|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 49.5 | 50 | -0.5 | -1% | 1.6% | 50 | 50.3 | 49.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 443 | 2,033萬 | 45 | 9.8張/筆 | 45.9元 | 3.14 | 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) | 487 | 2,239萬 | 77 | 6.3張/筆 | 45.96元 | +1.15 (+2.35%) | 連漲連跌: 連2漲→跌 ( -0.5元 / -1%) 財報評分: 最新30分 / 平均39分 上櫃指數: 242.42 (-8.26 / -3.3%) | | | |
| |
成交價: 49.5元 (-0.5元/ -1%) | 成交張數: 443張 | 成交金額: 2,033萬元 | 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661高 | 近2日新低 | 連2漲→跌 (-0.5元/ -1%) | 第47高 | 近2日新低 | 第36高 | 近2日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 49.5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 | 15年 | 20年 | 今年 01/02 ~04/19 |
---|
起算價 | 47.95 | 48.15 | 46.25 | 45.8 | 40.25 | 45.9 | 49.5 | 58.3 | 62.2 | 20.45 | - | - | - | 40 | 漲跌價 | +1.55 | +1.35 | +3.25 | +3.7 | +9.25 | +3.6 | 0 | -8.8 | -12.7 | +29.05 | - | - | - | +9.5 | 漲跌幅 | +3.23% | +2.8% | +7.03% | +8.08% | +23% | +7.84% | 0% | -15.1% | -20.4% | +142% | - | - | - | +23.8% | 振幅 | 3.96% | 5.5% | 9.84% | 12.8% | 29.1% | 25.9% | 28.5% | 39.3% | 54.8% | 276% | - | - | - | 29.2% | 成交張數 | 1,280 | 1,416 | 2,759 | 3,119 | 4,808 | 5,455 | 8,224 | 1.15萬 | 3.26萬 | 7.28萬 | - | - | - | 4,873 | 成交金額 | 5,850萬 | 6,526萬 | 1.26億 | 1.43億 | 2.16億 | 2.42億 | 3.74億 | 5.59億 | 19.1億 | 34.1億 | - | - | - | 2.18億 | 週轉率 | 3.26% | 3.6% | 7.02% | 7.94% | 12.2% | 13.9% | 20.9% | 29.4% | 82.9% | 185% | - | - | - | 12.4% |
結算價 49.5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 | 50 | 50.3 | 49.5 | 49.5 | -0.5 | -1 | 1.6 | 443 | 45 | 9.84 | 0.2 | -7 | 0 | 0 | -7 | 0.15 | -10 | 718 | 0 | 2 | 0.28 | '24/04/18 | 49.8 | 50 | 49.4 | 50 | +1.15 | +2.35 | 1.23 | 487 | 77 | 6.33 | 0.22 | +19 | 0 | +3 | +22 | 0.17 | -5 | 728 | +1 | 2 | 0.27 | '24/04/17 | 48.9 | 48.95 | 48.4 | 48.85 | +0.9 | +1.88 | 1.15 | 349 | 15 | 23.3 | 0.16 | -1 | 0 | +4 | +3 | 0.12 | 0 | 733 | +1 | 1 | 0.14 | '24/04/16 | 48.9 | 50.1 | 47.65 | 47.95 | -0.45 | -0.93 | 5.06 | 124 | 33 | 3.76 | 0.06 | +1 | 0 | 0 | +1 | 0.12 | -8 | 733 | 0 | 0 | 0 | '24/04/15 | 48.5 | 48.8 | 48.1 | 48.4 | +0.25 | +0.52 | 1.45 | 12 | 14 | 0.86 | 0.01 | +2 | 0 | 0 | +2 | 0.12 | +1 | 741 | 0 | 0 | 0 | '24/04/12 | 48.05 | 48.6 | 47.55 | 48.15 | +0.85 | +1.8 | 2.22 | 16.1 | 18 | 0.89 | 0.01 | -3 | 0 | 0 | -3 | 0.12 | +2 | 740 | 0 | 0 | 0 | '24/04/11 | 47.3 | 47.55 | 47.15 | 47.3 | -0.45 | -0.94 | 0.84 | 1,162 | 12 | 96.8 | 0.52 | +1 | 0 | 0 | +1 | 0.12 | 0 | 738 | 0 | 0 | 0 | '24/04/10 | 47.6 | 47.95 | 47.6 | 47.75 | +0.2 | +0.42 | 0.74 | 9 | 10 | 0.9 | | -3 | 0 | 0 | -3 | 0.12 | +1 | 738 | 0 | 0 | 0 | '24/04/09 | 46.85 | 49 | 46.85 | 47.55 | +0.85 | +1.82 | 4.6 | 43 | 41 | 1.05 | 0.02 | +1 | 0 | 0 | +1 | 0.13 | +4 | 737 | 0 | 0 | 0 | '24/04/08 | 49.75 | 50.8 | 46.25 | 46.7 | +0.45 | +0.97 | 9.84 | 113 | 88 | 1.28 | 0.06 | -5 | 0 | 0 | -5 | 0.13 | -14 | 733 | 0 | 0 | 0 | '24/04/03 | 44.95 | 46.85 | 44.95 | 46.25 | +0.55 | +1.2 | 4.16 | 25 | 22 | 1.14 | 0.01 | -2 | 0 | 0 | -2 | 0.14 | +4 | 747 | 0 | 0 | 0 | '24/04/02 | 46 | 46.05 | 45.4 | 45.7 | -0.25 | -0.54 | 1.41 | 18 | 18 | 1 | 0.01 | -1 | 0 | 0 | -1 | 0.14 | +3 | 743 | 0 | 0 | 0 | '24/04/01 | 46.15 | 46.5 | 45.95 | 45.95 | -0.15 | -0.33 | 1.19 | 13 | 13 | 1 | 0.01 | -2 | 0 | 0 | -2 | 0.15 | +5 | 740 | 0 | 0 | 0 | '24/03/29 | 47.25 | 47.4 | 46.1 | 46.1 | 0 | 0 | 2.82 | 10 | 10 | 1 | | -2 | 0 | 0 | -2 | 0.15 | -60 | 735 | 0 | 0 | 0 | '24/03/28 | 46.65 | 46.65 | 45.3 | 46.1 | -0.55 | -1.18 | 2.89 | 20 | 19 | 1.05 | 0.01 | -4 | 0 | 0 | -4 | 0.16 | -4 | 795 | 0 | 0 | 0 | '24/03/27 | 46.9 | 46.9 | 46.3 | 46.65 | +0.15 | +0.32 | 1.29 | 8 | 8 | 1 | | -1 | 0 | 0 | -1 | 0.17 | -2 | 799 | 0 | 0 | 0 | '24/03/26 | 45.15 | 46.5 | 44.95 | 46.5 | +1.2 | +2.65 | 3.42 | 75 | 35 | 2.14 | 0.03 | -1 | 0 | 0 | -1 | 0.17 | -2 | 801 | 0 | 0 | 0 | '24/03/25 | 46.1 | 46.1 | 45.3 | 45.3 | -0.85 | -1.84 | 1.73 | 24 | 17 | 1.41 | 0.01 | | | | | 0.17 | -6 | 803 | 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 | '24/03/22 | 45.65 | 47.8 | 45.45 | 46.15 | +0.45 | +0.98 | 5.14 | 77.1 | 44 | 1.75 | 0.04 | +7 | 0 | 0 | +7 | 0.17 | 0 | 809 | 0 | 0 | 0 | '24/03/21 | 46 | 46.05 | 45.15 | 45.7 | -0.1 | -0.22 | 1.97 | 90.1 | 46 | 1.96 | 0.04 | -1 | 0 | +0 | -1 | 0.15 | -1 | 809 | 0 | 0 | 0 | '24/03/20 | 47.2 | 48.6 | 44.8 | 45.8 | +0.15 | +0.33 | 8.32 | 394 | 292 | 1.35 | 0.18 | -37 | 0 | 0 | -37 | 0.16 | -61 | 810 | 0 | 0 | 0 | '24/03/19 | 41.85 | 45.65 | 41.85 | 45.65 | +4.15 | +10 | 9.16 | 483 | 129 | 3.75 | 0.22 | +2 | 0 | 0 | +2 | 0.27 | +134 | 871 | 0 | 0 | 0 | '24/03/18 | 40.25 | 41.85 | 40.2 | 41.5 | +0.95 | +2.34 | 4.07 | 10.2 | 15 | 0.68 | | 0 | 0 | 0 | 0 | 0.26 | +3 | 737 | 0 | 0 | 0 | '24/03/15 | 40.9 | 41 | 40.55 | 40.55 | -0.35 | -0.86 | 1.1 | 8.36 | 13 | 0.64 | | 0 | 0 | 0 | 0 | 0.26 | 0 | 734 | 0 | 0 | 0 | '24/03/14 | 42 | 42 | 40.6 | 40.9 | -0.1 | -0.24 | 3.41 | 16.1 | 18 | 0.9 | 0.01 | +2 | 0 | 0 | +2 | 0.26 | -3 | 734 | 0 | 0 | 0 | '24/03/13 | 41 | 41 | 40.45 | 41 | 0 | 0 | 1.34 | 14 | 13 | 1.08 | 0.01 | 0 | 0 | 0 | 0 | 0.26 | +2 | 737 | 0 | 0 | 0 | '24/03/12 | 39.8 | 41 | 39.8 | 41 | +1.2 | +3.02 | 3.02 | 36 | 27 | 1.33 | 0.01 | -2 | 0 | 0 | -2 | 0.26 | -1 | 735 | 0 | 0 | 0 | '24/03/11 | 40 | 40 | 39.3 | 39.8 | -0.15 | -0.38 | 1.75 | 21.6 | 22 | 0.98 | 0.01 | -3 | 0 | 0 | -3 | 0.26 | -3 | 736 | 0 | 0 | 0 | '24/03/08 | 40.6 | 40.85 | 39.95 | 39.95 | -0.35 | -0.87 | 2.23 | 10.1 | 12 | 0.84 | | 0 | 0 | 0 | 0 | 0.27 | +2 | 739 | 0 | 0 | 0 | '24/03/07 | 41.25 | 41.35 | 39.5 | 40.3 | +0.05 | +0.12 | 4.6 | 53 | 46 | 1.15 | 0.02 | +1 | 0 | 0 | +1 | 0.27 | -6 | 737 | 0 | 0 | 0 | '24/03/06 | 40.45 | 40.45 | 40.25 | 40.25 | -0.05 | -0.12 | 0.5 | 2 | 2 | 1 | | | | | | 0.27 | -2 | 743 | 0 | 0 | 0 | '24/03/05 | 40.3 | 40.5 | 40.15 | 40.3 | 0 | 0 | 0.87 | 14 | 13 | 1.08 | 0.01 | | | | | 0.27 | +1 | 745 | 0 | 0 | 0 | '24/03/04 | 40.3 | 40.35 | 40.3 | 40.3 | 0 | 0 | 0.12 | 4 | 4 | 1 | | | | | | 0.27 | -1 | 744 | 0 | 0 | 0 | '24/03/01 | 40.5 | 40.5 | 40.3 | 40.3 | 0 | 0 | 0.5 | 4 | 5 | 0.8 | | | | | | 0.27 | 0 | 745 | 0 | 0 | 0 | '24/02/29 | 40.1 | 40.45 | 40 | 40.3 | -0.05 | -0.12 | 1.12 | 9 | 9 | 1 | | +2 | 0 | 0 | +2 | 0.27 | -2 | 745 | 0 | 0 | 0 | '24/02/27 | 40.7 | 40.7 | 40.3 | 40.35 | +0.1 | +0.25 | 0.99 | 4 | 4 | 1 | | 0 | 0 | 0 | 0 | 0.26 | 0 | 747 | 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 | '24/02/26 | 40.25 | 40.25 | 40.25 | 40.25 | -0.25 | -0.62 | 0 | 3 | 3 | 1 | | +2 | 0 | 0 | +2 | 0.26 | 0 | 747 | 0 | 0 | 0 | '24/02/23 | 40.2 | 40.85 | 40.2 | 40.5 | +0.5 | +1.25 | 1.62 | 16 | 14 | 1.14 | 0.01 | +1 | 0 | 0 | +1 | 0.26 | -1 | 747 | 0 | 0 | 0 | '24/02/22 | 40.25 | 40.25 | 40 | 40 | +0.05 | +0.13 | 0.63 | 5.03 | 7 | 0.72 | | -2 | 0 | 0 | -2 | 0.25 | -2 | 748 | 0 | 0 | 0 | '24/02/21 | 40.65 | 40.65 | 39.95 | 39.95 | -0.25 | -0.62 | 1.74 | 19 | 15 | 1.27 | 0.01 | +2 | 0 | 0 | +2 | 0.26 | -6 | 750 | 0 | 0 | 0 | '24/02/20 | 40.15 | 40.35 | 40.1 | 40.2 | +0.1 | +0.25 | 0.62 | 11.1 | 14 | 0.79 | | +2 | 0 | 0 | +2 | 0.25 | +3 | 756 | 0 | 0 | 0 | '24/02/19 | 40.1 | 41 | 39.8 | 40.1 | -1.05 | -2.55 | 2.92 | 41.1 | 30 | 1.37 | 0.02 | +2 | 0 | 0 | +2 | 0.25 | -3 | 753 | 0 | 0 | 0 | '24/02/16 | 40.85 | 41.45 | 40.85 | 41.15 | 0 | 0 | 1.46 | 14 | 14 | 1 | 0.01 | -2 | 0 | 0 | -2 | 0.24 | +2 | 756 | 0 | 0 | 0 | '24/02/15 | 41.85 | 41.85 | 40.95 | 41.15 | +0.15 | +0.37 | 2.2 | 17 | 16 | 1.06 | 0.01 | +1 | 0 | 0 | +1 | 0.25 | 0 | 754 | 0 | 0 | 0 | '24/02/05 | 41 | 41 | 41 | 41 | -0.05 | -0.12 | 0 | 7 | 10 | 0.7 | | -1 | 0 | 0 | -1 | 0.24 | 0 | 754 | 0 | 0 | 0 | '24/02/02 | 40.35 | 41.05 | 40.35 | 41.05 | -0.05 | -0.12 | 1.7 | 7.06 | 7 | 1.01 | | +1 | 0 | 0 | +1 | 0.25 | -3 | 754 | 0 | 0 | 0 | '24/02/01 | 40.5 | 41.1 | 40.5 | 41.1 | -0.3 | -0.72 | 1.45 | 8 | 8 | 1 | | | | | | 0.24 | -1 | 757 | 0 | 0 | 0 | '24/01/31 | 40.95 | 42 | 40.75 | 41.4 | +0.35 | +0.85 | 3.05 | 125 | 65 | 1.92 | 0.05 | -7 | 0 | 0 | -7 | 0.24 | -3 | 758 | 0 | 0 | 0 | '24/01/30 | 40.15 | 43.5 | 40.15 | 41.05 | +1.5 | +3.79 | 8.47 | 261 | 133 | 1.96 | 0.11 | +8 | 0 | 0 | +8 | 0.26 | +23 | 761 | 0 | 0 | 0 | '24/01/29 | 