|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 71.5 | 75.3 | -3.8 | -5.05% | 5.71% | 74.4 | 74.6 | 70.3 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,860 | 1.34億 | 2,206 | 0.8張/筆 | 72.16元 | 3.24 | 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) | 1,243 | 9,479萬 | 1,223 | 1張/筆 | 76.28元 | -0.6 (-0.79%) | 連漲連跌: 連2跌 ( -4.4元 / -5.8%) 財報評分: 最新45分 / 平均49分 上市指數: 19527.12 (-774.08 / -3.81%) | | | |
| |
成交價: 71.5元 (-3.8元/ -5.05%) | 成交張數: 1,860張 | 成交金額: 1.34億元 | 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25高 | 近3日新低 | 連2跌 (-4.4元/ -5.8%) | 第615高 | 近2日新高 | 第190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 71.5元 | 3日 04/17 ~04/19 | 5日 04/15 ~04/19 | 10日 04/08 ~04/19 | 1個月 03/21 ~04/19 | 3個月 01/22 ~04/19 | 半年 '23/10/23 ~04/19 | 1年 '23/04/21 ~04/19 | 2年 '22/04/21 ~04/19 | 3年 '21/04/21 ~04/19 | 5年 '19/04/22 ~04/19 | 10年 '14/04/21 ~04/19 | 15年 '09/04/21 ~04/19 | 20年 '04/04/20 ~04/19 | 今年 01/02 ~04/19 |
---|
起算價 | 71.2 | 76.7 | 76 | 71.1 | 45.95 | 36.95 | 29.1 | 29.15 | 35.55 | 26.1 | 14 | 12.5 | 46.2 | 39.2 | 漲跌價 | +0.3 | -5.2 | -4.5 | +0.4 | +25.55 | +34.55 | +42.4 | +42.35 | +35.95 | +45.4 | +57.5 | +59 | +25.3 | +32.3 | 漲跌幅 | +0.42% | -6.78% | -5.92% | +0.56% | +55.6% | +93.5% | +146% | +145% | +101% | +174% | +411% | +472% | +54.8% | +82.4% | 振幅 | 10.1% | 9.78% | 15% | 16.6% | 93% | 143% | 211% | 223% | 183% | 254% | 563% | 631% | 171% | 126% | 成交張數 | 5,385 | 9,001 | 2.19萬 | 4.88萬 | 44萬 | 60萬 | 86.4萬 | 90萬 | 96.1萬 | 125萬 | 254萬 | 326萬 | 461萬 | 52.1萬 | 成交金額 | 4.02億 | 6.65億 | 16.6億 | 36.4億 | 304億 | 373億 | 478億 | 488億 | 507億 | 607億 | 891億 | 1,045億 | 1,463億 | 341億 | 週轉率 | 4.68% | 7.83% | 19.1% | 42.4% | 382% | 521% | 751% | 783% | 836% | 1085% | 2213% | 2839% | 4006% | 453% |
結算價 71.5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 | '24/04/19 | 74.4 | 74.6 | 70.3 | 71.5 | -3.8 | -5.05 | 5.71 | 1,860 | 2,206 | 0.84 | 1.34 | -594 | 0 | -1 | -595 | 2.97 | -4 | 10,870 | -16 | 22 | 0.2 | '24/04/18 | 75 | 77.5 | 75 | 75.3 | -0.6 | -0.79 | 3.29 | 1,243 | 1,223 | 1.02 | 0.95 | -3.08 | 0 | -25 | -28.1 | 3.4 | -33 | 10,874 | +38 | 38 | 0.35 | '24/04/17 | 71.6 | 77.2 | 71.6 | 75.9 | +4.7 | +6.6 | 7.87 | 2,282 | 1,861 | 1.23 | 1.73 | +1,067 | 0 | -38 | +1,029 | 3.36 | -104 | 10,907 | 0 | 0 | 0 | '24/04/16 | 71.4 | 71.6 | 70 | 71.2 | -1.3 | -1.79 | 2.21 | 1,539 | 1,456 | 1.06 | 1.09 | +167 | 0 | 0 | +167 | 2.43 | -114 | 11,011 | 0 | 0 | 0 | '24/04/15 | 76.9 | 76.9 | 72.5 | 72.5 | -4.2 | -5.48 | 5.74 | 2,077 | 3,203 | 0.65 | 1.54 | -160 | 0 | +19 | -141 | 2.26 | +4 | 11,125 | -5 | 0 | 0 | '24/04/12 | 78.9 | 81.4 | 76.5 | 76.7 | -0.5 | -0.65 | 6.35 | 5,859 | 5,275 | 1.11 | 4.62 | -458 | 0 | +55 | -403 | 2.39 | +64 | 11,121 | -237 | 5 | 0.04 | '24/04/11 | 74.8 | 77.7 | 74.3 | 77.2 | +1.5 | +1.98 | 4.49 | 1,611 | 1,408 | 1.14 | 1.23 | +155 | 0 | +16.5 | +171 | 2.78 | -7 | 11,057 | -84 | 242 | 2.19 | '24/04/10 | 74.3 | 75.8 | 73.5 | 75.7 | +1.3 | +1.75 | 3.09 | 1,650 | 1,257 | 1.31 | 1.23 | +113 | 0 | -0.44 | +113 | 2.65 | +70 | 11,064 | -51 | 326 | 2.95 | '24/04/09 | 74.2 | 77.6 | 74.2 | 74.4 | +0.4 | +0.54 | 4.59 | 1,984 | 1,709 | 1.16 | 1.5 | +117 | 0 | +1.27 | +118 | 2.52 | +45 | 10,994 | -25 | 377 | 3.43 | '24/04/08 | 76 | 76.6 | 74 | 74 | -2 | -2.63 | 3.42 | 1,825 | 1,651 | 1.11 | 1.37 | -432 | 0 | +0.53 | -431 | 2.46 | +43 | 10,949 | -59 | 402 | 3.67 | '24/04/03 | 74.9 | 80.6 | 74 | 76 | -0.8 | -1.04 | 8.59 | 6,361 | 4,948 | 1.29 | 4.95 | -1,086 | 0 | -25.6 | -1,112 | 3.1 | +547 | 10,906 | -32 | 461 | 4.23 | '24/04/02 | 71.6 | 78.2 | 71.1 | 76.8 | +5 | +6.96 | 9.89 | 6,879 | 7,310 | 0.94 | 5.19 | -171 | 0 | +25 | -146 | 4.07 | +570 | 10,359 | +4 | 493 | 4.76 | '24/04/01 | 70.3 | 71.9 | 70 | 71.8 | +1.6 | +2.28 | 2.71 | 1,264 | 968 | 1.31 | 0.9 | +317 | 0 | +0.37 | +317 | 4.2 | -9 | 9,789 | -3 | 489 | 5 | '24/03/29 | 71 | 72.7 | 70.2 | 70.2 | -0.5 | -0.71 | 3.54 | 1,989 | 1,766 | 1.13 | 1.42 | -115 | 0 | +2.09 | -113 | 3.97 | +63 | 9,798 | -8 | 492 | 5.02 | '24/03/28 | 71 | 72 | 70.4 | 70.7 | -0.8 | -1.12 | 2.24 | 1,054 | 1,305 | 0.81 | 0.75 | -143 | 0 | +0.02 | -143 | 4.07 | -34 | 9,735 | -18 | 500 | 5.14 | '24/03/27 | 70.2 | 72.1 | 70.2 | 71.5 | +1.1 | +1.56 | 2.7 | 1,234 | 1,215 | 1.02 | 0.88 | +160 | 0 | +0.02 | +160 | 4.19 | -108 | 9,769 | -13 | 518 | 5.3 | '24/03/26 | 71.3 | 73.5 | 69.7 | 70.4 | -0.2 | -0.28 | 5.38 | 2,866 | 2,843 | 1.01 | 2.05 | -117 | 0 | +1 | -116 | 4.15 | -14 | 9,877 | +5 | 531 | 5.38 | '24/03/25 | 70.4 | 72.7 | 70.4 | 70.6 | 0 | 0 | 3.26 | 1,693 | 1,425 | 1.19 | 1.21 | +82 | 0 | +0.03 | +82 | 4.26 | -159 | 9,891 | -43 | 526 | 5.32 | 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 | '24/03/22 | 70.9 | 71.5 | 69.7 | 70.6 | +1 | +1.44 | 2.59 | 1,396 | 1,052 | 1.33 | 0.98 | -4 | 0 | +0.09 | -3.91 | 4.23 | +38 | 10,050 | +3 | 569 | 5.66 | '24/03/21 | 71.5 | 72.2 | 69.6 | 69.6 | -1.5 | -2.11 | 3.66 | 2,116 | 2,048 | 1.03 | 1.5 | -472 | 0 | +0.88 | -471 | 4.34 | +84 | 10,012 | -10 | 566 | 5.65 | '24/03/20 | 69.8 | 73.2 | 69.6 | 71.1 | +0.9 | +1.28 | 5.13 | 2,841 | 2,241 | 1.27 | 2.03 | -72 | 0 | +0.18 | -71.8 | 4.73 | +65 | 9,928 | +8 | 576 | 5.8 | '24/03/19 | 69.4 | 72.5 | 68.8 | 70.2 | +0.4 | +0.57 | 5.3 | 3,625 | 2,829 | 