|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 18.55 | 18.4 | +0.15 | +0.82% | 6.25% | 18.4 | 19.35 | 18.2 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 7,333 | 1.38億 | 3,245 | 2.3張/筆 | 18.8元 | 0.76 | N/A | N/A | 昨日張數 | 昨日金額 | 昨日筆數 | 昨日均張 | 昨日均價 | 昨漲跌價 (幅) | 1,143 | 2,111萬 | 718 | 1.6張/筆 | 18.47元 | -0.05 (-0.27%) | 連漲連跌: 首日上漲 ( +0.15元 / +0.82%) 財報評分: 最新36分 / 平均49分 上市指數: 19527.12 (-774.08 / -3.81%) | | | |
| |
成交價: 18.55元 (+0.15元/ +0.82%) | 成交張數: 7,333張 | 成交金額: 1.38億元 | 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2246低 | 近4日新高 | 首日上漲 (+0.15元/ +0.82%) | 第453高 | 近65日新高 | 第887高 | 近65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 18.55元 | 3日 04/17 ~04/19 | 5日 04/15 ~04/19 | 10日 04/08 ~04/19 | 1個月 03/21 ~04/19 | 3個月 01/22 ~04/19 | 半年 '23/10/23 ~04/19 | 1年 '23/04/21 ~04/19 | 2年 '22/04/21 ~04/19 | 3年 '21/04/21 ~04/19 | 5年 '19/04/22 ~04/19 | 10年 '14/04/21 ~04/19 | 15年 '09/04/21 ~04/19 | 20年 '04/04/20 ~04/19 | 今年 01/02 ~04/19 |
---|
起算價 | 18.4 | 19.45 | 18.35 | 19.05 | 19.25 | 18.6 | 26.3 | 48.25 | 30.3 | 9.49 | 20.9 | 44.1 | 22.5 | 20.55 | 漲跌價 | +0.15 | -0.9 | +0.2 | -0.5 | -0.7 | -0.05 | -7.75 | -29.7 | -11.75 | +9.06 | -2.35 | -25.55 | -3.95 | -2 | 漲跌幅 | +0.82% | -4.63% | +1.09% | -2.62% | -3.64% | -0.27% | -29.5% | -61.6% | -38.8% | +95.5% | -11.2% | -57.9% | -17.6% | -9.73% | 振幅 | 6.25% | 7.97% | 8.45% | 8.14% | 11.4% | 42.2% | 35.4% | 68.4% | 195% | 760% | 345% | 163% | 346% | 18.5% | 成交張數 | 9,919 | 1.57萬 | 2.76萬 | 3.99萬 | 11.2萬 | 53萬 | 89.2萬 | 295萬 | 1,040萬 | 1,192萬 | 1,253萬 | 1,375萬 | 1,734萬 | 16.4萬 | 成交金額 | 1.86億 | 2.96億 | 5.22億 | 7.51億 | 21.6億 | 113億 | 189億 | 838億 | 4,482億 | 4,695億 | 4,762億 | 5,253億 | 6,720億 | 32.5億 | 週轉率 | 2.55% | 4.04% | 7.09% | 10.2% | 28.7% | 136% | 229% | 758% | 2672% | 3062% | 3220% | 3532% | 4454% | 42.1% |
結算價 18.55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 | 18.4 | 19.35 | 18.2 | 18.55 | +0.15 | +0.82 | 6.25 | 7,333 | 3,245 | 2.26 | 1.38 | +609 | 0 | -43.9 | +565 | | | | | | | '24/04/18 | 18.45 | 18.55 | 18.4 | 18.4 | -0.05 | -0.27 | 0.81 | 1,143 | 718 | 1.59 | 0.21 | -215 | 0 | -13.1 | -228 | 2.47 | +36 | 12,226 | -33 | 73 | 0.6 | '24/04/17 | 18.45 | 18.65 | 18.4 | 18.45 | +0.05 | +0.27 | 1.36 | 1,442 | 798 | 1.81 | 0.27 | -161 | 0 | +3 | -158 | 2.49 | +60 | 12,190 | -49 | 106 | 0.87 | '24/04/16 | 19.4 | 19.4 | 18.35 | 18.4 | -0.9 | -4.66 | 5.44 | 2,689 | 1,788 | 1.5 | 0.5 | -458 | 0 | +5 | -453 | 2.52 | -164 | 12,130 | -61 | 155 | 1.28 | '24/04/15 | 19.3 | 19.75 | 19.2 | 19.3 | -0.15 | -0.77 | 2.83 | 3,111 | 1,744 | 1.78 | 0.61 | +600 | 0 | +16.9 | +617 | 2.62 | -300 | 12,294 | -18 | 216 | 1.76 | '24/04/12 | 18.95 | 19.55 | 18.95 | 19.45 | +0.8 | +4.29 | 3.22 | 6,443 | 3,053 | 2.11 | 1.24 | +847 | 0 | +90 | +937 | 2.78 | +604 | 12,594 | +23 | 234 | 1.86 | '24/04/11 | 18.45 | 18.8 | 18.4 | 18.65 | +0.1 | +0.54 | 2.16 | 1,310 | 819 | 1.6 | 0.24 | +100 | 0 | 0 | +100 | 2.51 | +32 | 11,990 | -1 | 211 | 1.76 | '24/04/10 | 18.75 | 18.8 | 18.5 | 18.55 | -0.1 | -0.54 | 1.61 | 821 | 678 | 1.21 | 0.15 | -185 | 0 | +65 | -120 | 2.47 | +52 | 11,958 | -3 | 212 | 1.77 | '24/04/09 | 18.5 | 18.85 | 18.5 | 18.65 | +0.2 | +1.08 | 1.9 | 2,037 | 1,111 | 1.83 | 0.38 | +539 | 0 | +5 | +544 | 3 | -14 | 11,906 | 0 | 215 | 1.81 | '24/04/08 | 18.45 | 18.5 | 18.2 | 18.45 | +0.1 | +0.54 | 1.63 | 1,285 | 946 | 1.36 | 0.24 | +159 | 0 | 0 | +159 | 2.83 | +5 | 11,920 | -35 | 215 | 1.8 | '24/04/03 | 18.45 | 18.5 | 18.3 | 18.35 | -0.1 | -0.54 | 1.08 | 932 | 580 | 1.61 | 0.17 | -158 | 0 | +40 | -118 | 2.77 | +9 | 11,915 | -35 | 250 | 2.1 | '24/04/02 | 18.6 | 18.6 | 18.45 | 18.45 | -0.15 | -0.81 | 0.81 | 861 | 580 | 1.49 | 0.16 | -97 | 0 | +9.09 | -87.9 | 2.81 | -57 | 11,906 | +1 | 285 | 2.39 | '24/04/01 | 18.45 | 18.7 | 18.45 | 18.6 | +0.15 | +0.81 | 1.36 | 942 | 730 | 1.29 | 0.17 | +284 | 0 | +28 | +312 | 2.91 | -17 | 11,963 | +2 | 284 | 2.37 | '24/03/29 | 18.55 | 18.6 | 18.35 | 18.45 | +0.05 | +0.27 | 1.36 | 1,026 | 823 | 1.25 | 0.19 | -67.1 | 0 | +20.8 | -46.3 | 2.86 | -54 | 11,980 | +1 | 282 | 