|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 40.2 | 41 | -0.8 | -1.95% | 5.37% | 40.85 | 41.8 | 39.6 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 926 | 3,772萬 | 917 | 1張/筆 | 40.76元 | 2.23 | 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) | 404 | 1,648萬 | 390 | 1張/筆 | 40.81元 | +0.4 (+0.99%) | 連漲連跌: 連2漲→跌 ( -0.8元 / -1.95%) 財報評分: 最新40分 / 平均43分 上市指數: 19527.12 (-774.08 / -3.81%) | | | |
| |
成交價: 40.2元 (-0.8元/ -1.95%) | 成交張數: 926張 | 成交金額: 3,772萬元 | 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 |
---|
第972高 | 近3日新低 | 連2漲→跌 (-0.8元/ -1.95%) | 第1077高 | 近3日新高 | 第1035高 | 近13日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 40.2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 | 20年 | 今年 01/02 ~04/19 |
---|
起算價 | 39.6 | 40.7 | 40.8 | 40.1 | 38.45 | 36.3 | 49.1 | 51.5 | 90.5 | 39.05 | 32.75 | - | - | 41.5 | 漲跌價 | +0.6 | -0.5 | -0.6 | +0.1 | +1.75 | +3.9 | -8.9 | -11.3 | -50.3 | +1.15 | +7.45 | - | - | -1.3 | 漲跌幅 | +1.52% | -1.23% | -1.47% | +0.25% | +4.55% | +10.7% | -18.1% | -21.9% | -55.6% | +2.94% | +22.7% | - | - | -3.13% | 振幅 | 5.56% | 6.63% | 9.07% | 14% | 20.2% | 29.2% | 32.6% | 43.2% | 81.5% | 293% | 351% | - | - | 18.7% | 成交張數 | 1,801 | 3,230 | 6,120 | 1.8萬 | 3.52萬 | 7.48萬 | 15.8萬 | 53.2萬 | 174萬 | 402萬 | 658萬 | - | - | 3.91萬 | 成交金額 | 7,324萬 | 1.31億 | 2.5億 | 7.58億 | 14.5億 | 31億 | 67.7億 | 241億 | 1,186億 | 2,906億 | 4,040億 | - | - | 16億 | 週轉率 | 1.28% | 2.3% | 4.35% | 12.8% | 25% | 53.2% | 113% | 378% | 1234% | 2855% | 4675% | - | - | 27.8% |
結算價 40.2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 | 40.85 | 41.8 | 39.6 | 40.2 | -0.8 | -1.95 | 5.37 | 926 | 917 | 1.01 | 0.38 | +31 | 0 | -6 | +25 | 1.58 | -64 | 3,633 | -39 | 0 | 0 | '24/04/18 | 40.8 | 41.2 | 40.15 | 41 | +0.4 | +0.99 | 2.59 | 404 | 390 | 1.04 | 0.16 | +135 | 0 | -0.03 | +135 | 1.58 | +19 | 3,697 | -14 | 39 | 1.05 | '24/04/17 | 40.25 | 40.7 | 40.1 | 40.6 | +1 | +2.53 | 1.52 | 471 | 403 | 1.17 | 0.19 | +211 | 0 | -3.87 | +207 | 1.49 | -101 | 3,678 | -2 | 53 | 1.44 | '24/04/16 | 41.2 | 41.2 | 39.1 | 39.6 | -1.6 | -3.88 | 5.1 | 947 | 731 | 1.3 | 0.38 | -57 | 0 | +0.24 | -56.8 | 1.34 | +1 | 3,779 | -52 | 55 | 1.46 | '24/04/15 | 40.9 | 41.5 | 40.3 | 41.2 | +0.5 | +1.23 | 2.95 | 482 | 456 | 1.06 | 0.2 | -29 | 0 | -0.27 | -29.3 | 1.35 | -39 | 3,778 | -69 | 107 | 2.83 | '24/04/12 | 40.65 | 41.35 | 40.45 | 40.7 | +0.05 | +0.12 | 2.21 | 395 | 359 | 1.1 | 0.16 | -49 | 0 | -2.84 | -51.9 | 1.4 | -11 | 3,817 | -5 | 176 | 4.61 | '24/04/11 | 41 | 41.05 | 40.6 | 40.65 | -0.55 | -1.33 | 1.09 | 636 | 427 | 1.49 | 0.26 | +40 | 0 | +0.59 | +40.6 | 1.46 | -58 | 3,828 | -10 | 181 | 4.73 | '24/04/10 | 41.85 | 41.9 | 41.15 | 41.2 | -0.5 | -1.2 | 1.8 | 470 | 358 | 1.31 | 0.2 | +35 | 0 | +0.46 | +35.5 | 1.54 | -18 | 3,886 | -2 | 191 | 4.92 | '24/04/09 | 42.3 | 42.8 | 41.6 | 41.7 | -0.15 | -0.36 | 2.87 | 691 | 484 | 1.43 | 0.29 | -8.04 | 0 | 0 | -8.04 | 1.55 | -2 | 3,904 | -3 | 193 | 4.94 | '24/04/08 | 40.6 | 42.25 | 40.6 | 41.85 | +1.05 | +2.57 | 4.04 | 697 | 523 | 1.33 | 0.29 | +109 | 0 | -0.08 | +109 | 1.57 | +30 | 3,906 | -1 | 196 | 5.02 | '24/04/03 | 41.2 | 41.5 | 40.7 | 40.8 | -0.65 | -1.57 | 1.93 | 388 | 350 | 1.11 | 0.16 | -28 | 0 | -0.72 | -28.7 | 1.51 | -13 | 3,876 | -57 | 197 | 5.08 | '24/04/02 | 42.25 | 42.3 | 41.35 | 41.45 | -0.55 | -1.31 | 2.26 | 562 | 438 | 1.28 | 0.23 | -180 | 0 | -0.66 | -181 | 1.62 | +29 | 3,889 | -26 | 254 | 6.53 | '24/04/01 | 42 | 42.9 | 41.85 | 42 | +0.15 | +0.36 | 2.51 | 607 | 494 | 1.23 | 0.26 | +140 | 0 | +6.62 | +147 | 1.85 | -55 | 3,860 | +1 | 280 | 7.25 | '24/03/29 | 42.6 | 42.75 | 41.75 | 41.85 | -0.85 | -1.99 | 2.34 | 1,024 | 866 | 1.18 | 0.43 | +374 | 0 | -0.96 | +373 | 1.78 | -67 | 3,915 | -5 | 279 | 7.13 | '24/03/28 | 43.15 | 44.2 | 42.7 | 42.7 | -0.85 | -1.95 | 3.44 | 1,008 | 1,012 | 1 | 0.44 | -15 | 0 | 0 | -15 | 1.55 | +55 | 3,982 | -8 | 284 | 7.13 | '24/03/27 | 43.05 | 44.4 | 42.55 | 43.55 | +0.5 | +1.16 | 4.3 | 1,464 | 1,412 | 1.04 | 0.64 | +141 | 0 | +1.84 | +143 | 1.59 | +146 | 3,927 | +21 | 292 | 7.44 | '24/03/26 | 43 | 44.7 | 42.35 | 43.05 | +0.25 | +0.58 | 5.49 | 3,206 | 2,573 | 1.25 | 1.4 | -5 | 0 | +2 | -3 | 1.46 | +54 | 3,781 | +9 | 271 | 7.17 | '24/03/25 | 42 | 43.05 | 41.55 | 42.8 | +1.75 | +4.26 | 3.65 | 2,181 | 1,774 | 1.23 | 0.93 | +380 | 0 | -1 | +379 | 1.56 | -87 | 3,727 | +33 | 262 | 7.03 | 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 | 39.9 | 41.55 | 39.9 | 41.05 | +1.15 | +2.88 | 4.14 | 1,058 | 990 | 1.07 | 0.43 | +445 | 0 | -1 | +444 | 1.26 | -29 | 3,814 | +31 | 229 | 6 | '24/03/21 | 40.15 | 40.3 | 39.7 | 39.9 | -0.2 | -0.5 | 1.5 | 415 | 499 | 0.83 | 0.17 | +12 | 0 | +2 | +14 | 0.99 | +47 | 3,843 | 0 | 198 | 5.15 | '24/03/20 | 40.15 | 40.8 | 39.8 | 40.1 | +0.1 | +0.25 | 2.5 | 589 | 727 | 0.81 | 0.24 | +113 | 0 | -2 | +111 | 1 | +7 | 3,796 | +12 | 198 | 5.22 | '24/03/19 | 40.65 | 40.7 | 39.9 | 40 | -0.65 | -1.6 | 1.97 | 435 | 451 | 0.96 | 0.17 | -107 | 0 | -1 | -108 | 1.11 | +27 | 3,789 | +2 | 186 | 4.91 | '24/03/18 | 39.3 | 41.6 | 38.75 | 40.65 | +1.65 | +4.23 | 7.31 | 1,399 | 1,207 | 1.16 | 0.57 | +383 | 0 | -1.51 | +381 | 1.18 | -118 | 3,762 | +28 | 184 | 4.89 | '24/03/15 | 38 | 40.15 | 38 | 39 | +0.85 | +2.23 | 5.64 | 826 | 736 | 1.12 | 0.33 | +24 | 0 | +0.34 | +24.3 | 0.97 | -19 | 3,880 | +14 | 156 | 4.02 | '24/03/14 | 38.65 | 38.65 | 38.05 | 38.15 | -0.3 | -0.78 | 1.56 | 216 | 396 | 0.55 | 0.08 | -75 | 0 | 0 | -75 | 0.92 | +9 | 3,899 | 0 | 142 | 3.64 | '24/03/13 | 38.2 | 38.8 | 38.1 | 38.45 | +0.35 | +0.92 | 1.84 | 503 | 511 | 0.98 | 0.19 | -70 | 0 | 0 | -70 | 0.97 | -28 | 3,890 | -111 | 142 | 3.65 | '24/03/12 | 38.7 | 39.1 | 38.1 | 38.1 | +0.1 | +0.26 | 2.63 | 338 | 389 | 0.87 | 0.13 | -21 | 0 | -1.04 | -22 | 0.98 | -11 | 3,918 | +1 | 253 | 6.46 | '24/03/11 | 37.65 | 38.4 | 37.65 | 38 | +1 | +2.7 | 2.03 | 247 | 330 | 0.75 | 0.09 | +43.1 | 0 | -2.42 | +40.7 | 1 | -15 | 3,929 | -3 | 252 | 6.41 | '24/03/08 | 38.1 | 38.1 | 36.95 | 37 | -1.1 | -2.89 | 3.02 | 766 | 741 | 1.03 | 0.29 | -162 | 0 | -2.18 | -164 | 0.97 | -25 | 3,944 | -4 | 255 | 6.47 | '24/03/07 | 39 | 39.35 | 38.1 | 38.1 | -0.8 | -2.06 | 3.21 | 597 | 608 | 0.98 | 0.23 | -261 | 0 | +5 | -256 | 1.03 | +18 | 3,969 | -2 | 259 | 6.53 | '24/03/06 | 39.25 | 39.3 | 38.85 | 38.9 | -0.15 | -0.38 | 1.15 | 265 | 296 | 0.89 | 0.1 | +4 | 0 | -0.31 | +3.69 | 1.15 | +3 | 3,951 | -31 | 261 | 6.61 | '24/03/05 | 39.7 | 39.95 | 39 | 39.05 | -0.35 | -0.89 | 2.41 | 430 | 490 | 0.88 | 0.17 | -94 | 0 | +0.89 | -93.1 | 1.13 | +4 | 3,948 | -1 | 292 | 7.4 | '24/03/04 | 39.25 | 39.95 | 39.1 | 39.4 | +0.35 | +0.9 | 2.18 | 473 | 489 | 0.97 | 0.19 | -71 | 0 | -0.48 | -71.5 | 1.17 | +32 | 3,944 | +1 | 293 | 7.43 | '24/03/01 | 39.25 | 39.25 | 38.8 | 39.05 | 0 | 0 | 1.15 | 186 | 356 | 0.52 | 0.07 | -33 | 0 | -1 | -34 | 1.21 | +3 | 3,912 | -3 | 292 | 7.46 | '24/02/29 | 38.85 | 39.25 | 38.85 | 39.05 | +0.25 | +0.64 | 1.03 | 284 | 323 | 0.88 | 0.11 | -44 | 0 | +3.08 | -40.9 | 1.3 | +24 | 3,909 | +4 | 295 | 7.55 | '24/02/27 | 39.75 | 40 | 38.25 | 38.8 | -0.85 | -2.14 | 4.41 | 637 | 679 | 0.94 | 0.25 | -209 | 0 | -0.24 | -209 | 1.33 | -15 | 3,885 | 0 | 291 | 7.49 | 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 | 40 | 40 | 39.6 | 39.65 | -0.3 | -0.75 | 1 | 512 | 602 | 0.85 | 0.2 | +55 | 0 | +1.56 | +56.6 | 1.44 | -46 | 3,900 | -4 | 291 | 7.46 | '24/02/23 | 40.55 | 40.9 | 39.95 | 39.95 | -0.7 | -1.72 | 2.34 | 745 | 578 | 1.29 | 0.3 | -114 | 0 | +2.64 | -111 | 1.39 | -60 | 3,946 | +7 | 295 | 7.48 | '24/02/22 | 41 | 41.3 | 40.65 | 40.65 | -0.2 | -0.49 | 1.59 | 275 | 298 | 0.92 | 0.11 | +4 | 0 | +0.5 | +4.5 | 1.48 | -15 | 4,006 | -2 | 288 | 7.19 | '24/02/21 | 41.15 | 41.5 | 40.75 | 40.85 | -0.25 | -0.61 | 1.82 | 399 | 470 | 0.85 | 0.16 | +103 | 0 | +3 | +106 | 1.52 | -38 | 4,021 | +101 | 290 | 7.21 | '24/02/20 | 41.6 | 41.65 | 41.05 | 41.1 | -0.7 | -1.67 | 1.44 | 302 | 499 | 0.61 | 0.12 | -43 | 0 | -1 | -44 | 1.5 | +22 | 4,059 | -24 | 189 | 4.66 | '24/02/19 | 42.8 | 42.8 | 41.7 | 41.8 | -0.5 | -1.18 | 2.6 | 716 | 1,266 | 0.57 | 0.3 | +38 | 0 | +6 | +44 | 1.54 | -8 | 4,037 | +101 | 213 | 5.28 | '24/02/16 | 41.75 | 42.35 | 40.9 | 42.3 | +1.15 | +2.79 | 3.52 | 1,318 | 977 | 1.35 | 0.55 | +523 | 0 | +0 | +523 | 1.56 | -124 | 4,045 | +27 | 112 | 2.77 | '24/02/15 | 39.9 | 41.2 | 39.9 | 41.15 | +1.5 | +3.78 | 3.28 | 600 | 531 | 1.13 | 0.24 | +303 | 0 | +0 | +303 | 1.2 | -31 | 4,169 | +20 | 85 | 2.04 | '24/02/05 | 40.7 | 40.7 | 39.55 | 39.65 | -0.65 | -1.61 | 2.85 | 278 | 528 | 0.53 | 0.11 | -44 | 0 | +0.85 | -43.1 | 1.01 | -3 | 4,200 | -7 | 65 | 1.55 | '24/02/02 | 40 | 40.65 | 40 | 40.3 | +0.4 | +1 | 1.63 | 223 | 220 | 1.01 | 0.09 | +52 | 0 | +0 | +52 | 1.01 | -3 | 4,203 | -2 | 72 | 1.71 | '24/02/01 | 40.2 | 40.2 | 39.9 | 39.9 | -0.3 | -0.75 | 0.75 | 179 | 220 | 0.81 | 0.07 | +8 | 0 | +1 | +9 | 0.96 | -2 | 4,206 | -16 | 74 | 1.76 | '24/01/31 | 40.9 | 41.2 | 40.2 | 40.2 | +0.05 | +0.12 | 2.49 | 338 | 302 | 1.12 | 0.14 | +18 | 0 | -0.14 | +17.9 | 1 | -1 | 4,208 | -9 | 90 | 2.14 | '24/01/30 | 40.5 | 41.1 | 40 | 40.15 | -0.35 | -0.86 | 2.72 | 366 | 525 | 0.7 | 0.15 | -2 | 0 | 0 | -2 | 1 | +8 | 4,209 | -2 | 99 | 2.35 | '24/01/29 | 39.25 | 41.7 | 39.25 | 40.5 | +1.65 | +4.25 | 6.31 | 1,535 | 1,113 | 1.38 | 0.63 | -36 | 0 | -3.1 | -39.1 | 0.99 | -80 | 4,201 | +26 | 101 | 2.4 | '24/01/26 | 39.45 | 39.45 | 38.8 | 38.85 | -0.6 | -1.52 | 1.65 | 153 | 177 | 0.87 | 0.06 | +7.11 | 0 | 0 | +7.11 | 1 | -3 | 4,281 | -8 | 75 | 1.75 | '24/01/25 | 39.9 | 40 | 39.2 | 39.45 | -0.4 | -1 | 2.01 | 249 | 427 | 0.58 | 0.1 | -48 | 0 | -1 | -49 | 0.99 | +9 | 4,284 | -5 | 83 | 1.94 | '24/01/24 | 39.95 | 40.7 | 39.6 | 39.85 | +0.15 | +0.38 | 2.77 | 433 | 311 | 1.39 | 0.17 | +46 | 0 | -3 | +43 | 1.06 | -16 | 4,275 | +7 | 88 | 2.06 | '24/01/23 | 39.05 | 39.7 | 39.05 | 