1.28 | 2.56 | -608 | 0 | -0.12 | -608 | 4.82 | -145 | 9,863 | -23 | 568 | 5.76 | '24/03/18 | 68.2 | 70.5 | 68 | 69.8 | +2 | +2.95 | 3.69 | 1,492 | 1,563 | 0.95 | 1.04 | +250 | 0 | +0.07 | +250 | 5.5 | -22 | 10,008 | +8 | 591 | 5.91 | '24/03/15 | 68.6 | 70.2 | 67.7 | 67.8 | -1.5 | -2.16 | 3.61 | 3,374 | 2,350 | 1.44 | 2.33 | +502 | 0 | +0.1 | +502 | 5.37 | -128 | 10,030 | -7 | 583 | 5.81 | '24/03/14 | 68.5 | 70.5 | 68.2 | 69.3 | +0.2 | +0.29 | 3.33 | 2,179 | 1,645 | 1.32 | 1.51 | +155 | 0 | +0.69 | +156 | 5.11 | -93 | 10,158 | -11 | 590 | 5.81 | '24/03/13 | 69.8 | 70.7 | 67.7 | 69.1 | +0.5 | +0.73 | 4.37 | 3,789 | 2,491 | 1.52 | 2.62 | -71 | 0 | -0.22 | -71.2 | 5.09 | +138 | 10,251 | -27 | 601 | 5.86 | '24/03/12 | 72 | 73.7 | 68 | 68.6 | +1.6 | +2.39 | 8.51 | 11,455 | 6,350 | 1.8 | 8.23 | -1,560 | 0 | -0.38 | -1,560 | 5.2 | -69 | 10,113 | -60 | 628 | 6.21 | '24/03/11 | 64.6 | 69.2 | 64.6 | 67 | -0.3 | -0.45 | 6.84 | 3,887 | 3,137 | 1.24 | 2.61 | -368 | 0 | +0.82 | -367 | 6.67 | +423 | 10,182 | +67 | 688 | 6.76 | '24/03/08 | 73 | 73.6 | 65.5 | 67.3 | -5.4 | -7.43 | 11.1 | 8,003 | 5,253 | 1.52 | 5.51 | +2,120 | 0 | -1.16 | +2,119 | 7 | -1,148 | 9,759 | -94 | 621 | 6.36 | '24/03/07 | 77.4 | 78.7 | 72.6 | 72.7 | -4.7 | -6.07 | 7.88 | 6,003 | 4,718 | 1.27 | 4.5 | +1,082 | 0 | +4.3 | +1,086 | 5.22 | -1,600 | 10,907 | -98 | 715 | 6.56 | '24/03/06 | 80.5 | 80.7 | 77.3 | 77.4 | -3.2 | -3.97 | 4.22 | 4,307 | 3,906 | 1.1 | 3.4 | +80 | 0 | -0.36 | +79.6 | 4.28 | -93 | 12,507 | -61 | 813 | 6.5 | '24/03/05 | 84.2 | 86 | 80.5 | 80.6 | -2.1 | -2.54 | 6.65 | 6,310 | 4,413 | 1.43 | 5.21 | -490 | 0 | -3.14 | -493 | 4.14 | -1 | 12,600 | -52 | 874 | 6.94 | '24/03/04 | 82 | 84.6 | 80.2 | 82.7 | +0.8 | +0.98 | 5.37 | 7,457 | 4,835 | 1.54 | 6.2 | +1,081 | 0 | +0.8 | +1,082 | 4.6 | -126 | 12,601 | +23 | 926 | 7.35 | '24/03/01 | 83 | 88.5 | 76.9 | 81.9 | 0 | 0 | 14.2 | 22,575 | 15,511 | 1.46 | 18.7 | -2,363 | 0 | -0.35 | -2,363 | 3.53 | +727 | 12,727 | -103 | 903 | 7.1 | '24/02/29 | 76 | 81.9 | 75.9 | 81.9 | +7.4 | +9.93 | 8.05 | 11,911 | 9,253 | 1.29 | 9.52 | -2,568 | 0 | 0 | -2,568 | 5.4 | +1,470 | 12,000 | +200 | 1,006 | 8.38 | '24/02/27 | 80 | 80.1 | 73.5 | 74.5 | -4 | -5.1 | 8.41 | 6,822 | 7,758 | 0.88 | 5.19 | +303 | 0 | +0.2 | +303 | 7.65 | -56 | 10,530 | -217 | 806 | 7.65 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/02/26 | 82.5 | 83.4 | 77.5 | 78.5 | -3.1 | -3.8 | 7.23 | 7,577 | 8,338 | 0.91 | 6.07 | +502 | 0 | +1.51 | +504 | 7.41 | -757 | 10,586 | -183 | 1,023 | 9.66 | '24/02/23 | 84.2 | 84.6 | 81.1 | 81.6 | -1.7 | -2.04 | 4.2 | 6,972 | 4,401 | 1.58 | 5.77 | +426 | 0 | -0.44 | +426 | 6.97 | -330 | 11,343 | -158 | 1,206 | 10.6 | '24/02/22 | 84.4 | 87.5 | 82.9 | 83.3 | -0.9 | -1.07 | 5.46 | 11,807 | 7,458 | 1.58 | 10 | +180 | 0 | +0.38 | +180 | 6.65 | -239 | 11,673 | -43 | 1,364 | 11.7 | '24/02/21 | 85.6 | 88.7 | 82.3 | 84.2 | +1.4 | +1.69 | 7.73 | 33,479 | 19,819 | 1.69 | 28.6 | -257 | 0 | -0.07 | -257 | 6.48 | +202 | 11,912 | -569 | 1,407 | 11.8 | '24/02/20 | 78.2 | 82.8 | 78 | 82.8 | +7.5 | +9.96 | 6.37 | 10,994 | 8,911 | 1.23 | 8.87 | +516 | 0 | -1 | +515 | 6.77 | +213 | 11,710 | +624 | 1,976 | 16.9 | '24/02/19 | 69.2 | 75.3 | 68.5 | 75.3 | +6.8 | +9.93 | 9.93 | 11,958 | 10,263 | 1.17 | 8.72 | +222 | 0 | +0.14 | +223 | 6.3 | +352 | 11,497 | +166 | 1,352 | 11.8 | '24/02/16 | 65.5 | 68.5 | 64.3 | 68.5 | +2.6 | +3.95 | 6.37 | 7,162 | 5,432 | 1.32 | 4.73 | +842 | 0 | +2.16 | +844 | 6.09 | +490 | 11,145 | +37 | 1,186 | 10.6 | '24/02/15 | 67 | 68.4 | 64.8 | 65.9 | +0.6 | +0.92 | 5.51 | 10,557 | 8,152 | 1.3 | 6.98 | -750 | 0 | +0 | -750 | 5.34 | -168 | 10,655 | +10 | 1,149 | 10.8 | '24/02/05 | 63.8 | 68.5 | 62.6 | 65.3 | +2.5 | +3.98 | 9.39 | 15,690 | 11,925 | 1.32 | 10.3 | +156 | 0 | -0.36 | +155 | 5.93 | +90 | 10,825 | -29 | 1,139 | 10.5 | '24/02/02 | 61 | 64.2 | 60.6 | 62.8 | +1.6 | +2.61 | 5.88 | 12,181 | 7,806 | 1.56 | 7.62 | +92 | 0 | -0.41 | +91.6 | 5.75 | +166 | 10,735 | -25 | 1,168 | 10.9 | '24/02/01 | 60.4 | 64.8 | 59 | 61.2 | -0.1 | -0.16 | 9.46 | 17,002 | 12,805 | 1.33 | 10.6 | +541 | 0 | +0.92 | +542 | 5.71 | +31 | 10,569 | -56 | 1,193 | 11.3 | '24/01/31 | 61.8 | 66.5 | 61.2 | 61.3 | +0.8 | +1.32 | 8.76 | 42,293 | 23,005 | 1.84 | 26.5 | -12 | 0 | -0.12 | -12.1 | 5.32 | -10 | 10,538 | -104 | 1,249 | 11.9 | '24/01/30 | 54 | 60.5 | 53.8 | 60.5 | +5.5 | +10 | 12.2 | 16,516 | 12,599 | 1.31 | 9.69 | +1,440 | 0 | +2.06 | +1,443 | 4.61 | +653 | 10,548 | +416 | 1,353 | 12.8 | '24/01/29 | 53.4 | 55.4 | 52.4 | 55 | +2.4 | +4.56 | 5.7 | 10,024 | 6,944 | 1.44 | 5.44 | -650 | 0 | +0.12 | -650 | 3.32 | +317 | 9,895 | +132 | 937 | 9.47 | '24/01/26 | 53 | 54 | 51.8 | 52.6 | -0.3 | -0.57 | 4.16 | 5,786 | 3,713 | 1.56 | 3.05 | -867 | 0 | -30.7 | -898 | 3.9 | +468 | 9,578 | -55 | 805 | 8.4 | '24/01/25 | 52.5 | 54.5 | 51.1 | 52.9 | -0.6 | -1.12 | 6.36 | 10,744 | 6,839 | 1.57 | 5.67 | -647 | 0 | -19.7 | -667 | 4.72 | +216 | 9,110 | -54 | 860 | 9.44 | '24/01/24 | 51.5 | 55.1 | 50.1 | 53.5 | +2.7 | +5.31 | 9.84 | 35,654 | 21,902 | 1.63 | 18.8 | -339 | 0 | +50.9 | -288 | 5.32 | -554 | 8,894 | +340 | 914 | 10.3 | '24/01/23 | 47.1 | 50.8 | 47.1 | 50.8 | +4.6 | +9.96 | 8.01 | 11,977 | 11,163 | 1.07 | 5.96 | +832 | 0 | -1.03 | +831 | 5.45 | +1,332 | 9,448 | +280 | 574 | 6.08 | 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 | '24/01/22 | 46.85 | 48.05 | 45.95 | 46.2 | +0.25 | +0.54 | 4.57 | 6,353 | 3,970 | 1.6 | 2.97 | +546 | 0 | +1.18 | +547 | 4.72 | +218 | 8,116 | +51 | 294 | 3.62 | '24/01/19 | 45.85 | 47.5 | 44.9 | 45.95 | +1.2 | +2.68 | 5.81 | 5,778 | 4,427 | 1.31 | 2.66 | +40 | 0 | +0.02 | +40 | 4.34 | +99 | 7,898 | +29 | 243 | 3.08 | '24/01/18 | 45.3 | 46.25 | 44.6 | 44.75 | +0.1 | +0.22 | 3.7 | 3,526 | 2,585 | 1.36 | 1.6 | -12 | 0 | -0.12 | -12.1 | 4.12 | +55 | 7,799 | +9 | 214 | 2.74 | '24/01/17 | 44.9 | 46.7 | 44.2 | 44.65 | +0.25 | +0.56 | 5.63 | 6,111 | 4,075 | 1.5 | 2.78 | +11 | 0 | -0.29 | +10.7 | 4.12 | -670 | 7,744 | +1 | 205 | 2.65 | '24/01/16 | 45.15 | 45.7 | 43.7 | 44.4 | -0.8 | -1.77 | 4.42 | 5,673 | 2,920 | 1.94 | 2.55 | -913 | 0 | -2.46 | -915 | 4.17 | +132 | 8,414 | -51 | 204 | 2.42 | '24/01/15 | 45.6 | 46.3 | 45 | 45.2 | -1.15 | -2.48 | 2.8 | 2,525 | 2,467 | 1.02 | 1.15 | +82 | 0 | +0.04 | +82 | 4.91 | -173 | 8,282 | -20 | 255 | 3.08 | '24/01/12 | 46.75 | 47 | 45 | 46.35 | -0.7 | -1.49 | 4.25 | 4,043 | 2,668 | 1.52 | 1.86 | -276 | 0 | -1.18 | -277 | 4.98 | -185 | 8,455 | -94 | 275 | 3.25 | '24/01/11 | 45.35 | 48.3 | 44.5 | 47.05 | +1.25 | +2.73 | 8.3 | 14,880 | 8,284 | 1.8 | 6.99 | +549 | 0 | +3.76 | +553 | 5.23 | +304 | 8,640 | +142 | 369 | 4.27 | '24/01/10 | 46 | 48.3 | 42.75 | 45.8 | +0.05 | +0.11 | 12.1 | 28,786 | 15,396 | 1.87 | 13.2 | +862 | 0 | +0.83 | +863 | 4.76 | +394 | 8,336 | +26 | 227 | 2.72 | '24/01/09 | 42.55 | 45.75 | 42.25 | 45.75 | +4.15 | +9.98 | 8.41 | 6,490 | 3,781 | 1.72 | 2.9 | +945 | 0 | +0.04 | +945 | 4.28 | -338 | 7,942 | +86 | 201 | 2.53 | '24/01/08 | 40.7 | 42 | 40.55 | 41.6 | +1.4 | +3.48 | 3.61 | 1,693 | 1,138 | 1.49 | 0.7 | +805 | 0 | +0.52 | +806 | 3.46 | -171 | 8,280 | +4 | 115 | 1.39 | '24/01/05 | 40 | 40.65 | 40 | 40.2 | +0.15 | +0.37 | 1.62 | 289 | 267 | 1.08 | 0.12 | +71 | 0 | -0.99 | +70 | 2.84 | -47 | 8,451 | 0 | 111 | 1.31 | '24/01/04 | 39.9 | 40.7 | 39.9 | 40.05 | -0.05 | -0.12 | 2 | 533 | 426 | 1.25 | 0.21 | +183 | 0 | +0.7 | +184 | 2.81 | -21 | 8,498 | 0 | 111 | 1.31 | '24/01/03 | 39.6 | 40.5 | 39.3 | 40.1 | +0.35 | +0.88 | 3.02 | 662 | 497 | 1.33 | 0.27 | +114 | 0 | -0.42 | +114 | 2.65 | +12 | 8,519 | 0 | 111 | 1.3 | '24/01/02 | 39.3 | 40.5 | 39.25 | 39.75 | +0.55 | +1.4 | 3.19 | 362 | 299 | 1.21 | 0.14 | +31 | 0 | +0.16 | +31.1 | 2.53 | -16 | 8,507 | -5 | 111 | 1.3 | '23/12/29 | 38.9 | 39.2 | 38.45 | 39.2 | +0.3 | +0.77 | 1.93 | 208 | 435 | 0.48 | 0.08 | -15 | 0 | +0.25 | -14.8 | 2.47 | +6 | 8,523 | -4 | 116 | 1.36 | '23/12/28 | 39.45 | 39.45 | 38.9 | 38.9 | -0.2 | -0.51 | 1.41 | 252 | 294 | 0.86 | 0.1 | -70 | 0 | 0 | -70 | 2.46 | +23 | 8,517 | -2 | 120 | 1.41 | '23/12/27 | 39 | 39.5 | 38.85 | 39.1 | 0 | 0 | 1.66 | 210 | 276 | 0.76 | 0.08 | -53 | 0 | +0.07 | -52.9 | 2.5 | +5 | 8,494 | 0 | 122 | 1.44 | 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 | '23/12/26 | 38.65 | 39.45 | 38.65 | 39.1 | +0.55 | +1.43 | 2.08 | 243 | 265 | 0.92 | 0.09 | +20 | 0 | 0 | +20 | 2.53 | -13 | 8,489 | +1 | 122 | 1.44 | '23/12/25 | 38.5 | 38.8 | 38.45 | 38.55 | +0.1 | +0.26 | 0.91 | 197 | 200 | 0.99 | 0.08 | -27 | 0 | 0 | -27 | 2.54 | -65 | 8,502 | +9 | 121 | 1.42 | '23/12/22 | 39.2 | 39.2 | 38.45 | 38.45 | -0.3 | -0.77 | 1.94 | 382 | 483 | 0.79 | 0.15 | -41 | 0 | 0 | -41 | 2.56 | +10 | 8,567 | -4 | 112 | 1.31 | '23/12/21 | 38.8 | 39.4 | 38.5 | 38.75 | -0.05 | -0.13 | 2.32 | 261 | 244 | 1.07 | 0.1 | -124 | 0 | +0.7 | -123 | 2.6 | -11 | 8,557 | +19 | 116 | 1.36 | '23/12/20 | 39.8 | 39.8 | 38.8 | 38.8 | -0.7 | -1.77 | 2.53 | 529 | 462 | 1.15 | 0.21 | -246 | 0 | -0.56 | -247 | 2.64 | -44 | 8,568 | -2 | 97 | 1.13 | '23/12/19 | 39.05 | 39.65 | 38.7 | 39.5 | +0.15 | +0.38 | 2.41 | 463 | 414 | 1.12 | 0.18 | -101 | 0 | -1.33 | -102 | 2.7 | -28 | 8,612 | -3 | 99 | 1.15 | '23/12/18 | 39.8 | 40.05 | 39.3 | 39.35 | -0.45 | -1.13 | 1.88 | 506 | 441 | 1.15 | 0.2 | -139 | 0 | 0 | -139 | 2.73 | +112 | 8,640 | -2 | 102 | 1.18 | '23/12/15 | 41.2 | 41.5 | 39.8 | 39.8 | -1.4 | -3.4 | 4.13 | 966 | 904 | 1.07 | 0.39 | -242 | 0 | -0.01 | -242 | 2.83 | -37 | 8,528 | +1 | 104 | 1.22 | '23/12/14 | 42.3 | 42.45 | 40.7 | 41.2 | -0.1 | -0.24 | 4.24 | 1,462 | 1,436 | 1.02 | 0.61 | +164 | 0 | +0.01 | +164 | 2.99 | -228 | 8,565 | -10 | 103 | 1.2 | '23/12/13 | 40.05 | 41.8 | 40.05 | 41.3 | +1.5 | +3.77 | 4.4 | 1,272 | 966 | 1.32 | 0.53 | +468 | 0 | +0.46 | +468 | 2.87 | -130 | 8,793 | +1 | 113 | 1.29 | '23/12/12 | 40.8 | 40.8 | 39.7 | 39.8 | -0.35 | -0.87 | 2.74 | 498 | 472 | 1.06 | 0.2 | -139 | 0 | 0 | -139 | 2.56 | -12 | 8,923 | 0 | 112 | 1.26 | '23/12/11 | 39.8 | 40.7 | 39.6 | 40.15 | +0.35 | +0.88 | 2.76 | 537 | 444 | 1.21 | 0.22 | -21 | 0 | 0 | -21 | 2.85 | -18 | 8,935 | 0 | 112 | 1.25 | '23/12/08 | 40 | 40.6 | 39.5 | 39.8 | +0.45 | +1.14 | 2.8 | 400 | 376 | 1.06 | 0.16 | -46 | 0 | 0 | -46 | 2.85 | -21 | 8,953 | -1 | 112 | 1.25 | '23/12/07 | 40.45 | 40.6 | 39.3 | 39.35 | -0.85 | -2.11 | 3.23 | 847 | 707 | 1.2 | 0.34 | -295 | 0 | +0.19 | -295 | 2.88 | +20 | 8,974 | -4 | 113 | 1.26 | '23/12/06 | 40.9 | 41.45 | 40.15 | 40.2 | -0.1 | -0.25 | 3.23 | 578 | 540 | 1.07 | 0.23 | -295 | 0 | 0 | -295 | 3.12 | +9 | 8,954 | -4 | 117 | 1.31 | '23/12/05 | 42 | 42 | 40.3 | 40.3 | -1.8 | -4.28 | 4.04 | 984 | 1,054 | 0.93 | 0.4 | -302 | 0 | +0.14 | -302 | 3.34 | +66 | 8,945 | -3 | 121 | 1.35 | '23/12/04 | 43.55 | 43.55 | 42 | 42.1 | -1.05 | -2.43 | 3.59 | 1,633 | 1,279 | 1.28 | 0.69 | -539 | 0 | +0.01 | -539 | 3.57 | -11 | 8,879 | -2 | 124 | 1.4 | '23/12/01 | 43.3 | 43.7 | 42.2 | 43.15 | +0.25 | +0.58 | 3.5 | 2,470 | 1,654 | 1.49 | 1.06 | -113 | 0 | 0 | -113 | 4.16 | +224 | 8,890 | -10 | 126 | 1.42 | 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 | '23/11/30 | 40.7 | 43.9 | 40.7 | 42.9 | +2.4 | +5.93 | 7.9 | 6,569 | 4,212 | 1.56 | 2.79 | +1,697 | 0 | -6.34 | +1,691 | 4.28 | -260 | 8,666 | +12 | 136 | 1.57 | '23/11/29 | 40.9 | 41.75 | 39.7 | 40.5 | +0.2 | +0.5 | 5.09 | 5,812 | 3,843 | 1.51 | 2.38 | +32 | 0 | -0.76 | +31.2 | 2.84 | -316 | 8,926 | -3 | 124 | 1.39 | '23/11/28 | 38.8 | 40.3 | 38.8 | 40.3 | +1.5 | +3.87 | 3.87 | 560 | 416 | 1.35 | 0.22 | +150 | 0 | +0.45 | +150 | 2.81 | +14 | 9,242 | -1 | 127 | 1.37 | '23/11/27 | 39.55 | 39.6 | 38.7 | 38.8 | -0.5 | -1.27 | 2.29 | 407 | 436 | 0.93 | 0.16 | -94.9 | 0 | +0 | -94.9 | 2.68 | -11 | 9,228 | -2 | 128 | 1.39 | '23/11/24 | 39.75 | 39.85 | 39.1 | 39.3 | -0.45 | -1.13 | 1.89 | 663 | 601 | 1.1 | 0.26 | -200 | 0 | -0.5 | -200 | 2.72 | -112 | 9,239 | +1 | 130 | 1.41 | '23/11/23 | 41.85 | 41.85 | 39.6 | 39.75 | -1.45 | -3.52 | 5.46 | 1,384 | 1,142 | 1.21 | 0.56 | -463 | 0 | 0 | -463 | 2.89 | +114 | 9,351 | -10 | 129 | 1.38 | '23/11/22 | 39.8 | 41.3 | 39.8 | 41.2 | +1.4 | +3.52 | 3.77 | 1,188 | 772 | 1.54 | 0.49 | +343 | 0 | -0.23 | +343 | 3.23 | +27 | 9,237 | +10 | 139 | 1.5 | '23/11/21 | 41.25 | 41.25 | 39.8 | 39.8 | -1.05 | -2.57 | 3.55 | 926 | 817 | 1.13 | 0.37 | -182 | 0 | 0 | -182 | 2.95 | +33 | 9,210 | -12 | 129 | 1.4 | '23/11/20 | 40.5 | 41.25 | 40.5 | 40.85 | +0.25 | +0.62 | 1.85 | 872 | 552 | 1.58 | 0.36 | +324 | 0 | -1 | +323 | 3.09 | -36 | 9,177 | 0 | 141 | 1.54 | '23/11/17 | 40.95 | 41.2 | 40.2 | 40.6 | -0.35 | -0.85 | 2.44 | 1,368 | 788 | 1.74 | 0.56 | -79 | 0 | 0 | -79 | 2.83 | +81 | 9,213 | -2 | 141 | 1.53 | '23/11/16 | 39.85 | 41 | 39.85 | 40.95 | +1.35 | +3.41 | 2.9 | 2,227 | 1,413 | 1.58 | 0.9 | +348 | 0 | -0.68 | +347 | 2.86 | +378 | 9,132 | -3 | 143 | 1.57 | '23/11/15 | 39.5 | 40.2 | 39.5 | 39.6 | +0.3 | +0.76 | 1.78 | 894 | 571 | 1.57 | 0.36 | +227 | 0 | +1.04 | +228 | 2.56 | +41 | 8,754 | +3 | 146 | 1.67 | '23/11/14 | 39.45 | 39.65 | 38.85 | 39.3 | 0 | 0 | 2.04 | 868 | 655 | 1.33 | 0.34 | -4 | 0 | +2.12 | -1.88 | 2.38 | -42 | 8,713 | -36 | 143 | 1.64 | '23/11/13 | 39.55 | 40.8 | 39.3 | 39.3 | +0.4 | +1.03 | 3.86 | 2,755 | 1,704 | 1.62 | 1.1 | +361 | 0 | +5.03 | +366 | 2.34 | +14 | 8,755 | +49 | 179 | 2.04 | '23/11/10 | 39.1 | 39.75 | 38.8 | 38.9 | -0.15 | -0.38 | 2.43 | 1,166 | 712 | 1.64 | 0.46 | +27 | 0 | +0 | +27 | 2.09 | +185 | 8,741 | -4 | 130 | 1.49 | '23/11/09 | 38.7 | 39.8 | 38.55 | 39.05 | 0 | 0 | 3.2 | 1,016 | 667 | 1.52 | 0.4 | +20 | 0 | +0.21 | +20.2 | 2.05 | +109 | 8,556 | -16 | 134 | 1.57 | '23/11/08 | 39.2 | 40 | 39.05 | 39.05 | -0.15 | -0.38 | 2.42 | 864 | 612 | 1.41 | 0.34 | -88 | 0 | +0.08 | -87.9 | 2.02 | -36 | 8,447 | -76 | 150 | 1.78 | '23/11/07 | 39.6 | 39.75 | 39 | 39.2 | -0.65 | -1.63 | 1.88 | 1,140 | 897 | 1.27 | 0.45 | -205 | 0 | +0.4 | -205 | 2.14 | +85 | 8,483 | -131 | 226 | 2.66 | 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 | '23/11/06 | 40.6 | 41.05 | 39.85 | 39.85 | -0.6 | -1.48 | 2.97 | 2,015 | 1,702 | 1.18 | 0.81 | +34 | 0 | +1.04 | +35 | 2.31 | -111 | 8,398 | -126 | 357 | 4.25 | '23/11/03 | 39.5 | 41.3 | 39.25 | 40.45 | +1.6 | +4.12 | 5.28 | 10,134 | 5,950 | 1.7 | 4.1 | +317 | 0 | -0.07 | +317 | 2.28 | +463 | 8,509 | +323 | 483 | 5.68 | '23/11/02 | 37.8 | 39.35 | 37.8 | 38.85 | +1.6 | +4.3 | 4.16 | 2,781 | 1,722 | 1.61 | 1.08 | +156 | 0 | -1.01 | +155 | 2 | -213 | 8,046 | +32 | 160 | 1.99 | '23/11/01 | 37.25 | 38 | 37.1 | 37.25 | +0.15 | +0.4 | 2.43 | 407 | 323 | 1.26 | 0.15 | +10 | 0 | +0 | +10 | 1.87 | +55 | 8,259 | -11 | 128 | 1.55 | '23/10/31 | 38.35 | 38.35 | 36.6 | 37.1 | -0.8 | -2.11 | 4.62 | 746 | 660 | 1.13 | 0.28 | -60 | 0 | +1.1 | -58.9 | 1.83 | +6 | 8,204 | -55 | 139 | 1.69 | '23/10/30 | 38.4 | 38.8 | 37.55 | 37.9 | -0.4 | -1.04 | 3.26 | 907 | 721 | 1.26 | 0.34 | +4 | 0 | -0.98 | +3.02 | 1.88 | +96 | 8,198 | -5 | 194 | 2.37 | '23/10/27 | 39.95 | 40.2 | 38.3 | 38.3 | -2 | -4.96 | 4.71 | 2,695 | 2,047 | 1.32 | 1.06 | -278 | 0 | -0.06 | -278 | 1.87 | -27 | 8,102 | -42 | 199 | 2.46 | '23/10/26 | 37.8 | 41.4 | 37.8 | 40.3 | +1.65 | +4.27 | 9.31 | 8,538 | 5,407 | 1.58 | 3.44 | +31 | 0 | +0.67 | +31.7 | 2.08 | +200 | 8,129 | +108 | 241 | 2.96 | '23/10/25 | 38.75 | 39.35 | 38.35 | 38.65 | 0 | 0 | 2.59 | 1,040 | 878 | 1.18 | 0.4 | -114 | 0 | +0.16 | -114 | 2.04 | +39 | 7,929 | -11 | 133 | 1.68 | '23/10/24 | 36.2 | 39.4 | 36.1 | 38.65 | +2.65 | +7.36 | 9.17 | 2,941 | 2,055 | 1.43 | 1.13 | +417 | 0 | +0.28 | +417 | 2.13 | -174 | 7,890 | +43 | 144 | 1.83 | '23/10/23 | 36.2 | 36.9 | 35.95 | 36 | -0.95 | -2.57 | 2.57 | 832 | 795 | 1.05 | 0.3 | -80 | -31 | 0 | -111 | 1.77 | +10 | 8,064 | +4 | 101 | 1.25 | '23/10/20 | 37 | 39.85 | 36.75 | 36.95 | +0.35 | +0.96 | 8.47 | 5,515 | 3,775 | 1.46 | 2.12 | -362 | -33 | -3.05 | -398 | 1.82 | +206 | 8,054 | +2 | 97 | 1.2 | '23/10/19 | 35.85 | 37.2 | 35.4 | 36.6 | +1.2 | +3.39 | 5.08 | 506 | 387 | 1.31 | 0.18 | +75 | -28 | -1.5 | +45.5 | 2.08 | +21 | 7,848 | +17 | 95 | 1.21 | '23/10/18 | 36.8 | 36.8 | 35.4 | 35.4 | -1.4 | -3.8 | 3.8 | 361 | 356 | 1.01 | 0.13 | -99 | -1 | +0.3 | -99.7 | 2.01 | +164 | 7,827 | -2 | 78 | 1 | '23/10/17 | 37.8 | 37.8 | 36.8 | 36.8 | -0.15 | -0.41 | 2.71 | 313 | 246 | 1.27 | 0.12 | -93 | 0 | +0.01 | -93 | 2.05 | +134 | 7,663 | +2 | 80 | 1.04 | '23/10/16 | 37.9 | 37.9 | 36.8 | 36.95 | -1.2 | -3.15 | 2.88 | 518 | 404 | 1.28 | 0.19 | -186 | 0 | -0.12 | -186 | 2.08 | +115 | 7,529 | -70 | 78 | 1.04 | '23/10/13 | 38.4 | 38.9 | 37.95 | 38.15 | -0.7 | -1.8 | 2.45 | 710 | 697 | 1.02 | 0.27 | -12 | 0 | +0.94 | -11.1 | 2.24 | +44 | 7,414 | -197 | 148 | 2 | '23/10/12 | 36.5 | 39.9 | 36.4 | 38.85 | +2.05 | +5.57 | 9.51 | 2,529 | 1,757 | 1.44 | 0.99 | -75 | 0 | -7.63 | -82.6 | 2.25 | -189 | 7,370 | +41 | 345 | 4.68 | 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 | '23/10/11 | 38 | 38 | 36.8 | 36.8 | -1.6 | -4.17 | 3.13 | 680 | 659 | 1.03 | 0.25 | +216 | +1 | +0.4 | +217 | 2.33 | -48 | 7,559 | -6 | 304 | 4.02 | '23/10/06 | 39.2 | 39.5 | 38.1 | 38.4 | -0.85 | -2.17 | 3.57 | 716 | 709 | 1.01 | 0.28 | -66 | 0 | +1.51 | -64.5 | 2.14 | -49 | 7,607 | -20 | 310 | 4.08 | '23/10/05 | 38.55 | 40.05 | 38.3 | 39.25 | +0.8 | +2.08 | 4.55 | 2,880 | 2,071 | 1.39 | 1.14 | -92 | 0 | +5 | -87 | 2.17 | +407 | 7,656 | +21 | 330 | 4.31 | '23/10/04 | 37.9 | 39.3 | 37.9 | 38.45 | +0.15 | +0.39 | 3.66 | 2,009 | 1,441 | 1.39 | 0.77 | -166 | 0 | +0.12 | -166 | 2.2 | +165 | 7,249 | -10 | 309 | 4.26 | '23/10/03 | 36.9 | 39.15 | 36.9 | 38.3 | +1.4 | +3.79 | 6.1 | 3,280 | 2,076 | 1.58 | 1.27 | -24 | 0 | 0 | -24 | 2.33 | +114 | 7,084 | -209 | 319 | 4.5 | '23/10/02 | 36.05 | 37.4 | 35.8 | 36.9 | +1.15 | +3.22 | 4.48 | 1,117 | 797 | 1.4 | 0.41 | -31 | 0 | +0.53 | -30.5 | 2.32 | -9 | 6,970 | -157 | 528 | 7.58 | '23/09/28 | 33.8 | 36.35 | 33.8 | 35.75 | +1.95 | +5.77 | 7.54 | 1,123 | 831 | 1.35 | 0.4 | +24 | 0 | -1.03 | +23 | 2.33 | -12 | 6,979 | -59 | 685 | 9.82 | '23/09/27 | 33.7 | 34.25 | 33.5 | 33.8 | +0.15 | +0.45 | 2.23 | 136 | 144 | 0.94 | 0.05 | -9 | 0 | +0.99 | -8.01 | 2.29 | -45 | 6,991 | -3 | 744 | 10.6 | '23/09/26 | 34.95 | 34.95 | 33.65 | 33.65 | -1.15 | -3.3 | 3.74 | 286 | 283 | 1.01 | 0.1 | -138 | +2 | -1.64 | -138 | 2.27 | -15 | 7,036 | -76 | 747 | 10.6 | '23/09/25 | 34.5 | 35.15 | 34.45 | 34.8 | +0.65 | +1.9 | 2.05 | 334 | 287 | 1.16 | 0.12 | -32 | 0 | +0.12 | -31.9 | 2.35 | -8 | 7,051 | -2 | 823 | 11.7 | '23/09/22 | 33.4 | 34.15 | 33.3 | 34.15 | +0.65 | +1.94 | 2.54 | 267 | 227 | 1.17 | 0.09 | +151 | 0 | +0.12 | +151 | 2.37 | -26 | 7,059 | -4 | 825 | 11.7 | '23/09/21 | 33.65 | 33.85 | 33.3 | 33.5 | -0.3 | -0.89 | 1.63 | 242 | 322 | 0.75 | 0.08 | -79 | 0 | -3 | -82 | 2.25 | +13 | 7,085 | -41 | 829 | 11.7 | '23/09/20 | 33.7 | 34.35 | 33.65 | 33.8 | +0.1 | +0.3 | 2.08 | 241 | 251 | 0.96 | 0.08 | +11 | 0 | +0.43 | +11.4 | 2.16 | -18 | 7,072 | -27 | 870 | 12.3 | '23/09/19 | 33.8 | 34.1 | 33.5 | 33.7 | -0.25 | -0.74 | 1.77 | 242 | 252 | 0.96 | 0.08 | -67 | +2 | -0.39 | -65.4 | 2.12 | -27 | 7,090 | -7 | 897 | 12.7 | '23/09/18 | 33.6 | 34.1 | 33.5 | 33.95 | +0.15 | +0.44 | 1.78 | 320 | 311 | 1.03 | 0.11 | +31 | +1 | -1.98 | +30 | 2.17 | -19 | 7,117 | 0 | 904 | 12.7 | '23/09/15 | 34.9 | 34.9 | 33.55 | 33.8 | -0.5 | -1.46 | 3.94 | 431 | 378 | 1.14 | 0.15 | -217 | 0 | -0.29 | -217 | 2.11 | +53 | 7,136 | +2 | 904 | 12.7 | '23/09/14 | 33.5 | 34.8 | 33.5 | 34.3 | +1.2 | +3.63 | 3.93 | 533 | 404 | 1.32 | 0.18 | -29 | 0 | -0.01 | -29 | 2.23 | -61 | 7,083 | +7 | 902 | 12.7 | '23/09/13 | 34 | 34 | 33 | 33.1 | -0.4 | -1.19 | 2.99 | 252 | 326 | 0.77 | 0.08 | +1 | +2 | -0.08 | +2.92 | 2.26 | +12 | 7,144 | -2 | 895 | 12.5 | 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 | '23/09/12 | 34 | 34.05 | 33.3 | 33.5 | +0.1 | +0.3 | 2.25 | 367 | 270 | 1.36 | 0.12 | -91 | +1 | +0.33 | -89.7 | 2.26 | +87 | 7,132 | +15 | 897 | 12.6 | '23/09/11 | 34.15 | 34.25 | 32.9 | 33.4 | -0.75 | -2.2 | 3.95 | 578 | 521 | 1.11 | 0.19 | +199 | +2 | -2.11 | +199 | 2.31 | -77 | 7,045 | -21 | 882 | 12.5 | '23/09/08 | 35.2 | 35.25 | 34.15 | 34.15 | -0.95 | -2.71 | 3.13 | 514 | 447 | 1.15 | 0.18 | -65 | 0 | -0.51 | -65.5 | 2.09 | -40 | 7,122 | -7 | 903 | 12.7 | '23/09/07 | 35.75 | 36.1 | 35 | 35.1 | -0.7 | -1.96 | 3.07 | 460 | 377 | 1.22 | 0.16 | -110 | 0 | -0.93 | -111 | 2.14 | -5 | 7,162 | -2 | 910 | 12.7 | '23/09/06 | 35.55 | 36.2 | 35.4 | 35.8 | +0.25 | +0.7 | 2.25 | 400 | 294 | 1.36 | 0.14 | +11 | 0 | -1 | +10 | 2.21 | +24 | 7,167 | -16 | 912 | 12.7 | '23/09/05 | 35.9 | 36.4 | 35.5 | 35.55 | -0.45 | -1.25 | 2.5 | 534 | 486 | 1.1 | 0.19 | +30 | 0 | +0.2 | +30.2 | 2.2 | +62 | 7,143 | +4 | 928 | 13 | '23/09/04 | 36 | 36.35 | 35.6 | 36 | 0 | 0 | 2.08 | 330 | 338 | 0.98 | 0.12 | +20 | 0 | +1 | +21 | 2.16 | -8 | 7,081 | -10 | 924 | 13 | '23/09/01 | 36.6 | 36.6 | 35.75 | 36 | -0.05 | -0.14 | 2.36 | 493 | 473 | 1.04 | 0.18 | -250 | 0 | +0.58 | -249 | 2.13 | +46 | 7,089 | +2 | 