|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 44.6 | 42.8 | +1.8 | +4.21% | 2.57% | 43.5 | 44.6 | 43.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 12,901 | 5.69億 | 6,911 | 1.9張/筆 | 44.08元 | 0.88 | 30.14 | -0.37 | 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) | 6,807 | 2.9億 | 3,920 | 1.7張/筆 | 42.65元 | +0.6 (+1.42%) | 連漲連跌: 連2漲 ( +2.4元 / +5.69%) 財報評分: 最新38分 / 平均47分 上市指數: 20131.74 (532.46 / +2.72%) | | | |
| |
成交價: 44.6元 (+1.8元/ +4.21%) | 成交張數: 1.29萬張 | 成交金額: 5.69億元 | 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58高 | 近4日新高 | 連2漲 (+2.4元/ +5.69%) | 第341高 | 近2日新高 | 第219高 | 近6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 44.6元 | 3日 04/22 ~04/24 | 5日 04/18 ~04/24 | 10日 04/11 ~04/24 | 1個月 03/26 ~04/24 | 3個月 01/25 ~04/24 | 半年 '23/10/26 ~04/24 | 1年 '23/04/26 ~04/24 | 2年 '22/04/26 ~04/24 | 3年 '21/04/26 ~04/24 | 5年 '19/04/26 ~04/24 | 10年 '14/04/28 ~04/24 | 15年 | 20年 | 今年 01/02 ~04/24 |
---|
起算價 | 43.7 | 45 | 49.55 | 54 | 46.1 | 39 | 28.1 | 27.95 | 29.35 | 31.65 | 24.9 | - | - | 44.55 | 漲跌價 | +0.9 | -0.4 | -4.95 | -9.4 | -1.5 | +5.6 | +16.5 | +16.65 | +15.25 | +12.95 | +19.7 | - | - | +0.05 | 漲跌幅 | +2.06% | -0.89% | -9.99% | -17.4% | -3.25% | +14.4% | +58.7% | +59.6% | +52% | +40.9% | +79.1% | - | - | +0.11% | 振幅 | 5.61% | 6.67% | 14.5% | 27.5% | 39.5% | 58.1% | 112% | 119% | 116% | 114% | 166% | - | - | 40.9% | 成交張數 | 3.29萬 | 5.43萬 | 13.1萬 | 47.6萬 | 157萬 | 275萬 | 602萬 | 663萬 | 830萬 | 1,149萬 | 1,671萬 | - | - | 199萬 | 成交金額 | 14.3億 | 23.7億 | 59.8億 | 242億 | 790億 | 1,292億 | 2,650億 | 2,823億 | 3,345億 | 4,310億 | 5,829億 | - | - | 975億 | 週轉率 | 2.73% | 4.5% | 10.9% | 39.4% | 130% | 228% | 499% | 549% | 688% | 952% | 1385% | - | - | 165% |
結算價 44.6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 | '24/04/24 | 43.5 | 44.6 | 43.5 | 44.6 | +1.8 | +4.21 | 2.57 | 12,901 | 6,911 | 1.87 | 5.69 | +2,216 | +149 | +637 | +3,002 | | | | | | | '24/04/23 | 42.85 | 43.15 | 42.15 | 42.8 | +0.6 | +1.42 | 2.37 | 6,807 | 3,920 | 1.74 | 2.9 | -1,136 | +218 | -7.94 | -926 | 9.1 | -82 | 28,926 | +16 | 109 | 0.38 | '24/04/22 | 44 | 44.15 | 42.2 | 42.2 | -1.5 | -3.43 | 4.46 | 13,205 | 8,598 | 1.54 | 5.67 | -1,578 | +246 | -6.37 | -1,338 | 9.47 | -614 | 29,008 | +2 | 93 | 0.32 | '24/04/19 | 44.25 | 45.1 | 42.7 | 43.7 | -1 | -2.24 | 5.37 | 12,867 | 8,092 | 1.59 | 5.65 | -1,053 | +470 | -256 | -839 | 9.55 | -166 | 29,622 | -2 | 91 | 0.31 | '24/04/18 | 44.55 | 45.15 | 44.05 | 44.7 | -0.3 | -0.67 | 2.44 | 8,483 | 5,335 | 1.59 | 3.79 | -1,742 | +664 | +110 | -967 | 9.62 | -44 | 29,788 | +1 | 93 | 0.31 | '24/04/17 | 45.35 | 45.65 | 44.9 | 45 | +0.45 | +1.01 | 1.68 | 11,831 | 7,268 | 1.63 | 5.35 | -4,248 | -148 | -412 | -4,808 | 9.75 | -44 | 29,832 | -55 | 92 | 0.31 | '24/04/16 | 46.8 | 46.8 | 44.4 | 44.55 | -2.3 | -4.91 | 5.12 | 25,898 | 12,761 | 2.03 | 11.7 | +1,529 | +114 | -725 | +918 | 10.1 | +1,046 | 29,876 | -18 | 147 | 0.49 | '24/04/15 | 48.4 | 48.5 | 46.8 | 46.85 | -1.75 | -3.6 | 3.5 | 15,808 | 10,364 | 1.53 | 7.49 | +2,046 | +98 | -756 | +1,389 | 9.87 | -1,858 | 28,830 | +1 | 165 | 0.57 | '24/04/12 | 49.05 | 49.35 | 48.6 | 48.6 | -0.25 | -0.51 | 1.54 | 8,165 | 5,766 | 1.42 | 3.99 | -721 | +69 | -10.7 | -663 | 9.6 | -213 | 30,688 | +1 | 164 | 0.53 | '24/04/11 | 49.3 | 49.35 | 48.45 | 48.85 | -0.7 | -1.41 | 1.82 | 15,461 | 9,762 | 1.58 | 7.54 | +864 | +84 | -538 | +410 | 9.63 | -543 | 30,901 | -5 | 163 | 0.53 | '24/04/10 | 50.4 | 50.8 | 49.55 | 49.55 | -0.45 | -0.9 | 2.5 | 10,749 | 5,877 | 1.83 | 5.38 | -2,110 | +84 | -31.1 | -2,057 | 9.53 | +268 | 31,444 | -13 | 168 | 0.53 | '24/04/09 | 50.7 | 50.7 | 49.65 | 50 | -0.2 | -0.4 | 2.09 | 10,682 | 7,200 | 1.48 | 5.35 | -2,124 | +83 | +159 | -1,882 | 9.54 | +399 | 31,176 | -18 | 181 | 0.58 | '24/04/08 | 50.4 | 50.7 | 49.45 | 50.2 | +0.2 | +0.4 | 2.5 | 19,109 | 8,542 | 2.24 | 9.59 | +2,576 | +115 | +188 | +2,879 | 9.81 | +839 | 30,777 | -122 | 199 | 0.65 | '24/04/03 | 49.85 | 50.6 | 49.2 | 50 | -0.1 | -0.2 | 2.79 | 18,230 | 10,753 | 1.7 | 9.09 | -1,327 | +354 | +258 | -716 | 9.52 | +309 | 29,938 | -42 | 321 | 1.07 | '24/04/02 | 51.1 | 51.5 | 49.95 | 50.1 | -1 | -1.96 | 3.03 | 25,702 | 13,784 | 1.86 | 13 | +551 | +185 | -75.6 | +661 | 9.55 | +459 | 29,629 | -30 | 363 | 1.23 | '24/04/01 | 52.1 | 52.5 | 50.8 | 51.1 | -0.4 | -0.78 | 3.3 | 27,322 | 13,036 | 2.1 | 14 | +3,071 | +594 | +338 | +4,003 | 9.43 | +130 | 29,170 | -8 | 393 | 1.35 | '24/03/29 | 52 | 52.1 | 50.7 | 51.5 | -0.7 | -1.34 | 2.68 | 32,086 | 19,369 | 1.66 | 16.5 | -1,172 | +1,570 | -898 | -500 | 8.94 | -688 | 29,040 | +167 | 401 | 1.38 | '24/03/28 | 56 | 56.1 | 52.1 | 52.2 | -3.2 | -5.78 | 7.22 | 70,755 | 46,478 | 1.52 | 38.1 | -19,352 | 0 | -2,502 | -21,854 | 9.13 | +2,669 | 29,728 | +234 | 234 | 0.79 | 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 | '24/03/27 | 54.3 | 57 | 53.7 | 56.7 | +3.5 | +6.58 | 6.2 | 96,074 | 50,594 | 1.9 | 53.8 | -12,380 | +27,446 | -4,288 | +10,778 | 10.8 | +1,591 | 27,059 | 0 | 0 | 0 | '24/03/26 | 54.3 | 54.7 | 51.7 | 53.2 | -0.8 | -1.48 | 5.56 | 33,414 | 19,475 | 1.72 | 17.7 | +3,602 | +3,225 | -471 | +6,355 | 11.9 | -1,456 | 25,468 | 0 | 0 | 0 | '24/03/25 | 55 | 55.7 | 53.6 | 54 | 0 | 0 | 3.89 | 47,054 | 28,024 | 1.68 | 25.6 | -9,798 | +4,588 | -538 | -5,747 | 11.8 | +260 | 26,924 | -7 | 0 | 0 | '24/03/22 | 58.8 | 59.3 | 53.6 | 54 | -3.9 | -6.74 | 9.84 | 151,141 | 81,034 | 1.87 | 85.5 | -9,693 | +4,601 | -3,448 | -8,540 | 12.5 | -3,639 | 26,664 | -1,237 | 7 | 0.03 | '24/03/21 | 55 | 58.2 | 53.1 | 57.9 | +4.3 | +8.02 | 9.51 | 191,683 | 96,856 | 1.98 | 107 | +2,531 | +21,125 | +2,058 | +25,714 | 13.5 | -4,067 | 30,303 | +252 | 1,244 | 4.11 | '24/03/20 | 50.5 | 53.6 | 50.4 | 53.6 | +4.8 | +9.84 | 6.56 | 146,617 | 55,632 | 2.64 | 77.7 | +21,895 | +7,322 | +2,024 | +31,242 | 13.2 | +893 | 34,370 | +646 | 992 | 2.89 | '24/03/19 | 46.5 | 49.2 | 46.25 | 48.8 | +2.3 | +4.95 | 6.34 | 83,052 | 40,289 | 2.06 | 40.1 | +16,831 | +7,284 | +4,048 | +28,163 | 11.4 | +678 | 33,477 | +37 | 346 | 1.03 | '24/03/18 | 45.6 | 46.5 | 45.2 | 46.5 | +0.9 | +1.97 | 2.85 | 12,751 | 6,761 | 1.89 | 5.84 | +1,389 | -2 | +916 | +2,303 | 10 | +1,700 | 32,799 | +6 | 309 | 0.94 | '24/03/15 | 45.25 | 46.15 | 44.95 | 45.6 | +0.05 | +0.11 | 2.63 | 16,899 | 10,046 | 1.68 | 7.7 | +63 | 0 | +3,685 | +3,748 | 9.9 | +708 | 31,099 | -46 | 303 | 0.97 | '24/03/14 | 45.95 | 46.15 | 45.2 | 45.55 | -0.1 | -0.22 | 2.08 | 22,062 | 15,238 | 1.45 | 10.1 | -2,766 | -4.19 | -273 | -3,043 | 9.8 | +251 | 30,391 | -1 | 349 | 1.15 | '24/03/13 | 45.6 | 46.2 | 44.6 | 45.65 | +0.35 | +0.77 | 3.53 | 36,342 | 20,360 | 1.78 | 16.6 | +4,624 | -2 | -537 | +4,085 | 10 | -408 | 30,140 | +25 | 350 | 1.16 | '24/03/12 | 44 | 45.3 | 44 | 45.3 | +1.6 | +3.66 | 2.97 | 24,670 | 13,531 | 1.82 | 11.1 | +9,773 | 0 | +1,836 | +11,609 | 9.76 | -565 | 30,548 | +42 | 325 | 1.06 | '24/03/11 | 43.9 | 44.45 | 43.35 | 43.7 | +1.2 | +2.82 | 2.59 | 15,872 | 9,385 | 1.69 | 6.97 | +1,281 | -2 | +385 | +1,664 | 8.94 | -70 | 31,113 | -25 | 283 | 0.91 | '24/03/08 | 42.95 | 43 | 41.8 | 42.5 | -0.2 | -0.47 | 2.81 | 10,057 | 5,556 | 1.81 | 4.27 | +1,212 | -2 | -203 | +1,006 | 8.82 | +193 | 31,183 | +18 | 308 | 0.99 | '24/03/07 | 43.75 | 43.75 | 42.55 | 42.7 | -0.6 | -1.39 | 2.77 | 9,506 | 5,363 | 1.77 | 4.08 | -81 | -68 | -327 | -476 | 8.76 | -251 | 30,990 | -19 | 290 | 0.94 | '24/03/06 | 43.1 | 43.7 | 42.9 | 43.3 | -0.25 | -0.57 | 1.84 | 7,700 | 5,001 | 1.54 | 3.33 | -459 | -2 | -141 | -602 | 8.82 | -153 | 31,241 | +15 | 309 | 0.99 | '24/03/05 | 43.4 | 43.65 | 42.8 | 43.55 | +0.35 | +0.81 | 1.97 | 7,761 | 4,792 | 1.62 | 3.36 | +2,315 | -8 | -14.3 | +2,293 | 9.12 | -578 | 31,394 | +5 | 294 | 0.94 | '24/03/04 | 43.5 | 44 | 43.15 | 43.2 | +0.15 | +0.35 | 1.97 | 13,454 | 7,569 | 1.78 | 5.87 | +2,818 | 0 | +9.99 | +2,828 | 9.12 | -453 | 31,972 | -4 | 289 | 0.9 | 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 | '24/03/01 | 42.75 | 43.55 | 42.4 | 43.05 | +0.75 | +1.77 | 2.72 | 14,196 | 8,061 | 1.76 | 6.11 | -766 | -14 | +245 | -535 | 8.94 | -111 | 32,425 | +4 | 293 | 0.9 | '24/02/29 | 41.7 | 42.3 | 41.1 | 42.3 | +0.7 | +1.68 | 2.88 | 8,307 | 5,040 | 1.65 | 3.47 | +257 | 0 | +307 | +564 | 9.41 | -1,131 | 32,536 | -2 | 289 | 0.89 | '24/02/27 | 43.05 | 43.5 | 41.35 | 41.6 | -1.35 | -3.14 | 5.01 | 19,243 | 11,282 | 1.71 | 8.1 | -12 | 0 | -450 | -462 | 9.38 | -4,310 | 33,667 | -19 | 291 | 0.86 | '24/02/26 | 44 | 44 | 42.8 | 42.95 | -0.65 | -1.49 | 2.75 | 15,922 | 9,990 | 1.59 | 6.86 | -4,437 | +23 | -587 | -5,001 | 9.34 | +355 | 37,977 | -73 | 310 | 0.82 | '24/02/23 | 44.9 | 45.8 | 43.6 | 43.6 | -0.85 | -1.91 | 4.95 | 21,064 | 13,478 | 1.56 | 9.42 | -571 | +1 | -89.6 | -660 | 9.61 | -850 | 37,622 | +7 | 383 | 1.02 | '24/02/22 | 44.6 | 46.15 | 44.2 | 44.45 | +0.7 | +1.6 | 4.46 | 38,335 | 18,365 | 2.09 | 17.3 | -332 | +118 | +609 | +395 | 9.63 | +1,657 | 38,472 | +8 | 376 | 0.98 | '24/02/21 | 43.75 | 44.8 | 43.65 | 43.75 | 0 | 0 | 2.63 | 10,973 | 6,084 | 1.8 | 4.84 | -681 | +15 | +430 | -236 | 9.55 | +410 | 36,815 | +5 | 368 | 1 | '24/02/20 | 44.15 | 44.35 | 43.65 | 43.75 | -0.4 | -0.91 | 1.59 | 10,011 | 6,264 | 1.6 | 4.39 | -1,960 | -1 | +75.4 | -1,886 | 9.68 | +451 | 36,405 | -3 | 363 | 1 | '24/02/19 | 45.65 | 45.7 | 44.15 | 44.15 | -1.45 | -3.18 | 3.4 | 17,410 | 10,967 | 1.59 | 7.77 | -5,918 | +43 | -679 | -6,554 | 9.79 | -669 | 35,954 | -11 | 366 | 1.02 | '24/02/16 | 45.1 | 46.15 | 44.9 | 45.6 | +0.5 | +1.11 | 2.77 | 18,976 | 9,879 | 1.92 | 8.63 | -577 | 0 | +167 | -410 | 10.2 | +411 | 36,623 | 0 | 377 | 1.03 | '24/02/15 | 45.2 | 45.95 | 43.45 | 45.1 | +0.3 | +0.67 | 5.58 | 24,785 | 14,018 | 1.77 | 11.1 | +1,723 | +1.18 | +220 | +1,945 | 10.3 | -521 | 36,212 | -13 | 377 | 1.04 | '24/02/05 | 45.3 | 45.5 | 44.65 | 44.8 | -0.3 | -0.67 | 1.88 | 8,958 | 5,351 | 1.67 | 4.03 | -43.7 | +38 | -145 | -151 | 10.1 | -416 | 36,745 | -40 | 390 | 1.06 | '24/02/02 | 45 | 45.5 | 45 | 45.1 | +0.45 | +1.01 | 1.12 | 9,027 | 4,793 | 1.88 | 4.08 | +2,368 | 0 | +24.1 | +2,392 | 10.2 | -844 | 37,161 | -15 | 430 | 1.16 | '24/02/01 | 44.8 | 45.2 | 44.4 | 44.65 | -0.35 | -0.78 | 1.78 | 9,054 | 5,532 | 1.64 | 4.04 | -179 | +15 | -265 | -429 | 10 | -182 | 38,005 | -28 | 445 | 1.17 | '24/01/31 | 45.6 | 46 | 44.85 | 45 | -1.4 | -3.02 | 2.48 | 15,163 | 9,475 | 1.6 | 6.87 | +700 | +274 | +2.77 | +977 | 10 | +721 | 38,187 | -57 | 473 | 1.24 | '24/01/30 | 45.65 | 46.55 | 44.75 | 46.4 | +1.1 | +2.43 | 3.97 | 18,609 | 10,980 | 1.69 | 8.53 | +600 | 0 | +955 | +1,554 | 10.4 | +399 | 37,466 | +29 | 530 | 1.41 | '24/01/29 | 44.55 | 45.6 | 44.5 | 45.3 | +0.8 | +1.8 | 2.47 | 7,937 | 4,662 | 1.7 | 3.58 | +1,676 | +13 | +341 | +2,030 | 10.5 | -198 | 37,067 | -3 | 501 | 1.35 | '24/01/26 | 45.4 | 45.5 | 44.3 | 44.5 | -0.9 | -1.98 | 2.64 | 11,930 | 7,151 | 1.67 | 5.34 | +566 | +57 | -468 | +155 | 10.1 | -322 | 37,265 | -57 | 504 | 1.35 | 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 | '24/01/25 | 46.65 | 46.8 | 45.25 | 45.4 | -0.7 | -1.52 | 3.36 | 19,028 | 10,797 | 1.76 | 8.72 | -996 | +25 | -857 | -1,829 | 10 | -137 | 37,587 | -83 | 561 | 1.49 | '24/01/24 | 47.35 | 47.4 | 45.9 | 46.1 | -0.3 | -0.65 | 3.23 | 29,966 | 15,321 | 1.96 | 14 | -121 | -1 | -570 | -692 | 10.3 | +88 | 37,724 | -18 | 644 | 1.71 | '24/01/23 | 46.8 | 46.8 | 45.3 | 46.4 | 0 | 0 | 3.23 | 34,976 | 17,932 | 1.95 | 16.1 | +3,734 | +317 | -1,166 | +2,885 | 10.3 | -2,168 | 37,636 | +1 | 662 | 1.76 | '24/01/22 | 45.65 | 47.45 | 45.55 | 46.4 | +1.55 | +3.46 | 4.24 | 71,045 | 39,787 | 1.79 | 33 | +2,552 | +277 | +706 | +3,535 | 10 | +3,029 | 39,804 | +154 | 661 | 1.66 | '24/01/19 | 44.15 | 44.9 | 43.75 | 44.85 | +1.5 | +3.46 | 2.65 | 34,179 | 17,055 | 2 | 15.2 | +4,371 | +284 | +1,907 | +6,562 | 9.8 | +1,139 | 36,775 | +82 | 507 | 1.38 | '24/01/18 | 43.55 | 43.8 | 42.3 | 43.35 | +0.1 | +0.23 | 3.47 | 10,801 | 5,921 | 1.82 | 4.64 | +700 | +274 | +2.77 | +977 | 9.49 | -1,035 | 35,636 | -29 | 425 | 1.19 | '24/01/17 | 43.75 | 44.1 | 43.15 | 43.25 | -0.35 | -0.8 | 2.18 | 12,179 | 6,744 | 1.81 | 5.31 | -366 | +60 | +688 | +382 | 9.47 | -204 | 36,671 | -28 | 454 | 1.24 | '24/01/16 | 43.85 | 44.4 | 43 | 43.6 | -0.35 | -0.8 | 3.19 | 16,056 | 8,288 | 1.94 | 6.99 | -1,120 | -1 | -271 | -1,392 | 9.46 | -407 | 36,875 | -31 | 482 | 1.31 | '24/01/15 | 44.15 | 44.2 | 43.5 | 43.95 | +0.4 | +0.92 | 1.61 | 13,218 | 6,316 | 2.09 | 5.8 | +1,970 | -1 | -8.52 | +1,960 | 9.54 | -809 | 37,282 | +9 | 513 | 1.38 | '24/01/12 | 44.4 | 44.65 | 43.45 | 43.55 | -1 | -2.24 | 2.69 | 20,572 | 12,176 | 1.69 | 9.04 | -3,166 | +1 | -1,262 | -4,427 | 9.43 | -240 | 38,091 | -117 | 504 | 1.32 | '24/01/11 | 44.2 | 44.8 | 43.15 | 44.55 | +0.9 | +2.06 | 3.78 | 35,590 | 18,285 | 1.95 | 15.7 | +4,655 | 0 | -289 | +4,367 | 9.62 | -1,948 | 38,331 | +73 | 621 | 1.62 | '24/01/10 | 43.2 | 43.95 | 42.45 | 43.65 | +1.7 | +4.05 | 3.58 | 50,670 | 24,198 | 2.09 | 22 | -1,686 | +1,434 | +1,443 | +1,191 | 9.2 | +398 | 40,279 | +193 | 548 | 1.36 | '24/01/09 | 42.7 | 43.25 | 41.9 | 41.95 | -0.2 | -0.47 | 3.2 | 11,583 | 5,857 | 1.98 | 4.91 | +816 | 0 | -251 | +565 | 9.24 | -513 | 39,881 | 0 | 355 | 0.89 | '24/01/08 | 42.45 | 42.65 | 42.15 | 42.15 | -0.1 | -0.24 | 1.18 | 6,820 | 4,133 | 1.65 | 2.89 | -50.8 | -3 | +60.9 | +7.14 | 9.11 | -59 | 40,394 | 0 | 355 | 0.88 | '24/01/05 | 42.2 | 42.5 | 41.8 | 42.25 | +0.15 | +0.36 | 1.66 | 9,215 | 5,150 | 1.79 | 3.88 | +15 | 0 | -49.2 | -34.2 | 9.05 | +110 | 40,453 | -86 | 355 | 0.88 | '24/01/04 | 43.4 | 43.4 | 42 | 42.1 | -1.2 | -2.77 | 3.23 | 21,128 | 12,154 | 1.74 | 8.98 | -4,470 | -4 | -1,195 | -5,669 | 9.1 | -629 | 40,343 | -84 | 441 | 1.09 | '24/01/03 | 42.8 | 43.45 | 42.65 | 43.3 | +0.1 | +0.23 | 1.85 | 11,909 | 7,028 | 1.69 | 5.13 | -720 | 0 | +173 | -547 | 9.48 | +265 | 40,972 | -5 | 525 | 1.28 | '24/01/02 | 44.4 | 44.4 | 42.8 | 43.2 | -1.35 | -3.03 | 3.59 | 25,800 | 14,619 | 1.76 | 11.2 | -3,358 | 0 | -479 | -3,838 | 9.55 | -1,033 | 40,707 | -69 | 530 | 1.3 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/29 | 45 | 45.5 | 44.05 | 44.55 | -0.45 | -1 | 3.22 | 49,798 | 27,671 | 1.8 | 22.2 | -1,958 | 0 | -798 | -2,756 | 9.89 | -791 | 41,740 | -105 | 599 | 1.44 | '23/12/28 | 42.9 | 45.9 | 42.75 | 45 | +2.45 | +5.76 | 7.4 | 124,832 | 63,262 | 1.97 | 55.9 | -3,647 | 0 | +1,637 | -2,009 | 10 | +4,522 | 42,531 | +330 | 704 | 1.66 | '23/12/27 | 42.3 | 42.85 | 41.9 | 42.55 | +0.45 | +1.07 | 2.26 | 19,032 | 9,416 | 2.02 | 8.07 | +2,450 | 0 | +206 | +2,656 | 10.3 | +513 | 38,009 | +12 | 374 | 0.98 | '23/12/26 | 41.8 | 42.1 | 41.45 | 42.1 | +0.55 | +1.32 | 1.56 | 8,639 | 4,747 | 1.82 | 3.61 | +1,932 | 0 | +20.7 | +1,953 | 10.1 | +80 | 37,496 | +2 | 362 | 0.97 | '23/12/25 | 41.8 | 42.45 | 41.5 | 41.55 | -0.05 | -0.12 | 2.28 | 11,100 | 6,742 | 1.65 | 4.65 | -452 | 0 | +13 | -439 | 10.1 | +353 | 37,416 | -10 | 360 | 0.96 | '23/12/22 | 41.8 | 41.8 | 41.15 | 41.6 | +0.1 | +0.24 | 1.57 | 8,676 | 5,304 | 1.64 | 3.61 | +510 | 0 | -53.2 | +457 | 10.1 | -20 | 37,063 | +22 | 370 | 1 | '23/12/21 | 40.9 | 41.9 | 40.9 | 41.5 | -0.15 | -0.36 | 2.4 | 12,240 | 8,901 | 1.38 | 5.08 | -6.12 | -3 | -171 | -180 | 10.3 | -521 | 37,083 | 0 | 348 | 0.94 | '23/12/20 | 39.65 | 41.9 | 39.65 | 41.65 | +2.15 | +5.44 | 5.7 | 27,371 | 14,738 | 1.86 | 11.3 | +11,041 | -2 | +1,101 | +12,141 | 10.4 | -578 | 37,604 | +99 | 348 | 0.93 | '23/12/19 | 40.45 | 40.55 | 39.45 | 39.5 | -0.8 | -1.99 | 2.73 | 8,421 | 5,191 | 1.62 | 3.34 | -2,894 | 0 | -224 | -3,117 | 9.45 | +217 | 38,182 | -53 | 249 | 0.65 | '23/12/18 | 40.1 | 40.7 | 39.8 | 40.3 | +0.05 | +0.12 | 2.24 | 5,163 | 3,273 | 1.58 | 2.08 | +333 | 0 | -268 | +64.5 | 9.67 | 0 | 37,965 | +10 | 302 | 0.8 | '23/12/15 | 41 | 41.05 | 40.05 | 40.25 | -0.45 | -1.11 | 2.46 | 11,581 | 6,477 | 1.79 | 4.68 | -1,288 | 0 | -192 | -1,480 | 9.63 | -135 | 37,965 | -51 | 292 | 0.77 | '23/12/14 | 41.75 | 42 | 40.65 | 40.7 | -0.5 | -1.21 | 3.28 | 20,194 | 11,422 | 1.77 | 8.32 | -3,975 | +1 | -554 | -4,528 | 9.68 | +276 | 38,100 | -6 | 343 | 0.9 | '23/12/13 | 41.5 | 43.6 | 41.1 | 41.2 | +0.3 | +0.73 | 6.11 | 59,823 | 30,331 | 1.97 | 25.2 | -8,750 | +1 | +697 | -8,052 | 9.94 | +2,309 | 37,824 | +29 | 349 | 0.92 | '23/12/12 | 41.4 | 41.45 | 40.85 | 40.9 | -0.25 | -0.61 | 1.46 | 7,389 | 4,209 | 1.76 | 3.04 | +758 | 0 | -193 | +564 | 10.4 | -211 | 35,515 | +9 | 320 | 0.9 | '23/12/11 | 41.25 | 41.7 | 41.1 | 41.15 | +0.2 | +0.49 | 1.47 | 7,147 | 4,147 | 1.72 | 2.96 | +2,448 | 0 | +99.4 | +2,547 | 10.5 | -366 | 35,726 | +1 | 311 | 0.87 | '23/12/08 | 41.85 | 42 | 40.8 | 40.95 | -0.2 | -0.49 | 2.92 | 14,495 | 7,863 | 1.84 | 5.98 | +488 | 0 | -26.3 | +461 | 10.3 | -191 | 36,092 | -11 | 310 | 0.86 | '23/12/07 | 41.25 | 41.9 | 41 | 41.15 | 0 | 0 | 2.19 | 11,966 | 7,041 | 1.7 | 4.96 | -199 | 0 | -8.6 | -208 | 10.2 | -109 | 36,283 | +9 | 321 | 0.88 | '23/12/06 | 41 | 41.5 | 40.85 | 41.15 | +0.4 | +0.98 | 1.6 | 12,098 | 6,646 | 1.82 | 4.99 | -712 | +1 | +188 | -523 | 10.2 | +49 | 36,392 | +4 | 312 | 0.86 | 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 | '23/12/05 | 41 | 41.2 | 40.75 | 40.75 | -0.5 | -1.21 | 1.09 | 10,781 | 5,924 | 1.82 | 4.41 | -2,484 | 0 | -4.27 | -2,488 | 10.2 | +160 | 36,343 | -45 | 308 | 0.85 | '23/12/04 | 41.8 | 42 | 40.95 | 41.25 | -0.15 | -0.36 | 2.54 | 21,370 | 12,891 | 1.66 | 8.84 | -7,121 | 0 | -680 | -7,801 | 10.4 | +427 | 36,183 | -6 | 353 | 0.98 | '23/12/01 | 40.05 | 41.95 | 39.7 | 41.4 | +1.2 | +2.99 | 5.6 | 31,677 | 17,556 | 1.8 | 13.1 | -3,798 | -1 | +901 | -2,898 | 10.9 | +367 | 35,756 | +43 | 359 | 1 | '23/11/30 | 39.9 | 40.35 | 39.4 | 40.2 | +0.35 | +0.88 | 2.38 | 10,107 | 5,080 | 1.99 | 4.04 | +2,811 | +2 | -244 | +2,568 | 11.3 | -253 | 35,389 | +35 | 316 | 0.89 | '23/11/29 | 39.1 | 39.9 | 39.1 | 39.85 | +0.55 | +1.4 | 2.04 | 8,005 | 4,621 | 1.73 | 3.17 | +1,714 | 0 | -61.9 | +1,652 | 11.2 | +51 | 35,642 | +24 | 281 | 0.79 | '23/11/28 | 38.5 | 39.3 | 38.35 | 39.3 | +1.05 | +2.75 | 2.48 | 6,044 | 3,707 | 1.63 | 2.35 | +1,785 | 0 | +286 | +2,071 | 11.1 | -522 | 35,591 | -6 | 257 | 0.72 | '23/11/27 | 40 | 40 | 38.2 | 38.25 | -1.5 | -3.77 | 4.53 | 13,964 | 7,514 | 1.86 | 5.43 | -1,040 | 0 | -760 | -1,800 | 11 | -1,280 | 36,113 | -56 | 263 | 0.73 | '23/11/24 | 40.6 | 40.7 | 39.7 | 39.75 | -1.15 | -2.81 | 2.44 | 14,743 | 8,594 | 1.72 | 5.9 | -2,926 | +2 | -769 | -3,693 | 11 | -990 | 37,393 | -41 | 319 | 0.85 | '23/11/23 | 40.8 | 41.9 | 40.7 | 40.9 | +0.15 | +0.37 | 2.94 | 15,488 | 7,858 | 1.97 | 6.38 | +2,301 | +4 | +270 | +2,575 | 11.3 | +555 | 38,383 | -4 | 360 | 0.94 | '23/11/22 | 41.7 | 41.7 | 40.65 | 40.75 | -1.45 | -3.44 | 2.49 | 20,986 | 11,810 | 1.78 | 8.6 | -7,901 | 0 | -475 | -8,376 | 11.3 | +517 | 37,828 | -31 | 364 | 0.96 | '23/11/21 | 41.6 | 42.35 | 41.35 | 42.2 | +1 | +2.43 | 2.43 | 27,462 | 13,568 | 2.02 | 11.5 | +6,572 | -1 | +135 | +6,706 | 12 | +365 | 37,311 | +38 | 395 | 1.06 | '23/11/20 | 41.05 | 41.4 | 40.4 | 41.2 | +0.3 | +0.73 | 2.44 | 16,228 | 8,503 | 1.91 | 6.65 | -1,239 | 0 | +851 | -387 | 11.3 | +1,079 | 36,946 | -13 | 357 | 0.97 | '23/11/17 | 39.3 | 41.1 | 39.1 | 40.9 | +1.6 | +4.07 | 5.09 | 18,761 | 8,965 | 2.09 | 7.54 | +2,307 | -55 | +772 | +3,024 | 11.4 | +665 | 35,867 | +32 | 370 | 1.03 | '23/11/16 | 38.7 | 39.4 | 38.7 | 39.3 | +0.6 | +1.55 | 1.81 | 6,731 | 3,744 | 1.8 | 2.63 | +3,060 | +4 | +174 | +3,239 | 11.3 | -487 | 35,202 | +60 | 338 | 0.96 | '23/11/15 | 40.25 | 40.35 | 38.5 | 38.7 | -1.15 | -2.89 | 4.64 | 19,436 | 10,356 | 1.88 | 7.64 | -7,910 | -18 | -549 | -8,477 | 11 | +1,220 | 35,689 | -35 | 278 | 0.78 | '23/11/14 | 39.95 | 40.25 | 39.75 | 39.85 | +0.15 | +0.38 | 1.26 | 7,843 | 4,357 | 1.8 | 3.13 | +2,788 | 0 | +161 | +2,949 | 11.7 | -334 | 34,469 | +2 | 313 | 0.91 | '23/11/13 | 39.85 | 40.05 | 38.75 | 39.7 | +0.2 | +0.51 | 3.29 | 11,518 | 6,169 | 1.87 | 4.54 | +704 | +2 | +141 | +847 | 11.4 | -243 | 34,803 | -13 | 311 | 0.89 | '23/11/10 | 38.8 | 39.75 | 38.8 | 39.5 | +0.65 | +1.67 | 2.45 | 9,155 | 4,666 | 1.96 | 3.61 | +3,952 | +2 | -0.98 | +3,953 | 11.3 | -430 | 35,046 | +31 | 324 | 0.92 | 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 | '23/11/09 | 39.3 | 39.4 | 38.75 | 38.85 | -0.25 | -0.64 | 1.66 | 5,497 | 3,379 | 1.63 | 2.14 | +1,348 | 0 | -167 | +1,181 | 11.1 | -135 | 35,476 | +10 | 293 | 0.83 | '23/11/08 | 38.9 | 39.9 | 38.9 | 39.1 | +0.3 | +0.77 | 2.58 | 12,834 | 7,192 | 1.78 | 5.05 | -55 | +2 | +234 | +181 | 11 | +235 | 35,611 | +5 | 283 | 0.79 | '23/11/07 | 38.7 | 38.85 | 38.25 | 38.8 | +0.1 | +0.26 | 1.55 | 4,531 | 2,946 | 1.54 | 1.75 | +797 | +1 | -112 | +686 | 11.1 | -19 | 35,376 | -28 | 278 | 0.79 | '23/11/06 | 38.6 | 38.85 | 38.4 | 38.7 | +0.6 | +1.57 | 1.18 | 5,310 | 2,941 | 1.81 | 2.05 | +1,845 | 0 | +51.2 | +1,896 | 11.1 | -390 | 35,395 | +46 | 306 | 0.86 | '23/11/03 | 38.3 | 38.65 | 38 | 38.1 | +0.2 | +0.53 | 1.72 | 5,600 | 3,067 | 1.83 | 2.14 | +1,593 | +39 | +162 | +1,794 | 10.9 | -551 | 35,785 | -5 | 260 | 0.73 | '23/11/02 | 37.9 | 38.55 | 37.6 | 37.9 | +1 | +2.71 | 2.57 | 7,839 | 4,086 | 1.92 | 2.98 | +274 | +40 | +267 | +581 | 10.8 | -204 | 36,336 | -17 | 265 | 0.73 | '23/11/01 | 37.15 | 37.25 | 36.75 | 36.9 | +0.15 | +0.41 | 1.36 | 4,590 | 2,725 | 1.68 | 1.7 | +639 | +1 | -123 | +517 | 10.8 | -146 | 36,540 | -7 | 282 | 0.77 | '23/10/31 | 38.25 | 38.35 | 36.65 | 36.75 | -1.15 | -3.03 | 4.49 | 8,638 | 4,904 | 1.76 | 3.22 | +414 | 0 | -274 | +141 | 10.7 | -634 | 36,686 | +21 | 289 | 0.79 | '23/10/30 | 38.2 | 38.7 | 37.85 | 37.9 | -0.25 | -0.66 | 2.23 | 4,492 | 2,726 | 1.65 | 1.71 | -49 | +7 | -308 | -350 | 10.7 | +17 | 37,320 | -3 | 268 | 0.72 | '23/10/27 | 38.8 | 38.9 | 38.15 | 38.15 | -0.05 | -0.13 | 1.96 | 5,433 | 2,678 | 2.03 | 2.09 | +805 | +3 | +104 | +912 | 10.7 | -810 | 37,303 | +17 | 271 | 0.73 | '23/10/26 | 38.1 | 38.85 | 38 | 38.2 | -0.8 | -2.05 | 2.18 | 5,349 | 3,690 | 1.45 | 2.05 | +299 | 0 | -246 | +52.6 | 10.7 | -132 | 38,113 | -27 | 254 | 0.67 | '23/10/25 | 39.25 | 39.45 | 38.8 | 39 | 0 | 0 | 1.67 | 7,755 | 4,296 | 1.81 | 3.03 | +325 | +2 | +212 | +539 | 10.9 | -354 | 38,245 | -36 | 281 | 0.73 | '23/10/24 | 38.55 | 39.05 | 38.2 | 39 | +0.7 | +1.83 | 2.22 | 9,252 | 