39.7 | +1 | +2.58 | 1.68 | 187 | 211 | 0.89 | 0.07 | +47.3 | 0 | 0 | +47.3 | 1.02 | -16 | 4,291 | +2 | 81 | 1.89 | 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 | '24/01/22 | 38.6 | 39.05 | 38.5 | 38.7 | +0.25 | +0.65 | 1.43 | 168 | 167 | 1.01 | 0.07 | +64 | 0 | -3.01 | +61 | 0.98 | -13 | 4,307 | 0 | 79 | 1.83 | '24/01/19 | 38.15 | 38.5 | 38.15 | 38.45 | +0.1 | +0.26 | 0.91 | 259 | 213 | 1.22 | 0.1 | +40 | 0 | -2.13 | +37.9 | 0.94 | -27 | 4,320 | -3 | 79 | 1.83 | '24/01/18 | 38.25 | 38.6 | 38.05 | 38.35 | +0.15 | +0.39 | 1.44 | 155 | 173 | 0.89 | 0.06 | +18 | 0 | -0.14 | +17.9 | 0.89 | -35 | 4,347 | +1 | 82 | 1.89 | '24/01/17 | 39.3 | 39.3 | 38.15 | 38.2 | -1.2 | -3.05 | 2.92 | 542 | 437 | 1.24 | 0.21 | -149 | 0 | +13.5 | -136 | 0.87 | -9 | 4,382 | 0 | 81 | 1.85 | '24/01/16 | 39.8 | 39.8 | 39.1 | 39.4 | -0.6 | -1.5 | 1.75 | 242 | 246 | 0.98 | 0.1 | -63 | 0 | -2.13 | -65.1 | 1.02 | -22 | 4,391 | 0 | 81 | 1.84 | '24/01/15 | 39.55 | 40 | 39.3 | 40 | +0.55 | +1.39 | 1.77 | 286 | 268 | 1.07 | 0.11 | +28 | 0 | -0.01 | +28 | 1.08 | +9 | 4,413 | -1 | 81 | 1.84 | '24/01/12 | 40.1 | 40.15 | 39.35 | 39.45 | -0.35 | -0.88 | 2.01 | 232 | 240 | 0.97 | 0.09 | -47 | 0 | +1.98 | -45 | 1.04 | -6 | 4,404 | 0 | 82 | 1.86 | '24/01/11 | 39.95 | 40 | 39.6 | 39.8 | +0.25 | +0.63 | 1.01 | 201 | 199 | 1.01 | 0.08 | +55 | 0 | +4.59 | +59.6 | 1.08 | 0 | 4,410 | -4 | 82 | 1.86 | '24/01/10 | 39.55 | 39.7 | 39.45 | 39.55 | +0.05 | +0.13 | 0.63 | 121 | 130 | 0.93 | 0.05 | +12 | 0 | 0 | +12 | 1.02 | +4 | 4,410 | 0 | 86 | 1.95 | '24/01/09 | 40.25 | 40.8 | 39.5 | 39.5 | -0.65 | -1.62 | 3.24 | 551 | 393 | 1.4 | 0.22 | -119 | 0 | +0.56 | -118 | 1.02 | +4 | 4,406 | -12 | 86 | 1.95 | '24/01/08 | 40.65 | 40.95 | 40.15 | 40.15 | -0.3 | -0.74 | 1.98 | 223 | 193 | 1.16 | 0.09 | +37 | 0 | -0.12 | +36.9 | 1.1 | -21 | 4,402 | 0 | 98 | 2.23 | '24/01/05 | 40.45 | 41.25 | 40.3 | 40.45 | +0.3 | +0.75 | 2.37 | 182 | 188 | 0.97 | 0.07 | -11 | 0 | -0.37 | -11.4 | 1.06 | +28 | 4,423 | 0 | 98 | 2.22 | '24/01/04 | 40.55 | 40.55 | 40.15 | 40.15 | -0.4 | -0.99 | 0.99 | 311 | 230 | 1.35 | 0.13 | -66 | 0 | 0 | -66 | 1.06 | -18 | 4,395 | -17 | 98 | 2.23 | '24/01/03 | 41.15 | 41.15 | 40.5 | 40.55 | -0.65 | -1.58 | 1.58 | 303 | 254 | 1.19 | 0.12 | -48 | 0 | -3 | -51 | 1.02 | +16 | 4,413 | -3 | 115 | 2.61 | '24/01/02 | 41.9 | 42.15 | 41.1 | 41.2 | -0.3 | -0.72 | 2.53 | 299 | 267 | 1.12 | 0.12 | -1 | 0 | -6 | -7 | 1.03 | +2 | 4,397 | -11 | 118 | 2.68 | '23/12/29 | 41.5 | 41.9 | 41.25 | 41.5 | +0.2 | +0.48 | 1.57 | 362 | 374 | 0.97 | 0.15 | +156 | 0 | +5 | +161 | 1.03 | -29 | 4,395 | 0 | 129 | 2.94 | '23/12/28 | 41.5 | 41.5 | 40.95 | 41.3 | +0.05 | +0.12 | 1.33 | 263 | 225 | 1.17 | 0.11 | +34 | 0 | -2.07 | +31.9 | 0.92 | +11 | 4,424 | -1 | 129 | 2.92 | '23/12/27 | 42 | 42 | 41.25 | 41.25 | -0.5 | -1.2 | 1.8 | 275 | 276 | 1 | 0.11 | -33 | 0 | -1 | -34 | 1 | -33 | 4,413 | -4 | 130 | 2.95 | 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 | 41.55 | 42.2 | 41.35 | 41.75 | +0.7 | +1.71 | 2.07 | 431 | 356 | 1.21 | 0.18 | +108 | 0 | -0.31 | +108 | 1.01 | -37 | 4,446 | -13 | 134 | 3.01 | '23/12/25 | 40.7 | 41.5 | 40.7 | 41.05 | +0.1 | +0.24 | 1.95 | 259 | 205 | 1.26 | 0.11 | +32 | 0 | -0.28 | +31.7 | 0.94 | -9 | 4,483 | -1 | 147 | 3.28 | '23/12/22 | 41.2 | 41.4 | 40.95 | 40.95 | -0.05 | -0.12 | 1.1 | 204 | 159 | 1.28 | 0.08 | +1 | 0 | 0 | +1 | 1 | +25 | 4,492 | -5 | 148 | 3.29 | '23/12/21 | 40.7 | 41.8 | 40.5 | 41 | -0.15 | -0.36 | 3.16 | 541 | 459 | 1.18 | 0.22 | +6 | 0 | -0.21 | +5.79 | 1.05 | +74 | 4,467 | +1 | 153 | 3.43 | '23/12/20 | 40.25 | 41.8 | 40.25 | 41.15 | +0.95 | +2.36 | 3.86 | 628 | 586 | 1.07 | 0.26 | +49 | 0 | -1 | +48 | 1.09 | +14 | 4,393 | +5 | 152 | 3.46 | '23/12/19 | 41.15 | 41.4 | 40.2 | 40.2 | -0.8 | -1.95 | 2.93 | 800 | 604 | 1.32 | 0.32 | -90 | 0 | -0.96 | -91 | 1.04 | +152 | 4,379 | -8 | 147 | 3.36 | '23/12/18 | 42.9 | 42.9 | 40.9 | 41 | -1.9 | -4.43 | 4.66 | 1,414 | 1,022 | 1.38 | 0.59 | -218 | 0 | -0.04 | -218 | 1.02 | -6 | 4,227 | -58 | 155 | 3.67 | '23/12/15 | 42.9 | 42.95 | 41.9 | 42.9 | 0 | 0 | 2.45 | 1,424 | 1,027 | 1.39 | 0.6 | -79 | 0 | +0.09 | -78.9 | 1.06 | -10 | 4,233 | -5 | 213 | 5.03 | '23/12/14 | 44.4 | 44.9 | 42.7 | 42.9 | -1.45 | -3.27 | 4.96 | 3,456 | 2,304 | 1.5 | 1.51 | -111 | 0 | +0.13 | -111 | 0.98 | -174 | 4,243 | -44 | 218 | 5.14 | '23/12/13 | 44.75 | 46.5 | 43.2 | 44.35 | +0.55 | +1.26 | 7.53 | 10,512 | 6,884 | 1.53 | 4.7 | -607 | 0 | -1 | -608 | 0.94 | +351 | 4,417 | +37 | 262 | 5.93 | '23/12/12 | 40.1 | 43.8 | 40.05 | 43.8 | +3.95 | +9.91 | 9.41 | 4,106 | 2,165 | 1.9 | 1.77 | -177 | 0 | -1 | -178 | 1.29 | +193 | 4,066 | +87 | 225 | 5.53 | '23/12/11 | 39.8 | 40.2 | 39.7 | 39.85 | -0.15 | -0.38 | 1.25 | 243 | 189 | 1.29 | 0.1 | +46 | 0 | 0 | +46 | 1.35 | +10 | 3,873 | -22 | 138 | 3.56 | '23/12/08 | 40.45 | 40.45 | 39.9 | 40 | -0.05 | -0.12 | 1.37 | 169 | 346 | 0.49 | 