68 | 0 | +61 | -7 | 8.29 | 0 | 117 | 0 | 6 | 5.13 | '24/03/01 | 49.4 | 49.8 | 49.3 | 49.5 | +0.05 | +0.1 | 1.01 | 164 | 368 | 0.45 | 0.08 | +15 | 0 | +22 | +37 | 8.32 | 0 | 117 | -1 | 6 | 5.13 | '24/02/29 | 49.2 | 49.9 | 49.2 | 49.45 | +0.3 | +0.61 | 1.42 | 159 | 803 | 0.2 | 0.08 | +19 | 0 | +15.4 | +34.4 | 8.31 | -6 | 117 | 0 | 7 | 5.98 | '24/02/27 | 49.25 | 49.5 | 48.9 | 49.15 | -0.1 | -0.2 | 1.22 | 289 | 1,192 | 0.24 | 0.14 | +9 | 0 | +19 | +28 | 8.31 | -5 | 123 | +1 | 7 | 5.69 | '24/02/26 | 49.4 | 49.45 | 49 | 49.25 | -0.35 | -0.71 | 0.91 | 293 | 825 | 0.35 | 0.14 | -64.5 | 0 | +25.6 | -38.9 | 8.3 | 0 | 128 | 0 | 6 | 4.69 | '24/02/23 | 50 | 50.1 | 49.55 | 49.6 | -0.3 | -0.6 | 1.1 | 274 | 775 | 0.35 | 0.14 | -123 | 0 | +13 | -110 | 8.33 | +1 | 128 | 0 | 6 | 4.69 | '24/02/22 | 49.5 | 50.1 | 49.5 | 49.9 | +0.45 | +0.91 | 1.21 | 272 | 576 | 0.47 | 0.14 | +92 | 0 | +35.1 | +127 | 8.37 | -13 | 127 | 0 | 6 | 4.72 | '24/02/21 | 49.15 | 49.5 | 49.05 | 49.45 | +0.5 | +1.02 | 0.92 | 129 | 424 | 0.3 | 0.06 | -2 | 0 | +34 | +32 | 8.34 | 0 | 140 | 0 | 6 | 4.29 | '24/02/20 | 49.7 | 49.7 | 48.95 | 48.95 | -0.65 | -1.31 | 1.51 | 341 | 1,819 | 0.19 | 0.17 | -223 | 0 | +19 | -204 | 8.34 | 0 | 140 | 0 | 6 | 4.29 | '24/02/19 | 48.9 | 49.7 | 48.9 | 49.6 | +0.7 | +1.43 | 1.64 | 422 | 792 | 0.53 | 0.21 | +48 | 0 | +76 | +124 | 8.42 | -13 | 140 | 0 | 6 | 4.29 | '24/02/16 | 47.95 | 48.9 | 47.95 | 48.9 | +0.95 | +1.98 | 1.98 | 257 | 528 | 0.49 | 0.12 | +71 | 0 | +23.2 | +94.2 | 8.4 | +23 | 153 | 0 | 6 | 3.92 | '24/02/15 | 48.05 | 48.1 | 47.1 | 47.95 | -0.3 | -0.62 | 2.07 | 518 | 2,236 | 0.23 | 0.25 | +5 | 0 | +19 | +24 | 8.38 | +6 | 130 | 0 | 6 | 4.62 | '24/02/05 | 49.4 | 49.4 | 48.25 | 48.25 | -1 | -2.03 | 2.34 | 787 | 1,195 | 0.66 | 0.38 | -436 | 0 | +95 | -341 | 8.37 | -1 | 124 | 0 | 6 | 4.84 | '24/02/02 | 48.75 | 49.4 | 48.4 | 49.25 | +0.65 | +1.34 | 2.06 | 622 | 891 | 0.7 | 0.3 | -16.6 | 0 | +98 | +81.4 | 8.54 | +19 | 125 | 0 | 6 | 4.8 | '24/02/01 | 47.75 | 48.6 | 47.75 | 48.6 | +0.95 | +1.99 | 1.78 | 680 | 803 | 0.85 | 0.33 | +94 | 0 | +3 | +97 | 8.58 | +2 | 106 | 0 | 6 | 5.66 | '24/01/31 | 46.45 | 47.7 | 46.4 | 47.65 | +1.2 | +2.58 | 2.8 | 1,024 | 898 | 1.14 | 0.48 | -86 | 0 | +75 | -11 | 8.55 | -1 | 103 | 0 | 6 | 5.83 | '24/01/30 | 46.5 | 46.5 | 46.45 | 46.45 | -0.05 | -0.11 | 0.11 | 293 | 342 | 0.86 | 0.14 | -52 | 0 | +31 | -21 | 8.35 | -7 | 104 | 0 | 6 | 5.77 | 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 | '24/01/29 | 46.5 | 46.5 | 46.45 | 46.5 | +0.05 | +0.11 | 0.11 | 294 | 377 | 0.78 | 0.14 | -7 | 0 | +76 | +69 | 8.37 | -8 | 110 | 0 | 6 | 5.45 | '24/01/26 | 46.5 | 46.5 | 46.4 | 46.45 | 0 | 0 | 0.22 | 229 | 312 | 0.73 | 0.11 | -40 | 0 | +25 | -15 | 8.38 | +1 | 118 | 0 | 6 | 5.08 | '24/01/25 | 46.5 | 46.55 | 46.4 | 46.45 | -0.1 | -0.21 | 0.32 | 140 | 317 | 0.44 | 0.07 | -31 | 0 | +12 | -19 | 8.39 | -1 | 117 | 0 | 6 | 5.13 | '24/01/24 | 46.7 | 46.7 | 46.45 | 46.55 | -0.05 | -0.11 | 0.54 | 250 | 326 | 0.77 | 0.12 | +25 | 0 | +17 | +42 | 8.4 | -15 | 118 | 0 | 6 | 5.08 | '24/01/23 | 46.4 | 46.7 | 46.4 | 46.6 | +0.2 | +0.43 | 0.65 | 370 | 437 | 0.85 | 0.17 | +45 | 0 | +23 | +68 | 8.39 | +3 | 133 | 0 | 6 | 4.51 | '24/01/22 | 45.15 | 46.7 | 45.15 | 46.4 | +1.3 | +2.88 | 3.44 | 841 | 837 | 1.01 | 0.39 | +247 | 0 | -2 | +245 | 8.38 | +18 | 130 | -1 | 6 | 4.62 | '24/01/19 | 44.65 | 45.1 | 44.65 | 45.1 | +0.5 | +1.12 | 1.01 | 283 | 373 | 0.76 | 0.13 | +28.2 | 0 | +1 | +29.2 | 8.29 | 0 | 112 | 0 | 7 | 6.25 | '24/01/18 | 44.85 | 44.95 | 44.5 | 44.6 | -0.25 | -0.56 | 1 | 420 | 448 | 0.94 | 0.19 | -86 | 0 | +75 | -11 | 8.27 | -1 | 112 | +4 | 7 | 6.25 | '24/01/17 | 44.9 | 45.15 | 44.8 | 44.85 | -0.2 | -0.44 | 0.78 | 476 | 513 | 0.93 | 0.21 | -254 | 0 | +80 | -174 | 8.31 | -21 | 113 | 0 | 3 | 2.65 | '24/01/16 | 45.15 | 45.15 | 44.95 | 45.05 | -0.1 | -0.22 | 0.44 | 269 | 568 | 0.47 | 0.12 | -162 | 0 | -6 | -168 | 8.4 | -4 | 134 | 0 | 3 | 2.24 | '24/01/15 | 45.1 | 45.25 | 