5,333 | 1.73 | 3.58 | +928 | +4 | +62 | +994 | 10.9 | -298 | 38,599 | +21 | 317 | 0.82 | '23/10/23 | 37.65 | 38.65 | 37.5 | 38.3 | +0.35 | +0.92 | 3.03 | 7,229 | 3,450 | 2.1 | 2.76 | +875 | 0 | +23.9 | +899 | 10.8 | -122 | 38,897 | +9 | 296 | 0.76 | '23/10/20 | 37.75 | 38.15 | 36.9 | 37.95 | -0.05 | -0.13 | 3.29 | 9,774 | 4,878 | 2 | 3.67 | +626 | +1 | -111 | +516 | 10.8 | -362 | 39,019 | -25 | 287 | 0.74 | '23/10/19 | 37.15 | 38.1 | 36.95 | 38 | +0.5 | +1.33 | 3.07 | 9,354 | 5,359 | 1.75 | 3.51 | -1,462 | +5 | +268 | -1,189 | 10.8 | -130 | 39,381 | -48 | 312 | 0.79 | '23/10/18 | 39.55 | 39.55 | 37.4 | 37.5 | -1.85 | -4.7 | 5.46 | 22,068 | 12,214 | 1.81 | 8.39 | -1,732 | +1 | -1,608 | -3,339 | 10.8 | -3,075 | 39,511 | -20 | 360 | 0.91 | '23/10/17 | 40.45 | 40.7 | 39.3 | 39.35 | -0.45 | -1.13 | 3.52 | 11,347 | 6,391 | 1.78 | 4.53 | +435 | +1 | -430 | +6.24 | 11.1 | -576 | 42,586 | +7 | 380 | 0.89 | 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 | '23/10/16 | 41.85 | 41.85 | 39.75 | 39.8 | -2.2 | -5.24 | 5 | 26,812 | 14,464 | 1.85 | 10.8 | -13,014 | +1 | -827 | -13,840 | 11 | +1,815 | 43,162 | -168 | 373 | 0.86 | '23/10/13 | 41.95 | 42.8 | 41.1 | 42 | +0.15 | +0.36 | 4.06 | 37,330 | 17,349 | 2.15 | 15.6 | -1,864 | 0 | -197 | -2,061 | 11.8 | +1,180 | 41,347 | +166 | 541 | 1.31 | '23/10/12 | 40.5 | 42.15 | 39.85 | 41.85 | +2.2 | +5.55 | 5.8 | 25,517 | 11,589 | 2.2 | 10.4 | -1,434 | -396 | +114 | -1,716 | 11.8 | +18 | 40,167 | +28 | 375 | 0.93 | '23/10/11 | 42.4 | 42.4 | 39.5 | 39.65 | -1.85 | -4.46 | 6.99 | 18,306 | 9,704 | 1.89 | 7.39 | -1,999 | -4 | -386 | -2,389 | 11.8 | -464 | 40,149 | -115 | 347 | 0.86 | '23/10/06 | 41.75 | 42.2 | 41.25 | 41.5 | -0.15 | -0.36 | 2.28 | 8,511 | 4,958 | 1.72 | 3.54 | +1,179 | +3 | -205 | +977 | 11.9 | -755 | 40,613 | +10 | 462 | 1.14 | '23/10/05 | 41.5 | 42 | 41.2 | 41.65 | +0.45 | +1.09 | 1.94 | 9,184 | 5,289 | 1.74 | 3.83 | +1,160 | +2 | +194 | +1,356 | 11.9 | +91 | 41,368 | +18 | 452 | 1.09 | '23/10/04 | 40.5 | 41.5 | 40.2 | 41.2 | -0.25 | -0.6 | 3.14 | 10,153 | 5,686 | 1.79 | 4.15 | +2,946 | +2 | -86 | +2,862 | 11.8 | -801 | 41,277 | -3 | 434 | 1.05 | '23/10/03 | 42.4 | 42.45 | 41.3 | 41.45 | -1.05 | -2.47 | 2.71 | 15,101 | 9,022 | 1.67 | 6.3 | -1,002 | 0 | -1,019 | -2,021 | 11.7 | +661 | 42,078 | -40 | 437 | 1.04 | '23/10/02 | 41.35 | 43.05 | 41.15 | 42.5 | +1.75 | +4.29 | 4.66 | 31,864 | 17,465 | 1.82 | 13.5 | +3,064 | +4 | +2,123 | +5,191 | 11.7 | +751 | 41,417 | +58 | 477 | 1.15 | '23/09/28 | 41.05 | 41.8 | 40.65 | 40.75 | -0.05 | -0.12 | 2.82 | 20,914 | 11,599 | 1.8 | 8.59 | -67 | +103 | -609 | -573 | 11.5 | -240 | 40,666 | -80 | 419 | 1.03 | '23/09/27 | 40.45 | 40.85 | 39.95 | 40.8 | +0.7 | +1.75 | 2.24 | 13,478 | 7,787 | 1.73 | 5.47 | +1,717 | +2 | +231 | +1,951 | 11.5 | +38 | 40,906 | +14 | 499 | 1.22 | '23/09/26 | 40.1 | 40.75 | 40.05 | 40.1 | 0 | 0 | 1.75 | 11,832 | 6,382 | 1.85 | 4.77 | +2,358 | 0 | -256 | +2,103 | 11.3 | -733 | 40,868 | +3 | 485 | 1.19 | '23/09/25 | 41.45 | 41.5 | 40.05 | 40.1 | -0.7 | -1.72 | 3.55 | 25,331 | 14,139 | 1.79 | 10.3 | -6,926 | +1 | +169 | -6,756 | 11.1 | +616 | 41,601 | +41 | 482 | 1.16 | '23/09/22 | 38.95 | 40.8 | 38.6 | 40.8 | +1.55 | +3.95 | 5.61 | 28,542 | 15,077 | 1.89 | 11.5 | +5,498 | +1 | +1,214 | +6,713 | 11.5 | -442 | 40,985 | +97 | 441 | 1.08 | '23/09/21 | 39.1 | 39.3 | 38.3 | 39.25 | -0.25 | -0.63 | 2.53 | 20,363 | 10,527 | 1.93 | 7.92 | -3,791 | +303 | +1,004 | -2,484 | 11 | +395 | 41,427 | -40 | 344 | 0.83 | '23/09/20 | 38.7 | 41.35 | 38.55 | 39.5 | +1.05 | +2.73 | 7.28 | 48,617 | 23,790 | 2.04 | 19.4 | -5,969 | 0 | +638 | -5,331 | 11.3 | +1,811 | 41,032 | +44 | 384 | 0.94 | '23/09/19 | 38.05 | 39.75 | 38 | 38.45 | +0.65 | +1.72 | 4.63 | 26,776 | 12,914 | 2.07 | 10.4 | -5,018 | -1 | +23.1 | -4,996 | 11.7 | +1,399 | 39,221 | +51 | 340 | 0.87 | '23/09/18 | 38.45 | 38.45 | 37.75 | 37.8 | -0.9 | -2.33 | 1.81 | 8,815 | 4,878 | 1.81 | 3.35 | -1,559 | -284 | -166 | -2,009 | 12 | +253 | 37,822 | -8 | 289 | 0.76 | 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 | '23/09/15 | 38.95 | 39.2 | 38.45 | 38.7 | 0 | 0 | 1.94 | 10,349 | 4,978 | 2.08 | 4.01 | +622 | -1 | -131 | +491 | 12.1 | -107 | 37,569 | -11 | 297 | 0.79 | '23/09/14 | 38.7 | 39.1 | 38.5 | 38.7 | +0.15 | +0.39 | 1.56 | 12,120 | 5,115 | 2.37 | 4.71 | -1,789 | 0 | -55.6 | -1,844 | 12.1 | +359 | 37,676 | -44 | 308 | 0.82 | '23/09/13 | 38.55 | 39.25 | 38.1 | 38.55 | +0.1 | +0.26 | 2.99 | 10,251 | 5,932 | 1.73 | 3.95 | -823 | +2 | +136 | -685 | 12.2 | -92 | 37,317 | -70 | 352 | 0.94 | '23/09/12 | 38.25 | 38.75 | 38.15 | 38.45 | +0.25 | +0.65 | 1.57 | 8,962 | 4,690 | 1.91 | 3.45 | +1,893 | +1 | -25.9 | +1,868 | 12.3 | -385 | 37,409 | -11 | 422 | 1.13 | '23/09/11 | 39.5 | 39.65 | 37.85 | 38.2 | -1.05 | -2.68 | 4.59 | 16,845 | 8,918 | 1.89 | 6.46 | +990 | 0 | -395 | +595 | 12.1 | -341 | 37,794 | -78 | 433 | 1.15 | '23/09/08 | 39.4 | 39.6 | 39.05 | 39.25 | -0.4 | -1.01 | 1.39 | 9,114 | 5,032 | 1.81 | 3.58 | +1,532 | +2 | -49.2 | +1,485 | 12 | -54 | 38,135 | -24 | 511 | 1.34 | '23/09/07 | 40 | 40.1 | 39.6 | 39.65 | -0.5 | -1.25 | 1.25 | 6,966 | 4,471 | 1.56 | 2.77 | +424 | -142 | -36.4 | +246 | 12.2 | +42 | 38,189 | -39 | 535 | 1.4 | '23/09/06 | 40.4 | 40.8 | 40.1 | 40.15 | -0.2 | -0.5 | 1.73 | 8,528 | 4,969 | 1.72 | 3.44 | -1,718 | 0 | -32.8 | -1,751 | 12.1 | -3 | 38,147 | -127 | 574 | 1.5 | '23/09/05 | 39.7 | 40.4 | 39.5 | 40.35 | +0.45 | +1.13 | 2.26 | 6,797 | 4,292 | 1.58 | 2.72 | +147 | +2.54 | +177 | +327 | 