0.07 | -49 | 0 | 0 | -49 | 1.34 | +12 | 3,863 | -9 | 160 | 4.14 | '23/12/07 | 40.1 | 40.7 | 40 | 40.05 | +0.2 | +0.5 | 1.76 | 300 | 232 | 1.29 | 0.12 | +73 | 0 | 0 | +73 | 1.36 | +7 | 3,851 | -5 | 169 | 4.39 | '23/12/06 | 39.85 | 40.3 | 39.8 | 39.85 | 0 | 0 | 1.25 | 204 | 175 | 1.16 | 0.08 | +75 | 0 | 0 | +75 | 1.32 | +3 | 3,844 | -19 | 174 | 4.53 | '23/12/05 | 40.2 | 40.2 | 39.85 | 39.85 | -0.4 | -0.99 | 0.87 | 195 | 161 | 1.21 | 0.08 | -43 | 0 | -1 | -44 | 1.27 | -14 | 3,841 | -5 | 193 | 5.02 | '23/12/04 | 40.7 | 41.45 | 40.25 | 40.25 | -0.45 | -1.11 | 2.95 | 349 | 369 | 0.94 | 0.14 | +65 | 0 | +1 | +66 | 1.61 | -19 | 3,855 | -5 | 198 | 5.14 | '23/12/01 | 40.35 | 40.8 | 40.2 | 40.7 | +0.4 | +0.99 | 1.49 | 256 | 235 | 1.09 | 0.1 | +89 | 0 | -1 | +88 | 1.62 | -18 | 3,874 | -11 | 203 | 5.24 | 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 | 40.45 | 40.7 | 40.1 | 40.3 | -0.1 | -0.25 | 1.49 | 221 | 187 | 1.18 | 0.09 | +81 | 0 | +0 | +81 | 1.59 | -5 | 3,892 | 0 | 214 | 5.5 | '23/11/29 | 40.65 | 41 | 40.4 | 40.4 | -0.15 | -0.37 | 1.48 | 241 | 222 | 1.09 | 0.1 | +81 | 0 | +0 | +81 | 1.55 | -7 | 3,897 | -4 | 214 | 5.49 | '23/11/28 | 40.2 | 40.6 | 40 | 40.55 | +0.7 | +1.76 | 1.51 | 236 | 189 | 1.25 | 0.1 | +172 | 0 | +4.24 | +176 | 1.51 | -23 | 3,904 | +1 | 218 | 5.58 | '23/11/27 | 40 | 40.75 | 39.85 | 39.85 | +0.05 | +0.13 | 2.26 | 426 | 281 | 1.52 | 0.17 | +81.7 | 0 | 0 | +81.7 | 1.4 | -25 | 3,927 | -3 | 217 | 5.53 | '23/11/24 | 40.5 | 41.1 | 39.8 | 39.8 | -0.85 | -2.09 | 3.2 | 458 | 396 | 1.16 | 0.18 | -2 | 0 | +2.26 | +0.26 | 1.42 | -78 | 3,952 | -2 | 220 | 5.57 | '23/11/23 | 40.4 | 41.45 | 40.35 | 40.65 | +0.25 | +0.62 | 2.72 | 737 | 519 | 1.42 | 0.3 | +123 | 0 | -1 | +122 | 1.45 | +28 | 4,030 | +4 | 222 | 5.51 | '23/11/22 | 39.8 | 41.5 | 39.5 | 40.4 | +0.4 | +1 | 5 | 696 | 557 | 1.25 | 0.28 | +19.5 | 0 | +1 | +20.5 | 1.36 | +17 | 4,002 | -1 | 218 | 5.45 | '23/11/21 | 40.1 | 40.6 | 39.55 | 40 | -0.1 | -0.25 | 2.62 | 547 | 467 | 1.17 | 0.22 | +90 | 0 | -5.4 | +84.6 | 1.36 | -26 | 3,985 | -77 | 219 | 5.5 | '23/11/20 | 39.5 | 40.85 | 39.3 | 40.1 | +1.2 | +3.08 | 3.98 | 1,202 | 1,000 | 1.2 | 0.48 | -143 | 0 | +0.21 | -143 | 1.29 | -11 | 4,011 | -93 | 296 | 7.38 | '23/11/17 | 37.75 | 39.1 | 37.75 | 38.9 | +1.15 | +3.05 | 3.58 | 744 | 571 | 1.3 | 0.29 | +142 | 0 | +0.55 | +143 | 1.38 | -79 | 4,022 | -135 | 389 | 9.67 | '23/11/16 | 38 | 38.1 | 37.45 | 37.75 | -0.05 | -0.13 | 1.72 | 158 | 184 | 0.86 | 0.06 | +20 | 0 | 0 | +20 | 1.29 | +5 | 4,101 | 0 | 524 | 12.8 | '23/11/15 | 37.3 | 37.8 | 36.75 | 37.8 | +0.9 | +2.44 | 2.85 | 362 | 227 | 1.59 | 0.14 | +172 | 0 | +7.68 | +180 | 1.34 | -4 | 4,096 | -12 | 524 | 12.8 | '23/11/14 | 36.5 | 37.45 | 36.4 | 36.9 | +0.6 | +1.65 | 2.89 | 330 | 261 | 1.26 | 0.12 | +130 | 0 | +6.95 | +137 | 1.22 | -41 | 4,100 | -40 | 536 | 13.1 | '23/11/13 | 36.9 | 36.9 | 36.25 | 36.3 | +0.15 | +0.41 | 1.8 | 166 | 137 | 1.21 | 0.06 | +22 | 0 | +9 | +31 | 1.21 | +8 | 4,141 | -2 | 576 | 13.9 | '23/11/10 | 37 | 37 | 36 | 36.15 | -0.85 | -2.3 | 2.7 | 290 | 223 | 1.3 | 0.11 | +38 | 0 | -2 | +36 | 1.18 | -51 | 4,133 | -22 | 578 | 14 | '23/11/09 | 37.7 | 37.75 | 37 | 37 | -1 | -2.63 | 1.97 | 189 | 223 | 0.85 | 0.07 | -9 | 0 | +1 | -8 | 1.16 | +11 | 4,184 | +7 | 600 | 14.3 | '23/11/08 | 37.9 | 38.5 | 37.9 | 38 | +0.25 | +0.66 | 1.59 | 235 | 225 | 1.04 | 0.09 | +81 | 0 | +2 | +83 | 1.17 | +7 | 4,173 | +1 | 593 | 14.2 | '23/11/07 | 37.7 | 37.75 | 37.4 | 37.75 | +0.1 | +0.27 | 0.93 | 130 | 112 | 1.16 | 0.05 | +28 | 0 | 0 | +28 | 1.11 | -2 | 4,166 | -2 | 592 | 14.2 | 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 | 37.8 | 38 | 37.4 | 37.65 | +0.3 | +0.8 | 1.61 | 135 | 123 | 1.1 | 0.05 | +24 | 0 | +0 | +24 | 1.08 | +10 | 4,168 | 0 | 594 | 14.3 | '23/11/03 | 37.5 | 38.05 | 37.2 | 37.35 | +0.2 | +0.54 | 2.29 | 211 | 159 | 1.33 | 0.08 | +40 | 0 | 0 | +40 | 1.09 | -2 | 4,158 | +7 | 594 | 14.3 | '23/11/02 | 36.8 | 37.4 | 36.8 | 37.15 | +0.55 | +1.5 | 1.64 | 157 | 133 | 1.18 | 0.06 | +71 | 0 | +1 | +72 | 1.06 | +3 | 4,160 | +1 | 587 | 14.1 | '23/11/01 | 36.75 | 37 | 36.2 | 36.6 | 0 | 0 | 2.19 | 102 | 129 | 0.79 | 0.04 | -2 | 0 | -0.27 | -2.27 | 1 | +8 | 4,157 | 0 | 586 | 14.1 | '23/10/31 | 38 | 38.2 | 36.6 | 36.6 | -0.95 | -2.53 | 4.26 | 167 | 195 | 0.86 | 0.06 | -42 | 0 | -0.12 | -42.1 | 0.99 | -6 | 4,149 | -26 | 586 | 14.1 | '23/10/30 | 36.85 | 38 | 36.85 | 37.55 | +0.75 | +2.04 | 3.12 | 134 | 139 | 0.96 | 0.05 | +55 | 0 | +0.96 | +56 | 1.01 | -16 | 4,155 | -6 | 612 | 14.7 | '23/10/27 | 37.25 | 37.55 | 36.8 | 36.8 | -0.4 | -1.08 | 2.02 | 131 | 269 | 0.49 | 0.05 | -14 | 0 | -1 | -15 | 0.97 | +2 | 4,171 | +27 | 618 | 14.8 | '23/10/26 | 37.25 | 37.7 | 37.2 | 37.2 | -0.7 | -1.85 | 1.32 | 203 | 175 | 1.16 | 0.08 | -60 | 0 | -4 | -64 | 0.98 | +25 | 4,169 | -6 | 591 | 14.2 | '23/10/25 | 37.2 | 38.05 | 37.1 | 37.9 | +1.05 | +2.85 | 2.58 | 325 | 306 | 1.06 | 