45 | 45.15 | +0.05 | +0.11 | 0.55 | 217 | 327 | 0.66 | 0.1 | +34 | 0 | 0 | +34 | 8.46 | -4 | 138 | 0 | 3 | 2.17 | '24/01/12 | 45.3 | 45.35 | 45.05 | 45.1 | -0.2 | -0.44 | 0.66 | 169 | 236 | 0.72 | 0.08 | -11 | 0 | +6 | -5 | 8.45 | 0 | 142 | 0 | 3 | 2.11 | '24/01/11 | 44.95 | 45.5 | 44.95 | 45.3 | +0.4 | +0.89 | 1.22 | 317 | 727 | 0.44 | 0.14 | +91 | 0 | +5 | +96 | 8.45 | -1 | 142 | 0 | 3 | 2.11 | '24/01/10 | 44.7 | 45 | 44.65 | 44.9 | +0.05 | +0.11 | 0.78 | 287 | 279 | 1.03 | 0.13 | +116 | 0 | +25 | +141 | 8.42 | -3 | 143 | +1 | 3 | 2.1 | '24/01/09 | 45.25 | 45.25 | 44.6 | 44.85 | -0.4 | -0.88 | 1.44 | 295 | 479 | 0.62 | 0.13 | -2 | 0 | +22 | +20 | 8.37 | -42 | 145 | 0 | 2 | 1.38 | '24/01/08 | 44.15 | 45.25 | 44.15 | 45.25 | +1.1 | +2.49 | 2.49 | 698 | 819 | 0.85 | 0.31 | +294 | 0 | +1 | +295 | 8.38 | +55 | 187 | 0 | 2 | 1.07 | '24/01/05 | 44.05 | 44.2 | 44.05 | 44.15 | +0.1 | +0.23 | 0.34 | 123 | 185 | 0.66 | 0.05 | +27 | 0 | +19 | +46 | 8.27 | +2 | 132 | 0 | 2 | 1.52 | '24/01/04 | 43.95 | 44.2 | 43.9 | 44.05 | +0.05 | +0.11 | 0.68 | 296 | 236 | 1.26 | 0.13 | +66 | 0 | +6 | +72 | 8.26 | +4 | 130 | 0 | 2 | 1.54 | 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 | 44 | 44.1 | 43.95 | 44 | -0.2 | -0.45 | 0.34 | 219 | 405 | 0.54 | 0.1 | -39 | 0 | -9 | -48 | 8.23 | +4 | 126 | 0 | 2 | 1.59 | '24/01/02 | 44.05 | 44.2 | 43.95 | 44.2 | +0.1 | +0.23 | 0.57 | 285 | 410 | 0.69 | 0.13 | -26 | 0 | -26 | -52 | 8.25 | -1 | 122 | 0 | 2 | 1.64 | '23/12/29 | 44.1 | 44.25 | 44.05 | 44.1 | -0.05 | -0.11 | 0.45 | 130 | 200 | 0.65 | 0.06 | +4 | 0 | -31 | -27 | 8.26 | 0 | 123 | 0 | 2 | 1.63 | '23/12/28 | 44.05 | 44.2 | 43.85 | 44.15 | +0.05 | +0.11 | 0.79 | 255 | 1,090 | 0.23 | 0.11 | -36 | 0 | -49 | -85 | 8.26 | +17 | 123 | 0 | 2 | 1.63 | '23/12/27 | 44.2 | 44.2 | 44 | 44.1 | -0.1 | -0.23 | 0.45 | 173 | 315 | 0.55 | 0.08 | -51 | 0 | 0 | -51 | 8.27 | 0 | 106 | 0 | 2 | 1.89 | '23/12/26 | 44.25 | 44.7 | 44.2 | 44.2 | 0 | 0 | 1.13 | 269 | 901 | 0.3 | 0.12 | -23 | 0 | -4 | -27 | 8.29 | -20 | 106 | 0 | 2 | 1.89 | '23/12/25 | 44 | 44.2 | 44 | 44.2 | +0.15 | +0.34 | 0.45 | 227 | 231 | 0.98 | 0.1 | +110 | 0 | -50 | +60 | 8.3 | -8 | 126 | 0 | 2 | 1.59 | '23/12/22 | 43.8 | 44.2 | 43.75 | 44.05 | +0.15 | +0.34 | 1.03 | 133 | 212 | 0.63 | 0.06 | +10 | 0 | -12 | -2 | 8.26 | +1 | 134 | 0 | 2 | 1.49 | '23/12/21 | 43.85 | 44 | 43.85 | 43.9 | 0 | 0 | 0.34 | 116 | 248 | 0.47 | 0.05 | +11 | 0 | -3 | +8 | 8.25 | +1 | 133 | 0 | 2 | 1.5 | '23/12/20 | 43.9 | 44.15 | 43.7 | 43.9 | 0 | 0 | 1.03 | 522 | 346 | 1.51 | 0.23 | +227 | 0 | -175 | +52 | 8.25 | -1 | 132 | 0 | 2 | 1.52 | '23/12/19 | 43.85 | 43.95 | 43.35 | 43.9 | -0.1 | -0.23 | 1.36 | 300 | 505 | 0.59 | 0.13 | -117 | 0 | +27 | -90 | 8.08 | +1 | 133 | 0 | 2 | 1.5 | '23/12/18 | 43.95 | 44 | 43.8 | 44 | 0 | 0 | 0.45 | 218 | 511 | 0.43 | 0.1 | -58 | 0 | +2 | -56 | 8.13 | -1 | 132 | 0 | 2 | 1.52 | '23/12/15 | 44.15 | 44.2 | 43.85 | 44 | -0.1 | -0.23 | 0.79 | 245 | 345 | 0.71 | 0.11 | -42 | 0 | +18.3 | -23.7 | 8.15 | +5 | 133 | 0 | 2 | 1.5 | '23/12/14 | 44 | 44.15 | 43.95 | 44.1 | +0.15 | +0.34 | 0.46 | 236 | 297 | 0.79 | 0.1 | +59 | 0 | +5 | +64 | 8.16 | +12 | 128 | 0 | 2 | 1.56 | '23/12/13 | 44.15 | 44.15 | 43.9 | 43.95 | -0.15 | -0.34 | 0.57 | 209 | 625 | 0.33 | 0.09 | -35 | 0 | -4 | -39 | 8.14 | -1 | 116 | 0 | 2 | 1.72 | '23/12/12 | 44.1 | 44.25 | 44 | 44.1 | 0 | 0 | 0.57 | 275 | 370 | 0.74 | 0.12 | +50 | 0 | 0 | +50 | 8.15 | +2 | 117 | 0 | 2 | 1.71 | '23/12/11 | 43.7 | 44.1 | 43.5 | 44.1 | +0.45 | +1.03 | 1.37 | 319 | 536 | 0.6 | 0.14 | +77.8 | 0 | +93 | +171 | 8.14 | +3 | 115 | 0 | 2 | 1.74 | '23/12/08 | 43.5 | 43.75 | 43.25 | 43.65 | +0.5 | +1.16 | 1.16 | 362 | 388 | 0.93 | 0.16 | +124 | 0 | +86 | +210 | 8.11 | -12 | 112 | 0 | 2 | 1.79 | 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 | 43.3 | 43.45 | 43.1 | 43.15 | -0.2 | -0.46 | 0.81 | 250 | 365 | 0.68 | 0.11 | +3 | 0 | +58 | +61 | 8.06 | -1 | 125 | 0 | 2 | 1.6 | '23/12/06 | 42.85 | 43.4 | 42.8 | 43.35 | +0.5 | +1.17 | 1.4 | 431 | 515 | 0.84 | 0.19 | +48 | 0 | +120 | +168 | 8.06 | -4 | 126 | 0 | 2 | 1.59 | '23/12/05 | 42.7 | 43.1 | 42.7 | 42.85 | +0.15 | +0.35 | 0.94 | 213 | 266 | 0.8 | 0.09 | +20 | 0 | +83 | +103 | 8.04 | -1 | 130 | 0 | 2 | 1.54 | '23/12/04 | 42.75 | 42.8 | 42.65 | 42.7 | 0 | 0 | 0.35 | 206 | 336 | 0.61 | 0.09 | -29 | 0 | +30 | +1 | 8.04 | -15 | 131 | 0 | 2 | 1.53 | '23/12/01 | 42.7 | 42.9 | 42.65 | 42.7 | +0.1 | +0.23 | 0.59 | 174 | 229 | 0.76 | 0.07 | +10 | 0 | -1.55 | +8.45 | 8.05 | -4 | 146 | 0 | 2 | 1.37 | '23/11/30 | 42.65 | 42.8 | 42.5 | 42.6 | -0.1 | -0.23 | 0.7 | 244 | 341 | 0.71 | 0.1 | -24 | 0 | +11 | -13 | 8.04 | -11 | 150 | 0 | 2 | 1.33 | '23/11/29 | 43 | 43 | 42.6 | 42.7 | -0.25 | -0.58 | 0.93 | 203 | 754 | 0.27 | 0.09 | +8 | 0 | +6 | +14 | 8.05 | -11 | 161 | 0 | 2 | 1.24 | '23/11/28 | 43.2 | 43.2 | 42.85 | 42.95 | -0.15 | -0.35 | 0.81 | 294 | 422 | 0.7 | 0.13 | -59 | 0 | +6 | -53 | 8.05 | +2 | 172 | 0 | 2 | 1.16 | '23/11/27 | 43.3 | 43.8 | 43.05 | 43.1 | -0.2 | -0.46 | 1.73 | 255 | 773 | 0.33 | 0.11 | -67.6 | 0 | -2 | -69.6 | 8.06 | +21 | 170 | 0 | 2 | 1.18 | '23/11/24 | 42.9 | 43.4 | 42.15 | 43.3 | +0.5 | +1.17 | 2.92 | 558 | 663 | 0.84 | 0.24 | -62 | 0 | -46 | -108 | 8.09 | -5 | 149 | 0 | 2 | 1.34 | '23/11/23 | 43.05 | 43.25 | 42.75 | 42.8 | -0.25 | -0.58 | 1.16 | 266 | 473 | 0.56 | 0.11 | -53 | 0 | -1 | -54 | 8.11 | -1 | 154 | 0 | 2 | 1.3 | '23/11/22 | 42.4 | 43.2 | 42.4 | 43.05 | +0.8 | +1.89 | 1.89 | 534 | 767 | 0.7 | 0.23 | +233 | 0 | -5 | +228 | 8.13 | -1 | 155 | 0 | 2 | 1.29 | '23/11/21 | 42.15 | 42.35 | 42.1 | 42.25 | +0.15 | +0.36 | 0.59 | 360 | 548 | 0.66 | 0.15 | +7 | 0 | +4 | +11 | 8.04 | -16 | 156 | 0 | 2 | 1.28 | '23/11/20 | 42 | 42.1 | 41.65 | 42.1 | +0.05 | +0.12 | 1.07 | 386 | 692 | 0.56 | 0.16 | -87.6 | 0 | +55 | -32.6 | 8.03 | -12 | 172 | 0 | 2 | 1.16 | '23/11/17 | 41 | 42.35 | 41 | 42.05 | +1.35 | +3.32 | 3.32 | 1,289 | 1,085 | 1.19 | 0.54 | +492 | 0 | +302 | +794 | 8.06 | +40 | 184 | 0 | 2 | 1.09 | '23/11/16 | 40.25 | 41.05 | 40.25 | 40.7 | +0.5 | +1.24 | 1.99 | 575 | 921 | 0.62 | 0.23 | +203 | 0 | -2.2 | +201 | 7.88 | 0 | 144 | 0 | 2 | 1.39 | '23/11/15 | 40.95 | 40.95 | 39.9 | 40.2 | -0.95 | -2.31 | 2.55 | 1,499 | 1,577 | 0.95 | 0.6 | -81 | 0 | -132 | -213 | 7.8 | -85 | 144 | 0 | 2 | 1.39 | '23/11/14 | 40.8 | 41.3 | 40.8 | 41.15 | +0.2 | +0.49 | 1.22 | 449 | 554 | 0.81 | 0.18 | +28 | 0 | +11 | +39 | 7.82 | +1 | 229 | 0 | 2 | 0.87 | 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 | 40.45 | 41.1 | 40.4 | 40.95 | +0.6 | +1.49 | 1.73 | 342 | 827 | 0.41 | 0.14 | +35 | 0 | -17 | +18 | 7.81 | +14 | 228 | 0 | 2 | 0.88 | '23/11/10 | 40.2 | 40.75 | 40.15 | 40.35 | +0.1 | +0.25 | 1.49 | 234 | 878 | 0.27 | 0.09 | -36 | 0 | 0 | -36 | 7.8 | +7 | 214 | 0 | 2 | 0.93 | '23/11/09 | 40.15 | 40.35 | 40.15 | 40.25 | +0.15 | +0.37 | 0.5 | 334 | 388 | 0.86 | 0.13 | -9.22 | 0 | 0 | -9.22 | 7.83 | +8 | 208 | 0 | 2 | 0.96 | '23/11/08 | 39.75 | 40.35 | 39.75 | 40.1 | +0.35 | +0.88 | 1.51 | 260 | 571 | 0.46 | 0.1 | +3 | 0 | -5 | -2 | 7.83 | +2 | 200 | 0 | 2 | 1 | '23/11/07 | 39.7 | 39.8 | 39.55 | 39.75 | +0.05 | +0.13 | 0.63 | 308 | 562 | 0.55 | 0.12 | -22.4 | 0 | 0 | -22.4 | 7.83 | -10 | 198 | +2 | 2 | 1.01 | '23/11/06 | 39.4 | 39.85 | 39.1 | 39.7 | +0.2 | +0.51 | 1.9 | 296 | 712 | 0.42 | 0.12 | -42.8 | 0 | +51 | +8.2 | 7.83 | 0 | 208 | 0 | 0 | 0 | '23/11/03 | 38.65 | 39.9 | 38.65 | 39.5 | +0.95 | +2.46 | 3.24 | 514 | 927 | 0.55 | 0.2 | -61 | 0 | 0 | -61 | 7.85 | +7 | 208 | 0 | 0 | 0 | '23/11/02 | 38.1 | 38.85 | 38.1 | 38.55 | +0.5 | +1.31 | 1.97 | 341 | 499 | 0.68 | 0.13 | -63.4 | 0 | +3 | -60.4 | 7.87 | -2 | 201 | 0 | 0 | 0 | '23/11/01 | 38.2 | 38.35 | 38 | 38.05 | -0.25 | -0.65 | 0.91 | 623 | 933 | 0.67 | 0.24 | -247 | 0 | -9 | -256 | 7.89 | +6 | 204 | 0 | 0 | 0 | '23/10/31 | 40.1 | 40.1 | 38.1 | 38.3 | -1.85 | -4.61 | 4.98 | 1,735 | 3,130 | 0.55 | 0.67 | -693 | 0 | +49.8 | -644 | 7.96 | -10 | 199 | 0 | 0 | 0 | '23/10/30 | 40.8 | 41 | 39.95 | 40.15 | -0.6 | -1.47 | 2.58 | 889 | 1,085 | 0.82 | 0.36 | -212 | 0 | -48 | -260 | 8.22 | -4 | 209 | 0 | 0 | 0 | '23/10/18 | 34.8 | 36 | 34.45 | 34.6 | -0.2 | -0.57 | 4.45 | 5,915 | 2,190 | 2.7 | 2.07 | +2,160 | 0 | +118 | +2,278 | 8.35 | +57 | 276 | 0 | 0 | 0 | '23/10/17 | 34.75 | 34.8 | 34.55 | 34.8 | +0.15 | +0.43 | 0.72 | 1,380 | 1,277 | 1.08 | 0.48 | -189 | 0 | +3 | -186 | 7.71 | -12 | 219 | 0 | 0 | 0 | '23/10/16 | 34.1 | 34.75 | 34.05 | 34.65 | +0.5 | +1.46 | 2.05 | 1,110 | 1,117 | 0.99 | 0.38 | +578 | 0 | 0 | +578 | 7.76 | -13 | 231 | 0 | 0 | 0 | '23/10/13 | 34.05 | 34.2 | 34 | 34.15 | +0.05 | +0.15 | 0.59 | 768 | 732 | 1.05 | 0.26 | +411 | 0 | -0.09 | +411 | 7.59 | +10 | 244 | 0 | 0 | 0 | '23/10/12 | 33.95 | 34.1 | 33.85 | 34.1 | +0.15 | +0.44 | 0.74 | 629 | 743 | 0.85 | 0.21 | +285 | 0 | 0 | +285 | 7.47 | +23 | 234 | 0 | 0 | 0 | '23/10/11 | 33.8 | 34 | 33.7 | 33.95 | +0.45 | +1.34 | 0.9 | 1,610 | 1,146 | 1.41 | 0.55 | +1,073 | 0 | -14 | +1,059 | 7.39 | -4 | 211 | 0 | 0 | 0 | '23/10/06 | 33.6 | 33.6 | 33.45 | 33.5 | 0 | 0 | 0.45 | 199 | 264 | 0.76 | 0.07 | -30 | 0 | -0.09 | -30.1 | 7.07 | -5 | 215 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/05 | 33.6 | 33.75 | 33.5 | 33.5 | 0 | 0 | 0.75 | 233 | 428 | 0.54 | 0.08 | -9 | 0 | -3 | -12 | 7.1 | -5 | 220 | 0 | 0 | 0 | '23/10/04 | 33.7 | 33.7 | 33.4 | 33.5 | -0.2 | -0.59 | 0.89 | 346 | 472 | 0.73 | 0.12 | +30 | 0 | -16 | +14 | 7.11 | +2 | 225 | 0 | 0 | 0 | '23/10/03 | 33.45 | 33.75 | 33.25 | 33.7 | +0.4 | +1.2 | 1.5 | 547 | 482 | 1.14 | 0.18 | +317 | 0 | +3.99 | +321 | 7.1 | 0 | 223 | 0 | 0 | 0 | '23/10/02 | 33.2 | 33.35 | 33.2 | 33.3 | +0.1 | +0.3 | 0.45 | 214 | 356 | 0.6 | 0.07 | +20 | 0 | +11.3 | +31.3 | 7 | 0 | 223 | 0 | 0 | 0 | '23/09/28 | 33.2 | 33.35 | 33 | 33.2 | -0.1 | -0.3 | 1.05 | 359 | 393 | 0.91 | 0.12 | -27 | 0 | +0.34 | -26.7 | 7 | -12 | 223 | 0 | 0 | 0 | '23/09/27 | 33.4 | 33.4 | 33.25 | 33.3 | -0.1 | -0.3 | 0.45 | 244 | 272 | 0.9 | 0.08 | -44 | 0 | -21.6 | -65.6 | 7.01 | -21 | 235 | 0 | 0 | 0 | '23/09/26 | 33.3 | 33.45 | 33.3 | 33.4 | -0.1 | -0.3 | 0.45 | 193 | 280 | 0.69 | 0.06 | -53 | 0 | -11.4 | -64.4 | 7.02 | -1 | 256 | 0 | 0 | 0 | '23/09/25 | 33.3 | 34 | 33.25 | 33.5 | +0.15 | +0.45 | 2.25 | 197 | 295 | 0.67 | 0.07 | -36 | 0 | +1.46 | -34.5 | 7.03 | -2 | 257 | 0 | 0 | 0 | '23/09/22 | 33.65 | 33.65 | 33.3 | 33.35 | -0.4 | -1.19 | 1.04 | 522 | 559 | 0.93 | 0.17 | -115 | 0 | -11.4 | -126 | 7.04 | -6 | 259 | 0 | 0 | 0 | '23/09/21 | 33.9 | 33.9 | 33.65 | 33.75 | -0.15 | -0.44 | 0.74 | 377 | 377 | 1 | 0.13 | -78 | 0 | +3.68 | -74.3 | 7.08 | 0 | 265 | 0 | 0 | 0 | '23/09/20 | 33.7 | 33.95 | 33.7 | 33.9 | +0.05 | +0.15 | 0.74 | 264 | 318 | 0.83 | 0.09 | +90 | 0 | 0 | +90 | 7.1 | -1 | 265 | 0 | 0 | 0 | '23/09/19 | 33.8 | 34 | 33.75 | 33.85 | -0.05 | -0.15 | 0.74 | 263 | 258 | 1.02 | 0.09 | +47 | 0 | -6 | +41 | 7.07 | +15 | 266 | 0 | 0 | 0 | '23/09/18 | 33.95 | 33.95 | 33.8 | 33.9 | -0.05 | -0.15 | 0.44 | 115 | 366 | 0.31 | 0.04 | -12 | 0 | -1 | -13 | 7.04 | -10 | 251 | 0 | 0 | 0 | '23/09/15 | 33.95 | 34 | 33.75 | 33.95 | +0.05 | +0.15 | 0.74 | 384 | 461 | 0.83 | 0.13 | -134 | 0 | +8 | -126 | 7.05 | +10 | 261 | 0 | 0 | 0 | '23/09/14 | 33.9 | 33.95 | 33.85 | 33.9 | 0 | 0 | 0.29 | 168 | 348 | 0.48 | 0.06 | -31 | 0 | 0 | -31 | 7.09 | -7 | 251 | 0 | 0 | 0 | '23/09/13 | 34 | 34 | 33.8 | 33.9 | +0.1 | +0.3 | 0.59 | 188 | 215 | 0.87 | 0.06 | -53 | 0 | 0 | -53 | 7.1 | -2 | 258 | 0 | 0 | 0 | '23/09/12 | 33.6 | 33.9 | 33.6 | 33.8 | 0 | 0 | 0.89 | 124 | 156 | 0.79 | 0.04 | -10 | 0 | 0 | -10 | 7.12 | -4 | 260 | 0 | 0 | 0 | '23/09/11 | 34 | 34 | 33.7 | 33.8 | -0.15 | -0.44 | 0.88 | 283 | 323 | 0.88 | 0.1 | -42 | 0 | +0.9 | -41.1 | 7.12 | +59 | 264 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/08 | 33.6 | 34.25 | 33.6 | 33.95 | +0.35 | +1.04 | 1.93 | 447 | 508 | 0.88 | 0.15 | -12 | 0 | +0.85 | -11.2 | 7.14 | +26 | 205 | -1 | 0 | 0 | '23/09/07 | 33.8 | 33.8 | 33.55 | 33.6 | -0.15 | -0.44 | 0.74 | 185 | 298 | 0.62 | 0.06 | -25 | 0 | -14.1 | -39.1 | 7.14 | -5 | 179 | 0 | 1 | 0.56 | '23/09/06 | 34.15 | 34.15 | 33.55 | 33.75 | -0.35 | -1.03 | 1.76 | 442 | 494 | 0.9 | 0.15 | -123 | 0 | -39 | -162 | 7.15 | -6 | 184 | +1 | 1 | 0.54 | '23/09/05 | 34.25 | 34.45 | 34.1 | 34.1 | -0.15 | -0.44 | 1.02 | 473 | 659 | 0.72 | 0.16 | -91 | 0 | +0.98 | -90 | 7.19 | 0 | 190 | 0 | 0 | 0 | '23/09/04 | 33.65 | 34.4 | 33.55 | 34.25 | +0.6 | +1.78 | 2.53 | 1,110 | 1,049 | 1.06 | 0.38 | +165 | 0 | +70.8 | +236 | 7.21 | +12 | 190 | 0 | 0 | 0 | '23/09/01 | 33.5 | 33.75 | 33.4 | 33.65 | +0.25 | +0.75 | 1.05 | 351 | 371 | 0.95 | 0.12 | +149 | 0 | +32 | +181 | 7.16 | +5 | 178 | 0 | 0 | 0 | '23/08/31 | 33.2 | 33.45 | 33.2 | 33.4 | +0.25 | +0.75 | 0.75 | 293 | 304 | 0.96 | 0.1 | +36.2 | 0 | +56 | +92.2 | 7.12 | -1 | 173 | 0 | 0 | 0 | '23/08/30 | 33.4 | 33.5 | 33.15 | 33.15 | -0.15 | -0.45 | 1.05 | 383 | 398 | 0.96 | 0.13 | -115 | 0 | +2 | -113 | 7.11 | +7 | 174 | 0 | 0 | 0 | '23/08/29 | 33.4 | 33.4 | 33.25 | 33.3 | +0.05 | +0.15 | 0.45 | 327 | 314 | 1.04 | 0.11 | +112 | 0 | +12 | +124 | 7.24 | +2 | 167 | 0 | 0 | 0 | '23/08/28 | 33.15 | 33.25 | 33 | 33.25 | +0.15 | +0.45 | 0.76 | 401 | 445 | 0.9 | 0.13 | -40 | 0 | -9 | -49 | 7.34 | 0 | 165 | 0 | 0 | 0 | '23/08/25 | 33 | 33.2 | 33 | 33.1 | +0.1 | +0.3 | 0.61 | 368 | 406 | 0.91 | 0.12 | +95 | 0 | -5 | +90 | 7.35 | -5 | 165 | 0 | 0 | 0 | '23/08/24 | 33.2 | 33.3 | 32.95 | 33 | 0 | 0 | 1.06 | 431 | 389 | 1.11 | 0.14 | +80 | 0 | -44 | +36 | 7.32 | 0 | 170 | 0 | 0 | 0 | '23/08/23 | 32.95 | 33.05 | 32.9 | 33 | +0.05 | +0.15 | 0.46 | 225 | 362 | 0.62 | 0.07 | -33 | 0 | 0 | -33 | 7.3 | +1 | 170 | 0 | 0 | 0 | '23/08/22 | 33.2 | 33.2 | 32.9 | 32.95 | -0.2 | -0.6 | 0.9 | 265 | 406 | 0.65 | 0.09 | -116 | 0 | 0 | -116 | 7.31 | 0 | 169 | 0 | 0 | 0 | '23/08/21 | 33.2 | 33.2 | 33.1 | 33.15 | +0.05 | +0.15 | 0.3 | 241 | 433 | 0.56 | 0.08 | +42 | 0 | 0 | +42 | 7.34 | +1 | 169 | 0 | 0 | 0 | '23/08/18 | 33 | 33.35 | 32.9 | 33.1 | +0.25 | +0.76 | 1.37 | 717 | 590 | 1.22 | 0.24 | +112 | 0 | +12 | +124 | 7.33 | -7 | 168 | 0 | 0 | 0 | '23/08/17 | 32.8 | 33 | 32.6 | 32.85 | +0.15 | +0.46 | 1.22 | 330 | 452 | 0.73 | 0.11 | +2.7 | 0 | +41 | +43.7 | 7.29 | 0 | 175 | 0 | 0 | 0 | '23/08/16 | 33.05 | 33.05 | 32.7 | 32.7 | -0.25 | -0.76 | 1.06 | 471 | 664 | 0.71 | 0.15 | -78 | 0 | +20 | -58 | 7.29 | +1 | 175 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/15 | 32.5 | 33.05 | 32.5 | 32.95 | +0.45 | +1.38 | 1.69 | 736 | 628 | 1.17 | 0.24 | +344 | 0 | +3 | +347 | 7.31 | +1 | 174 | 0 | 0 | 0 | '23/08/14 | 32.7 | 32.75 | 32.4 | 32.5 | -0.2 | -0.61 | 1.07 | 418 | 530 | 0.79 | 0.14 | -67 | 0 | -3 | -70 | 7.21 | -1 | 173 | 0 | 0 | 0 | '23/08/11 | 32.35 | 32.85 | 32.35 | 32.7 | +0.25 | +0.77 | 1.54 | 465 | 516 | 0.9 | 0.15 | -13 | 0 | -2 | -15 | 7.23 | -18 | 174 | 0 | 0 | 0 | '23/08/10 | 32.6 | 32.8 | 32.25 | 32.45 | -0.15 | -0.46 | 1.69 | 615 | 553 | 1.11 | 0.2 | -99 | 0 | 0 | -99 | 7.24 | +2 | 192 | 0 | 0 | 0 | '23/08/09 | 32.55 | 32.8 | 32.3 | 32.6 | +0.3 | +0.93 | 1.55 | 745 | 731 | 1.02 | 0.24 | -1 | +5 | -8 | -4 | 7.27 | -10 | 190 | 0 | 0 | 0 | '23/08/08 | 32.3 | 32.3 | 32.1 | 32.3 | 0 | 0 | 0.62 | 233 | 241 | 0.97 | 0.08 | -83 | 0 | -44.1 | -127 | 7.22 | -4 | 200 | 0 | 0 | 0 | '23/08/07 | 32.35 | 32.4 | 32.15 | 32.3 | -0.05 | -0.15 | 0.77 | 210 | 206 | 1.02 | 0.07 | -39 | 0 | -23.1 | -62.1 | 7.23 | +4 | 204 | 0 | 0 | 0 | '23/08/04 | 32.15 | 32.4 | 32.05 | 32.35 | +0.2 | +0.62 | 1.09 | 267 | 208 | 1.28 | 0.09 | +4 | 0 | +8 | +12 | 7.24 | +5 | 200 | 0 | 0 | 0 | '23/08/02 | 32.15 | 32.4 | 32.05 | 32.15 | 0 | 0 | 1.09 | 294 | 237 | 1.24 | 0.09 | -97 | 0 | -21 | -118 | 7.24 | -8 | 195 | 0 | 0 | 0 | '23/08/01 | 32.05 | 32.25 | 32.05 | 32.15 | +0.15 | +0.47 | 0.63 | 136 | 136 | 1 | 0.04 | -5 | 0 | -0.18 | -5.18 | 7.27 | -8 | 204 | 0 | 0 | 0 | '23/07/31 | 32.1 | 32.3 | 31.95 | 32 | +0.05 | +0.16 | 1.1 | 