39.75 | 39.75 | 39.55 | 39.55 | -0.6 | -1.49 | 0.5 | 14 | 8 | 1.75 | 0.01 | -1 | 0 | 0 | -1 | 0.24 | 0 | 738 | 0 | 0 | 0 | '24/01/26 | 39.5 | 40.15 | 39.1 | 40.15 | +0.3 | +0.75 | 2.63 | 32 | 25 | 1.28 | 0.01 | -7 | 0 | 0 | -7 | 0.24 | 0 | 738 | 0 | 0 | 0 | '24/01/25 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.26 | 0 | 738 | 0 | 0 | 0 | '24/01/24 | 40.35 | 40.35 | 40.25 | 40.25 | +0.3 | +0.75 | 0.25 | 2 | 2 | 1 | | | | | | 0.26 | +1 | 738 | 0 | 0 | 0 | '24/01/23 | 40 | 40 | 40 | 40 | 0 | 0 | 0 | 0 | 1 | 0 | | | | | | 0.26 | 0 | 737 | 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 | '24/01/22 | 39.5 | 40.45 | 39.4 | 40 | -0.25 | -0.62 | 2.61 | 23 | 17 | 1.35 | 0.01 | +3 | 0 | 0 | +3 | 0.26 | -3 | 737 | 0 | 0 | 0 | '24/01/19 | 40 | 40.4 | 39.2 | 40.25 | -0.6 | -1.47 | 2.94 | 17 | 18 | 0.94 | 0.01 | +1 | 0 | 0 | +1 | 0.26 | -2 | 740 | 0 | 0 | 0 | '24/01/18 | 40.85 | 40.85 | 40.85 | 40.85 | +0.25 | +0.62 | 0 | 1 | 1 | 1 | | | | | | 0.25 | 0 | 742 | 0 | 0 | 0 | '24/01/17 | 40.9 | 40.9 | 40 | 40.6 | +0.1 | +0.25 | 2.22 | 8 | 8 | 1 | | -1 | 0 | 0 | -1 | 0.25 | -1 | 742 | 0 | 0 | 0 | '24/01/16 | 40.5 | 40.5 | 40.5 | 40.5 | -0.4 | -0.98 | 0 | 2 | 1 | 2 | | | | | | 0.26 | 0 | 743 | 0 | 0 | 0 | '24/01/15 | 40.95 | 40.95 | 40.9 | 40.9 | +0.2 | +0.49 | 0.12 | 2 | 2 | 1 | | | | | | 0.26 | -1 | 743 | 0 | 0 | 0 | '24/01/12 | 40.5 | 40.7 | 40.5 | 40.7 | -0.05 | -0.12 | 0.49 | 11 | 4 | 2.75 | | | | | | 0.26 | 0 | 744 | 0 | 0 | 0 | '24/01/11 | 40.75 | 40.75 | 40.75 | 40.75 | +0.75 | +1.88 | 0 | 1 | 1 | 1 | | | | | | 0.26 | 0 | 744 | 0 | 0 | 0 | '24/01/10 | 40.5 | 40.5 | 40 | 40 | -0.5 | -1.23 | 1.23 | 4 | 3 | 1.33 | | | | | | 0.26 | 0 | 744 | 0 | 0 | 0 | '24/01/09 | 40.5 | 41.4 | 40.5 | 40.5 | -0.4 | -0.98 | 2.2 | 7 | 6 | 1.17 | | -1 | 0 | 0 | -1 | 0.26 | -6 | 744 | 0 | 0 | 0 | '24/01/08 | 41.3 | 41.3 | 40.9 | 40.9 | -1.05 | -2.5 | 0.95 | 3 | 3 | 1 | | +1 | 0 | 0 | +1 | 0.26 | 0 | 750 | 0 | 0 | 0 | '24/01/05 | 41.95 | 41.95 | 41.95 | 41.95 | +1.75 | +4.35 | 0 | 3.12 | 5 | 0.62 | | | | | | 0.26 | 0 | 750 | 0 | 0 | 0 | '24/01/04 | 40.2 | 40.2 | 40.2 | 40.2 | +0.35 | +0.88 | 0 | 1 | 1 | 1 | | | | | | 0.26 | -1 | 750 | 0 | 0 | 0 | '24/01/03 | 39.55 | 39.85 | 39.55 | 39.85 | -0.6 | -1.48 | 0.74 | 3 | 3 | 1 | | +1 | 0 | 0 | +1 | 0.26 | 0 | 751 | 0 | 0 | 0 | '24/01/02 | 40.45 | 40.45 | 40.45 | 40.45 | +0.45 | +1.12 | 0 | 1 | 1 | 1 | | | | | | 0.25 | 0 | 751 | 0 | 0 | 0 | '23/12/29 | 39.1 | 40 | 39.1 | 40 | +1 | +2.56 | 2.31 | 7.07 | 8 | 0.88 | | -3 | 0 | 0 | -3 | 0.25 | -1 | 751 | 0 | 0 | 0 | '23/12/28 | 40 | 40 | 39 | 39 | -1.25 | -3.11 | 2.48 | 27.1 | 24 | 1.13 | 0.01 | 0 | 0 | 0 | 0 | 0.26 | +1 | 752 | 0 | 0 | 0 | '23/12/27 | 40.55 | 40.55 | 40 | 40.25 | +0.25 | +0.62 | 1.37 | 7 | 6 | 1.17 | | +1 | 0 | 0 | +1 | 0.26 | 0 | 751 | 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 | '23/12/26 | 40.05 | 40.05 | 40 | 40 | -0.05 | -0.12 | 0.12 | 15 | 9 | 1.67 | 0.01 | +1 | 0 | 0 | +1 | 0.26 | 0 | 751 | 0 | 0 | 0 | '23/12/25 | 40.1 | 40.1 | 39.9 | 40.05 | -0.25 | -0.62 | 0.5 | 6 | 6 | 1 | | +3 | 0 | 0 | +3 | 0.26 | -4 | 751 | 0 | 0 | 0 | '23/12/22 | 40.35 | 40.35 | 40 | 40.3 | +0.4 | +1 | 0.88 | 6 | 5 | 1.2 | | -1 | 0 | 0 | -1 | 0.25 | 0 | 755 | 0 | 0 | 0 | '23/12/21 | 39.9 | 39.9 | 39.9 | 39.9 | -0.2 | -0.5 | 0 | 2 | 2 | 1 | | +1 | 0 | 0 | +1 | 0.25 | 0 | 755 | 0 | 0 | 0 | '23/12/20 | 40.2 | 40.2 | 40.1 | 40.1 | 0 | 0 | 0.25 | 4.04 | 6 | 0.67 | | +1 | 0 | 0 | +1 | 0.25 | -2 | 755 | 0 | 0 | 0 | '23/12/19 | 40.1 | 40.1 | 40.1 | 40.1 | -0.5 | -1.23 | 0 | 2.01 | 3 | 0.67 | | | | | | 0.24 | -1 | 757 | 0 | 0 | 0 | '23/12/18 | 40.95 | 40.95 | 40.3 | 40.6 | +0.7 | +1.75 | 1.63 | 8 | 5 | 1.6 | | -3 | 0 | 0 | -3 | 0.24 | 0 | 758 | 0 | 0 | 0 | '23/12/15 | 41 | 41 | 39.8 | 39.9 | -1.85 | -4.43 | 2.87 | 12 | 13 | 0.93 | | 0 | 0 | 0 | 0 | 0.25 | 0 | 758 | 0 | 0 | 0 | '23/12/14 | 40 | 41.8 | 40 | 41.75 | +1.35 | +3.34 | 4.46 | 15 | 8 | 1.88 | 0.01 | | | | | 0.25 | +2 | 758 | 0 | 0 | 0 | '23/12/13 | 40.3 | 40.4 | 40.2 | 40.4 | +0.4 | +1 | 0.5 | 8.01 | 9 | 0.89 | | | | | | 0.25 | 0 | 756 | 0 | 0 | 0 | '23/12/12 | 41 | 41 | 38.9 | 40 | -0.5 | -1.23 | 5.19 | 66 | 43 | 1.53 | 0.03 | -2 | 0 | 0 | -2 | 0.25 | 0 | 756 | 0 | 0 | 0 | '23/12/11 | 41 | 41 | 41 | 41 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.26 | 0 | 756 | 0 | 0 | 0 | '23/12/08 | 41 | 41 | 41 | 41 | +0.3 | +0.74 | 0 | 1 | 1 | 1 | | | | | | 0.26 | 0 | 756 | 0 | 0 | 0 | '23/12/07 | 40 | 40.7 | 40 | 40.7 | +0.7 | +1.75 | 1.75 | 11 | 10 | 1.1 | | | | | | 0.26 | 0 | 756 | 0 | 0 | 0 | '23/12/06 | 40 | 40.2 | 39.2 | 40 | -0.3 | -0.74 | 2.48 | 41 | 35 | 1.17 | 0.02 | +1 | 0 | 0 | +1 | 0.26 | 0 | 756 | 0 | 0 | 0 | '23/12/05 | 40.85 | 40.85 | 39.6 | 40.3 | 0 | 0 | 3.1 | 22.1 | 22 | 1 | 0.01 | | | | | 0.26 | 0 | 756 | 0 | 0 | 0 | '23/12/04 | 40.2 | 40.6 | 39.7 | 40.3 | -0.6 | -1.47 | 2.2 | 26.1 | 18 | 1.45 | 0.01 | | | | | 0.26 | 0 | 756 | 0 | 0 | 0 | '23/12/01 | 40.8 | 40.9 | 40 | 40.9 | +0.4 | +0.99 | 2.22 | 25.1 | 30 | 0.84 | 0.01 | -1 | 0 | 0 | -1 | 0.26 | +2 | 756 | 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 | '23/11/30 | 40.8 | 40.9 | 39.9 | 40.5 | -0.3 | -0.74 | 2.45 | 43.2 | 39 | 1.11 | 0.02 | -1 | 0 | 0 | -1 | 0.26 | +2 | 754 | 0 | 0 | 0 | '23/11/29 | 40.8 | 40.9 | 40.6 | 40.8 | 0 | 0 | 0.74 | 19 | 12 | 1.58 | 0.01 | | | | | 0.26 | -1 | 752 | 0 | 0 | 0 | '23/11/28 | 40.8 | 41 | 40.8 | 40.8 | 0 | 0 | 0.49 | 4.23 | 6 | 0.71 | | | | | | 0.26 | 0 | 753 | 0 | 0 | 0 | '23/11/27 | 40.9 | 40.9 | 40.8 | 40.8 | -0.5 | -1.21 | 0.24 | 5.3 | 6 | 0.88 | | | | | | 0.26 | 0 | 753 | 0 | 0 | 0 | '23/11/24 | 41 | 41.3 | 40.8 | 41.3 | +0.05 | +0.12 | 1.21 | 9 | 6 | 1.5 | | | | | | 0.26 | -1 | 753 | 0 | 0 | 0 | '23/11/23 | 40.9 | 41.25 | 40.9 | 41.25 | +0.35 | +0.86 | 0.86 | 14 | 8 | 1.75 | 0.01 | | | | | 0.26 | +2 | 754 | 0 | 0 | 0 | '23/11/22 | 41.1 | 41.1 | 40.9 | 40.9 | -0.1 | -0.24 | 0.49 | 5 | 5 | 1 | | | | | | 0.26 | 0 | 752 | 0 | 0 | 0 | '23/11/21 | 41 | 41.9 | 40.9 | 41 | 0 | 0 | 2.44 | 8.1 | 8 | 1.01 | | +2 | 0 | 0 | +2 | 0.26 | 0 | 752 | 0 | 0 | 0 | '23/11/20 | 41.2 | 41.2 | 41 | 41 | -0.3 | -0.73 | 0.48 | 10.1 | 7 | 1.44 | | | | | | 0.26 | 0 | 752 | 0 | 0 | 0 | '23/11/17 | 41.15 | 42 | 41.15 | 41.3 | -0.7 | -1.67 | 2.02 | 5.1 | 8 | 0.64 | | | | | | 0.26 | 0 | 752 | 0 | 0 | 0 | '23/11/16 | 41.35 | 42 | 41.35 | 42 | 0 | 0 | 1.55 | 7.02 | 9 | 0.78 | | | | | | 0.26 | 0 | 752 | 0 | 0 | 0 | '23/11/15 | 41.35 | 43.8 | 41.35 | 42 | -0.8 | -1.87 | 5.72 | 22.1 | 25 | 0.89 | 0.01 | | | | | 0.26 | +2 | 752 | 0 | 0 | 0 | '23/11/14 | 42.8 | 42.8 | 42.8 | 42.8 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.26 | 0 | 750 | 0 | 0 | 0 | '23/11/13 | 44.5 | 44.5 | 42.8 | 42.8 | -0.3 | -0.7 | 3.94 | 10 | 8 | 1.25 | | | | | | 0.26 | 0 | 750 | 0 | 0 | 0 | '23/11/10 | 43.1 | 43.1 | 43.1 | 43.1 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.26 | 0 | 750 | 0 | 0 | 0 | '23/11/09 | 43.5 | 44.3 | 43.1 | 43.1 | -1.5 | -3.36 | 2.69 | 43 | 20 | 2.15 | 0.02 | +1 | 0 | 0 | +1 | 0.26 | +1 | 750 | 0 | 0 | 0 | '23/11/08 | 44.65 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.25 | 0 | 749 | 0 | 0 | 0 | '23/11/07 | 44.9 | 44.9 | 44.9 | 44.9 | 0 | 0 | 0 | 0.02 | 6 | 0 | | | | | | 0.25 | 0 | 749 | 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 | '23/11/06 | 44.15 | 44.9 | 44.15 | 44.9 | +0.75 | +1.7 | 1.7 | 2 | 2 | 1 | | | | | | 0.25 | 0 | 749 | 0 | 0 | 0 | '23/11/03 | 44.8 | 44.8 | 44.15 | 44.15 | -0.45 | -1.01 | 1.46 | 3 | 3 | 1 | | +1 | 0 | 0 | +1 | 0.25 | 0 | 749 | 0 | 0 | 0 | '23/11/02 | 44.7 | 44.7 | 44 | 44.6 | -0.1 | -0.22 | 1.57 | 25 | 19 | 1.32 | 0.01 | -2 | 0 | 0 | -2 | 0.25 | 0 | 749 | 0 | 0 | 0 | '23/11/01 | 44.8 | 44.8 | 44.7 | 44.7 | -0.1 | -0.22 | 0.22 | 2 | 2 | 1 | | | | | | 0.26 | 0 | 749 | 0 | 0 | 0 | '23/10/31 | 45 | 45 | 44.6 | 44.8 | -0.7 | -1.54 | 0.88 | 8 | 9 | 0.89 | | -1 | 0 | 0 | -1 | 0.26 | -1 | 749 | 0 | 0 | 0 | '23/10/30 | 45.5 | 45.5 | 45.5 | 45.5 | +0.6 | +1.34 | 0 | 4 | 3 | 1.33 | | | | | | 0.26 | 0 | 750 | 0 | 0 | 0 | '23/10/27 | 45 | 45.7 | 44.9 | 44.9 | -0.1 | -0.22 | 1.78 | 7 | 6 | 1.17 | | | | | | 0.26 | -2 | 750 | 0 | 0 | 0 | '23/10/26 | 45 | 45 | 45 | 45 | -0.85 | -1.85 | 0 | 2 | 2 | 1 | | | | | | 0.26 | -2 | 752 | 0 | 0 | 0 | '23/10/25 | 45 | 45.9 | 45 | 45.85 | +0.25 | +0.55 | 1.97 | 12 | 4 | 3 | 0.01 | | | | | 0.26 | 0 | 754 | 0 | 0 | 0 | '23/10/24 | 45.6 | 45.6 | 45.6 | 45.6 | -0.05 | -0.11 | 0 | 1 | 1 | 1 | | | | | | 0.26 | -1 | 754 | 0 | 0 | 0 | '23/10/23 | 45.8 | 45.8 | 45.8 | 45.8 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.26 | 0 | 755 | 0 | 0 | 0 | '23/10/20 | 45.9 | 45.9 | 45.9 | 45.9 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.26 | 0 | 755 | 0 | 0 | 0 | '23/10/19 | 45 | 45.9 | 45 | 45.9 | -0.1 | -0.22 | 1.96 | 3 | 3 | 1 | | | | | | 0.26 | 0 | 755 | 0 | 0 | 0 | '23/10/18 | 45 | 46 | 45 | 46 | +0.95 | +2.11 | 2.22 | 2.41 | 5 | 0.48 | | | | | | 0.26 | -1 | 755 | 0 | 0 | 0 | '23/10/17 | 45.85 | 45.85 | 45 | 45.05 | -0.75 | -1.64 | 1.86 | 3 | 3 | 1 | | +1 | 0 | 0 | +1 | 0.26 | 0 | 756 | 0 | 0 | 0 | '23/10/16 | 45.9 | 45.9 | 45.9 | 45.9 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.26 | -1 | 756 | 0 | 0 | 0 | '23/10/13 | 45.9 | 45.9 | 45.9 | 45.9 | +0.1 | +0.22 | 0 | 1 | 1 | 1 | | | | | | 0.26 | -4 | 757 | 0 | 0 | 0 | '23/10/12 | 45.8 | 45.8 | 45.8 | 45.8 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.26 | 0 | 761 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/11 | 45.9 | 45.9 | 45.9 | 45.9 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.26 | 0 | 761 | 0 | 0 | 0 | '23/10/06 | 45.9 | 45.9 | 45.9 | 45.9 | +0.2 | +0.44 | 0 | 1 | 1 | 1 | | | | | | 0.26 | 0 | 761 | 0 | 0 | 0 | '23/10/05 | 45.5 | 45.7 | 45.5 | 45.7 | -0.2 | -0.44 | 0.44 | 2 | 2 | 1 | | | | | | 0.26 | 0 | 761 | 0 | 0 | 0 | '23/10/04 | 46 | 46 | 46 | 46 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.26 | -1 | 761 | 0 | 0 | 0 | '23/10/03 | 46.4 | 46.4 | 46 | 46 | -0.4 | -0.86 | 0.86 | 2 | 2 | 1 | | +1 | 0 | 0 | +1 | 0.26 | 0 | 762 | 0 | 0 | 0 | '23/10/02 | 45 | 46.4 | 45 | 46.4 | 0 | 0 | 3.02 | 22 | 4 | 5.5 | 0.01 | | | | | 0.25 | 0 | 762 | 0 | 0 | 0 | '23/09/28 | 46.4 | 46.4 | 46.4 | 46.4 | +0.6 | +1.31 | 0 | 1 | 1 | 1 | | | | | | 0.25 | 0 | 762 | 0 | 0 | 0 | '23/09/27 | 46.8 | 46.8 | 45.2 | 45.8 | -1.15 | -2.45 | 3.41 | 50 | 26 | 1.92 | 0.02 | -9 | 0 | 0 | -9 | 0.25 | 0 | 762 | 0 | 0 | 0 | '23/09/26 | 46.95 | 46.95 | 46.95 | 46.95 | +0.5 | +1.08 | 0 | 3 | 3 | 1 | | -1 | 0 | 0 | -1 | 0.28 | 0 | 762 | 0 | 0 | 0 | '23/09/25 | 46.45 | 46.45 | 46.45 | 46.45 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.28 | 0 | 762 | 0 | 0 | 0 | '23/09/22 | 46.45 | 46.45 | 46.45 | 46.45 | +0.05 | +0.11 | 0 | 1.04 | 3 | 0.35 | | | | | | 0.28 | 0 | 762 | 0 | 0 | 0 | '23/09/21 | 46.4 | 46.4 | 46.4 | 46.4 | +0.95 | +2.09 | 0 | 2 | 2 | 1 | | | | | | 0.28 | -1 | 762 | 0 | 0 | 0 | '23/09/20 | 45.3 | 45.45 | 43.9 | 45.45 | +0.4 | +0.89 | 3.44 | 6 | 6 | 1 | | | | | | 0.28 | -4 | 763 | 0 | 0 | 0 | '23/09/19 | 46 | 47.45 | 45 | 45.05 | -2.15 | -4.56 | 5.19 | 24 | 22 | 1.09 | 0.01 | -5 | 0 | 0 | -5 | 0.28 | +2 | 767 | 0 | 0 | 0 | '23/09/18 | 47.2 | 47.2 | 47.2 | 47.2 | 0 | 0 | 0 | 1 | 2 | 0.5 | | | | | | 0.29 | 0 | 765 | 0 | 0 | 0 | '23/09/15 | 46.35 | 47.2 | 46.35 | 47.2 | -0.2 | -0.42 | 1.79 | 7 | 6 | 1.17 | | -3 | 0 | 0 | -3 | 0.29 | -2 | 765 | 0 | 0 | 0 | '23/09/14 | 47.4 | 47.4 | 47.4 | 47.4 | 0 | 0 | 0 | 1 | 1 | 1 | | | | | | 0.3 | 0 | 767 | 0 | 0 | 0 | '23/09/13 | 47.4 | 47.4 | 47.4 | 47.4 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.3 | 0 | 767 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/12 | 46.5 | 47.4 | 46.5 | 47.4 | +0.9 | +1.94 | 1.94 | 2 | 2 | 1 | | | | | | 0.3 | 0 | 767 | 0 | 0 | 0 | '23/09/11 | 47 | 47 | 46.5 | 46.5 | -0.6 | -1.27 | 1.06 | 2 | 2 | 1 | | -1 | 0 | 0 | -1 | 0.3 | 0 | 767 | 0 | 0 | 0 | '23/09/08 | 47.1 | 47.1 | 47 | 47.1 | 0 | 0 | 0.21 | 5 | 4 | 1.25 | | -1 | 0 | 0 | -1 | 0.3 | 0 | 767 | 0 | 0 | 0 | '23/09/07 | 45.35 | 47.2 | 45.25 | 47.1 | +2.1 | +4.67 | 4.33 | 57 | 52 | 1.1 | 0.03 | -12 | 0 | 0 | -12 | 0.3 | -9 | 767 | 0 | 0 | 0 | '23/09/06 | 44.9 | 45 | 44 | 45 | -1 | -2.17 | 2.17 | 