12.3 | +169 | 38,150 | -32 | 701 | 1.84 | '23/09/04 | 39.6 | 40.1 | 39.5 | 39.9 | +0.15 | +0.38 | 1.51 | 9,846 | 5,595 | 1.76 | 3.92 | +1,189 | 0 | -337 | +852 | 12.4 | -298 | 37,981 | -271 | 733 | 1.93 | '23/09/01 | 40.5 | 40.75 | 39.45 | 39.75 | -0.8 | -1.97 | 3.21 | 17,625 | 10,517 | 1.68 | 7.06 | -347 | -2.71 | -164 | -514 | 12.2 | -422 | 38,279 | -20 | 1,004 | 2.62 | '23/08/31 | 40.95 | 40.95 | 40.1 | 40.55 | -0.4 | -0.98 | 2.08 | 16,080 | 8,142 | 1.97 | 6.5 | +951 | -239 | -243 | +469 | 12.3 | +457 | 38,701 | -346 | 1,024 | 2.65 | '23/08/30 | 42 | 42.1 | 40.95 | 40.95 | -0.25 | -0.61 | 2.79 | 11,821 | 6,541 | 1.81 | 4.89 | -48 | 0 | -133 | -181 | 12.2 | -239 | 38,244 | -50 | 1,370 | 3.58 | '23/08/29 | 41.75 | 42.1 | 41.05 | 41.2 | -0.15 | -0.36 | 2.54 | 11,841 | 7,014 | 1.69 | 4.91 | -9,118 | +1 | -66.1 | -9,183 | 12.4 | +80 | 38,483 | -68 | 1,420 | 3.69 | '23/08/28 | 41.95 | 42.05 | 40.8 | 41.35 | -0.35 | -0.84 | 3 | 15,389 | 8,399 | 1.83 | 6.36 | +3,370 | +2 | -246 | +3,127 | 12.3 | -295 | 38,403 | -110 | 1,488 | 3.87 | '23/08/25 | 42.5 | 43.15 | 41.5 | 41.7 | -1.6 | -3.7 | 3.81 | 22,798 | 12,858 | 1.77 | 9.61 | -360 | 0 | -218 | -577 | 12 | -1,872 | 38,698 | -163 | 1,598 | 4.13 | '23/08/24 | 45.35 | 45.8 | 42.8 | 43.3 | -0.7 | -1.59 | 6.82 | 43,054 | 21,569 | 2 | 19 | +666 | +22 | -237 | +451 | 12 | -560 | 40,570 | +259 | 1,761 | 4.34 | '23/08/23 | 43.7 | 44.1 | 42.8 | 44 | +0.8 | +1.85 | 3.01 | 19,011 | 10,614 | 1.79 | 8.29 | +2,862 | +80 | +436 | +3,378 | 11.8 | -314 | 41,130 | -63 | 1,502 | 3.65 | 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 | '23/08/22 | 44.1 | 44.4 | 43.05 | 43.2 | -0.1 | -0.23 | 3.12 | 23,691 | 11,803 | 2.01 | 10.4 | +1,750 | +60 | -149 | +1,661 | 11.6 | +54 | 41,444 | -9 | 1,565 | 3.78 | '23/08/21 | 44.85 | 44.9 | 43.3 | 43.3 | -0.75 | -1.7 | 3.63 | 28,859 | 18,616 | 1.55 | 12.6 | -4,318 | 0 | +388 | -3,930 | 11.4 | +39 | 41,390 | -78 | 1,574 | 3.8 | '23/08/18 | 44 | 47 | 43.7 | 44.05 | +0.95 | +2.2 | 7.66 | 93,857 | 46,420 | 2.02 | 42.6 | -9,118 | +1 | -66.1 | -9,183 | 11.6 | +2,893 | 41,351 | +410 | 1,652 | 4 | '23/08/17 | 42.05 | 43.5 | 41.65 | 43.1 | +0.1 | +0.23 | 4.3 | 30,505 | 15,443 | 1.98 | 13 | +3,124 | 0 | +1,893 | +5,017 | 12.2 | -872 | 38,458 | -443 | 1,242 | 3.23 | '23/08/16 | 42.5 | 43.2 | 42.15 | 43 | -0.35 | -0.81 | 2.42 | 27,665 | 14,986 | 1.85 | 11.8 | -5,488 | +3 | -1,129 | -6,614 | 11.8 | +1,416 | 39,330 | -440 | 1,685 | 4.28 | '23/08/15 | 44.4 | 44.9 | 43.35 | 43.35 | +0.55 | +1.29 | 3.62 | 25,286 | 13,621 | 1.86 | 11.2 | +573 | +1 | +33.1 | +607 | 12.5 | -300 | 37,914 | -39 | 2,125 | 5.6 | '23/08/14 | 42.25 | 43.7 | 41.45 | 42.8 | -0.05 | -0.12 | 5.25 | 23,481 | 13,143 | 1.79 | 10 | +766 | +3 | -311 | +458 | 12.4 | -695 | 38,214 | -123 | 2,164 | 5.66 | '23/08/11 | 43.5 | 44.1 | 42.65 | 42.85 | +0.55 | +1.3 | 3.43 | 26,163 | 14,500 | 1.8 | 11.3 | +618 | +2 | -337 | +283 | 12.4 | -358 | 38,909 | +281 | 2,287 | 5.88 | '23/08/10 | 44.35 | 44.7 | 41.7 | 42.3 | -2.7 | -6 | 6.67 | 48,456 | 24,705 | 1.96 | 20.8 | +8,140 | +2 | -468 | +7,674 | 12.5 | -3,796 | 39,267 | +332 | 2,006 | 5.11 | '23/08/09 | 45 | 46.95 | 44.1 | 45 | -1.35 | -2.91 | 6.15 | 32,420 | 19,316 | 1.68 | 14.7 | -548 | +35 | -118 | -631 | 11.6 | -798 | 43,063 | +52 | 1,674 | 3.89 | '23/08/08 | 48.1 | 48.85 | 46.2 | 46.35 | -2.1 | -4.33 | 5.47 | 49,517 | 30,063 | 1.65 | 23.4 | -8,687 | +2 | -604 | -9,289 | 11.5 | +397 | 43,861 | -234 | 1,622 | 3.7 | '23/08/07 | 45.35 | 49.5 | 43.35 | 48.45 | +3.3 | +7.31 | 13.6 | 88,968 | 48,316 | 1.84 | 42 | -2,568 | +46 | -23.6 | -2,545 | 11.9 | +1,006 | 43,464 | +474 | 1,856 | 4.27 | '23/08/04 | 44.75 | 46.5 | 43.85 | 45.15 | +0.2 | +0.44 | 5.9 | 37,045 | 20,814 | 1.78 | 16.8 | -5,976 | +1 | -661 | -6,636 | 11.8 | +1,760 | 42,458 | -146 | 1,382 | 3.25 | '23/08/02 | 48.45 | 48.45 | 44.4 | 44.95 | -3.65 | -7.51 | 8.33 | 18,740 | 12,953 | 1.45 | 8.59 | -1,080 | +1 | -954 | -2,033 | 12.2 | -1,614 | 40,698 | +346 | 1,528 | 3.75 | '23/08/01 | 47.3 | 48.9 | 46.8 | 48.6 | +1.55 | +3.29 | 4.46 | 13,309 | 8,611 | 1.55 | 6.4 | -1,626 | 0 | +236 | -1,390 | 12.3 | +608 | 42,312 | -87 | 1,182 | 2.79 | '23/07/31 | 50.9 | 50.9 | 46.5 | 47.05 | -2.45 | -4.95 | 8.89 | 26,036 | 15,996 | 1.63 | 12.8 | +1,870 | +88 | -166 | +1,792 | 12.4 | -1,647 | 41,704 | +281 | 1,269 | 3.04 | '23/07/28 | 47.2 | 49.5 | 45.9 | 49.5 | +2.7 | +5.77 | 7.69 | 13,625 | 9,366 | 1.45 | 6.46 | -1,278 | 0 | +108 | -1,170 | 12.2 | +1,693 | 43,351 | -60 | 988 | 2.28 | '23/07/27 | 47.75 | 47.8 | 46.8 | 46.8 | -0.3 | -0.64 | 2.12 | 10,811 | 7,683 | 1.41 | 5.1 | -660 | 0 | -32 | -692 | 12.3 | -402 | 41,658 | -138 | 1,048 | 2.52 | 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 | '23/07/26 | 49 | 49 | 47 | 47.1 | -1.2 | -2.48 | 4.14 | 14,040 | 9,734 | 1.44 | 6.73 | +67 | -2 | -216 | -151 | 12.5 | -136 | 42,060 | -166 | 1,186 | 2.82 | '23/07/25 | 50 | 50.2 | 48 | 48.3 | -1.6 | -3.21 | 4.41 | 22,479 | 14,894 | 1.51 | 11 | +29 | -1 | -279 | -251 | 12.9 | -1,002 | 42,196 | -90 | 1,352 | 3.2 | '23/07/24 | 51.1 | 51.1 | 48 | 49.9 | +0.6 | +1.22 | 6.29 | 26,885 | 17,049 | 1.58 | 13.4 | +55 | -1 | -97.2 | -43.2 | 13.1 | -2,425 | 43,198 | -135 | 1,442 | 3.34 | '23/07/21 | 45.3 | 49.45 | 44.65 | 49.3 | +2.5 | +5.34 | 10.3 | 35,055 | 21,067 | 1.66 | 16.5 | +709 | -5 | +697 | +1,401 | 13.2 | -1,272 | 45,623 | +43 | 1,577 | 3.46 | '23/07/20 | 49.3 | 49.3 | 46.35 | 46.8 | -4.3 | -8.41 | 5.77 | 43,640 | 27,038 | 1.61 | 20.8 | -432 | -1 | +997 | +564 | 13.1 | +2,487 | 46,895 | -1,741 | 1,534 | 3.27 | '23/07/19 | 52.4 | 54.8 | 50 | 51.1 | +0.7 | +1.39 | 9.52 | 180,622 | 88,697 | 2.04 | 94.1 | -5,705 | -24 | +482 | -5,247 | 13.1 | +4,984 | 44,408 | +1,441 | 3,275 | 7.37 | '23/07/18 | 57.4 | 57.4 | 49.9 | 50.4 | -1.8 | -3.45 | 14.4 | 263,402 | 114,663 | 2.3 | 140 | +2,716 | +243 | +2,009 | +4,969 | 13.6 | -16,871 | 39,424 | -599 | 1,834 | 4.65 | '23/07/17 | 52.2 | 52.2 | 52.2 | 52.2 | +4.7 | +9.89 | 0 | 25,118 | 8,516 | 2.95 | 13.1 | +116 | -3 | -91 | +22 | 12.9 | +341 | 56,295 | +324 | 2,433 | 4.32 | '23/07/14 | 46.7 | 47.5 | 46.5 | 47.5 | +4.3 | +9.95 | 2.31 | 50,200 | 15,864 | 3.16 | 23.7 | -1,757 | 0 | -85 | -1,842 | 13 | +7,070 | 55,954 | +580 | 2,109 | 3.77 | '23/07/13 | 42.4 | 43.2 | 42.15 | 43.2 | +3.9 | +9.92 | 2.67 | 48,725 | 13,519 | 3.6 | 21 | -1,000 | 0 | +383 | -617 | 13.2 | +10,324 | 48,884 | +656 | 1,529 | 3.13 | '23/07/12 | 36.4 | 39.3 | 36.35 | 39.3 | +3.55 | +9.93 | 8.25 | 128,512 | 51,428 | 2.5 | 49.7 | +11,809 | 0 | +374 | +12,183 | 13.3 | +11,744 | 38,560 | +571 | 873 | 2.26 | '23/07/11 | 35 | 36.1 | 34.95 | 35.75 | +0.85 | +2.44 | 3.3 | 20,422 | 9,432 | 2.17 | 7.29 | +3,560 | -7 | +377 | +3,930 | 12.3 | +205 | 26,816 | +63 | 302 | 1.13 | '23/07/10 | 35.7 | 35.7 | 34.8 | 34.9 | -0.45 | -1.27 | 2.55 | 13,424 | 7,313 | 1.84 | 4.71 | -855 | +1 | -232 | -1,086 | 12.1 | +320 | 26,611 | -17 | 239 | 0.9 | '23/07/07 | 35.3 | 35.95 | 35.05 | 35.35 | -0.2 | -0.56 | 2.53 | 14,905 | 7,254 | 2.05 | 5.28 | +1,015 | +3 | -396 | +622 | 12.1 | -1,041 | 26,291 | +22 | 256 | 0.97 | '23/07/06 | 35.7 | 36.85 | 35.3 | 35.55 | -0.6 | -1.66 | 4.29 | 23,488 | 11,187 | 2.1 | 8.44 | +693 | +3 | -1,043 | -347 | 12 | -1,014 | 27,332 | -43 | 234 | 0.86 | '23/07/05 | 37.6 | 38 | 36.1 | 36.15 | -1.55 | -4.11 | 5.04 | 37,048 | 19,125 | 1.94 | 13.6 | -2,689 | +242 | -1,068 | -3,515 | 12 | -1,411 | 28,346 | -101 | 277 | 0.98 | '23/07/04 | 36 | 39 | 35.8 | 37.7 | +1.75 | +4.87 | 8.9 | 69,837 | 32,552 | 2.15 | 26.1 | +2,378 | +1 | +692 | +3,071 | 12.1 | +2,442 | 29,757 | +122 | 378 | 1.27 | '23/07/03 | 35.7 | 36.45 | 35.55 | 35.95 | +1 | +2.86 | 2.58 | 29,256 | 12,648 | 2.31 | 10.6 | +427 | +1 | +1,159 | +1,587 | 11.8 | -1,572 | 27,315 | +47 | 256 | 0.94 | 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 | '23/06/30 | 34.9 | 35 | 34.25 | 34.95 | +0.25 | +0.72 | 2.16 | 12,994 | 6,562 | 1.98 | 4.5 | +2,871 | -60 | +181 | +2,992 | 11.8 | -443 | 28,887 | -15 | 209 | 0.72 | '23/06/29 | 34.9 | 35.3 | 34.5 | 34.7 | 0 | 0 | 2.31 | 12,937 | 6,286 | 2.06 | 4.51 | -300 | -10 | +118 | -192 | 11.6 | -163 | 29,330 | -16 | 224 | 0.76 | '23/06/28 | 35.7 | 36 | 34.7 | 34.7 | -0.65 | -1.84 | 3.68 | 19,350 | 9,044 | 2.14 | 6.82 | +53 | 0 | +95.2 | +148 | 11.6 | -437 | 29,493 | -8 | 240 | 0.81 | '23/06/27 | 36.3 | 36.45 | 34.95 | 35.35 | -1.5 | -4.07 | 4.07 | 32,263 | 15,963 | 2.02 | 11.5 | -2,340 | 0 | -472 | -2,812 | 11.5 | -2,153 | 29,930 | -17 | 248 | 0.83 | '23/06/26 | 35.65 | 37.15 | 35.6 | 36.85 | +1.7 | +4.84 | 4.41 | 61,822 | 28,220 | 2.19 | 22.6 | -3,977 | +1 | +907 | -3,069 | 11.7 | +117 | 32,083 | +80 | 265 | 0.83 | '23/06/21 | 34.85 | 35.9 | 34.8 | 35.15 | +0.65 | +1.88 | 3.19 | 27,203 | 13,262 | 2.05 | 9.61 | -2,245 | 0 | -1,006 | -3,251 | 11.8 | +1,926 | 31,966 | +35 | 185 | 0.58 | '23/06/20 | 35.05 | 35.15 | 34.3 | 34.5 | -0.9 | -2.54 | 2.4 | 20,216 | 10,098 | 2 | 7.01 | +644 | +2 | +50.3 | +696 | 12 | -491 | 30,040 | -48 | 150 | 0.5 | '23/06/19 | 36.45 | 36.45 | 34.8 | 35.4 | -1.05 | -2.88 | 4.53 | 46,331 | 19,046 | 2.43 | 16.3 | -7,188 | +7 | +255 | -6,926 | 11.9 | +1,482 | 30,531 | -193 | 198 | 0.65 | '23/06/16 | 37 | 38.15 | 36.3 | 36.45 | +0.3 | +0.83 | 5.12 | 105,126 | 48,060 | 2.19 | 39.1 | -8,590 | +5 | +582 | -8,004 | 12.4 | +3,683 | 29,049 | -64 | 391 | 1.35 | '23/06/15 | 33.8 | 36.15 | 33.3 | 36.15 | +3.25 | +9.88 | 8.66 | 98,247 | 39,034 | 2.52 | 34.5 | +3,566 | 0 | +1,891 | +5,457 | 13.2 | +10,407 | 25,366 | +349 | 455 | 1.79 | '23/06/14 | 33.1 | 33.3 | 32.6 | 32.9 | +0.05 | +0.15 | 2.13 | 12,122 | 5,638 | 2.15 | 3.99 | +815 | -1 | -95.9 | +718 | 12.9 | -240 | 14,959 | -3 | 106 | 0.71 | '23/06/13 | 32.3 | 33.3 | 32.25 | 32.85 | +0.75 | +2.34 | 3.27 | 21,408 | 8,742 | 2.45 | 7.04 | +3,024 | -2 | +155 | +3,177 | 12.8 | +14 | 15,199 | +29 | 109 | 0.72 | '23/06/12 | 32.55 | 32.6 | 31.7 | 32.1 | -0.3 | -0.93 | 2.78 | 6,625 | 3,796 | 1.75 | 2.13 | +1,187 | 0 | -325 | +862 | 12.6 | -421 | 15,185 | -8 | 80 | 0.53 | '23/06/09 | 31.75 | 32.7 | 31.75 | 32.4 | +0.85 | +2.69 | 3.01 | 14,496 | 5,866 | 2.47 | 4.68 | +4,103 | +1 | -102 | +4,002 | 12.5 | -353 | 15,606 | +34 | 88 | 0.56 | '23/06/08 | 32.55 | 32.55 | 31.5 | 31.55 | -0.85 | -2.62 | 3.24 | 13,480 | 5,162 | 2.61 | 4.29 | -490 | -3 | -756 | -1,249 | 12.2 | +240 | 15,959 | -48 | 54 | 0.34 | '23/06/07 | 32.15 | 32.6 | 31.95 | 32.4 | +0.45 | +1.41 | 2.03 | 11,081 | 4,699 | 2.36 | 3.58 | +4,245 | -4 | +833 | +5,074 | 12.3 | -75 | 15,719 | +5 | 102 | 0.65 | '23/06/06 | 32.65 | 32.7 | 31.75 | 31.95 | -0.7 | -2.14 | 2.91 | 12,502 | 7,151 | 1.75 | 4 | +2,111 | +2 | +147 | +2,260 | 12 | -825 | 15,794 | -34 | 97 | 0.61 | '23/06/05 | 33.45 | 33.75 | 32.6 | 32.65 | -0.25 | -0.76 | 3.5 | 23,102 | 10,764 | 2.15 | 7.66 | -1,599 | -2 | -94 | -1,695 | 11.8 | +376 | 16,619 | -20 | 131 | 0.79 | 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 | '23/06/02 | 33.4 | 33.9 | 32.65 | 32.9 | -0.5 | -1.5 | 3.74 | 41,287 | 18,255 | 2.26 | 13.7 | +5,253 | 0 | +553 | +5,806 | 11.9 | -862 | 16,243 | -7 | 151 | 0.93 | '23/06/01 | 33 | 34.3 | 32.5 | 33.4 | +1.45 | +4.54 | 5.63 | 82,993 | 35,809 | 2.32 | 27.7 | -10,205 | +47 | +304 | -9,854 | 11.3 | +1,725 | 17,105 | +88 | 158 | 0.92 | '23/05/31 | 31.55 | 32.2 | 31.25 | 31.95 | +0.95 | +3.06 | 3.06 | 37,019 | 15,602 | 2.37 | 11.8 | -3,727 | +45 | -93 | -3,775 | 12 | +1,381 | 15,380 | +18 | 70 | 0.46 | '23/05/30 | 31.55 | 31.6 | 30.55 | 31 | -0.4 | -1.27 | 3.34 | 20,287 | 9,171 | 2.21 | 6.3 | -5,175 | 0 | -7.94 | -5,183 | 12.3 | -38 | 13,999 | -13 | 52 | 0.37 | '23/05/29 | 29.65 | 31.9 | 29.6 | 31.4 | +2.15 | +7.35 | 7.86 | 43,039 | 17,849 | 2.41 | 13.4 | +7,898 | -3 | +52.5 | +7,948 | 12.8 | +2,790 | 14,037 | +46 | 65 | 0.46 | '23/05/26 | 29.75 | 29.9 | 29.25 | 29.25 | -0.25 | -0.85 | 2.2 | 5,358 | 2,626 | 2.04 | 1.58 | +328 | 0 | -14.9 | +313 | 12.1 | -409 | 11,247 | -2 | 19 | 0.17 | '23/05/25 | 29.3 | 29.75 | 29.3 | 29.5 | +0.3 | +1.03 | 1.54 | 5,614 | 2,562 | 2.19 | 1.66 | +765 | -2 | +55.9 | +819 | 12.2 | -120 | 11,656 | -6 | 21 | 0.18 | '23/05/24 | 29.3 | 29.45 | 29.05 | 29.2 | -0.05 | -0.17 | 1.37 | 7,309 | 3,069 | 2.38 | 2.14 | +2,520 | -2 | +120 | +2,639 | 12.1 | -2,971 | 11,776 | -2 | 27 | 0.23 | '23/05/23 | 30.2 | 30.25 | 29.2 | 29.25 | -0.9 | -2.99 | 3.48 | 13,763 | 7,206 | 1.91 | 4.06 | -1,617 | -2 | +439 | -1,180 | 11.9 | -1,845 | 14,747 | -44 | 29 | 0.2 | '23/05/22 | 30.65 | 30.65 | 30.05 | 30.15 | -0.05 | -0.17 | 1.99 | 12,696 | 6,328 | 2.01 | 3.84 | -2,590 | -6 | -388 | -2,984 | 12 | +665 | 16,592 | +27 | 73 | 0.44 | '23/05/19 | 28.6 | 30.8 | 28.6 | 30.2 | +1.8 | +6.34 | 7.75 | 33,535 | 13,846 | 2.42 | 10 | +5,086 | -2 | +627 | +5,711 | 12.2 | +5,862 | 15,927 | +28 | 46 | 0.29 | '23/05/18 | 28.35 | 28.65 | 28.25 | 28.4 | +0.05 | +0.18 | 1.41 | 5,810 | 2,469 | 2.35 | 1.66 | +2,252 | 0 | +251 | +2,503 | 11.8 | -105 | 10,065 | +1 | 18 | 0.18 | '23/05/17 | 28.35 | 28.5 | 28.25 | 28.35 | +0.1 | +0.35 | 0.88 | 3,281 | 1,919 | 1.71 | 0.93 | +1,244 | 0 | +634 | +1,878 | 11.6 | +21 | 10,170 | -2 | 17 | 0.17 | '23/05/16 | 28.05 | 28.3 | 28.05 | 28.25 | +0.25 | +0.89 | 0.89 | 2,228 | 1,277 | 1.74 | 0.63 | +436 | -12 | +1,048 | +1,472 | 11.5 | -74 | 10,149 | +1 | 19 | 0.19 | '23/05/15 | 27.85 | 28.1 | 27.8 | 28 | +0.15 | +0.54 | 1.08 | 851 | 598 | 1.42 | 0.24 | +306 | +2 | +165 | +473 | 11.4 | -65 | 10,223 | -1 | 18 | 0.18 | '23/05/12 | 27.9 | 27.95 | 27.7 | 27.85 | 0 | 0 | 0.9 | 1,029 | 837 | 1.23 | 0.29 | -48 | 0 | +2.97 | -45 | 11.8 | -2 | 10,288 | +1 | 19 | 0.18 | '23/05/11 | 28.25 | 28.25 | 27.8 | 27.85 | -0.3 | -1.07 | 1.6 | 1,699 | 1,162 | 1.46 | 0.47 | -395 | 0 | +2.37 | -393 | 11.8 | +112 | 10,290 | 0 | 18 | 0.17 | '23/05/10 | 27.85 | 28.15 | 27.8 | 28.15 | +0.2 | +0.72 | 1.25 | 1,258 | 839 | 1.5 | 0.35 | +357 | +1 | -16 | +342 | 11.8 | -51 | 10,178 | +1 | 18 | 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 | '23/05/09 | 28.15 | 28.2 | 27.9 | 27.95 | -0.15 | -0.53 | 1.07 | 1,466 | 871 | 1.68 | 0.41 | -536 | +1 | +15.5 | -519 | 11.8 | +40 | 10,229 | +1 | 17 | 0.17 | '23/05/08 | 28.3 | 28.3 | 28.05 | 28.1 | -0.05 | -0.18 | 0.89 | 1,007 | 748 | 1.35 | 0.28 | -92.9 | +1 | +16 | -75.9 | 11.9 | +45 | 10,189 | 0 | 16 | 0.16 | '23/05/05 | 28.3 | 28.3 | 28.1 | 28.15 | -0.2 | -0.71 | 0.71 | 1,453 | 901 | 1.61 | 0.41 | +280 | 0 | -41.7 | +238 | 11.9 | -11 | 10,144 | 0 | 16 | 0.16 | '23/05/04 | 28.3 | 28.45 | 28.2 | 28.35 | 0 | 0 | 0.88 | 1,482 | 844 | 1.76 | 0.42 | -49 | -3 | -30 | -82 | 11.8 | -32 | 10,155 | -5 | 16 | 0.16 | '23/05/03 | 28.35 | 28.4 | 28.2 | 28.35 | 0 | 0 | 0.71 | 1,348 | 895 | 1.51 | 0.38 | +584 | +1 | +9 | +594 | 11.8 | -118 | 10,187 | 0 | 21 | 0.21 | '23/05/02 | 28.45 | 28.45 | 28.3 | 28.35 | -0.05 | -0.18 | 0.53 | 1,510 | 1,105 | 1.37 | 0.43 | +11.1 | +5 | -4 | +12.1 | 11.8 | -1 | 10,305 | 0 | 21 | 0.2 | '23/04/28 | 28.35 | 28.5 | 28.3 | 28.4 | +0.1 | +0.35 | 0.71 | 2,170 | 1,232 | 1.76 | 0.62 | +44.3 | +4 | +92 | +140 | 11.8 | -61 | 10,306 | -86 | 21 | 0.2 | '23/04/27 | 28.2 | 28.3 | 28.05 | 28.3 | +0.2 | +0.71 | 0.89 | 4,300 | 2,663 | 1.61 | 1.21 | +2,863 | -1,760 | +3.8 | +1,107 | 11.9 | +26 | 10,367 | -12 | 107 | 1.03 | '23/04/26 | 28 | 28.2 | 27.8 | 28.1 | 0 | 0 | 1.42 | 3,684 | 2,108 | 1.75 | 1.03 | +1,839 | -1,767 | +142 | +214 | 11.8 | +150 | 10,341 | +4 | 119 | 1.15 |
交易 日期 |
---|
'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 | '24/03/29 | '24/03/28 | 交易 日期 | '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 | '24/03/05 | '24/03/04 | 交易 日期 | '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 | '24/01/29 | '24/01/26 | 交易 日期 | '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 | '24/01/03 | '24/01/02 | 交易 日期 | '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 | '23/12/07 | '23/12/06 | 交易 日期 | '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 | '23/11/13 | '23/11/10 | 交易 日期 | '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 | '23/10/18 | '23/10/17 | 交易 日期 | '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 | '23/09/19 | '23/09/18 | 交易 日期 | '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 | '23/08/24 | '23/08/23 | 交易 日期 | '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 | '23/07/28 | '23/07/27 | 交易 日期 | '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 | '23/07/04 | '23/07/03 | 交易 日期 | '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 | '23/06/06 | '23/06/05 | 交易 日期 | '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 | '23/05/11 | '23/05/10 | 交易 日期 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 |
|