743 | 590 | 1.26 | 0.24 | +162 | 0 | -7.73 | +154 | 7.27 | -11 | 211 | 0 | 0 | 0 | '23/07/28 | 32.25 | 32.25 | 31.85 | 31.95 | -0.15 | -0.47 | 1.25 | 686 | 548 | 1.25 | 0.22 | +119 | 0 | +0.22 | +119 | 7.23 | +2 | 222 | 0 | 0 | 0 | '23/07/27 | 32.1 | 32.25 | 31.95 | 32.1 | +0.15 | +0.47 | 0.94 | 639 | 518 | 1.23 | 0.2 | +223 | 0 | +4 | +227 | 7.21 | +6 | 220 | 0 | 0 | 0 | '23/07/26 | 31.85 | 32.4 | 31.7 | 31.95 | +0.35 | +1.11 | 2.22 | 681 | 599 | 1.14 | 0.22 | +246 | 0 | +34.8 | +281 | 7.15 | +4 | 214 | 0 | 0 | 0 | '23/07/25 | 31.8 | 31.8 | 31.45 | 31.6 | -0.1 | -0.32 | 1.1 | 1,038 | 908 | 1.14 | 0.33 | +353 | 0 | +15.6 | +369 | 7.08 | +2 | 210 | 0 | 0 | 0 | '23/07/24 | 32.05 | 32.05 | 31.65 | 31.7 | -0.35 | -1.09 | 1.25 | 677 | 627 | 1.08 | 0.21 | -147 | 0 | -1.22 | -148 | 6.98 | -2 | 208 | 0 | 0 | 0 | '23/07/21 | 32.3 | 32.3 | 31.85 | 32.05 | -0.2 | -0.62 | 1.4 | 637 | 723 | 0.88 | 0.2 | -93 | 0 | +13.4 | -79.6 | 7.03 | +6 | 210 | 0 | 0 | 0 | '23/07/20 | 32.3 | 32.35 | 32.1 | 32.25 | 0 | 0 | 0.78 | 522 | 483 | 1.08 | 0.17 | +67 | 0 | -22.1 | +44.9 | 7.06 | 0 | 204 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/19 | 32.6 | 32.65 | 31.5 | 32.25 | -0.25 | -0.77 | 3.54 | 963 | 547 | 1.76 | 0.31 | -175 | 0 | -14.5 | -189 | 7.04 | -7 | 204 | 0 | 0 | 0 | '23/07/18 | 32.75 | 32.85 | 32.5 | 32.5 | -0.3 | -0.91 | 1.07 | 526 | 471 | 1.12 | 0.17 | -177 | 0 | -46.3 | -223 | 7.09 | -5 | 211 | 0 | 0 | 0 | '23/07/17 | 33.15 | 33.15 | 32.75 | 32.8 | -0.15 | -0.46 | 1.21 | 660 | 407 | 1.62 | 0.22 | -160 | 0 | -35.2 | -195 | 7.14 | -41 | 216 | 0 | 0 | 0 | '23/07/14 | 32.95 | 33.2 | 32.95 | 32.95 | 0 | 0 | 0.76 | 165 | 155 | 1.07 | 0.05 | +30 | 0 | +0.96 | +31 | 7.19 | +5 | 257 | 0 | 0 | 0 | '23/07/13 | 33 | 33.1 | 32.9 | 32.95 | +0.05 | +0.15 | 0.61 | 278 | 475 | 0.59 | 0.09 | -26 | 0 | 0 | -26 | 7.19 | +3 | 252 | 0 | 0 | 0 | '23/07/12 | 33 | 33.05 | 32.9 | 32.9 | -0.05 | -0.15 | 0.46 | 193 | 293 | 0.66 | 0.06 | -13.4 | 0 | -68 | -81.5 | 7.19 | -8 | 249 | 0 | 0 | 0 | '23/07/11 | 33.2 | 33.2 | 32.9 | 32.95 | -0.15 | -0.45 | 0.91 | 258 | 269 | 0.96 | 0.09 | -32 | 0 | -20 | -52 | 7.19 | +7 | 257 | 0 | 0 | 0 | '23/07/10 | 33.3 | 33.45 | 32.8 | 33.1 | -0.25 | -0.75 | 1.95 | 456 | 659 | 0.69 | 0.15 | -108 | 0 | -8 | -116 | 7.2 | +1 | 250 | 0 | 0 | 0 | '23/07/07 | 33.4 | 33.55 | 33.25 | 33.35 | -0.2 | -0.6 | 0.89 | 350 | 260 | 1.35 | 0.12 | -18 | 0 | -15 | -33 | 7.22 | 0 | 249 | 0 | 0 | 0 | '23/07/06 | 33.6 | 33.75 | 33.5 | 33.55 | -0.15 | -0.45 | 0.74 | 313 | 313 | 1 | 0.11 | -77 | 0 | -11 | -88 | 7.25 | -3 | 249 | 0 | 0 | 0 | '23/07/05 | 33.6 | 33.85 | 33.6 | 33.7 | +0.1 | +0.3 | 0.74 | 475 | 318 | 1.5 | 0.16 | +107 | 0 | -25 | +82 | 7.28 | -6 | 252 | 0 | 0 | 0 | '23/07/04 | 33.4 | 33.65 | 33.4 | 33.6 | +0.2 | +0.6 | 0.75 | 548 | 418 | 1.31 | 0.18 | +190 | 0 | -3 | +187 | 7.26 | +2 | 258 | 0 | 0 | 0 | '23/07/03 | 33 | 33.45 | 32.9 | 33.4 | +0.5 | +1.52 | 1.67 | 768 | 442 | 1.74 | 0.26 | +209 | 0 | +15 | +224 | 7.21 | 0 | 256 | 0 | 0 | 0 | '23/06/30 | 32.8 | 32.95 | 32.8 | 32.9 | 0 | 0 | 0.46 | 229 | 176 | 1.3 | 0.08 | +6 | 0 | +34 | +40 | 7.15 | -37 | 256 | 0 | 0 | 0 | '23/06/29 | 33 | 33 | 32.9 | 32.9 | -0.05 | -0.15 | 0.3 | 242 | 181 | 1.34 | 0.08 | -64 | 0 | +36 | -28 | 7.15 | +9 | 293 | 0 | 0 | 0 | '23/06/28 | 32.8 | 33 | 32.8 | 32.95 | +0.15 | +0.46 | 0.61 | 287 | 236 | 1.22 | 0.09 | +74.4 | 0 | +28.8 | +103 | 7.17 | +3 | 284 | 0 | 0 | 0 | '23/06/27 | 32.9 | 32.9 | 32.7 | 32.8 | -0.15 | -0.46 | 0.61 | 393 | 380 | 1.03 | 0.13 | -120 | 0 | +25.2 | -94.8 | 7.15 | +58 | 281 | 0 | 0 | 0 | '23/06/26 | 32.95 | 33 | 32.8 | 32.95 | -0.05 | -0.15 | 0.61 | 525 | 407 | 1.29 | 0.17 | -50 | 0 | +6.35 | -43.6 | 7.2 | +3 | 223 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/21 | 33 | 33.1 | 32.9 | 33 | 0 | 0 | 0.61 | 327 | 272 | 1.2 | 0.11 | -25 | 0 | 0 | -25 | 7.22 | 0 | 220 | 0 | 0 | 0 | '23/06/20 | 33.1 | 33.15 | 32.95 | 33 | -0.1 | -0.3 | 0.6 | 432 | 195 | 2.22 | 