0.12 | +129 | 0 | -1 | +128 | 1.07 | 0 | 4,144 | +3 | 597 | 14.4 | '23/10/24 | 36.25 | 36.85 | 35.9 | 36.85 | +0.65 | +1.8 | 2.62 | 177 | 177 | 1 | 0.06 | +2 | 0 | -1 | +1 | 0.98 | -2 | 4,144 | -21 | 594 | 14.3 | '23/10/23 | 36.05 | 36.85 | 35.95 | 36.2 | -0.1 | -0.28 | 2.48 | 181 | 208 | 0.87 | 0.07 | -22 | 0 | -2.56 | -24.6 | 0.99 | +1 | 4,146 | -2 | 615 | 14.8 | '23/10/20 | 36.5 | 36.55 | 35.3 | 36.3 | -0.55 | -1.49 | 3.39 | 314 | 347 | 0.91 | 0.11 | -53 | 0 | -0.89 | -53.9 | 1.01 | -20 | 4,145 | +2 | 617 | 14.9 | '23/10/19 | 36.9 | 36.9 | 36.35 | 36.85 | -0.3 | -0.81 | 1.48 | 328 | 329 | 1 | 0.12 | -124 | 0 | +1.3 | -123 | 1.01 | -11 | 4,165 | -5 | 615 | 14.8 | '23/10/18 | 37.8 | 37.8 | 37 | 37.15 | -0.85 | -2.24 | 2.11 | 431 | 422 | 1.02 | 0.16 | -192 | 0 | +4.64 | -187 | 1.08 | +23 | 4,176 | -20 | 620 | 14.8 | '23/10/17 | 39.35 | 39.45 | 37.9 | 38 | -1.2 | -3.06 | 3.95 | 960 | 704 | 1.36 | 0.37 | -156 | 0 | -3.08 | -159 | 1.06 | +15 | 4,153 | +14 | 640 | 15.4 | '23/10/16 | 39.9 | 40 | 39.2 | 39.2 | -0.7 | -1.75 | 2.01 | 536 | 366 | 1.46 | 0.21 | -178 | 0 | -0.35 | -178 | 1.14 | +7 | 4,138 | +1 | 626 | 15.1 | '23/10/13 | 40.15 | 40.75 | 39.9 | 39.9 | -0.2 | -0.5 | 2.12 | 219 | 186 | 1.18 | 0.09 | +48 | 0 | +0.72 | +48.7 | 1.29 | -9 | 4,131 | -14 | 625 | 15.1 | '23/10/12 | 40.1 | 40.15 | 39.85 | 40.1 | +0.3 | +0.75 | 0.75 | 173 | 167 | 1.03 | 0.07 | +22 | 0 | +1 | +23 | 1.24 | +6 | 4,140 | -5 | 639 | 15.4 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/11 | 40.35 | 40.5 | 39.8 | 39.8 | -0.5 | -1.24 | 1.74 | 415 | 319 | 1.3 | 0.17 | -106 | 0 | +13 | -93 | 1.24 | -24 | 4,134 | +17 | 644 | 15.6 | '23/10/06 | 40.75 | 40.8 | 40.3 | 40.3 | -0.2 | -0.49 | 1.23 | 100 | 130 | 0.77 | 0.04 | -37 | 0 | 0 | -37 | 1.35 | +14 | 4,158 | -1 | 627 | 15.1 | '23/10/05 | 40.75 | 41.3 | 40.4 | 40.5 | +0.2 | +0.5 | 2.23 | 427 | 313 | 1.36 | 0.17 | +175 | 0 | -1 | +174 | 1.41 | -2 | 4,144 | +6 | 628 | 15.2 | '23/10/04 | 40.7 | 40.7 | 39.95 | 40.3 | -0.45 | -1.1 | 1.84 | 237 | 284 | 0.83 | 0.09 | -9 | 0 | -7 | -16 | 1.29 | +21 | 4,146 | 0 | 622 | 15 | '23/10/03 | 40.65 | 40.9 | 40.25 | 40.75 | +0.05 | +0.12 | 1.6 | 218 | 153 | 1.42 | 0.09 | +69 | 0 | 0 | +69 | 1.27 | -21 | 4,125 | +2 | 622 | 15.1 | '23/10/02 | 40.8 | 40.9 | 40.35 | 40.7 | +0.2 | +0.49 | 1.36 | 218 | 187 | 1.17 | 0.09 | +76 | 0 | +6 | +82 | 1.29 | -1 | 4,146 | +2 | 620 | 15 | '23/09/28 | 39.9 | 40.7 | 39.8 | 40.5 | +0.7 | +1.76 | 2.26 | 255 | 212 | 1.2 | 0.1 | +140 | 0 | -5 | +135 | 1.26 | -47 | 4,147 | +10 | 618 | 14.9 | '23/09/27 | 39.7 | 40 | 39.5 | 39.8 | -0.05 | -0.13 | 1.25 | 158 | 154 | 1.03 | 0.06 | -52 | 0 | -5.18 | -57.2 | 1.15 | +12 | 4,194 | -2 | 608 | 14.5 | '23/09/26 | 40.6 | 40.75 | 39.85 | 39.85 | -0.55 | -1.36 | 2.23 | 190 | 219 | 0.87 | 0.08 | -57 | 0 | -24.4 | -81.4 | 1.16 | +11 | 4,182 | -4 | 610 | 14.6 | '23/09/25 | 40 | 41.4 | 40 | 40.4 | +0.35 | +0.87 | 3.5 | 166 | 134 | 1.24 | 0.07 | +26 | 0 | -2 | +24 | 1.17 | -2 | 4,171 | +10 | 614 | 14.7 | '23/09/22 | 40.2 | 41.5 | 40 | 40.05 | +0.2 | +0.5 | 3.76 | 304 | 248 | 1.22 | 0.12 | -75 | 0 | +1 | -74 | 1.14 | +13 | 4,173 | -10 | 604 | 14.5 | '23/09/21 | 39.8 | 40.15 | 39.65 | 39.85 | -0.35 | -0.87 | 1.24 | 362 | 346 | 1.05 | 0.14 | -94 | 0 | -9.1 | -103 | 1.18 | -9 | 4,160 | -15 | 614 | 14.8 | '23/09/20 | 41.2 | 41.2 | 40.2 | 40.2 | -0.55 | -1.35 | 2.45 | 229 | 255 | 0.9 | 0.09 | -100 | 0 | 0 | -100 | 1.22 | -7 | 4,169 | -8 | 629 | 15.1 | '23/09/19 | 41.5 | 42 | 40.75 | 40.75 | -0.65 | -1.57 | 3.02 | 194 | 244 | 0.8 | 0.08 | -67 | 0 | -2 | -69 | 1.32 | +20 | 4,176 | -4 | 637 | 15.3 | '23/09/18 | 41.15 | 42.3 | 41.15 | 41.4 | +0.3 | +0.73 | 2.8 | 426 | 334 | 1.28 | 0.18 | +74 | 0 | +3.98 | +78 | 1.32 | +14 | 4,156 | +6 | 641 | 15.4 | '23/09/15 | 41.6 | 41.7 | 40.95 | 41.1 | -0.45 | -1.08 | 1.81 | 313 | 362 | 0.86 | 0.13 | -39 | 0 | 0 | -39 | 1.33 | +5 | 4,142 | -7 | 635 | 15.3 | '23/09/14 | 41.15 | 41.8 | 40.8 | 41.55 | +0.95 | +2.34 | 2.46 | 528 | 410 | 1.29 | 0.22 | +222 | 0 | -3 | +219 | 1.33 | +3 | 4,137 | +6 | 642 | 15.5 | '23/09/13 | 40.5 | 40.85 | 40 | 40.6 | +0.5 | +1.25 | 2.12 | 176 | 208 | 0.85 | 0.07 | +16 | 0 | 0 | +16 | 1.14 | -6 | 4,134 | -1 | 636 | 15.4 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/12 | 40 | 40.25 | 39.65 | 40.1 | +0.25 | +0.63 | 1.51 | 229 | 192 | 1.19 | 0.09 | -71 | 0 | +1 | -70 | 1.11 | +10 | 4,140 | 0 | 637 | 15.4 | '23/09/11 | 40.6 | 40.6 | 39.5 | 39.85 | -0.75 | -1.85 | 2.71 | 352 | 530 | 0.67 | 0.14 | -71 | 0 | -4 | -75 | 1.14 | -28 | 4,130 | -5 | 637 | 15.4 | '23/09/08 | 40.95 | 41.1 | 40.4 | 40.6 | -0.75 | -1.81 | 1.69 | 222 | 294 | 0.76 | 0.09 | -91 | 0 | -1 | -92 | 1.17 | +20 | 4,158 | -6 | 642 | 15.4 | '23/09/07 | 41.7 | 42.15 | 41.35 | 41.35 | -0.05 | -0.12 | 1.93 | 334 | 366 | 0.91 | 0.14 | +8 | 0 | +3 | +11 | 1.25 | +2 | 4,138 | +1 | 648 | 15.7 | '23/09/06 | 41.8 | 41.9 | 41.3 | 41.4 | -0.4 | -0.96 | 1.44 | 277 | 277 | 1 | 0.12 | +29 | 0 | -9 | +20 | 1.26 | +10 | 4,136 | -3 | 647 | 15.6 | '23/09/05 | 41.7 | 41.95 | 41.35 | 41.8 | +0.55 | +1.33 | 1.45 | 306 | 296 | 1.03 | 0.13 | +84 | 0 | 0 | +84 | 1.32 | -53 | 4,126 | +1 | 650 | 15.8 | '23/09/04 | 41.5 | 41.9 | 41.2 | 41.25 | -0.1 | -0.24 | 1.69 | 320 | 324 | 0.99 | 0.13 | -108 | 0 | -1 | -109 | 1.23 | +22 | 4,179 | +6 | 649 | 15.5 | '23/09/01 | 40.6 | 41.75 | 40.6 | 41.35 | +0.7 | +1.72 | 2.83 | 380 | 352 | 1.08 | 0.16 | +98 | 0 | -4.13 | +93.9 | 1.27 | -31 | 4,157 | +5 | 643 | 15.5 | '23/08/31 | 40.4 | 41.1 | 40.05 | 40.65 | 0 | 0 | 2.58 | 226 | 217 | 1.04 | 0.09 | +12 | 0 | +0.91 | +12.9 | 1.2 | -13 | 4,188 | +4 | 638 | 15.2 | '23/08/30 | 40.95 | 40.95 | 40.25 | 40.65 | +0.45 | +1.12 | 1.74 | 275 | 249 | 1.1 | 0.11 | +44 | 0 | +5 | +49 | 1.19 | -18 | 4,201 | 0 | 634 | 15.1 | '23/08/29 | 39.65 | 40.4 | 39.65 | 40.2 | +0.65 | +1.64 | 1.9 | 376 | 249 | 1.51 | 0.15 | -15 | 0 | +2.99 | -12 | 1.17 | +4 | 4,219 | +10 | 634 | 15 | '23/08/28 | 40.4 | 40.4 | 39.5 | 39.55 | -0.55 | -1.37 | 2.24 | 378 | 371 | 1.02 | 0.15 | -165 | 0 | -1.18 | -166 | 1.08 | +39 | 4,215 | -6 | 624 | 14.8 | '23/08/25 | 40.2 | 40.6 | 39.65 | 40.1 | -0.2 | -0.5 | 2.36 | 205 | 204 | 1 | 0.08 | +6 | 0 | -1 | +5 | 1.14 | +25 | 4,176 | -6 | 630 | 15.1 | '23/08/24 | 41.4 | 41.65 | 40.1 | 40.3 | -0.75 | -1.83 | 3.78 | 490 | 723 | 0.68 | 0.2 | -99 | 0 | +6.81 | -92.2 | 1.13 | -22 | 4,151 | -19 | 636 | 15.3 | '23/08/23 | 41.05 | 41.4 | 40.8 | 41.05 | +0.15 | +0.37 | 1.47 | 149 | 170 | 0.87 | 0.06 | +13 | 0 | +3 | +16 | 1.16 | -3 | 4,173 | -8 | 655 | 15.7 | '23/08/22 | 41.15 | 41.6 | 40.65 | 40.9 | -0.05 | -0.12 | 2.32 | 263 | 241 | 1.09 | 0.11 | +30 | 0 | -1 | +29 | 1.16 | +26 | 4,176 | -4 | 663 | 15.9 | '23/08/21 | 41.65 | 41.65 | 40.85 | 40.95 | -0.35 | -0.85 | 1.94 | 186 | 182 | 1.02 | 0.08 | -30 | 0 | +4.39 | -25.6 | 1.14 | +18 | 4,150 | -5 | 667 | 16.1 | '23/08/18 | 42 | 42.6 | 41 | 41.3 | -0.7 | -1.67 | 3.81 | 547 | 508 | 1.08 | 0.23 | -15 | 0 | +2.99 | -12 | 1.18 | -25 | 4,132 | -2 | 672 | 16.3 | 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 | '23/08/17 | 42 | 42.8 | 41.6 | 42 | -0.45 | -1.06 | 2.83 | 536 | 453 | 1.18 | 0.23 | +157 | 0 | 0 | +157 | 1.23 | -64 | 4,157 | -7 | 674 | 16.2 | '23/08/16 | 39.9 | 42.45 | 39.75 | 42.45 | +2.45 | +6.13 | 6.75 | 1,095 | 948 | 1.16 | 0.46 | +188 | 0 | -3.92 | +184 | 1.14 | -35 | 4,221 | -163 | 681 | 16.1 | '23/08/15 | 40 | 40.25 | 39.8 | 40 | +0.1 | +0.25 | 1.13 | 330 | 234 | 1.41 | 0.13 | +140 | 0 | 0 | +140 | 1.02 | -16 | 4,256 | -6 | 844 | 19.8 | '23/08/14 | 41.3 | 41.65 | 39.6 | 39.9 | -1.35 | -3.27 | 4.97 | 535 | 554 | 0.97 | 0.21 | -99 | 0 | -1.3 | -100 | 0.86 | +4 | 4,272 | +9 | 850 | 19.9 | '23/08/11 | 40.9 | 42 | 40.9 | 41.25 | +0.4 | +0.98 | 2.69 | 364 | 304 | 1.2 | 0.15 | +58 | 0 | -11 | +47 | 0.92 | -8 | 4,268 | +8 | 841 | 19.7 | '23/08/10 | 41.2 | 41.3 | 40.6 | 40.85 | -0.65 | -1.57 | 1.69 | 380 | 384 | 0.99 | 0.16 | -10 | 0 | +0.22 | -9.78 | 0.87 | -34 | 4,276 | -34 | 833 | 19.5 | '23/08/09 | 41.7 | 42.2 | 41.45 | 41.5 | -0.55 | -1.31 | 1.78 | 391 | 553 | 0.71 | 0.16 | -90 | 0 | -17.2 | -107 | 0.86 | -73 | 4,310 | -7 | 867 | 20.1 | '23/08/08 | 42.8 | 42.85 | 41.9 | 42.05 | -0.7 | -1.64 | 2.22 | 299 | 343 | 0.87 | 0.13 | -8 | 0 | -11 | -19 | 0.83 | +9 | 4,383 | 0 | 874 | 19.9 | '23/08/07 | 42.2 | 42.85 | 41.8 | 42.75 | +0.5 | +1.18 | 2.49 | 218 | 215 | 1.02 | 0.09 | +83 | 0 | -7 | +76 | 0.83 | +4 | 4,374 | -7 | 874 | 20 | '23/08/04 | 42 | 42.4 | 41.25 | 42.25 | +0.4 | +0.96 | 2.75 | 279 | 287 | 0.97 | 0.12 | +49 | 0 | -2 | +47 | 0.77 | 0 | 4,370 | +1 | 881 | 20.2 | '23/08/02 | 42.65 | 43.5 | 41.65 | 41.85 | -0.7 | -1.65 | 4.35 | 659 | 536 | 1.23 | 0.28 | +36 | 0 | -9.44 | +26.6 | 0.73 | -90 | 4,370 | -5 | 880 | 20.1 | '23/08/01 | 43.2 | 43.4 | 42.4 | 42.55 | -0.3 | -0.7 | 2.33 | 392 | 601 | 0.65 | 0.17 | -117 | 0 | -3.1 | -120 | 0.71 | 0 | 4,460 | +7 | 885 | 19.8 | '23/07/31 | 42.7 | 43.7 | 42.5 | 42.85 | +0.35 | +0.82 | 2.82 | 734 | 514 | 1.43 | 0.32 | +84 | 0 | +0.23 | +84.2 | 0.75 | -21 | 4,460 | +5 | 878 | 19.7 | '23/07/28 | 42.5 | 42.55 | 41.95 | 42.5 | -0.05 | -0.12 | 1.41 | 260 | 204 | 1.27 | 0.11 | -3 | 0 | -13 | -16 | 0.68 | +13 | 4,481 | -5 | 873 | 19.5 | '23/07/27 | 41.9 | 42.75 | 41.8 | 42.55 | +0.75 | +1.79 | 2.27 | 430 | 355 | 1.21 | 0.18 | +79 | 0 | -0.12 | +78.9 | 0.68 | +35 | 4,468 | +9 | 878 | 19.7 | '23/07/26 | 42.85 | 42.95 | 41.7 | 41.8 | -0.7 | -1.65 | 2.94 | 409 | 349 | 1.17 | 0.17 | -93 | 0 | -0.3 | -93.3 | 0.58 | +22 | 4,433 | -14 | 869 | 19.6 | '23/07/25 | 42.25 | 43 | 41.9 | 42.5 | +0.5 | +1.19 | 2.62 | 337 | 298 | 1.13 | 0.14 | +50 | 0 | +4.5 | +54.5 | 0.64 | +17 | 4,411 | 0 | 883 | 20 | '23/07/24 | 43.3 | 43.3 | 41.95 | 42 | -1.6 | -3.67 | 3.1 | 936 | 759 | 1.23 | 0.4 | -319 | 0 | -0.52 | -320 | 0.58 | +11 | 4,394 | +5 | 883 | 20.1 | 