934 | 13.2 | '23/08/31 | 35.6 | 36.45 | 35.6 | 36.05 | +0.15 | +0.42 | 2.37 | 487 | 411 | 1.18 | 0.18 | -59 | 0 | +0 | -59 | 2.33 | +66 | 7,043 | -4 | 932 | 13.2 | '23/08/30 | 35.55 | 36.15 | 35.45 | 35.9 | +0.6 | +1.7 | 1.98 | 517 | 330 | 1.57 | 0.19 | +53 | 0 | -1.07 | +51.9 | 2.37 | +60 | 6,977 | -1 | 936 | 13.4 | '23/08/29 | 35.3 | 35.6 | 35.15 | 35.3 | +0.3 | +0.86 | 1.29 | 441 | 350 | 1.26 | 0.16 | -459 | +2.1 | 0 | -457 | 2.32 | -46 | 6,917 | -23 | 937 | 13.5 | '23/08/28 | 37.3 | 37.5 | 34.8 | 35 | -2.1 | -5.66 | 7.28 | 1,448 | 1,062 | 1.36 | 0.52 | +222 | 0 | +2.06 | +224 | 2.36 | -110 | 6,963 | +16 | 960 | 13.8 | '23/08/25 | 37.95 | 38.35 | 37.1 | 37.1 | -0.85 | -2.24 | 3.29 | 989 | 823 | 1.2 | 0.37 | -217 | 0 | -0.1 | -217 | 2.15 | -42 | 7,073 | +8 | 944 | 13.3 | '23/08/24 | 39.65 | 40.15 | 37.95 | 37.95 | -0.95 | -2.44 | 5.66 | 1,236 | 1,011 | 1.22 | 0.48 | -29 | 0 | +0.3 | -28.7 | 2.29 | +26 | 7,115 | +16 | 936 | 13.2 | '23/08/23 | 39.95 | 40.4 | 38.85 | 38.9 | -0.45 | -1.14 | 3.94 | 1,426 | 1,081 | 1.32 | 0.56 | -200 | 0 | 0 | -200 | 2.3 | +18 | 7,089 | -11 | 920 | 13 | '23/08/22 | 40.55 | 40.8 | 39.15 | 39.35 | -0.45 | -1.13 | 4.15 | 904 | 682 | 1.33 | 0.36 | -13 | 0 | +0.04 | -13 | 2.21 | -48 | 7,071 | +7 | 931 | 13.2 | '23/08/21 | 39.2 | 40.15 | 38.8 | 39.8 | +0.6 | +1.53 | 3.44 | 742 | 700 | 1.06 | 0.29 | +74 | 0 | -0.05 | +73.9 | 2.17 | -18 | 7,119 | +2 | 924 | 13 | '23/08/18 | 39.9 | 41.6 | 39 | 39.2 | -0.1 | -0.25 | 6.62 | 3,866 | 2,766 | 1.4 | 1.56 | -459 | 0 | -0.95 | -460 | 2.08 | +128 | 7,137 | +12 | 922 | 12.9 | 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 | '23/08/17 | 38.6 | 39.3 | 37.65 | 39.3 | +0.7 | +1.81 | 4.27 | 1,181 | 877 | 1.35 | 0.46 | +125 | +1 | -1.6 | +124 | 2.4 | -42 | 7,009 | +56 | 910 | 13 | '23/08/16 | 37.95 | 38.85 | 36.85 | 38.6 | +0.1 | +0.26 | 5.19 | 1,283 | 1,017 | 1.26 | 0.49 | -31 | +2 | -0.29 | -29.3 | 2.31 | -23 | 7,051 | -124 | 854 | 12.1 | '23/08/15 | 38.05 | 39 | 38.05 | 38.5 | +1.1 | +2.94 | 2.54 | 1,006 | 816 | 1.23 | 0.39 | +60 | 0 | +0.59 | +60.6 | 2.39 | -87 | 7,074 | +22 | 978 | 13.8 | '23/08/14 | 38.7 | 39 | 37.25 | 37.4 | -1.3 | -3.36 | 4.52 | 1,152 | 1,054 | 1.09 | 0.44 | +1 | 0 | -0.5 | +0.5 | 2.37 | -101 | 7,161 | -29 | 956 | 13.4 | '23/08/11 | 40.7 | 41.25 | 38.7 | 38.7 | -0.9 | -2.27 | 6.44 | 2,302 | 1,745 | 1.32 | 0.92 | +26 | 0 | -0.34 | +25.7 | 2.41 | +68 | 7,262 | +28 | 985 | 13.6 | '23/08/10 | 42.85 | 43.9 | 39.3 | 39.6 | -3.25 | -7.58 | 10.7 | 4,456 | 4,020 | 1.11 | 1.84 | -69 | 0 | +0.66 | -68.3 | 2.38 | +224 | 7,194 | -138 | 957 | 13.3 | '23/08/09 | 44.65 | 44.7 | 41.05 | 42.85 | -1.8 | -4.03 | 8.17 | 4,872 | 5,371 | 0.91 | 2.07 | -45 | 0 | 0 | -45 | 2.4 | +160 | 6,970 | +35 | 1,095 | 15.7 | '23/08/08 | 43.9 | 45 | 43.1 | 44.65 | +0.8 | +1.82 | 4.33 | 5,738 | 3,692 | 1.55 | 2.55 | -251 | 0 | -0.68 | -252 | 2.58 | +57 | 6,810 | +52 | 1,060 | 15.6 | '23/08/07 | 40.9 | 44.3 | 40.85 | 43.85 | +1.85 | +4.4 | 8.21 | 3,738 | 2,886 | 1.3 | 1.61 | +298 | 0 | -2.36 | +296 | 2.8 | +50 | 6,753 | +3 | 1,008 | 14.9 | '23/08/04 | 41 | 42.55 | 40.3 | 42 | +1.25 | +3.07 | 5.52 | 2,134 | 1,550 | 1.38 | 0.89 | +39 | -1 | +1.33 | +39.3 | 2.49 | -64 | 6,703 | +24 | 1,005 | 15 | '23/08/02 | 42.75 | 43 | 40 | 40.75 | -2.55 | -5.89 | 6.93 | 3,418 | 3,328 | 1.03 | 1.41 | +595 | -2 | -0.03 | +593 | 2.4 | -424 | 6,767 | -1 | 981 | 14.5 | '23/08/01 | 43.95 | 44.6 | 42.05 | 43.3 | +0.05 | +0.12 | 5.9 | 3,870 | 3,407 | 1.14 | 1.67 | +167 | -4 | -22.3 | +141 | 1.87 | -196 | 7,191 | +15 | 982 | 13.7 | '23/07/31 | 45.4 | 47.05 | 43.1 | 43.25 | -1 | -2.26 | 8.93 | 9,897 | 6,930 | 1.43 | 4.48 | -453 | 0 | -7.45 | -461 | 1.7 | +60 | 7,387 | -46 | 967 | 13.1 | '23/07/28 | 41.65 | 46.2 | 40.75 | 44.25 | +1.85 | +4.36 | 12.9 | 14,549 | 11,155 | 1.3 | 6.46 | +444 | 0 | +29 | +473 | 2.05 | +145 | 7,327 | +149 | 1,013 | 13.8 | '23/07/27 | 43.3 | 44.9 | 42.4 | 42.4 | -0.9 | -2.08 | 5.77 | 4,376 | 3,580 | 1.22 | 1.9 | +4 | 0 | +1 | +5 | 1.62 | +181 | 7,182 | +3 | 864 | 12 | '23/07/26 | 43.1 | 45 | 42.15 | 43.3 | -0.15 | -0.35 | 6.56 | 7,113 | 6,095 | 1.17 | 3.08 | -611 | +1 | 0 | -610 | 1.51 | +581 | 7,001 | +30 | 861 | 12.3 | '23/07/25 | 39.5 | 44.1 | 39.5 | 43.45 | +3.35 | +8.35 | 11.5 | 11,603 | 6,992 | 1.66 | 4.95 | +567 | +1 | -1 | +567 | 1.99 | -86 | 6,420 | +112 | 831 | 12.9 | '23/07/24 | 42.35 | 42.9 | 39.3 | 40.1 | -1.6 | -3.84 | 8.63 | 5,702 | 4,026 | 1.42 | 2.33 | -810 | 0 | +1 | -809 | 1.49 | +736 | 6,506 | -77 | 719 | 11.1 | 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 | '23/07/21 | 38.5 | 41.7 | 38.25 | 41.7 | +2.4 | +6.11 | 8.78 | 8,351 | 5,367 | 1.56 | 3.39 | +591 | +1 | 0 | +592 | 2.12 | -15 | 5,770 | +64 | 796 | 13.8 | '23/07/20 | 37 | 40.6 | 36.5 | 39.3 | +1.7 | +4.52 | 10.9 | 5,371 | 3,719 | 1.44 | 2.1 | -162 | +29 | 0 | -133 | 1.5 | -123 | 5,785 | +57 | 732 | 12.7 | '23/07/19 | 37.35 | 38.85 | 37 | 37.6 | +2.25 | +6.36 | 5.23 | 7,696 | 4,403 | 1.75 | 2.95 | +166 | +29 | -1.19 | +194 | 1.6 | -44 | 5,908 | +89 | 675 | 11.4 | '23/07/18 | 34.9 | 36.1 | 34.1 | 35.35 | +0.75 | +2.17 | 5.78 | 1,230 | 986 | 1.25 | 0.43 | -204 | +27 | -4.03 | -181 | 1.38 | +159 | 5,952 | +67 | 586 | 9.85 | '23/07/17 | 34.45 | 