0.14 | -11 | 0 | 0 | -11 | 7.22 | +1 | 220 | 0 | 0 | 0 | '23/06/19 | 33.2 | 33.2 | 33.05 | 33.1 | +0.05 | +0.15 | 0.45 | 350 | 239 | 1.47 | 0.12 | +45 | 0 | -11 | +34 | 7.23 | -21 | 219 | 0 | 0 | 0 | '23/06/16 | 33.1 | 33.15 | 33.05 | 33.05 | 0 | 0 | 0.3 | 510 | 265 | 1.93 | 0.17 | +118 | 0 | +10 | +128 | 7.23 | +37 | 240 | 0 | 0 | 0 | '23/06/15 | 33.2 | 33.2 | 33 | 33.05 | -0.05 | -0.15 | 0.6 | 381 | 248 | 1.54 | 0.13 | +23 | 0 | -33 | -10 | 7.19 | -9 | 203 | 0 | 0 | 0 | '23/06/14 | 33.1 | 33.15 | 33.05 | 33.1 | 0 | 0 | 0.3 | 368 | 248 | 1.48 | 0.12 | +8 | 0 | +11.9 | +19.9 | 7.18 | -18 | 212 | 0 | 0 | 0 | '23/06/13 | 33.1 | 33.2 | 33 | 33.1 | +0.05 | +0.15 | 0.61 | 406 | 273 | 1.49 | 0.13 | +99 | 0 | +22.8 | +122 | 7.2 | +1 | 230 | 0 | 0 | 0 | '23/06/12 | 33.25 | 33.25 | 33.05 | 33.05 | -0.1 | -0.3 | 0.6 | 433 | 316 | 1.37 | 0.14 | -114 | 0 | -16.5 | -130 | 7.17 | 0 | 229 | 0 | 0 | 0 | '23/06/09 | 33.2 | 33.35 | 33.1 | 33.15 | -0.05 | -0.15 | 0.75 | 214 | 212 | 1.01 | 0.07 | -27 | 0 | +7.55 | -19.5 | 7.2 | 0 | 229 | 0 | 0 | 0 | '23/06/08 | 33.35 | 33.35 | 33.1 | 33.2 | -0.15 | -0.45 | 0.75 | 270 | 209 | 1.29 | 0.09 | -44 | 0 | +11 | -33 | 7.2 | -20 | 229 | 0 | 0 | 0 | '23/06/07 | 33.45 | 33.5 | 33.3 | 33.35 | +0.05 | +0.15 | 0.6 | 405 | 276 | 1.47 | 0.14 | -90 | 0 | -12.1 | -102 | 7.22 | +1 | 249 | 0 | 0 | 0 | '23/06/06 | 33.1 | 33.45 | 33.1 | 33.3 | +0.2 | +0.6 | 1.06 | 761 | 441 | 1.73 | 0.25 | +158 | 0 | +10 | +168 | 7.23 | +9 | 248 | 0 | 0 | 0 | '23/06/05 | 33 | 33.15 | 33 | 33.1 | +0.1 | +0.3 | 0.45 | 683 | 346 | 1.97 | 0.23 | +135 | 0 | +21 | +156 | 7.18 | 0 | 239 | 0 | 0 | 0 | '23/06/02 | 33.05 | 33.15 | 32.85 | 33 | -0.05 | -0.15 | 0.91 | 744 | 402 | 1.85 | 0.25 | -196 | 0 | +6 | -190 | 7.14 | -22 | 239 | 0 | 0 | 0 | '23/06/01 | 33 | 33.15 | 33 | 33.05 | +0.05 | +0.15 | 0.45 | 473 | 329 | 1.44 | 0.16 | -34 | 0 | +34 | 0 | 7.2 | -2 | 261 | 0 | 0 | 0 | '23/05/31 | 33 | 33.2 | 33 | 33 | 0 | 0 | 0.61 | 309 | 231 | 1.34 | 0.1 | +10 | 0 | +52 | +62 | 7.2 | -1 | 263 | 0 | 0 | 0 | '23/05/30 | 33 | 33.1 | 32.9 | 33 | 0 | 0 | 0.61 | 449 | 234 | 1.92 | 0.15 | -90 | 0 | -10 | -100 | 7.19 | -2 | 264 | 0 | 0 | 0 | '23/05/29 | 33.1 | 33.15 | 32.8 | 33 | -0.1 | -0.3 | 1.06 | 849 | 461 | 1.84 | 0.28 | -193 | 0 | -20 | -213 | 7.24 | +2 | 266 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/26 | 32.6 | 33.2 | 32.6 | 33.1 | +0.5 | +1.53 | 1.84 | 1,445 | 665 | 2.17 | 0.48 | +354 | 0 | -4 | +350 | 7.29 | +14 | 264 | 0 | 0 | 0 | '23/05/25 | 32.7 | 32.7 | 32.6 | 32.6 | -0.1 | -0.31 | 0.31 | 256 | 277 | 0.92 | 0.08 | -67 | 0 | 0 | -67 | 7.18 | -1 | 250 | 0 | 0 | 0 | '23/05/24 | 32.55 | 32.8 | 32.55 | 32.7 | 0 | 0 | 0.76 | 492 | 367 | 1.34 | 0.16 | +54 | 0 | +34 | +88 | 7.21 | -6 | 251 | 0 | 0 | 0 | '23/05/23 | 32.5 | 32.7 | 32.5 | 32.7 | +0.2 | +0.62 | 0.62 | 412 | 328 | 1.26 | 0.13 | +66 | 0 | +6 | +72 | 7.17 | -24 | 257 | 0 | 0 | 0 | '23/05/22 | 32.55 | 32.65 | 32.45 | 32.5 | -0.1 | -0.31 | 0.61 | 557 | 270 | 2.06 | 0.18 | +52 | 0 | -0.31 | +51.7 | 7.15 | -3 | 281 | 0 | 0 | 0 | '23/05/19 | 32.7 | 32.8 | 32.5 | 32.6 | -0.1 | -0.31 | 0.92 | 420 | 315 | 1.33 | 0.14 | -169 | 0 | +14 | -155 | 7.13 | -5 | 284 | 0 | 0 | 0 | '23/05/18 | 32.65 | 32.7 | 32.55 | 32.7 | +0.1 | +0.31 | 0.46 | 361 | 256 | 1.41 | 0.12 | +3 | 0 | +52 | +55 | 7.17 | +7 | 289 | -15 | 0 | 0 | '23/05/17 | 32.6 | 32.7 | 32.55 | 32.6 | +0.15 | +0.46 | 0.46 | 615 | 488 | 1.26 | 0.2 | +187 | 0 | +183 | +370 | 7.16 | +8 | 282 | 0 | 15 | 5.32 | '23/05/16 | 32.05 | 32.6 | 32.05 | 32.45 | +0.3 | +0.93 | 1.71 | 639 | 478 | 1.34 | 0.21 | +147 | 0 | +111 | +258 | 7.11 | -1 | 274 | 0 | 15 | 5.47 | '23/05/15 | 32.2 | 32.2 | 31.95 | 32.15 | -0.05 | -0.16 | 0.78 | 426 | 301 | 1.41 | 0.14 | -98 | 0 | -35.4 | -133 | 7.06 | -2 | 275 | 0 | 15 | 5.45 | '23/05/12 | 32 | 32.3 | 31.95 | 32.2 | +0.15 | +0.47 | 1.09 | 575 | 414 | 1.39 | 0.18 | +186 | 0 | -154 | +32 | 7.09 | -10 | 277 | 0 | 15 | 5.42 | '23/05/11 | 32.35 | 