12 | 10 | 1.2 | 0.01 | -3 | 0 | 0 | -3 | 0.33 | +2 | 776 | 0 | 0 | 0 | '23/09/05 | 46 | 46 | 46 | 46 | +0.75 | +1.66 | 0 | 1 | 1 | 1 | | | | | | 0.34 | -3 | 774 | 0 | 0 | 0 | '23/09/04 | 46.4 | 46.4 | 46.4 | 46.4 | 0 | 0 | 0 | 0 | 1 | 0 | | | | | | 0.34 | -2 | 777 | 0 | 0 | 0 | '23/09/01 | 45.05 | 47.15 | 45.05 | 47.15 | +2.1 | +4.66 | 4.66 | 3.04 | 5 | 0.61 | | 0 | 0 | 0 | 0 | 0.37 | +3 | 779 | 0 | 0 | 0 | '23/08/31 | 45.95 | 45.95 | 44 | 45.05 | -0.9 | -1.96 | 4.24 | 16 | 15 | 1.07 | 0.01 | +2 | 0 | +0 | +2 | 0.37 | -10 | 776 | 0 | 0 | 0 | '23/08/30 | 45.25 | 45.95 | 45.25 | 45.95 | +0.7 | +1.55 | 1.55 | 2 | 2 | 1 | | | | | | 0.36 | 0 | 786 | 0 | 0 | 0 | '23/08/29 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 | 2 | 2 | 1 | | +1 | 0 | 0 | +1 | 0.36 | 0 | 786 | 0 | 0 | 0 | '23/08/28 | 45.85 | 46 | 44.6 | 45.25 | -0.6 | -1.31 | 3.05 | 6 | 6 | 1 | | +3 | 0 | 0 | +3 | 0.36 | 0 | 786 | 0 | 0 | 0 | '23/08/25 | 47 | 47 | 44.9 | 45.85 | -0.65 | -1.4 | 4.52 | 7 | 7 | 1 | | -2 | 0 | 0 | -2 | 0.35 | -1 | 786 | 0 | 0 | 0 | '23/08/24 | 45 | 46.5 | 45 | 46.5 | +0.5 | +1.09 | 3.26 | 5.03 | 5 | 1.01 | | | | | | 0.36 | +2 | 787 | 0 | 0 | 0 | '23/08/23 | 46.2 | 46.2 | 46.2 | 46.2 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.36 | -4 | 785 | 0 | 0 | 0 | '23/08/22 | 46 | 46.2 | 46 | 46.2 | +0.2 | +0.43 | 0.43 | 3 | 3 | 1 | | | | | | 0.36 | +3 | 789 | 0 | 0 | 0 | '23/08/21 | 46 | 46 | 46 | 46 | -0.3 | -0.65 | 0 | 1 | 1 | 1 | | | | | | 0.36 | 0 | 786 | 0 | 0 | 0 | '23/08/18 | 46.45 | 46.45 | 46.45 | 46.45 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.36 | 0 | 786 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/17 | 45.65 | 46.45 | 45.6 | 46.45 | -0.75 | -1.59 | 1.8 | 4 | 4 | 1 | | | | | | 0.36 | -2 | 786 | 0 | 0 | 0 | '23/08/16 | 45 | 47.2 | 45 | 47.2 | -0.05 | -0.11 | 4.66 | 3 | 2 | 1.5 | | | | | | 0.36 | -3 | 788 | 0 | 0 | 0 | '23/08/15 | 43.45 | 47.25 | 43.45 | 47.25 | -0.15 | -0.32 | 8.02 | 4 | 4 | 1 | | -1 | 0 | 0 | -1 | 0.36 | -1 | 791 | 0 | 0 | 0 | '23/08/14 | 47.95 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.36 | -2 | 792 | 0 | 0 | 0 | '23/08/11 | 47.95 | 47.95 | 47.95 | 47.95 | +1.45 | +3.12 | 0 | 1 | 1 | 1 | | | | | | 0.36 | 0 | 794 | 0 | 0 | 0 | '23/08/10 | 45.15 | 46.5 | 45.15 | 46.5 | -0.05 | -0.11 | 2.9 | 2 | 2 | 1 | | | | | | 0.36 | +1 | 794 | 0 | 0 | 0 | '23/08/09 | 46.55 | 46.55 | 46.55 | 46.55 | 0 | 0 | 0 | 2 | 2 | 1 | | -2 | 0 | 0 | -2 | 0.36 | +2 | 793 | 0 | 0 | 0 | '23/08/08 | 47.5 | 47.5 | 46.55 | 46.55 | -0.5 | -1.06 | 2.02 | 2 | 3 | 0.67 | | -2 | 0 | 0 | -2 | 0.36 | -3 | 791 | 0 | 0 | 0 | '23/08/07 | 47.05 | 47.05 | 47.05 | 47.05 | -0.95 | -1.98 | 0 | 1 | 1 | 1 | | | | | | 0.37 | -2 | 794 | 0 | 0 | 0 | '23/08/04 | 48 | 48 | 48 | 48 | 0 | 0 | 0 | 0.04 | 2 | 0.02 | | | | | | 0.37 | 0 | 796 | 0 | 0 | 0 | '23/08/02 | 48 | 48 | 47.85 | 48 | -0.35 | -0.72 | 0.31 | 12 | 8 | 1.5 | 0.01 | +1 | 0 | 0 | +1 | 0.37 | -1 | 796 | 0 | 0 | 0 | '23/08/01 | 48.4 | 48.4 | 47.5 | 48.35 | 0 | 0 | 1.86 | 4 | 4 | 1 | | | | | | 0.37 | -1 | 797 | 0 | 0 | 0 | '23/07/31 | 48.05 | 48.35 | 48.05 | 48.35 | -0.55 | -1.12 | 0.61 | 7 | 7 | 1 | | +3 | 0 | 0 | +3 | 0.37 | +1 | 798 | 0 | 0 | 0 | '23/07/28 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0.36 | 0 | 797 | 0 | 0 | 0 | '23/07/27 | 47.1 | 48.95 | 47.1 | 48.95 | +0.45 | +0.93 | 3.81 | 8 | 5 | 1.6 | | -1 | 0 | 0 | -1 | 0.36 | +7 | 797 | 0 | 0 | 0 | '23/07/26 | 48.5 | 49.2 | 48.5 | 48.5 | -0.45 | -0.92 | 1.43 | 7.02 | 7 | 1 | | +1 | 0 | 0 | +1 | 0.36 | +4 | 790 | 0 | 0 | 0 | '23/07/25 | 50 | 50.1 | 48.95 | 48.95 | 0 | 0 | 2.35 | 67 | 30 | 2.23 | 0.03 | +3 | 0 | 0 | +3 | 0.36 | +10 | 786 | 0 | 0 | 0 | '23/07/24 | 48.5 | 48.95 | 48.05 | 48.95 | -0.35 | -0.71 | 1.83 | 8.02 | 13 | 0.62 | | -3 | 0 | 0 | -3 | 0.35 | +3 | 776 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/21 | 48.5 | 49.3 | 48.1 | 49.3 | -0.25 | -0.5 | 2.42 | 9 | 8 | 1.12 | | -1 | 0 | 0 | -1 | 0.36 | +2 | 773 | 0 | 0 | 0 | '23/07/20 | 50.3 | 50.3 | 49.55 | 49.55 | +0.55 | +1.12 | 1.53 | 7 | 5 | 1.4 | | -2 | 0 | 0 | -2 | 0.36 | -2 | 771 | 0 | 0 | 0 | '23/07/19 | 51 | 51.3 | 48.5 | 49 | -1.5 | -2.97 | 5.54 | 50.1 | 40 | 1.25 | 0.03 | -4 | 0 | 0 | -4 | 0.37 | +2 | 773 | 0 | 0 | 0 | '23/07/18 | 48.5 | 52 | 48.05 | 50.5 | +1.5 | +3.06 | 8.06 | 187 | 75 | 2.49 | 0.1 | +2 | 0 | -9 | -7 | 0.36 | +55 | 771 | 0 | 0 | 0 | '23/07/17 | 49 | 49 | 49 | 49 | +0.45 | +0.93 | 0 | 2 | 2 | 1 | | | | | | 0.35 | +2 | 716 | 0 | 0 | 0 | '23/07/14 | 48.55 | 49.5 | 48.5 | 48.55 | -0.45 | -0.92 | 2.04 | 51.3 | 64 | 0.8 | 0.03 | -1 | 0 | 0 | -1 | 0.35 | +10 | 714 | 0 | 0 | 0 | '23/07/13 | 48.25 | 49.3 | 48.25 | 49 | -1 | -2 | 2.1 | 16 | 13 | 1.23 | 0.01 | -1 | 0 | 0 | -1 | 0.35 | +6 | 704 | 0 | 0 | 0 | '23/07/12 | 50 | 50 | 50 | 50 | +0.3 | +0.6 | 0 | 5.04 | 5 | 1.01 | | 0 | 0 | -3 | -3 | 0.36 | -37 | 698 | 0 | 0 | 0 | '23/07/11 | 48.75 | 50 | 48.75 | 49.7 | +0.35 | +0.71 | 2.53 | 54.4 | 33 | 1.65 | 0.03 | 0 | 0 | -1 | -1 | 0.36 | -31 | 735 | 0 | 0 | 0 | '23/07/10 | 49.5 | 50 | 49.35 | 49.35 | -0.75 | -1.5 | 1.3 | 15 | 11 | 1.36 | 0.01 | 0 | 0 | -2 | -2 | 0.35 | +6 | 766 | 0 | 0 | 0 | '23/07/07 | 50.1 | 50.1 | 49.8 | 50.1 | 0 | 0 | 0.6 | 16 | 14 | 1.14 | 0.01 | +1 | 0 | 0 | +1 | 0.35 | +11 | 760 | 0 | 0 | 0 | '23/07/06 | 50 | 50.1 | 49.7 | 50.1 | -0.3 | -0.6 | 0.79 | 8 | 8 | 1 | | -1 | 0 | 0 | -1 | 0.35 | -2 | 749 | 0 | 0 | 0 | '23/07/05 | 50 | 51.5 | 50 | 50.4 | -0.4 | -0.79 | 2.95 | 31 | 28 | 1.11 | 0.02 | 0 | 0 | -2 | -2 | 0.35 | +21 | 751 | 0 | 0 | 0 | '23/07/04 | 50.5 | 50.8 | 50 | 50.8 | 0 | 0 | 1.57 | 35.2 | 19 | 1.85 | 0.02 | 0 | 0 | -2 | -2 | 0.35 | +16 | 730 | 0 | 0 | 0 | '23/07/03 | 49.6 | 51 | 49.6 | 50.8 | +1.1 | +2.21 | 2.82 | 67 | 40 | 1.68 | 0.03 | +8 | 0 | -10 | -2 | 0.35 | +28 | 714 | 0 | 0 | 0 | '23/06/30 | 49.8 | 49.8 | 49.4 | 49.7 | +0.45 | +0.91 | 0.81 | 28 | 18 | 1.56 | 0.01 | -2 | 0 | 0 | -2 | 0.33 | +10 | 686 | 0 | 0 | 0 | '23/06/29 | 49.8 | 49.9 | 49 | 49.25 | +0.25 | +0.51 | 1.84 | 25 | 19 | 1.32 | 0.01 | 0 | 0 | -1 | -1 | 0.34 | +11 | 676 | 0 | 0 | 0 | '23/06/28 | 48.9 | 49 | 48 | 49 | +0.5 | +1.03 | 2.06 | 57 | 29 | 1.97 | 0.03 | +5 | 0 | 0 | +5 | 0.34 | +11 | 665 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/27 | 48.25 | 48.95 | 48.25 | 48.5 | -0.8 | -1.62 | 1.42 | 9 | 7 | 1.29 | | | | | | 0.32 | -3 | 654 | 0 | 0 | 0 | '23/06/26 | 48.75 | 49.4 | 48 | 49.3 | +0.2 | +0.41 | 2.85 | 32.2 | 24 | 1.34 | 0.02 | +2 | 0 | 0 | +2 | 0.32 | +20 | 657 | 0 | 0 | 0 | '23/06/21 | 48 | 49.1 | 48 | 49.1 | +0.15 | +0.31 | 2.25 | 14 | 8 | 1.75 | 0.01 | | | | | 0.32 | -3 | 637 | 0 | 0 | 0 | '23/06/20 | 48.6 | 49 | 48 | 48.95 | +0.25 | +0.51 | 2.05 | 22 | 17 | 1.29 | 0.01 | 0 | 0 | -2 | -2 | 0.32 | +8 | 640 | 0 | 0 | 0 | '23/06/19 | 48 | 48.7 | 47.8 | 48.7 | +0.1 | +0.21 | 1.85 | 32 | 15 | 2.13 | 0.02 | -1 | 0 | 0 | -1 | 0.31 | +8 | 632 | 0 | 0 | 0 | '23/06/16 | 49 | 49 | 48.6 | 48.6 | 0 | 0 | 0.82 | 7 | 4 | 1.75 | | -3 | 0 | 0 | -3 | 0.31 | -31 | 624 | 0 | 0 | 0 | '23/06/15 | 48 | 49.9 | 48 | 48.6 | -0.4 | -0.82 | 3.88 | 13 | 8 | 1.62 | 0.01 | | | | | 0.32 | +1 | 655 | 0 | 0 | 0 | '23/06/14 | 49.75 | 49.75 | 49 | 49 | -0.8 | -1.61 | 1.51 | 2 | 2 | 1 | | | | | | 0.32 | 0 | 654 | 0 | 0 | 0 | '23/06/13 | 48.6 | 49.85 | 48.6 | 49.8 | +0.8 | +1.63 | 2.55 | 34 | 24 | 1.42 | 0.02 | 0 | 0 | 0 | 0 | 0.32 | +15 | 654 | 0 | 0 | 0 | '23/06/12 | 48.5 | 49.4 | 48.5 | 49 | -0.9 | -1.8 | 1.8 | 14 | 9 | 1.56 | 0.01 | -1 | 0 | 0 | -1 | 0.32 | +8 | 639 | 0 | 0 | 0 | '23/06/09 | 49.85 | 50 | 49 | 49.9 | +0.05 | +0.1 | 2.01 | 28.1 | 29 | 0.97 | 0.01 | -1 | 0 | 0 | -1 | 0.32 | +1 | 631 | 0 | 0 | 0 | '23/06/08 | 50 | 51 | 48.8 | 49.85 | 0 | 0 | 4.41 | 92.6 | 76 | 1.22 | 0.05 | +2 | 0 | 0 | +2 | 0.32 | -21 | 630 | 0 | 0 | 0 | '23/06/07 | 47.5 | 49.95 | 47 | 49.85 | +2.9 | +6.18 | 6.28 | 68 | 50 | 1.36 | 0.03 | 0 | 0 | 0 | 0 | 0.32 | +24 | 651 | 0 | 0 | 0 | '23/06/06 | 46.1 | 47.2 | 46.1 | 46.95 | +0.85 | +1.84 | 2.39 | 47 | 36 | 1.31 | 0.02 | +1 | 0 | 0 | +1 | 0.32 | +34 | 627 | 0 | 0 | 0 | '23/06/05 | 45.8 | 46.1 | 45.8 | 46.1 | 0 | 0 | 0.65 | 4.1 | 19 | 0.22 | | +1 | 0 | 0 | +1 | 0.32 | +2 | 593 | 0 | 0 | 0 | '23/06/02 | 46.2 | 46.3 | 46 | 46.1 | -0.1 | -0.22 | 0.65 | 59 | 10 | 5.9 | 0.03 | 0 | 0 | 0 | 0 | 0.31 | -3 | 591 | 0 | 0 | 0 | '23/06/01 | 46.5 | 46.5 | 46.2 | 46.2 | +0.6 | +1.32 | 0.66 | 11 | 8 | 1.38 | 0.01 | -1 | 0 | 0 | -1 | 0.31 | -26 | 594 | 0 | 0 | 0 | '23/05/31 | 45.2 | 45.6 | 45.2 | 45.6 | -0.15 | -0.33 | 0.87 | 9 | 8 | 1.12 | | -1 | 0 | 0 | -1 | 0.32 | +1 | 620 | 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 | '23/05/30 | 46 | 46.45 | 45.75 | 45.75 | +0.7 | +1.55 | 1.55 | 21 | 17 | 1.24 | 0.01 | +2 | 0 | +2 | +4 | 0.32 | -1 | 619 | 0 | 0 | 0 | '23/05/29 | 45.65 | 46.5 | 45 | 45.05 | -0.55 | -1.21 | 3.29 | 326 | 47 | 6.94 | 0.15 | +3 | 0 | 0 | +3 | 0.31 | -144 | 620 | 0 | 0 | 0 | '23/05/26 | 45.4 | 46 | 45.4 | 45.6 | +0.15 | +0.33 | 1.32 | 114 | 37 | 3.08 | 0.05 | -9 | 0 | 0 | -9 | 0.31 | -43 | 764 | 0 | 0 | 0 | '23/05/25 | 45.4 | 45.5 | 45.2 | 45.45 | -0.1 | -0.22 | 0.66 | 15 | 14 | 1.07 | 0.01 | -1 | 0 | 0 | -1 | 0.33 | +3 | 807 | 0 | 0 | 0 | '23/05/24 | 45.4 | 45.55 | 45.2 | 45.55 | +0.1 | +0.22 | 0.77 | 15.1 | 14 | 1.08 | 0.01 | -1 | 0 | 0 | -1 | 0.33 | +2 | 804 | 0 | 0 | 0 | '23/05/23 | 45.3 | 45.75 | 45.05 | 45.45 | +0.15 | +0.33 | 1.55 | 13 | 10 | 1.3 | 0.01 | -2 | 0 | 0 | -2 | 0.33 | +10 | 802 | 0 | 0 | 0 | '23/05/22 | 46 | 46 | 45.05 | 45.3 | -0.1 | -0.22 | 2.09 | 123 | 40 | 3.08 | 0.06 | -15 | 0 | 0 | -15 | 0.34 | -6 | 792 | 0 | 0 | 0 | '23/05/19 | 45.4 | 47 | 45.35 | 45.4 | -0.1 | -0.22 | 3.63 | 27 | 26 | 1.04 | 0.01 | -2 | 0 | 0 | -2 | 0.38 | +3 | 798 | 0 | 0 | 0 | '23/05/18 | 45.4 | 45.9 | 45.4 | 45.5 | +0.05 | +0.11 | 1.1 | 18.4 | 20 | 0.92 | 0.01 | +3 | 0 | 0 | +3 | 0.38 | +3 | 795 | 0 | 0 | 0 | '23/05/17 | 45.5 | 45.9 | 45.4 | 45.45 | -0.25 | -0.55 | 1.09 | 39.1 | 35 | 1.12 | 0.02 | -1 | 0 | 0 | -1 | 0.37 | -143 | 792 | 0 | 0 | 0 | '23/05/16 | 46 | 46 | 45.65 | 45.7 | -0.4 | -0.87 | 0.76 | 130 | 36 | 3.62 | 0.06 | -7 | 0 | 0 | -7 | 0.38 | +9 | 935 | 0 | 0 | 0 | '23/05/15 | 47.05 | 47.1 | 45.85 | 46.1 | -1.65 | -3.46 | 2.62 | 134 | 116 | 1.16 | 0.06 | -27 | 0 | 0 | -27 | 0.39 | -9 | 926 | -13 | 0 | 0 | '23/05/12 | 47.55 | 47.75 | 47.25 | 47.75 | +0.2 | +0.42 | 1.05 | 24 | 23 | 1.04 | 0.01 | -6 | 0 | 0 | -6 | 0.46 | +20 | 935 | +11 | 13 | 1.39 | '23/05/11 | 47 | 47.95 | 47 | 47.55 | -1.1 | -2.26 | 1.95 | 6 | 6 | 1 | | -1 | 0 | 0 | -1 | 0.47 | -1 | 915 | 0 | 2 | 0.22 | '23/05/10 | 48.2 | 48.65 | 47.55 | 48.65 | 0 | 0 | 2.26 | 4 | 4 | 1 | | 0 | 0 | 0 | 0 | 0.44 | -3 | 916 | 0 | 2 | 0.22 | '23/05/09 | 48 | 49 | 48 | 48.65 | +0.65 | +1.35 | 2.08 | 22 | 18 | 1.22 | 0.01 | +6 | 0 | 0 | +6 | 0.44 | -3 | 919 | 0 | 2 | 0.22 | '23/05/08 | 48.2 | 49.5 | 48 | 48 | -0.2 | -0.41 | 3.11 | 9 | 9 | 1 | | -1 | 0 | 0 | -1 | 0.43 | +1 | 922 | 0 | 2 | 0.22 | '23/05/05 | 49 | 49 | 47.8 | 48.2 | -0.8 | -1.63 | 2.45 | 19.3 | 18 | 1.07 | 0.01 | -1 | 0 | 0 | -1 | 0.43 | +1 | 921 | +1 | 2 | 0.22 | 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 | 48.85 | 49.15 | 48 | 49 | +0.15 | +0.31 | 2.35 | 7 | 7 | 1 | | -1 | 0 | 0 | -1 | 0.43 | 0 | 920 | 0 | 1 | 0.11 | '23/05/03 | 49 | 49 | 48.85 | 48.85 | -1.55 | -3.08 | 0.3 | 19 | 17 | 1.12 | 0.01 | +1 | 0 | 0 | +1 | 0.43 | -17 | 920 | 0 | 1 | 0.11 | '23/05/02 | 50.6 | 50.6 | 49.6 | 50.4 | -0.1 | -0.2 | 1.98 | 24 | 22 | 1.09 | 0.01 | -2 | 0 | 0 | -2 | 0.43 | 0 | 937 | 0 | 1 | 0.11 | '23/04/28 | 53 | 53 | 50.5 | 50.5 | 0 | 0 | 4.95 | 55 | 45 | 1.22 | 0.03 | -13 | 0 | 0 | -13 | 0.44 | -16 | 937 | +1 | 1 | 0.11 | '23/04/27 | 47.3 | 50.5 | 47.3 | 50.5 | +3.2 | +6.77 | 6.77 | 36.3 | 32 | 1.13 | 0.02 | -1 | 0 | 0 | -1 | 0.47 | -194 | 953 | 0 | 0 | 0 | '23/04/26 | 47.3 | 47.3 | 47.3 | 47.3 | -1.7 | -3.47 | 0 | 1 | 2 | 0.5 | | | | | | 0.47 | -1 | 1,147 | 0 | 0 | 0 | '23/04/25 | 49 | 49.5 | 49 | 49 | 0 | 0 | 1.02 | 4 | 4 | 1 | | -1 | 0 | 0 | -1 | 0.47 | +1 | 1,148 | 0 | 0 | 0 | '23/04/24 | 47.55 | 49 | 47.55 | 49 | 0 | 0 | 2.96 | 10 | 9 | 1.11 | | -1 | 0 | 0 | -1 | 0.48 | +9 | 1,147 | 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 |
|