34.6 | 33.7 | 34.6 | +0.15 | +0.44 | 2.61 | 934 | 646 | 1.45 | 0.32 | +72 | 0 | -3 | +69 | 1.51 | +101 | 5,793 | +28 | 519 | 8.96 | '23/07/14 | 33.65 | 34.55 | 33.3 | 34.45 | +0.6 | +1.77 | 3.69 | 1,246 | 855 | 1.46 | 0.42 | -103 | 0 | +2 | -101 | 1.43 | +18 | 5,692 | +73 | 491 | 8.63 | '23/07/13 | 32.5 | 34.7 | 32.2 | 33.85 | +1.7 | +5.29 | 7.78 | 2,367 | 1,533 | 1.54 | 0.8 | -31 | 0 | -9 | -40 | 1.49 | -70 | 5,674 | +144 | 418 | 7.37 | '23/07/12 | 33.4 | 33.75 | 31.8 | 32.15 | -1.25 | -3.74 | 5.84 | 1,272 | 1,025 | 1.24 | 0.41 | +175 | 0 | +2 | +177 | 1.48 | -73 | 5,744 | +59 | 274 | 4.77 | '23/07/11 | 34 | 34.4 | 33.2 | 33.4 | -3.45 | -9.36 | 3.26 | 3,104 | 2,092 | 1.48 | 1.04 | -82 | 0 | +13 | -69 | 1.35 | -186 | 5,817 | +215 | 215 | 3.7 | '23/07/10 | 38.25 | 38.3 | 37.55 | 37.85 | -0.4 | -1.05 | 1.96 | 950 | 670 | 1.42 | 0.36 | +155 | 0 | 0 | +155 | 1.51 | -46 | 6,003 | 0 | 0 | 0 | '23/07/07 | 38.75 | 39.2 | 38.2 | 38.25 | -0.85 | -2.17 | 2.56 | 1,473 | 960 | 1.53 | 0.57 | -28 | 0 | -5 | -33 | 1.55 | -61 | 6,049 | 0 | 0 | 0 | '23/07/06 | 40.25 | 41.2 | 39.05 | 39.1 | -1.85 | -4.52 | 5.25 | 1,843 | 1,332 | 1.38 | 0.74 | +108 | 0 | -1 | +107 | 1.57 | -50 | 6,110 | 0 | 0 | 0 | '23/07/05 | 41.8 | 41.8 | 40.25 | 40.95 | -1.05 | -2.5 | 3.69 | 2,390 | 1,632 | 1.46 | 0.98 | -234 | 0 | +2 | -232 | 1.47 | -52 | 6,160 | -85 | 0 | 0 | '23/07/04 | 39.2 | 42.8 | 39.2 | 42 | +2.8 | +7.14 | 9.18 | 8,696 | 5,215 | 1.67 | 3.61 | -165 | 0 | -42 | -207 | 1.64 | +382 | 6,212 | +12 | 85 | 1.37 | '23/07/03 | 39.5 | 39.65 | 38.6 | 39.2 | -0.1 | -0.25 | 2.67 | 1,107 | 735 | 1.51 | 0.43 | +53 | 0 | 0 | +53 | 1.78 | +29 | 5,830 | -37 | 73 | 1.25 | '23/06/30 | 39 | 39.45 | 38.55 | 39.3 | +0.4 | +1.03 | 2.31 | 803 | 544 | 1.48 | 0.31 | +48 | 0 | 0 | +48 | 1.77 | -130 | 5,801 | -109 | 110 | 1.9 | '23/06/29 | 38.95 | 39.7 | 38.3 | 38.9 | +0.05 | +0.13 | 3.6 | 1,589 | 943 | 1.68 | 0.62 | +124 | 0 | +1 | +125 | 1.77 | +69 | 5,931 | -102 | 219 | 3.69 | '23/06/28 | 38.1 | 39.4 | 37.7 | 38.85 | +1.45 | +3.88 | 4.55 | 1,809 | 1,218 | 1.49 | 0.7 | +63 | 0 | +2 | +65 | 1.71 | -322 | 5,862 | +4 | 321 | 5.48 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/27 | 39.7 | 39.7 | 37.35 | 37.4 | -2 | -5.08 | 5.96 | 1,811 | 1,379 | 1.31 | 0.69 | -10 | 0 | +12 | +2 | 1.64 | -44 | 6,184 | -6 | 317 | 5.13 | '23/06/26 | 40.35 | 40.35 | 39.2 | 39.4 | -1.35 | -3.31 | 2.82 | 1,544 | 1,233 | 1.25 | 0.61 | -140 | 0 | -3 | -143 | 1.68 | +6 | 6,228 | -43 | 323 | 5.19 | '23/06/21 | 39.75 | 41.6 | 39.5 | 40.75 | +1.75 | +4.49 | 5.38 | 6,416 | 4,188 | 1.53 | 2.62 | -122 | 0 | +30 | -92 | 1.77 | +92 | 6,222 | +130 | 366 | 5.88 | '23/06/20 | 40 | 40.8 | 38.8 | 39 | -0.85 | -2.13 | 5.02 | 2,391 | 1,750 | 1.37 | 0.94 | -205 | 0 | +1 | -204 | 1.78 | +29 | 6,130 | -49 | 236 | 3.85 | '23/06/19 | 40.3 | 41 | 39.5 | 39.85 | -1.35 | -3.28 | 3.64 | 2,948 | 2,137 | 1.38 | 1.18 | +136 | 0 | 0 | +136 | 1.95 | +95 | 6,101 | -51 | 285 | 4.67 | '23/06/16 | 42.15 | 42.45 | 40.7 | 41.2 | -1.45 | -3.4 | 4.1 | 5,063 | 3,295 | 1.54 | 2.08 | -235 | 0 | +2 | -233 | 1.83 | +2 | 6,006 | -71 | 336 | 5.59 | '23/06/15 | 44.2 | 44.2 | 39.8 | 42.65 | +1.5 | +3.65 | 10.7 | 20,094 | 11,434 | 1.76 | 8.45 | +295 | 0 | -6 | +289 | 2 | +350 | 6,004 | -131 | 407 | 6.78 | '23/06/14 | 38.55 | 41.15 | 38.1 | 41.15 | +3.7 | +9.88 | 8.14 | 10,530 | 5,704 | 1.85 | 4.23 | -223 | 0 | -4 | -227 | 1.72 | -97 | 5,654 | +455 | 538 | 9.52 | '23/06/13 | 35.8 | 37.5 | 34.8 | 37.45 | +2.05 | +5.79 | 7.63 | 7,577 | 4,074 | 1.86 | 2.76 | +151 | 0 | +1 | +152 | 1.87 | -200 | 5,751 | +35 | 83 | 1.44 | '23/06/12 | 36.15 | 36.3 | 34.6 | 35.4 | -0.3 | -0.84 | 4.76 | 2,397 | 1,773 | 1.35 | 0.85 | +7 | 0 | 0 | +7 | 1.73 | +117 | 5,951 | +13 | 48 | 0.81 | '23/06/09 | 36 | 37.3 | 35.1 | 35.7 | +1.1 | +3.18 | 6.36 | 4,244 | 2,618 | 1.62 | 1.53 | -193 | 0 | 0 | -193 | 1.72 | -35 | 5,834 | +11 | 35 | 0.6 | '23/06/08 | 34.5 | 35.4 | 34.5 | 34.6 | +0.2 | +0.58 | 2.62 | 3,235 | 2,135 | 1.52 | 1.13 | -82 | 0 | 0 | -82 | 1.86 | -351 | 5,869 | 0 | 24 | 0.41 | '23/06/07 | 33.8 | 35.7 | 33.5 | 34.4 | +1.7 | +5.2 | 6.73 | 3,381 | 2,178 | 1.55 | 1.17 | -57 | 0 | -2 | -59 | 1.92 | +238 | 6,220 | +13 | 24 | 0.39 | '23/06/06 | 33.1 | 33.85 | 32.5 | 32.7 | -1 | -2.97 | 4.01 | 1,510 | 993 | 1.52 | 0.5 | +47 | 0 | -1 | +46 | 1.95 | -349 | 5,982 | -37 | 11 | 0.18 | '23/06/05 | 31.25 | 34.1 | 31.1 | 33.7 | +2.6 | +8.36 | 9.65 | 3,486 | 2,093 | 1.67 | 1.16 | -89 | 0 | -7 | -96 | 1.9 | +14 | 6,331 | +37 | 48 | 0.76 | '23/06/02 | 31.5 | 31.65 | 31.1 | 31.1 | -0.05 | -0.16 | 1.77 | 247 | 163 | 1.52 | 0.08 | 0 | 0 | 0 | 0 | 1.98 | +40 | 6,317 | 0 | 11 | 0.17 | '23/06/01 | 30.7 | 31.75 | 30.55 | 31.15 | +0.55 | +1.8 | 3.92 | 340 | 247 | 1.38 | 0.11 | +114 | 0 | 0 | +114 | 1.98 | +33 | 6,277 | 0 | 11 | 0.18 | '23/05/31 | 30.55 | 30.8 | 30.35 | 30.6 | +0.2 | +0.66 | 1.48 | 101 | 92 | 1.1 | 0.03 | +26 | 0 | 0 | +26 | 1.89 | -13 | 6,244 | -1 | 11 | 0.18 | 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 | '23/05/30 | 30.85 | 31.65 | 30.25 | 30.4 | -0.45 | -1.46 | 4.54 | 302 | 228 | 1.32 | 0.09 | -49 | 0 | +6 | -43 | 1.86 | -11 | 6,257 | +1 | 12 | 0.19 | '23/05/29 | 29.75 | 31.2 | 29.75 | 30.85 | +1.15 | +3.87 | 4.88 | 259 | 212 | 1.22 | 0.08 | +98 | 0 | -2 | +96 | 1.9 | -41 | 6,268 | 0 | 11 | 0.18 | '23/05/26 | 30.75 | 30.8 | 29.7 | 29.7 | -0.95 | -3.1 | 3.59 | 2,184 | 176 | 12.4 | 0.65 | -13 | 0 | +4 | -9 | 1.82 | -1,982 | 6,309 | 0 | 11 | 0.17 | '23/05/25 | 30.45 | 30.8 | 30.25 | 30.65 | +0.2 | +0.66 | 1.81 | 147 | 146 | 1.01 | 0.05 | -21 | 0 | +4.22 | -16.8 | 1.83 | +35 | 8,291 | 0 | 11 | 0.13 | '23/05/24 | 30.95 | 31.15 | 30.25 | 30.45 | -0.7 | -2.25 | 2.89 | 188 | 291 | 0.65 | 0.06 | -23 | 0 | +2 | -21 | 1.84 | -50 | 8,256 | 0 | 11 | 0.13 | '23/05/23 | 32 | 32 | 31 | 31.15 | -0.75 | -2.35 | 3.13 | 288 | 333 | 0.86 | 0.09 | -70 | 0 | +3 | -67 | 1.84 | +55 | 8,306 | 0 | 11 | 0.13 | '23/05/22 | 29.85 | 31.9 | 29.8 | 31.9 | +1.8 | +5.98 | 6.98 | 437 | 407 | 1.07 | 0.14 | +17 | 0 | -14 | +3 | 1.88 | +78 | 8,251 | +11 | 11 | 0.13 | '23/05/19 | 29.25 | 31.25 | 29.25 | 30.1 | +0.85 | +2.91 | 6.84 | 479 | 476 | 1.01 | 0.15 | -11 | 0 | -1 | -12 | 1.85 | +13 | 8,173 | 0 | 0 | 0 | '23/05/18 | 29.1 | 30 | 29.1 | 29.25 | +0.3 | +1.04 | 3.11 | 138 | 112 | 1.23 | 0.04 | +30 | 0 | +10 | +40 | 1.85 | +2 | 8,160 | 0 | 0 | 0 | '23/05/17 | 29.25 | 29.25 | 28.9 | 28.95 | +0.15 | +0.52 | 1.22 | 25.9 | 92 | 0.28 | 0.01 | -5 | 0 | +7 | +2 | 1.81 | +2 | 8,158 | 0 | 0 | 0 | '23/05/16 | 28.9 | 29.4 | 28.8 | 28.8 | -0.2 | -0.69 | 2.07 | 51.7 | 88 | 0.59 | 0.01 | -8 | 0 | +16 | +8 | 1.81 | -13 | 8,156 | 0 | 0 | 0 | '23/05/15 | 28.65 | 29.5 | 28.65 | 29 | +0.5 | +1.75 | 2.98 | 79.9 | 110 | 0.73 | 0.02 | +1 | 0 | 0 | +1 | 1.82 | +1 | 8,169 | 0 | 0 | 0 | '23/05/12 | 29.05 | 29.05 | 28.35 | 28.5 | +0.15 | +0.53 | 2.47 | 33.7 | 82 | 0.41 | 0.01 | -10 | 0 | +3 | -7 | 1.81 | +6 | 8,168 | 0 | 0 | 0 | '23/05/11 | 28.6 | 28.9 | 28.25 | 28.35 | -0.25 | -0.87 | 2.27 | 36.7 | 69 | 0.53 | 0.01 | -4 | 0 | 0 | -4 | 1.82 | +11 | 8,162 | 0 | 0 | 0 | '23/05/10 | 29.1 | 29.15 | 28.4 | 28.6 | +0.4 | +1.42 | 2.66 | 80.7 | 76 | 1.06 | 0.02 | -1 | 0 | 0 | -1 | 1.82 | +17 | 8,151 | 0 | 0 | 0 | '23/05/09 | 27.9 | 28.2 | 27.75 | 28.2 | +0.4 | +1.44 | 1.62 | 54.6 | 100 | 0.55 | 0.02 | -6 | 0 | -4 | -10 | 1.82 | +9 | 8,134 | 0 | 0 | 0 | '23/05/08 | 27.95 | 28.1 | 27.8 | 27.8 | -0.25 | -0.89 | 1.07 | 31.6 | 124 | 0.25 | 0.01 | -2 | 0 | 0 | -2 | 1.82 | -9 | 8,125 | 0 | 0 | 0 | '23/05/05 | 28 | 28.2 | 28 | 28.05 | +0.05 | +0.18 | 0.71 | 35.3 | 51 | 0.69 | 0.01 | +6 | 0 | 0 | +6 | 1.83 | -1 | 8,134 | 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 | '23/05/04 | 27.4 | 28 | 27.4 | 28 | +0.15 | +0.54 | 2.15 | 40.9 | 91 | 0.45 | 0.01 | +6 | 0 | -2 | +4 | 1.82 | -2 | 8,135 | 0 | 0 | 0 | '23/05/03 | 27.7 | 28 | 27.7 | 27.85 | -0.15 | -0.54 | 1.07 | 14.2 | 66 | 0.22 | | -2 | 0 | 0 | -2 | 1.81 | 0 | 8,137 | 0 | 0 | 0 | '23/05/02 | 28 | 28.3 | 28 | 28 | 0 | 0 | 1.07 | 30.5 | 100 | 0.3 | 0.01 | -1 | 0 | 0 | -1 | 1.79 | -7 | 8,137 | 0 | 0 | 0 | '23/04/28 | 28.35 | 28.7 | 27.9 | 28 | -0.05 | -0.18 | 2.85 | 58.4 | 74 | 0.79 | 0.02 | -9 | 0 | 0 | -9 | 1.79 | +3 | 8,144 | -1 | 0 | 0 | '23/04/27 | 27.9 | 28.1 | 27.55 | 28.05 | -0.05 | -0.18 | 1.96 | 58.5 | 92 | 0.64 | 0.02 | +12 | 0 | 0 | +12 | 1.79 | -13 | 8,141 | 0 | 1 | 0.01 | '23/04/26 | 27.95 | 28.25 | 27.8 | 28.1 | -0.1 | -0.35 | 1.6 | 39.4 | 99 | 0.4 | 0.01 | +13 | 0 | -1 | +12 | 1.78 | -13 | 8,154 | +1 | 1 | 0.01 | '23/04/25 | 28.7 | 28.7 | 28 | 28.2 | -0.5 | -1.74 | 2.44 | 60.2 | 157 | 0.38 | 0.02 | -25 | 0 | 0 | -25 | 1.77 | -57 | 8,167 | 0 | 0 | 0 | '23/04/24 | 28.6 | 29.5 | 28.6 | 28.7 | -0.05 | -0.17 | 3.13 | 31.6 | 61 | 0.52 | 0.01 | +1 | 0 | 0 | +1 | 1.79 | +4 | 8,224 | 0 | 0 | 0 |
交易 日期 |
---|
'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 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | 交易 日期 | '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 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | 交易 日期 | '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 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | 交易 日期 | '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 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | 交易 日期 | '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 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | 交易 日期 | '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 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | 交易 日期 | '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 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | 交易 日期 | '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 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | 交易 日期 | '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 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | 交易 日期 | '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 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | 交易 日期 | '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 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | 交易 日期 | '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 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | 交易 日期 | '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 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | 交易 日期 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 | '23/04/25 | '23/04/24 |
|