32.35 | 32 | 32.05 | -0.25 | -0.77 | 1.08 | 538 | 345 | 1.56 | 0.17 | +46 | 0 | -10 | +36 | 7.06 | -13 | 287 | 0 | 15 | 5.23 | '23/05/10 | 32.35 | 32.45 | 32.15 | 32.3 | -0.05 | -0.15 | 0.93 | 354 | 303 | 1.17 | 0.11 | -43 | 0 | +25 | -18 | 7.04 | -4 | 300 | 0 | 15 | 5 | '23/05/09 | 32.7 | 32.8 | 32.1 | 32.35 | -0.35 | -1.07 | 2.14 | 759 | 549 | 1.38 | 0.25 | +69 | 0 | 0 | +69 | 7.04 | +12 | 304 | 0 | 15 | 4.93 | '23/05/08 | 32.45 | 32.8 | 32.3 | 32.7 | +0.3 | +0.93 | 1.54 | 1,079 | 678 | 1.59 | 0.35 | +536 | 0 | +15 | +551 | 7.01 | -8 | 292 | 0 | 15 | 5.14 | '23/05/05 | 32 | 32.4 | 32 | 32.4 | +0.4 | +1.25 | 1.25 | 1,044 | 607 | 1.72 | 0.34 | +594 | 0 | -22 | +572 | 6.86 | -1 | 300 | 0 | 15 | 5 | '23/05/04 | 31.65 | 32.15 | 31.65 | 32 | +0.35 | +1.11 | 1.58 | 1,072 | 650 | 1.65 | 0.34 | +410 | 0 | +32 | +442 | 6.68 | -108 | 301 | 0 | 15 | 4.98 | '23/05/03 | 31.35 | 31.8 | 30.95 | 31.65 | +0.3 | +0.96 | 2.71 | 1,712 | 769 | 2.23 | 0.54 | +417 | 0 | -214 | +203 | 6.55 | -315 | 409 | 0 | 15 | 3.67 | 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 | '23/05/02 | 31 | 31.35 | 30.95 | 31.35 | +0.5 | +1.62 | 1.3 | 868 | 601 | 1.44 | 0.27 | +193 | 0 | +107 | +300 | 6.42 | -16 | 724 | 0 | 15 | 2.07 | '23/04/28 | 30.65 | 30.85 | 30.55 | 30.85 | +0.35 | +1.15 | 0.98 | 415 | 370 | 1.12 | 0.13 | +47 | 0 | +77.6 | +125 | 6.34 | -10 | 740 | -5 | 15 | 2.03 | '23/04/27 | 30.45 | 30.55 | 30.25 | 30.5 | +0.2 | +0.66 | 0.99 | 417 | 295 | 1.41 | 0.13 | +6 | 0 | -12.6 | -6.63 | 6.31 | -2 | 750 | -6 | 20 | 2.67 | '23/04/26 | 30 | 30.4 | 29.95 | 30.3 | +0.2 | +0.66 | 1.5 | 796 | 525 | 1.52 | 0.24 | -129 | 0 | +64.2 | -65.2 | 6.3 | -15 | 752 | -1 | 26 | 3.46 | '23/04/25 | 30.3 | 30.5 | 30.05 | 30.1 | -0.15 | -0.5 | 1.49 | 950 | 784 | 1.21 | 0.29 | -340 | 0 | -76.1 | -416 | 6.32 | -21 | 767 | +1 | 27 | 3.52 | '23/04/24 | 30.15 | 30.25 | 30 | 30.25 | +0.1 | +0.33 | 0.83 | 875 | 775 | 1.13 | 0.26 | -326 | 0 | -180 | -506 | 6.31 | -12 | 788 | 0 | 26 | 3.3 | '23/04/21 | 30.85 | 30.85 | 30.1 | 30.15 | -0.6 | -1.95 | 2.44 | 1,813 | 1,508 | 1.2 | 0.55 | -590 | 0 | -173 | -763 | 6.38 | -25 | 800 | +9 | 26 | 3.25 | '23/04/20 | 31.3 | 31.3 | 30.5 | 30.75 | -0.5 | -1.6 | 2.56 | 5,966 | 2,712 | 2.2 | 1.85 | +1,399 | 0 | -117 | +1,282 | 6.55 | -12 | 825 | +17 | 17 | 2.06 | '23/04/19 | 33.8 | 33.8 | 33.6 | 33.75 | +0.05 | +0.15 | 0.59 | 2,902 | 1,919 | 1.51 | 0.98 | -576 | 0 | +20 | -556 | 6.09 | +512 | 837 | 0 | 0 | 0 | '23/04/18 | 33.75 | 34 | 33.4 | 33.7 | -0.15 | -0.44 | 1.77 | 3,988 | 1,787 | 2.23 | 1.35 | -225 | 0 | +1.3 | -224 | 6.27 | +42 | 325 | 0 | 0 | 0 | '23/04/17 | 33.75 | 33.9 | 33.7 | 33.85 | +0.05 | +0.15 | 0.59 | 1,852 | 1,085 | 1.71 | 0.63 | -238 | 0 | +82 | -156 | 6.34 | +18 | 283 | 0 | 0 | 0 | '23/04/14 | 33.9 | 34 | 33.8 | 33.8 | -0.15 | -0.44 | 0.59 | 1,590 | 1,089 | 1.46 | 0.54 | -377 | 0 | +96 | -281 | 6.44 | +14 | 265 | 0 | 0 | 0 | '23/04/13 | 34 | 34.2 | 33.85 | 33.95 | -0.05 | -0.15 | 1.03 | 1,196 | 770 | 1.55 | 0.41 | -351 | 0 | +65.3 | -286 | 6.54 | -3 | 251 | 0 | 0 | 0 | '23/04/12 | 34 | 34.25 | 33.8 | 34 | -0.15 | -0.44 | 1.32 | 1,747 | 1,094 | 1.6 | 0.59 | -404 | 0 | +5.73 | -398 | 6.65 | -26 | 254 | 0 | 0 | 0 | '23/04/11 | 33.9 | 34.2 | 33.85 | 34.15 | +0.3 | +0.89 | 1.03 | 1,757 | 999 | 1.76 | 0.6 | -146 | 0 | +31 | -115 | 6.77 | +28 | 280 | 0 | 0 | 0 | '23/04/10 | 33.8 | 33.95 | 33.7 | 33.85 | +0.1 | +0.3 | 0.74 | 1,479 | 835 | 1.77 | 0.5 | -394 | 0 | +42.8 | -351 | 6.8 | 0 | 252 | 0 | 0 | 0 | '23/04/07 | 33.8 | 33.85 | 33.7 | 33.75 | 0 | 0 | 0.44 | 1,034 | 635 | 1.63 | 0.35 | -265 | 0 | +47.7 | -217 | 7 | -3 | 252 | 0 | 0 | 0 | '23/04/06 | 33.4 | 33.8 | 33.4 | 33.75 | +0.35 | +1.05 | 1.2 | 1,242 | 870 | 1.43 | 0.42 | -101 | 0 | +137 | +36.5 | 7.08 | +1 | 255 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/03/31 | 33.35 | 33.4 | 33.25 | 33.4 | +0.05 | +0.15 | 0.45 | 530 | 482 | 1.1 | 0.18 | -99 | 0 | +2.71 | -96.3 | 7.21 | -8 | 254 | 0 | 0 | 0 |
|