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 | 44.3 | 44.3 | 43.45 | 43.6 | -1.1 | -2.46 | 1.9 | 563 | 631 | 0.89 | 0.25 | -93 | 0 | +1 | -92 | 0.79 | +3 | 4,383 | -16 | 878 | 20 | '23/07/20 | 44 | 44.8 | 43.9 | 44.7 | +1.05 | +2.41 | 2.06 | 527 | 502 | 1.05 | 0.23 | +170 | 0 | 0 | +170 | 0.84 | -66 | 4,380 | -9 | 894 | 20.4 | '23/07/19 | 44.1 | 44.9 | 43.55 | 43.65 | 0 | 0 | 3.09 | 575 | 566 | 1.02 | 0.25 | +54 | 0 | -2 | +52 | 0.73 | -46 | 4,446 | -6 | 903 | 20.3 | '23/07/18 | 44.7 | 45.1 | 43.6 | 43.65 | -0.9 | -2.02 | 3.37 | 898 | 594 | 1.51 | 0.4 | -151 | 0 | +0.29 | -151 | 0.69 | -36 | 4,492 | -15 | 909 | 20.2 | '23/07/17 | 44 | 45.45 | 43.25 | 44.55 | +0.55 | +1.25 | 5 | 920 | 714 | 1.29 | 0.41 | +50 | 0 | -4.21 | +45.8 | 0.82 | -38 | 4,528 | +4 | 924 | 20.4 | '23/07/14 | 44.2 | 44.65 | 43.6 | 44 | 0 | 0 | 2.39 | 961 | 676 | 1.42 | 0.42 | +44 | 0 | +6.83 | +50.8 | 0.79 | +64 | 4,566 | -38 | 920 | 20.1 | '23/07/13 | 45 | 45.2 | 44 | 44 | -0.3 | -0.68 | 2.71 | 868 | 621 | 1.4 | 0.39 | +10 | 0 | -45.7 | -35.7 | 0.75 | -37 | 4,502 | -22 | 958 | 21.3 | '23/07/12 | 46.5 | 46.5 | 44.1 | 44.3 | -1.6 | -3.49 | 5.23 | 1,289 | 936 | 1.38 | 0.58 | -147 | 0 | -4.04 | -151 | 0.74 | -13 | 4,539 | -29 | 980 | 21.6 | '23/07/11 | 45.5 | 46.6 | 45 | 45.9 | +0.85 | +1.89 | 3.55 | 2,014 | 1,415 | 1.42 | 0.92 | +275 | 0 | 0 | +275 | 0.85 | -151 | 4,552 | +7 | 1,009 | 22.2 | '23/07/10 | 46 | 49.2 | 45.05 | 45.05 | -0.45 | -0.99 | 9.12 | 4,222 | 3,123 | 1.35 | 1.99 | -280 | 0 | -4.67 | -285 | 0.67 | +71 | 4,703 | +67 | 1,002 | 21.3 | '23/07/07 | 46.5 | 46.5 | 44.7 | 45.5 | -1 | -2.15 | 3.87 | 2,702 | 1,872 | 1.44 | 1.23 | -178 | 0 | -2.44 | -180 | 0.81 | -197 | 4,632 | +1 | 935 | 20.2 | '23/07/06 | 45.45 | 46.6 | 44.85 | 46.5 | +0.85 | +1.86 | 3.83 | 4,374 | 2,901 | 1.51 | 2.01 | +4 | 0 | -2.21 | +1.79 | 0.93 | -40 | 4,829 | +25 | 934 | 19.3 | '23/07/05 | 41.9 | 46.05 | 41.9 | 45.65 | +3.75 | +8.95 | 9.9 | 5,467 | 3,701 | 1.48 | 2.47 | +27 | 0 | -7.76 | +19.2 | 0.9 | +628 | 4,869 | +51 | 909 | 18.7 | '23/07/04 | 42.25 | 42.55 | 41.4 | 41.9 | -0.35 | -0.83 | 2.72 | 393 | 430 | 0.91 | 0.16 | -4 | 0 | 0 | -4 | 0.84 | +27 | 4,241 | -9 | 858 | 20.2 | '23/07/03 | 42.7 | 42.7 | 42.1 | 42.25 | 0 | 0 | 1.42 | 305 | 262 | 1.17 | 0.13 | +28 | 0 | +1 | +29 | 0.85 | -4 | 4,214 | -2 | 867 | 20.6 | '23/06/30 | 43 | 43 | 42 | 42.25 | -0.45 | -1.05 | 2.34 | 322 | 292 | 1.1 | 0.14 | -112 | 0 | -3 | -115 | 0.84 | -21 | 4,218 | -11 | 869 | 20.6 | '23/06/29 | 41.65 | 43.8 | 41.65 | 42.7 | +1.25 | +3.02 | 5.19 | 1,130 | 939 | 1.2 | 0.48 | +199 | 0 | +12.6 | +212 | 0.9 | -45 | 4,239 | +17 | 880 | 20.8 | '23/06/28 | 40.85 | 41.75 | 40.85 | 41.45 | +0.85 | +2.09 | 2.22 | 579 | 450 | 1.29 | 0.24 | +222 | 0 | +5.58 | +228 | 0.75 | -117 | 4,284 | +101 | 863 | 20.1 | 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 | '23/06/27 | 41.75 | 41.8 | 40.55 | 40.6 | -1.3 | -3.1 | 2.98 | 1,019 | 928 | 1.1 | 0.42 | -263 | 0 | +38.7 | -224 | 0.61 | +25 | 4,401 | +136 | 762 | 17.3 | '23/06/26 | 42.25 | 42.55 | 41.8 | 41.9 | -0.55 | -1.3 | 1.77 | 412 | 405 | 1.02 | 0.17 | -25 | 0 | 0 | -25 | 0.78 | -30 | 4,376 | -35 | 626 | 14.3 | '23/06/21 | 42.2 | 42.6 | 42.2 | 42.45 | +0.25 | +0.59 | 0.95 | 308 | 259 | 1.19 | 0.13 | +66 | 0 | 0 | +66 | 0.79 | -20 | 4,406 | +3 | 661 | 15 | '23/06/20 | 42.7 | 42.7 | 42.1 | 42.2 | -0.35 | -0.82 | 1.41 | 350 | 320 | 1.09 | 0.15 | -58 | 0 | -0.82 | -58.8 | 0.73 | +12 | 4,426 | -3 | 658 | 14.9 | '23/06/19 | 42.9 | 42.9 | 42.3 | 42.55 | -0.4 | -0.93 | 1.4 | 379 | 322 | 1.18 | 0.16 | -39 | 0 | -0.35 | -39.3 | 0.77 | +12 | 4,414 | +4 | 661 | 15 | '23/06/16 | 43.8 | 44.1 | 42.95 | 42.95 | -0.85 | -1.94 | 2.63 | 837 | 550 | 1.52 | 0.36 | -150 | 0 | -0.02 | -150 | 0.86 | -11 | 4,402 | +29 | 657 | 14.9 | '23/06/15 | 44.2 | 44.5 | 43.65 | 43.8 | -0.45 | -1.02 | 1.92 | 406 | 460 | 0.88 | 0.18 | -52 | 0 | -1.24 | -53.2 | 0.95 | +8 | 4,413 | +53 | 628 | 14.2 | '23/06/14 | 43.4 | 44.8 | 43.4 | 44.25 | +1.15 | +2.67 | 3.25 | 967 | 768 | 1.26 | 0.43 | +40 | 0 | +3.88 | +43.9 | 0.99 | +17 | 4,405 | +20 | 575 | 13.1 | '23/06/13 | 43.1 | 43.75 | 43.1 | 43.1 | +0.05 | +0.12 | 1.51 | 358 | 372 | 0.96 | 0.15 | +57 | 0 | +6 | +63 | 0.95 | -1 | 4,388 | +55 | 555 | 12.6 | '23/06/12 | 43.7 | 43.9 | 42.7 | 43.05 | -0.65 | -1.49 | 2.75 | 421 | 381 | 1.1 | 0.18 | -42 | 0 | -0.05 | -42.1 | 0.89 | -17 | 4,389 | -5 | 500 | 11.4 | '23/06/09 | 43.2 | 44.45 | 43.2 | 43.7 | +0.6 | +1.39 | 2.9 | 651 | 484 | 1.34 | 0.28 | +56 | 0 | 0 | +56 | 0.91 | +36 | 4,406 | -2 | 505 | 11.5 | '23/06/08 | 44.6 | 44.6 | 43.1 | 43.1 | -1.35 | -3.04 | 3.37 | 607 | 527 | 1.15 | 0.26 | -214 | 0 | -2.95 | -217 | 0.82 | +16 | 4,370 | -12 | 507 | 11.6 | '23/06/07 | 44.4 | 44.7 | 44.2 | 44.45 | +0.1 | +0.23 | 1.13 | 300 | 284 | 1.06 | 0.13 | +33 | 0 | 0 | +33 | 0.94 | -15 | 4,354 | +8 | 519 | 11.9 | '23/06/06 | 45.45 | 45.9 | 44.3 | 44.35 | -1 | -2.21 | 3.53 | 610 | 774 | 0.79 | 0.27 | -142 | 0 | -46.1 | -188 | 0.94 | -8 | 4,369 | -42 | 511 | 11.7 | '23/06/05 | 45 | 46.1 | 45 | 45.35 | +0.65 | +1.45 | 2.46 | 1,142 | 854 | 1.34 | 0.52 | +291 | 0 | 0 | +291 | 1.02 | +47 | 4,377 | +14 | 553 | 12.6 | '23/06/02 | 45.05 | 45.35 | 44.6 | 44.7 | -0.2 | -0.45 | 1.67 | 621 | 547 | 1.14 | 0.28 | -53.2 | 0 | -1.46 | -54.6 | 0.81 | +12 | 4,330 | -1 | 539 | 12.4 | '23/06/01 | 44.4 | 46.8 | 44.4 | 44.9 | +0.05 | +0.11 | 5.35 | 2,205 | 1,659 | 1.33 | 1.01 | -345 | 0 | +2 | -343 | 0.83 | +130 | 4,318 | -8 | 540 | 12.5 | '23/05/31 | 45.8 | 45.8 | 44.4 | 44.85 | +0.45 | +1.01 | 3.15 | 609 | 668 | 0.91 | 0.27 | -134 | 0 | +15 | -119 | 1.02 | -25 | 4,188 | 0 | 548 | 13.1 | 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 | '23/05/30 | 43.8 | 45.5 | 43.35 | 44.4 | +0.7 | +1.6 | 4.92 | 1,387 | 1,106 | 1.25 | 0.62 | +38.8 | 0 | -1 | +37.8 | 1.1 | +40 | 4,213 | +35 | 548 | 13 | '23/05/29 | 42.85 | 44.35 | 42.8 | 43.7 | +1.4 | +3.31 | 3.66 | 821 | 622 | 1.32 | 0.36 | +264 | 0 | +1 | +265 | 1.1 | +3 | 4,173 | -13 | 513 | 12.3 | '23/05/26 | 43.8 | 43.8 | 42.2 | 42.3 | -1.05 | -2.42 | 3.69 | 707 | 600 | 1.18 | 0.3 | -95 | 0 | +0.83 | -94.2 | 0.89 | -67 | 4,170 | -4 | 526 | 12.6 | '23/05/25 | 44.2 | 44.5 | 43.35 | 43.35 | -0.6 | -1.37 | 2.62 | 456 | 380 | 1.2 | 0.2 | -53 | 0 | +4.94 | -48.1 | 1.02 | -2 | 4,237 | -15 | 530 | 12.5 | '23/05/24 | 44.1 | 44.2 | 43.1 | 43.95 | -0.35 | -0.79 | 2.48 | 629 | 597 | 1.05 | 0.27 | +239 | 0 | +13.5 | +253 | 1.1 | -126 | 4,239 | -10 | 545 | 12.9 | '23/05/23 | 44.4 | 44.7 | 44.05 | 44.3 | -0.1 | -0.23 | 1.46 | 309 | 318 | 0.97 | 0.14 | +29 | 0 | +0 | +29 | 0.91 | -33 | 4,366 | -2 | 555 | 12.7 | '23/05/22 | 44.45 | 44.7 | 43.7 | 44.4 | +0.5 | +1.14 | 2.28 | 485 | 322 | 1.51 | 0.21 | +182 | 0 | -1 | +181 | 0.88 | +11 | 4,399 | +15 | 557 | 12.7 | '23/05/19 | 44.45 | 44.95 | 43.9 | 43.9 | -0.7 | -1.57 | 2.35 | 482 | 436 | 1.1 | 0.21 | -67 | 0 | +3.25 | -63.7 | 0.73 | -1 | 4,388 | +29 | 542 | 12.4 | '23/05/18 | 45.1 | 45.2 | 44.2 | 44.6 | -0.3 | -0.67 | 2.23 | 1,221 | 986 | 1.24 | 0.54 | -187 | 0 | +26 | -161 | 0.78 | +36 | 4,389 | +75 | 513 | 11.7 | '23/05/17 | 43.3 | 45.45 | 42.95 | 44.9 | +2.15 | +5.03 | 5.85 | 2,229 | 1,777 | 1.25 | 1 | -120 | 0 | +47 | -73 | 0.82 | +10 | 4,353 | +102 | 438 | 10.1 | '23/05/16 | 42.7 | 43.45 | 42.5 | 42.75 | +0.65 | +1.54 | 2.26 | 352 | 319 | 1.1 | 0.15 | -99 | 0 | +15.1 | -83.9 | 0.75 | -9 | 4,343 | +5 | 336 | 7.74 | '23/05/15 | 42.5 | 42.5 | 41.6 | 42.1 | -0.45 | -1.06 | 2.12 | 277 | 264 | 1.05 | 0.12 | +6 | 0 | +4.88 | +10.9 | 0.81 | -19 | 4,352 | -20 | 331 | 7.61 | '23/05/12 | 41.9 | 42.8 | 41.4 | 42.55 | +0.6 | +1.43 | 3.34 | 522 | 411 | 1.27 | 0.22 | -40 | 0 | -0.92 | -40.9 | 0.79 | +8 | 4,371 | -1 | 351 | 8.03 | '23/05/11 | 43.2 | 43.2 | 41.9 | 41.95 | -1.2 | -2.78 | 3.01 | 844 | 617 | 1.37 | 0.36 | +80 | 0 | +2.95 | +82.9 | 0.82 | -183 | 4,363 | -8 | 352 | 8.07 | '23/05/10 | 43 | 43.45 | 42.5 | 43.15 | +0.35 | +0.82 | 2.22 | 395 | 320 | 1.23 | 0.17 | +5 | 0 | +54.8 | +59.8 | 0.72 | +17 | 4,546 | +36 | 360 | 7.92 | '23/05/09 | 44 | 44.15 | 42.75 | 42.8 | -1.25 | -2.84 | 3.18 | 798 | 714 | 1.12 | 0.34 | -175 | 0 | +1 | -174 | 0.7 | -23 | 4,529 | -29 | 324 | 7.15 | '23/05/08 | 45 | 45 | 44.05 | 44.05 | -0.25 | -0.56 | 2.14 | 674 | 466 | 1.45 | 0.3 | -52 | 0 | +0.71 | -51.3 | 0.74 | -8 | 4,552 | +48 | 353 | 7.75 | '23/05/05 | 45.05 | 45.45 | 44.3 | 44.3 | -1.05 | -2.32 | 2.54 | 915 | 724 | 1.26 | 0.41 | +24 | 0 | -7.48 | +16.5 | 0.71 | -44 | 4,560 | +26 | 305 | 6.69 | 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 | 45.1 | 45.9 | 45 | 45.35 | +0.3 | +0.67 | 2 | 704 | 555 | 1.27 | 0.32 | -114 | 0 | -4.5 | -119 | 0.69 | +18 | 4,604 | +37 | 279 | 6.06 | '23/05/03 | 46.8 | 46.8 | 45 | 45.05 | -2.05 | -4.35 | 3.82 | 1,308 | 1,050 | 1.25 | 0.6 | -173 | 0 | +3.85 | -169 | 0.75 | -54 | 4,586 | +34 | 242 | 5.28 | '23/05/02 | 47.3 | 47.35 | 46.4 | 47.1 | +0.6 | +1.29 | 2.04 | 624 | 723 | 0.86 | 0.29 | +61 | 0 | -1.68 | +59.3 | 0.9 | -23 | 4,640 | +71 | 208 | 4.48 | '23/04/28 | 47.25 | 47.5 | 46.4 | 46.5 | -0.2 | -0.43 | 2.36 | 535 | 540 | 0.99 | 0.25 | -42 | 0 | +0.69 | -41.3 | 0.78 | +19 | 4,663 | +21 | 137 | 2.94 | '23/04/27 | 47.4 | 47.5 | 46 | 46.7 | -0.7 | -1.48 | 3.16 | 830 | 759 | 1.09 | 0.39 | +47 | 0 | -0.85 | +46.1 | 0.85 | +32 | 4,644 | +116 | 116 | 2.5 | '23/04/26 | 47.1 | 47.9 | 47.1 | 47.4 | -0.1 | -0.21 | 1.68 | 475 | 893 | 0.53 | 0.23 | -87 | 0 | +11 | -76 | 0.81 | +14 | 4,612 | 0 | 0 | 0 | '23/04/25 | 50.4 | 50.4 | 47.5 | 47.5 | -2 | -4.04 | 5.86 | 1,085 | 1,210 | 0.9 | 0.52 | -132 | 0 | +6 | -126 | 0.88 | -223 | 4,598 | 0 | 0 | 0 | '23/04/24 | 49.15 | 51.3 | 49.15 | 49.5 | +0.45 | +0.92 | 4.38 | 1,106 | 1,082 | 1.02 | 0.56 | +227 | 0 | 0 | +227 | 0.97 | +39 | 4,821 | 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 |
|