2.35 | '24/03/28 | 18.5 | 18.65 | 18.4 | 18.4 | -0.05 | -0.27 | 1.36 | 1,225 | 876 | 1.4 | 0.23 | -215 | 0 | -0.56 | -216 | 2.89 | +28 | 12,034 | -78 | 281 | 2.34 | '24/03/27 | 18.55 | 18.65 | 18.4 | 18.45 | -0.1 | -0.54 | 1.35 | 1,361 | 1,121 | 1.21 | 0.25 | -201 | 0 | +145 | -56 | 3.17 | -194 | 12,006 | +4 | 359 | 2.99 | '24/03/26 | 19.05 | 19.05 | 18.5 | 18.55 | -0.5 | -2.62 | 2.89 | 2,325 | 1,404 | 1.66 | 0.44 | -549 | 0 | +13 | -536 | 3.18 | -48 | 12,200 | +35 | 355 | 2.91 | '24/03/25 | 19 | 19.2 | 18.85 | 19.05 | 0 | 0 | 1.84 | 1,509 | 837 | 1.8 | 0.29 | +234 | 0 | +30 | +264 | 3.25 | -94 | 12,248 | -25 | 320 | 2.61 | 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 | 19.2 | 19.2 | 18.9 | 19.05 | 0 | 0 | 1.57 | 943 | 732 | 1.29 | 0.18 | -90 | 0 | 0 | -90 | 3.17 | +30 | 12,342 | +1 | 345 | 2.8 | '24/03/21 | 19.15 | 19.2 | 19 | 19.05 | 0 | 0 | 1.05 | 1,152 | 696 | 1.66 | 0.22 | -410 | 0 | 0 | -410 | 3.2 | +26 | 12,312 | +4 | 344 | 2.79 | '24/03/20 | 19.5 | 19.55 | 19 | 19.05 | -0.4 | -2.06 | 2.83 | 2,002 | 1,148 | 1.74 | 0.38 | -681 | 0 | +18.5 | -662 | 3.38 | +124 | 12,286 | -5 | 340 | 2.77 | '24/03/19 | 19.3 | 19.75 | 19.3 | 19.45 | +0.25 | +1.3 | 2.34 | 2,735 | 1,467 | 1.86 | 0.53 | +599 | 0 | +177 | +776 | 3.55 | +5 | 12,162 | -32 | 345 | 2.84 | '24/03/18 | 19.4 | 19.4 | 18.95 | 19.2 | -0.45 | -2.29 | 2.29 | 1,936 | 1,140 | 1.7 | 0.37 | -83 | 0 | -1.59 | -84.6 | 3.33 | -4 | 12,157 | -95 | 377 | 3.1 | '24/03/15 | 19.3 | 19.65 | 18.7 | 19.65 | +0.3 | +1.55 | 4.91 | 3,725 | 1,966 | 1.89 | 0.71 | -449 | 0 | +1.71 | -447 | 3.29 | -314 | 12,161 | +99 | 472 | 3.88 | '24/03/14 | 19.6 | 19.6 | 19.3 | 19.35 | -0.05 | -0.26 | 1.55 | 972 | 646 | 1.5 | 0.19 | +19 | 0 | -8 | +11 | 3.32 | +103 | 12,475 | +3 | 373 | 2.99 | '24/03/13 | 19.85 | 19.85 | 19.4 | 19.4 | -0.45 | -2.27 | 2.27 | 1,659 | 988 | 1.68 | 0.32 | -391 | 0 | +3.1 | -388 | 3.37 | +77 | 12,372 | -2 | 370 | 2.99 | '24/03/12 | 20 | 20 | 19.8 | 19.85 | 0 | 0 | 1.01 | 1,259 | 951 | 1.32 | 0.25 | +267 | 0 | -5.82 | +261 | 3.53 | -78 | 12,295 | -6 | 372 | 3.03 | '24/03/11 | 19.6 | 20.05 | 19.6 | 19.85 | +0.4 | +2.06 | 2.31 | 2,146 | 1,134 | 1.89 | 0.43 | +1,008 | 0 | +46.2 | +1,054 | 3.46 | -60 | 12,373 | -8 | 378 | 3.06 | '24/03/08 | 19.55 | 19.85 | 19.25 | 19.45 | -0.05 | -0.26 | 3.08 | 2,724 | 1,381 | 1.97 | 0.53 | +400 | 0 | +15.8 | +416 | 3.21 | -47 | 12,433 | -11 | 386 | 3.1 | '24/03/07 | 19.7 | 19.75 | 19.5 | 19.5 | -0.3 | -1.52 | 1.26 | 1,659 | 992 | 1.67 | 0.33 | -322 | 0 | -0.18 | -322 | 3.17 | +6 | 12,480 | -21 | 397 | 3.18 | '24/03/06 | 20.1 | 20.2 | 19.7 | 19.8 | -0.3 | -1.49 | 2.49 | 2,063 | 1,189 | 1.73 | 0.41 | -500 | 0 | +17 | -483 | 3.3 | +137 | 12,474 | -2 | 418 | 3.35 | '24/03/05 | 20.05 | 20.25 | 19.85 | 20.1 | +0.3 | +1.52 | 2.02 | 3,066 | 1,658 | 1.85 | 0.62 | +245 | 0 | +54 | +299 | 3.44 | +618 | 12,337 | +3 | 420 | 3.4 | '24/03/04 | 20.1 | 20.2 | 19.7 | 19.8 | -0.2 | -1 | 2.5 | 2,116 | 1,231 | 1.72 | 0.42 | +54 | 0 | +1 | +55 | 3.42 | -406 | 11,719 | 0 | 417 | 3.56 | '24/03/01 | 20.1 | 20.15 | 19.65 | 20 | -0.1 | -0.5 | 2.49 | 2,243 | 1,345 | 1.67 | 0.45 | -515 | 0 | +10.4 | -505 | 3.36 | +109 | 12,125 | -27 | 417 | 3.44 | '24/02/29 | 19.65 | 20.15 | 19.65 | 20.1 | +0.8 | +4.15 | 2.59 | 4,763 | 2,337 | 2.04 | 0.95 | +1,479 | 0 | +104 | +1,583 | 3.46 | -249 | 12,016 | +29 | 444 | 3.7 | '24/02/27 | 19.75 | 19.85 | 19.3 | 19.3 | -0.5 | -2.53 | 2.78 | 1,752 | 1,250 | 1.4 | 0.34 | -422 | 0 | -23.4 | -445 | 3.05 | +194 | 12,265 | -7 | 415 | 3.38 | 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 | 19.75 | 20.1 | 19.75 | 19.8 | +0.15 | +0.76 | 1.78 | 2,095 | 1,158 | 1.81 | 0.42 | -66 | 0 | +3.01 | -63 | 3.11 | -77 | 12,071 | +14 | 422 | 3.5 | '24/02/23 | 20.15 | 20.25 | 19.65 | 19.65 | -0.45 | -2.24 | 2.99 | 1,989 | 1,392 | 1.43 | 0.39 | -226 | 0 | -19.4 | -245 | 3.21 | -105 | 12,148 | -3 | 408 | 3.36 | '24/02/22 | 19.95 | 20.4 | 19.55 | 20.1 | +0.05 | +0.25 | 4.24 | 3,373 | 2,049 | 1.65 | 0.68 | +47 | 0 | +38.4 | +85.4 | 3.26 | +108 | 12,253 | +1 | 411 | 3.35 | '24/02/21 | 20 | 20.35 | 19.95 | 20.05 | +0.35 | +1.78 | 2.03 | 5,625 | 2,692 | 2.09 | 1.13 | -542 | 0 | +96.1 | -446 | 3.31 | +77 | 12,145 | +2 | 410 | 3.38 | '24/02/20 | 19.5 | 19.85 | 19.5 | 19.7 | +0.3 | +1.55 | 1.8 | 2,679 | 1,557 | 1.72 | 0.53 | +349 | 0 | +1 | +350 | 3.49 | +77 | 12,068 | +4 | 408 | 3.38 | '24/02/19 | 19.4 | 19.6 | 19.2 | 19.4 | +0.2 | +1.04 | 2.08 | 1,617 | 974 | 1.66 | 0.31 | +273 | 0 | +2 | +275 | 3.42 | -17 | 11,991 | +1 | 404 | 3.37 | '24/02/16 | 19.15 | 19.4 | 19.15 | 19.2 | +0.15 | +0.79 | 1.31 | 1,277 | 756 | 1.69 | 0.25 | +449 | 0 | +6.14 | +455 | 3.34 | -99 | 12,008 | 0 | 403 | 3.36 | '24/02/15 | 18.85 | 19.1 | 18.7 | 19.05 | +0.2 | +1.06 | 2.12 | 1,392 | 802 | 1.74 | 0.26 | +652 | 0 | +9.42 | +661 | 3.3 | -12 | 12,107 | -15 | 403 | 3.33 | '24/02/05 | 19 | 19 | 18.7 | 18.85 | -0.2 | -1.05 | 1.57 | 1,269 | 910 | 1.39 | 0.24 | +229 | 0 | +0.33 | +229 | 3.14 | -50 | 12,143 | -9 | 418 | 3.44 | '24/02/02 | 19.55 | 19.55 | 19 | 19.05 | -0.5 | -2.56 | 2.81 | 2,437 | 1,466 | 1.66 | 0.47 | -91 | 0 | -0.29 | -91.3 | 3.09 | -210 | 12,193 | +3 | 427 | 3.5 | '24/02/01 | 19.5 | 19.75 | 19.45 | 19.55 | +0.15 | +0.77 | 1.55 | 1,231 | 710 | 1.73 | 0.24 | +258 | 0 | +2 | +260 | 3.16 | -63 | 12,403 | -2 | 424 | 3.42 | '24/01/31 | 19.45 | 19.55 | 19.2 | 19.4 | +0.05 | +0.26 | 1.81 | 780 | 548 | 1.42 | 0.15 | +287 | 0 | +10.8 | +298 | 3.21 | +53 | 12,466 | -2 | 426 | 3.42 | '24/01/30 | 19.65 | 19.65 | 19.2 | 19.35 | -0.3 | -1.53 | 2.29 | 1,421 | 726 | 1.96 | 0.27 | +153 | 0 | -15 | +138 | 3.17 | +165 | 12,413 | -26 | 428 | 3.45 | '24/01/29 | 19.4 | 19.7 | 19.35 | 19.65 | +0.3 | +1.55 | 1.81 | 844 | 524 | 1.61 | 0.16 | +332 | 0 | 0 | +332 | 3.15 | -28 | 12,248 | -3 | 454 | 3.71 | '24/01/26 | 19.5 | 19.65 | 19.35 | 19.35 | -0.05 | -0.26 | 1.55 | 733 | 499 | 1.47 | 0.14 | +95 | 0 | -0.29 | +94.7 | 3.1 | +79 | 12,276 | -1 | 457 | 3.72 | '24/01/25 | 19.75 | 19.75 | 19.4 | 19.4 | -0.3 | -1.52 | 1.78 | 1,032 | 634 | 1.63 | 0.2 | -270 | 0 | -31.8 | -302 | 3.06 | -5 | 12,197 | -11 | 458 | 3.76 | '24/01/24 | 19.6 | 20.15 | 19.5 | 19.7 | +0.1 | +0.51 | 3.32 | 2,164 | 1,032 | 2.1 | 0.43 | -170 | 0 | +46.9 | -123 | 3.13 | +497 | 12,202 | -22 | 469 | 3.84 | '24/01/23 | 19.85 | 20.05 | 19.55 | 19.6 | +0.15 | +0.77 | 2.57 | 1,591 | 910 | 1.75 | 0.31 | -505 | 0 | 0 | -505 | 3.19 | -44 | 11,705 | -1 | 491 | 4.19 | 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 | 19.45 | 19.55 | 19.15 | 19.45 | +0.2 | +1.04 | 2.08 | 1,436 | 843 | 1.7 | 0.28 | +555 | 0 | -9.09 | +546 | 3.35 | -96 | 11,749 | -9 | 492 | 4.19 | '24/01/19 | 19.55 | 19.6 | 19.15 | 19.25 | -0.1 | -0.52 | 2.33 | 1,105 | 790 | 1.4 | 0.21 | -174 | 0 | -3.64 | -178 | 3.22 | +23 | 11,845 | -39 | 501 | 4.23 | '24/01/18 | 19.3 | 19.45 | 19 | 19.35 | +0.25 | +1.31 | 2.36 | 1,354 | 852 | 1.59 | 0.26 | +287 | 0 | +10.8 | +298 | 3.23 | -92 | 11,822 | +4 | 540 | 4.57 | '24/01/17 | 19.5 | 19.65 | 19 | 19.1 | -0.4 | -2.05 | 3.33 | 2,331 | 1,389 | 1.68 | 0.45 | +433 | 0 | +31 | +464 | 3.16 | -484 | 11,914 | -8 | 536 | 4.5 | '24/01/16 | 20.1 | 20.1 | 19.5 | 19.5 | -0.5 | -2.5 | 3 | 1,660 | 1,164 | 1.43 | 0.33 | -631 | 0 | +5 | -626 | 3.08 | -72 | 12,398 | -9 | 544 | 4.39 | '24/01/15 | 20.15 | 20.3 | 19.95 | 20 | 0 | 0 | 1.75 | 1,404 | 808 | 1.74 | 0.28 | +381 | 0 | -0.8 | +380 | 3.26 | -75 | 12,470 | -18 | 553 | 4.43 | '24/01/12 | 19.95 | 20.3 | 19.95 | 20 | +0.1 | +0.5 | 1.76 | 1,777 | 1,079 | 1.65 | 0.36 | +100 | 0 | -0.26 | +99.7 | 3.15 | -124 | 12,545 | -14 | 571 | 4.55 | '24/01/11 | 19.85 | 20.1 | 19.8 | 19.9 | +0.1 | +0.51 | 1.52 | 1,454 | 867 | 1.68 | 0.29 | -174 | 0 | +3.9 | -170 | 3.16 | -72 | 12,669 | +13 | 585 | 4.62 | '24/01/10 | 20.3 | 20.3 | 19.65 | 19.8 | -0.5 | -2.46 | 3.2 | 3,285 | 1,886 | 1.74 | 0.65 | -261 | 0 | +4.19 | -257 | 3.18 | -49 | 12,741 | +8 | 572 | 4.49 | '24/01/09 | 20.9 | 20.95 | 20.2 | 20.3 | -1 | -4.69 | 3.52 | 4,634 | 2,530 | 1.83 | 0.95 | -838 | 0 | -3.95 | -842 | 3.25 | -74 | 12,790 | -93 | 564 | 4.41 | '24/01/08 | 21.75 | 21.75 | 21 | 21.3 | -0.4 | -1.84 | 3.46 | 4,135 | 2,083 | 1.99 | 0.88 | -641 | 0 | -12.7 | -654 | 3.53 | +9 | 12,864 | -33 | 657 | 5.11 | '24/01/05 | 21.65 | 22 | 21.3 | 21.7 | +0.15 | +0.7 | 3.25 | 7,719 | 3,700 | 2.09 | 1.67 | -205 | 0 | -35 | -240 | 3.76 | -167 | 12,855 | +15 | 690 | 5.37 | '24/01/04 | 21.05 | 22 | 21 | 21.55 | +0.6 | +2.86 | 4.77 | 10,960 | 5,096 | 2.15 | 2.36 | +1,561 | 0 | +19 | +1,580 | 3.8 | -306 | 13,022 | +29 | 675 | 5.18 | '24/01/03 | 21.05 | 21.3 | 20.75 | 20.95 | +0.2 | +0.96 | 2.65 | 4,137 | 1,855 | 2.23 | 0.87 | -743 | 0 | -200 | -943 | 3.44 | -75 | 13,328 | +9 | 646 | 4.85 | '24/01/02 | 21 | 21.45 | 20.75 | 20.75 | +0.2 | +0.97 | 3.41 | 6,150 | 2,525 | 2.44 | 1.3 | -218 | 0 | -15 | -233 | 3.63 | +62 | 13,403 | -38 | 637 | 4.75 | '23/12/29 | 20.6 | 20.85 | 20.5 | 20.55 | 0 | 0 | 1.7 | 1,714 | 845 | 2.03 | 0.35 | +92 | 0 | -1.12 | +90.9 | 3.63 | +59 | 13,341 | +3 | 675 | 5.06 | '23/12/28 | 21.1 | 21.1 | 20.5 | 20.55 | -0.35 | -1.67 | 2.87 | 2,315 | 1,217 | 1.9 | 0.48 | -5.83 | 0 | -59 | -64.8 | 3.62 | -1 | 13,282 | -10 | 672 | 5.06 | '23/12/27 | 21.1 | 21.35 | 20.9 | 20.9 | -0.05 | -0.24 | 2.15 | 3,980 | 1,767 | 2.25 | 0.84 | +156 | 0 | -37 | +119 | 3.88 | -174 | 13,283 | -13 | 682 | 5.13 | 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 | 20.45 | 21.15 | 20.45 | 20.95 | +0.55 | +2.7 | 3.43 | 5,560 | 2,331 | 2.39 | 1.16 | +1,610 | 0 | -4.77 | +1,605 | 3.88 | -213 | 13,457 | +30 | 695 | 5.16 | '23/12/25 | 21.9 | 21.9 | 20.35 | 20.4 | -1.5 | -6.85 | 7.08 | 8,768 | 4,051 | 2.16 | 1.83 | +380 | 0 | -83.7 | +297 | 3.47 | -164 | 13,670 | -57 | 665 | 4.86 | '23/12/22 | 22.15 | 22.3 | 21.7 | 21.9 | -0.2 | -0.9 | 2.71 | 6,707 | 3,050 | 2.2 | 1.47 | -1,082 | 0 | -43.5 | -1,126 | 3.32 | +86 | 13,834 | -54 | 722 | 5.22 | '23/12/21 | 21.4 | 22.3 | 21.15 | 22.1 | +0.65 | +3.03 | 5.36 | 10,852 | 5,438 | 2 | 2.38 | +225 | 0 | +89.9 | +315 | 3.6 | -262 | 13,748 | +28 | 776 | 5.64 | '23/12/20 | 21.35 | 21.5 | 21.1 | 21.45 | +0.05 | +0.23 | 1.87 | 3,553 | 1,645 | 2.16 | 0.76 | +958 | 0 | +3 | +961 | 3.54 | -276 | 14,010 | +18 | 748 | 5.34 | '23/12/19 | 21.8 | 21.95 | 21.2 | 21.4 | -0.3 | -1.38 | 3.46 | 5,627 | 3,091 | 1.82 | 1.21 | -513 | 0 | -25.3 | -539 | 3.3 | -294 | 14,286 | -6 | 730 | 5.11 | '23/12/18 | 21.25 | 22.5 | 21.2 | 21.7 | +0.45 | +2.12 | 6.12 | 11,709 | 4,976 | 2.35 | 2.54 | -1,714 | 0 | -37.5 | -1,752 | 3.33 | -402 | 14,580 | -34 | 736 | 5.05 | '23/12/15 | 21.2 | 21.45 | 21.15 | 21.25 | +0.15 | +0.71 | 1.42 | 3,319 | 1,617 | 2.05 | 0.71 | +728 | 0 | -5 | +723 | 3.67 | +75 | 14,982 | -21 | 770 | 5.14 | '23/12/14 | 21.8 | 21.85 | 21.05 | 21.1 | -0.55 | -2.54 | 3.7 | 5,106 | 2,643 | 1.93 | 1.09 | +487 | 0 | -45 | +442 | 3.49 | -517 | 14,907 | -58 | 791 | 5.31 | '23/12/13 | 21.8 | 22.3 | 21.55 | 21.65 | 0 | 0 | 3.46 | 5,672 | 2,539 | 2.23 | 1.24 | -1,307 | 0 | -8 | -1,315 | 3.31 | -255 | 15,424 | -61 | 849 | 5.5 | '23/12/12 | 22.15 | 22.25 | 21.55 | 21.65 | -0.35 | -1.59 | 3.18 | 4,767 | 2,394 | 1.99 | 1.04 | -272 | 0 | +6.9 | -265 | 3.63 | +426 | 15,679 | -59 | 910 | 5.8 | '23/12/11 | 22.45 | 22.6 | 21.85 | 22 | -0.15 | -0.68 | 3.39 | 5,180 | 2,548 | 2.03 | 1.14 | -267 | 0 | -17 | -284 | 3.79 | -1 | 15,253 | -29 | 969 | 6.35 | '23/12/08 | 22.35 | 22.85 | 22 | 22.15 | -0.35 | -1.56 | 3.78 | 10,494 | 5,306 | 1.98 | 2.34 | -362 | 0 | -40 | -402 | 3.96 | +44 | 15,254 | -89 | 998 | 6.54 | '23/12/07 | 23.2 | 23.2 | 22.5 | 22.5 | -1.05 | -4.46 | 2.97 | 13,800 | 6,080 | 2.27 | 3.13 | -190 | 0 | -147 | -337 | 4.17 | +435 | 15,210 | -201 | 1,087 | 7.15 | '23/12/06 | 23.2 | 24.1 | 22.8 | 23.55 | -0.45 | -1.88 | 5.42 | 21,573 | 9,018 | 2.39 | 5.07 | +3,763 | 0 | -115 | +3,648 | 4.22 | -696 | 14,775 | -124 | 1,288 | 8.72 | '23/12/05 | 24.55 | 25.15 | 23.5 | 24 | +0.65 | +2.78 | 7.07 | 87,284 | 35,709 | 2.44 | 21.2 | -1,101 | 0 | +223 | -878 | 3.38 | +685 | 15,471 | +215 | 1,412 | 9.13 | '23/12/04 | 21.8 | 23.35 | 21.65 | 23.35 | +2.1 | +9.88 | 8 | 33,731 | 13,300 | 2.54 | 7.64 | -1,173 | 0 | +28.7 | -1,144 | 3.66 | +287 | 14,786 | +635 | 1,197 | 8.1 | '23/12/01 | 20.25 | 21.55 | 20.15 | 21.25 | +1.3 | +6.52 | 7.02 | 24,777 | 10,515 | 2.36 | 5.2 | +3,490 | 0 | +249 | +3,739 | 3.91 | -156 | 14,499 | +227 | 562 | 3.88 | 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 | 20.45 | 20.8 | 19.95 | 19.95 | +0.15 | +0.76 | 4.29 | 10,115 | 4,238 | 2.39 | 2.05 | -621 | 0 | +0.68 | -620 | 3.03 | +192 | 14,655 | -21 | 335 | 2.29 | '23/11/29 | 20.2 | 20.35 | 19.45 | 19.8 | -0.4 | -1.98 | 4.46 | 36,796 | 9,427 | 3.9 | 7.29 | -1,466 | 0 | +22 | -1,444 | 3.1 | +904 | 14,463 | -412 | 356 | 2.46 | '23/11/28 | 18.9 | 20.2 | 18.9 | 20.2 | +1.8 | +9.78 | 7.07 | 12,256 | 4,226 | 2.9 | 2.45 | +639 | 0 | -4 | +635 | 3.41 | +293 | 13,559 | +494 | 768 | 5.66 | '23/11/27 | 18.85 | 19.2 | 18.35 | 18.4 | +0.35 | +1.94 | 4.71 | 3,395 | 1,948 | 1.74 | 0.63 | -130 | 0 | 0 | -130 | 3.33 | +75 | 13,266 | +3 | 274 | 2.07 | '23/11/24 | 18.2 | 18.2 | 17.95 | 18.05 | +0.05 | +0.28 | 1.39 | 1,025 | 619 | 1.66 | 0.19 | +226 | 0 | 0 | +226 | 3.48 | +33 | 13,191 | -1 | 271 | 2.05 | '23/11/23 | 18 | 18.3 | 18 | 18 | +0.15 | +0.84 | 1.68 | 1,688 | 888 | 1.9 | 0.31 | +763 | 0 | 0 | +763 | 3.46 | -27 | 13,158 | +2 | 272 | 2.07 | '23/11/22 | 18 | 18.1 | 17.85 | 17.85 | -0.1 | -0.56 | 1.39 | 920 | 617 | 1.49 | 0.17 | +272 | 0 | 0 | +272 | 3.26 | -15 | 13,185 | 0 | 270 | 2.05 | '23/11/21 | 17.9 | 18.05 | 17.8 | 17.95 | +0.1 | +0.56 | 1.4 | 811 | 493 | 1.64 | 0.15 | +311 | 0 | +8 | +319 | 3.19 | -54 | 13,200 | -2 | 270 | 2.05 | '23/11/20 | 18 | 18 | 17.75 | 17.85 | -0.15 | -0.83 | 1.39 | 620 | 444 | 1.4 | 0.11 | +2.77 | 0 | +2 | +4.77 | 3.11 | +23 | 13,254 | +4 | 272 | 2.05 | '23/11/17 | 18.05 | 18.2 | 17.95 | 18 | +0.15 | +0.84 | 1.4 | 1,146 | 679 | 1.69 | 0.21 | -130 | 0 | 0 | -130 | 3.1 | -49 | 13,231 | -4 | 268 | 2.03 | '23/11/16 | 17.8 | 17.95 | 17.7 | 17.85 | +0.2 | +1.13 | 1.42 | 1,367 | 739 | 1.85 | 0.24 | +808 | 0 | -28 | +780 | 3.18 | -130 | 13,280 | -2 | 272 | 2.05 | '23/11/15 | 17.5 | 17.7 | 17.5 | 17.65 | +0.2 | +1.15 | 1.15 | 1,422 | 673 | 2.11 | 0.25 | +566 | 0 | +3 | +569 | 2.98 | -54 | 13,410 | -1 | 274 | 2.04 | '23/11/14 | 17.3 | 17.7 | 17.3 | 17.45 | +0.15 | +0.87 | 2.31 | 1,181 | 709 | 1.67 | 0.21 | +19 | 0 | +12 | +31 | 2.83 | -6 | 13,464 | +1 | 275 | 2.04 | '23/11/13 | 17.6 | 17.6 | 17.3 | 17.3 | -0.3 | -1.7 | 1.7 | 1,965 | 1,160 | 1.69 | 0.34 | -758 | 0 | +3 | -755 | 2.82 | +84 | 13,470 | -13 | 274 | 2.03 | '23/11/10 | 17.65 | 17.75 | 17.6 | 17.6 | -0.15 | -0.85 | 0.85 | 1,022 | 706 | 1.45 | 0.18 | -398 | 0 | -20.4 | -418 | 2.98 | +1 | 13,386 | +3 | 287 | 2.14 | '23/11/09 | 17.85 | 17.85 | 17.65 | 17.75 | -0.1 | -0.56 | 1.12 | 988 | 621 | 1.59 | 0.18 | +106 | 0 | 0 | +106 | 3.06 | -100 | 13,385 | -2 | 284 | 2.12 | '23/11/08 | 17.9 | 18 | 17.85 | 17.85 | -0.05 | -0.28 | 0.84 | 647 | 481 | 1.34 | 0.12 | -131 | 0 | 0 | -131 | 2.97 | +29 | 13,485 | -8 | 286 | 2.12 | '23/11/07 | 18.2 | 18.2 | 17.9 | 17.9 | -0.3 | -1.65 | 1.65 | 1,095 | 703 | 1.56 | 0.2 | -153 | 0 | -0.58 | -154 | 3 | +61 | 13,456 | +3 | 294 | 2.18 | 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 | '23/11/06 | 18.25 | 18.25 | 18.05 | 18.2 | +0.05 | +0.28 | 1.1 | 1,059 | 602 | 1.76 | 0.19 | +206 | 0 | 0 | +206 | 3.43 | -8 | 13,395 | -2 | 291 | 2.17 | '23/11/03 | 18.1 | 18.35 | 18.1 | 18.15 | +0.05 | +0.28 | 1.38 | 1,513 | 782 | 1.94 | 0.28 | +518 | 0 | 0 | +518 | 3.38 | -7 | 13,403 | +10 | 293 | 2.19 | '23/11/02 | 17.9 | 18.15 | 17.8 | 18.1 | +0.3 | +1.69 | 1.97 | 824 | 494 | 1.67 | 0.15 | +449 | 0 | +1 | +450 | 3.23 | -58 | 13,410 | -3 | 283 | 2.11 | '23/11/01 | 17.85 | 17.95 | 17.65 | 17.8 | +0.1 | +0.56 | 1.69 | 866 | 589 | 1.47 | 0.15 | -12.8 | 0 | +2 | -10.8 | 3.11 | +13 | 13,468 | -24 | 286 | 2.12 | '23/10/31 | 18.2 | 18.25 | 17.7 | 17.7 | -0.45 | -2.48 | 3.03 | 1,588 | 1,037 | 1.53 | 0.28 | -575 | 0 | 0 | -575 | 3.06 | -10 | 13,455 | 0 | 310 | 2.3 | '23/10/30 | 18.1 | 18.2 | 17.95 | 18.15 | +0.05 | +0.28 | 1.38 | 1,240 | 679 | 1.83 | 0.22 | +185 | 0 | +2 | +187 | 3.18 | -34 | 13,465 | -2 | 310 | 2.3 | '23/10/27 | 18.1 | 18.35 | 18 | 18.1 | +0.05 | +0.28 | 1.94 | 693 | 456 | 1.52 | 0.13 | +183 | 0 | +1 | +184 | 3.13 | -13 | 13,499 | -1 | 312 | 2.31 | '23/10/26 | 18.15 | 18.15 | 18 | 18.05 | -0.2 | -1.1 | 0.82 | 1,057 | 633 | 1.67 | 0.19 | -295 | 0 | -55 | -350 | 3.06 | +7 | 13,512 | -14 | 313 | 2.32 | '23/10/25 | 18.35 | 18.35 | 18.2 | 18.25 | 0 | 0 | 0.82 | 648 | 445 | 1.46 | 0.12 | -29 | 0 | 0 | -29 | 3.11 | -43 | 13,505 | +7 | 327 | 2.42 | '23/10/24 | 18.25 | 18.3 | 18.05 | 18.25 | 0 | 0 | 1.37 | 942 | 575 | 1.64 | 0.17 | -94 | 0 | 0 | -94 | 3.15 | -76 | 13,548 | -10 | 320 | 2.36 | '23/10/23 | 18.2 | 18.4 | 18.15 | 18.25 | -0.35 | -1.88 | 1.34 | 1,213 | 669 | 1.81 | 0.22 | -194 | 0 | +1 | -193 | 3.14 | -40 | 13,624 | -39 | 330 | 2.42 | '23/10/20 | 18.75 | 18.75 | 18.15 | 18.6 | -0.2 | -1.06 | 3.19 | 2,012 | 1,153 | 1.75 | 0.37 | -446 | 0 | +4 | -442 | 3.16 | -174 | 13,664 | -3 | 369 | 2.7 | '23/10/19 | 18.55 | 19.25 | 18.55 | 18.8 | +0.25 | +1.35 | 3.77 | 3,914 | 1,860 | 2.1 | 0.74 | +51 | 0 | 0 | +51 | 3.17 | -50 | 13,838 | +17 | 372 | 2.69 | '23/10/18 | 18.7 | 19.05 | 18.3 | 18.55 | 0 | 0 | 4.04 | 3,368 | 1,084 | 3.11 | 0.63 | -277 | 0 | -43 | -320 | 3.05 | +3 | 13,888 | -4 | 355 | 2.56 | '23/10/17 | 18.85 | 18.85 | 18.5 | 18.55 | -0.15 | -0.8 | 1.87 | 1,318 | 884 | 1.49 | 0.25 | -70 | 0 | 0 | -70 | 3.01 | -18 | 13,885 | -40 | 359 | 2.59 | '23/10/16 | 18.95 | 18.95 | 18.6 | 18.7 | -0.25 | -1.32 | 1.85 | 1,401 | 927 | 1.51 | 0.26 | -472 | 0 | +4 | -468 | 2.98 | -52 | 13,903 | -11 | 399 | 2.87 | '23/10/13 | 19.1 | 19.35 | 18.95 | 18.95 | -0.2 | -1.04 | 2.09 | 1,381 | 800 | 1.73 | 0.26 | +62.7 | 0 | +2 | +64.7 | 3.12 | -94 | 13,955 | 0 | 410 | 2.94 | '23/10/12 | 19.2 | 19.25 | 19.05 | 19.15 | +0.05 | +0.26 | 1.05 | 1,230 | 731 | 1.68 | 0.24 | -259 | 0 | +4 | -255 | 3.08 | +21 | 14,049 | -11 | 410 | 2.92 | 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 | '23/10/11 | 19.9 | 19.9 | 19.1 | 19.1 | -0.5 | -2.55 | 4.08 | 2,159 | 1,380 | 1.56 | 0.42 | +316 | 0 | +4 | +320 | 3.43 | -134 | 14,028 | +16 | 421 | 3 | '23/10/06 | 19.45 | 19.9 | 19.25 | 19.6 | +0.4 | +2.08 | 3.39 | 3,719 | 1,890 | 1.97 | 0.73 | +975 | 0 | 0 | +975 | 3.33 | +84 | 14,162 | +27 | 405 | 2.86 | '23/10/05 | 19.3 | 19.5 | 19.1 | 19.2 | +0.05 | +0.26 | 2.09 | 1,399 | 809 | 1.73 | 0.27 | +20 | 0 | 0 | +20 | 3.06 | -16 | 14,078 | -18 | 378 | 2.69 | '23/10/04 | 18.85 | 19.2 | 18.6 | 19.15 | +0.3 | +1.59 | 3.18 | 2,205 | 1,285 | 1.72 | 0.42 | +26 | 0 | +14 | +40 | 3.05 | -74 | 14,094 | +13 | 396 | 2.81 | '23/10/03 | 19.25 | 19.35 | 18.85 | 18.85 | -0.3 | -1.57 | 2.61 | 1,573 | 984 | 1.6 | 0.3 | -458 | 0 | -61 | -519 | 3.03 | -196 | 14,168 | -23 | 383 | 2.7 | '23/10/02 | 19.85 | 19.85 | 19.05 | 19.15 | -0.55 | -2.79 | 4.06 | 2,684 | 1,374 | 1.95 | 0.52 | +45 | 0 | +8 | +53 | 3.11 | -145 | 14,364 | -38 | 406 | 2.83 | '23/09/28 | 19.85 | 20 | 19.65 | 19.7 | +0.05 | +0.25 | 1.78 | 1,229 | 740 | 1.66 | 0.24 | +208 | 0 | +5 | +213 | 3.13 | +12 | 14,509 | -4 | 444 | 3.06 | '23/09/27 | 19.8 | 20.3 | 19.65 | 19.65 | +0.1 | +0.51 | 3.32 | 3,895 | 1,829 | 2.13 | 0.78 | -216 | 0 | +3 | -213 | 3.07 | +29 | 14,497 | -1 | 448 | 3.09 | '23/09/26 | 19.9 | 19.9 | 19.5 | 19.55 | -0.3 | -1.51 | 2.02 | 1,076 | 686 | 1.57 | 0.21 | -17 | 0 | -3 | -20 | 3.09 | +47 | 14,468 | -1 | 449 | 3.1 | '23/09/25 | 19.9 | 19.95 | 19.75 | 19.85 | -0.05 | -0.25 | 1.01 | 1,083 | 694 | 1.56 | 0.21 | -58 | 0 | +4 | -54 | 3.1 | -24 | 14,421 | +5 | 450 | 3.12 | '23/09/22 | 19.85 | 20.1 | 19.75 | 19.9 | -0.1 | -0.5 | 1.75 | 1,808 | 1,023 | 1.77 | 0.36 | -121 | 0 | +1.83 | -119 | 3.06 | -73 | 14,445 | -44 | 445 | 3.08 | '23/09/21 | 20.45 | 20.65 | 19.9 | 20 | -0.45 | -2.2 | 3.67 | 4,262 | 2,203 | 1.93 | 0.86 | -416 | 0 | -28 | -444 | 3.11 | -163 | 14,518 | -22 | 489 | 3.37 | '23/09/20 | 20.7 | 21.35 | 20.3 | 20.45 | -0.2 | -0.97 | 5.08 | 12,789 | 5,371 | 2.38 | 2.66 | -862 | 0 | +6.34 | -856 | 3.14 | -311 | 14,681 | -1 | 511 | 3.48 | '23/09/19 | 21.05 | 21.2 | 20.45 | 20.65 | +0.1 | +0.49 | 3.65 | 6,271 | 2,889 | 2.17 | 1.3 | -610 | 0 | -2 | -612 | 3.33 | +117 | 14,992 | +4 | 512 | 3.42 | '23/09/18 | 20.75 | 20.9 | 20.3 | 20.55 | 0 | 0 | 2.92 | 6,783 | 3,195 | 2.12 | 1.4 | -377 | 0 | -83 | -460 | 3.46 | -40 | 14,875 | +25 | 508 | 3.42 | '23/09/15 | 20.05 | 21.35 | 20.05 | 20.55 | +0.8 | +4.05 | 6.58 | 21,129 | 10,228 | 2.07 | 4.38 | +872 | 0 | +167 | +1,039 | 3.6 | +570 | 14,915 | +54 | 483 | 3.24 | '23/09/14 | 19.65 | 20 | 19.4 | 19.75 | +0.8 | +4.22 | 3.17 | 7,414 | 3,587 | 2.07 | 1.46 | +724 | 0 | +42 | +766 | 3.33 | +95 | 14,345 | +14 | 429 | 2.99 | '23/09/13 | 19 | 19 | 18.75 | 18.95 | +0.05 | +0.26 | 1.32 | 846 | 601 | 1.41 | 0.16 | -13.4 | 0 | -19 | -32.4 | 3.12 | +27 | 14,250 | +3 | 415 | 2.91 | 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 | 18.85 | 19 | 18.8 | 18.9 | +0.1 | +0.53 | 1.06 | 669 | 501 | 1.33 | 0.13 | -4 | 0 | -35 | -39 | 3.12 | +49 | 14,223 | +5 | 412 | 2.9 | '23/09/11 | 19.1 | 19.2 | 18.8 | 18.8 | -0.25 | -1.31 | 2.1 | 1,167 | 820 | 1.42 | 0.22 | -365 | 0 | 0 | -365 | 3.06 | -314 | 14,174 | -11 | 407 | 2.87 | '23/09/08 | 19.05 | 19.45 | 19 | 19.05 | +0.15 | +0.79 | 2.38 | 2,104 | 1,163 | 1.81 | 0.4 | +19 | 0 | +8 | +27 | 3.1 | +65 | 14,488 | -33 | 418 | 2.89 | '23/09/07 | 19 | 19.2 | 18.85 | 18.9 | -0.3 | -1.56 | 1.82 | 1,842 | 1,036 | 1.78 | 0.35 | -285 | 0 | -11 | -296 | 3.08 | -42 | 14,423 | -2 | 451 | 3.13 | '23/09/06 | 19.55 | 19.65 | 19.2 | 19.2 | -0.25 | -1.29 | 2.31 | 1,575 | 827 | 1.9 | 0.3 | -481 | 0 | -1 | -482 | 3.1 | +71 | 14,465 | -58 | 453 | 3.13 | '23/09/05 | 19.4 | 19.6 | 19.3 | 19.45 | +0.1 | +0.52 | 1.55 | 1,453 | 735 | 1.98 | 0.28 | +54.6 | 0 | 0 | +54.6 | 3.2 | -8 | 14,394 | -5 | 511 | 3.55 | '23/09/04 | 19.1 | 19.55 | 18.9 | 19.35 | +0.3 | +1.57 | 3.41 | 2,056 | 1,223 | 1.68 | 0.4 | +194 | 0 | -3 | +191 | 3.18 | -129 | 14,402 | +1 | 516 | 3.58 | '23/09/01 | 19.25 | 19.25 | 19 | 19.05 | -0.1 | -0.52 | 1.31 | 1,256 | 843 | 1.49 | 0.24 | -6.85 | 0 | +1 | -5.85 | 3.12 | -3 | 14,531 | +28 | 515 | 3.54 | '23/08/31 | 19.25 | 19.4 | 19.1 | 19.15 | -0.1 | -0.52 | 1.56 | 1,160 | 775 | 1.5 | 0.22 | -165 | 0 | +0.44 | -165 | 3.11 | -49 | 14,534 | -2 | 487 | 3.35 | '23/08/30 | 19.8 | 19.8 | 19.25 | 19.25 | -0.4 | -2.04 | 2.8 | 2,214 | 1,426 | 1.55 | 0.43 | -417 | 0 | -219 | -636 | 3.13 | -142 | 14,583 | +3 | 489 | 3.35 | '23/08/29 | 19.35 | 19.65 | 19.3 | 19.65 | +0.5 | +2.61 | 1.83 | 2,048 | 1,166 | 1.76 | 0.4 | -781 | 0 | -76 | -857 | 3.28 | +20 | 14,725 | +36 | 486 | 3.3 | '23/08/28 | 19.7 | 19.7 | 19 | 19.15 | -0.5 | -2.54 | 3.56 | 3,053 | 1,646 | 1.85 | 0.59 | 0 | 0 | -89.6 | -89.6 | 3.16 | +27 | 14,705 | +13 | 450 | 3.06 | '23/08/25 | 19.6 | 19.85 | 19.5 | 19.65 | -0.05 | -0.25 | 1.78 | 3,138 | 1,593 | 1.97 | 0.62 | -365 | 0 | -1.09 | -366 | 3.13 | -108 | 14,678 | -35 | 437 | 2.98 | '23/08/24 | 19.7 | 20.1 | 19.6 | 19.7 | -0.55 | -2.72 | 2.47 | 4,109 | 2,337 | 1.76 | 0.81 | +101 | 0 | -10.4 | +90.6 | 3.23 | -5 | 14,786 | -161 | 472 | 3.19 | '23/08/23 | 20.15 | 21.2 | 20.1 | 20.25 | -0.2 | -0.98 | 5.38 | 7,797 | 4,000 | 1.95 | 1.59 | -1,857 | 0 | +100 | -1,757 | 3.12 | +145 | 14,791 | +56 | 633 | 4.28 | '23/08/22 | 19.75 | 20.7 | 19.45 | 20.45 | +0.35 | +1.74 | 6.22 | 9,646 | 5,022 | 1.92 | 1.95 | +257 | 0 | +218 | +475 | 3.45 | +209 | 14,646 | -24 | 577 | 3.94 | '23/08/21 | 22 | 22 | 19.5 | 20.1 | -0.3 | -1.47 | 12.3 | 30,062 | 12,456 | 2.41 | 6.14 | -512 | 0 | +32.1 | -480 | 3.22 | +464 | 14,437 | +239 | 601 | 4.16 | '23/08/18 | 18.75 | 20.4 | 18.75 | 20.4 | +1.85 | +9.97 | 8.89 | 9,296 | 4,120 | 2.26 | 1.87 | -781 | 0 | -76 | -857 | 3.2 | -165 | 13,973 | +188 | 362 | 2.59 | 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 | 18.15 | 18.65 | 18 | 18.55 | +0.55 | +3.06 | 3.61 | 2,684 | 1,609 | 1.67 | 0.49 | +496 | 0 | +44.1 | +540 | 3.35 | +94 | 14,138 | +28 | 174 | 1.23 | '23/08/16 | 18.15 | 18.35 | 17.95 | 18 | -0.15 | -0.83 | 2.2 | 1,630 | 1,037 | 1.57 | 0.29 | -460 | 0 | +0.9 | -459 | 3.2 | +171 | 14,044 | -1,915 | 146 | 1.04 | '23/08/15 | 17.7 | 18.3 | 17.7 | 18.15 | +0.6 | +3.42 | 3.42 | 2,351 | 1,372 | 1.71 | 0.43 | +1,172 | 0 | 0 | +1,172 | 3.32 | -140 | 13,873 | -555 | 2,061 | 14.9 | '23/08/14 | 18.1 | 18.15 | 17.5 | 17.55 | -0.55 | -3.04 | 3.59 | 3,165 | 2,037 | 1.55 | 0.56 | -407 | 0 | -1.08 | -408 | 3.01 | -567 | 14,013 | -27 | 2,616 | 18.7 | '23/08/11 | 18.3 | 18.4 | 17.6 | 18.1 | -0.6 | -3.21 | 4.28 | 8,215 | 2,555 | 3.22 | 1.49 | +211 | 0 | +1,615 | +1,826 | 3.13 | -212 | 14,580 | -5,382 | 2,643 | 18.1 | '23/08/10 | 18.85 | 18.9 | 18.65 | 18.7 | -0.15 | -0.8 | 1.33 | 1,610 | 979 | 1.64 | 0.3 | +302 | 0 | -0.06 | +302 | 3.06 | -107 | 14,792 | +90 | 8,025 | 54.3 | '23/08/09 | 19 | 19.2 | 18.8 | 18.85 | -0.15 | -0.79 | 2.11 | 1,550 | 971 | 1.6 | 0.29 | -922 | 0 | -25 | -947 | 2.98 | -18 | 14,899 | +179 | 7,935 | 53.3 | '23/08/08 | 19.25 | 19.4 | 19 | 19 | -0.25 | -1.3 | 2.08 | 1,716 | 986 | 1.74 | 0.33 | -80.7 | 0 | -12.6 | -93.4 | 3.07 | -34 | 14,917 | +98 | 7,756 | 52 | '23/08/07 | 19.65 | 19.65 | 19.1 | 19.25 | -0.3 | -1.53 | 2.81 | 1,479 | 964 | 1.53 | 0.28 | -290 | 0 | -25.3 | -315 | 3.45 | +78 | 14,951 | +221 | 7,658 | 51.2 | '23/08/04 | 19.4 | 19.65 | 19.35 | 19.55 | +0.15 | +0.77 | 1.55 | 1,165 | 738 | 1.58 | 0.23 | +162 | 0 | -0.35 | +162 | 3.5 | -101 | 14,873 | +126 | 7,437 | 50 | '23/08/02 | 19.8 | 19.85 | 19.4 | 19.4 | -0.35 | -1.77 | 2.28 | 2,734 | 1,600 | 1.71 | 0.54 | -134 | 0 | +5.79 | -128 | 3.44 | +53 | 14,974 | +932 | 7,311 | 48.8 | '23/08/01 | 19.7 | 19.85 | 19.55 | 19.75 | +0.2 | +1.02 | 1.53 | 1,978 | 986 | 2.01 | 0.39 | +327 | 0 | +2.13 | +329 | 3.52 | +47 | 14,921 | +622 | 6,379 | 42.8 | '23/07/31 | 20.15 | 20.15 | 19.5 | 19.55 | -0.45 | -2.25 | 3.25 | 3,194 | 1,976 | 1.62 | 0.63 | -1,104 | 0 | +1.2 | -1,103 | 3.38 | +1 | 14,874 | +251 | 5,757 | 38.7 | '23/07/28 | 19.85 | 20.5 | 19.85 | 20 | +0.3 | +1.52 | 3.3 | 6,880 | 3,413 | 2.02 | 1.39 | -723 | 0 | +15.4 | -708 | 3.61 | +132 | 14,873 | +1,524 | 5,506 | 37 | '23/07/27 | 19.35 | 19.8 | 19.35 | 19.7 | +0.6 | +3.14 | 2.36 | 4,093 | 2,090 | 1.96 | 0.8 | +880 | 0 | -3.86 | +876 | 3.72 | -57 | 14,741 | +1,659 | 3,982 | 27 | '23/07/26 | 19 | 19.4 | 19 | 19.1 | +0.2 | +1.06 | 2.12 | 1,963 | 1,188 | 1.65 | 0.38 | -216 | 0 | -0.47 | -216 | 3.38 | +16 | 14,798 | +1 | 2,323 | 15.7 | '23/07/25 | 19 | 19.2 | 18.8 | 18.9 | -0.1 | -0.53 | 2.11 | 1,613 | 1,112 | 1.45 | 0.31 | +41.4 | 0 | +5.04 | +46.4 | 3.29 | -60 | 14,782 | -18 | 2,322 | 15.7 | '23/07/24 | 19.9 | 19.9 | 19 | 19 | -0.8 | -4.04 | 4.55 | 3,556 | 2,200 | 1.62 | 0.68 | -703 | 0 | -6.18 | -709 | 3.25 | -403 | 14,842 | +7 | 2,340 | 15.8 | 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 | 20.15 | 20.35 | 19.8 | 19.8 | -0.35 | -1.74 | 2.73 | 2,508 | 1,653 | 1.52 | 0.5 | -473 | 0 | +1.54 | -471 | 3.35 | -196 | 15,245 | +223 | 2,333 | 15.3 | '23/07/20 | 20.05 | 20.3 | 20 | 20.15 | +0.05 | +0.25 | 1.49 | 2,258 | 1,179 | 1.92 | 0.45 | +431 | 0 | +12.2 | +443 | 3.62 | +9 | 15,441 | +908 | 2,110 | 13.7 | '23/07/19 | 20.5 | 20.6 | 20.1 | 20.1 | -0.3 | -1.47 | 2.45 | 1,693 | 1,075 | 1.57 | 0.34 | -23 | 0 | -55.8 | -78.8 | 3.39 | -71 | 15,432 | +179 | 1,202 | 7.79 | '23/07/18 | 20.95 | 21 | 20.4 | 20.4 | -0.55 | -2.63 | 2.86 | 4,253 | 2,280 | 1.87 | 0.87 | -677 | -64 | -114 | -855 | 3.44 | -25 | 15,503 | +1,023 | 1,023 | 6.6 | '23/07/17 | 22.45 | 22.7 | 22.2 | 22.45 | +0.15 | +0.67 | 2.24 | 3,231 | 1,587 | 2.04 | 0.73 | +410 | 0 | +223 | +633 | 3.94 | +94 | 15,528 | 0 | 0 | 0 | '23/07/14 | 21.9 | 22.3 | 21.9 | 22.3 | +0.6 | +2.76 | 1.84 | 2,451 | 1,299 | 1.89 | 0.54 | +754 | 0 | +8 | +762 | 3.96 | -2 | 15,434 | 0 | 0 | 0 | '23/07/13 | 22.4 | 22.4 | 21.6 | 21.7 | -0.6 | -2.69 | 3.59 | 3,204 | 2,090 | 1.53 | 0.7 | +172 | 0 | -1.01 | +171 | 3.76 | -234 | 15,436 | 0 | 0 | 0 | '23/07/12 | 22.9 | 22.95 | 22.25 | 22.3 | -0.55 | -2.41 | 3.06 | 3,285 | 1,787 | 1.84 | 0.74 | -667 | 0 | +0.1 | -667 | 3.75 | -466 | 15,670 | -72 | 0 | 0 | '23/07/11 | 22.9 | 22.95 | 22.75 | 22.85 | +0.1 | +0.44 | 0.88 | 919 | 577 | 1.59 | 0.21 | +58 | 0 | +2.81 | +60.8 | 3.94 | -41 | 16,136 | -29 | 72 | 0.45 | '23/07/10 | 23.1 | 23.1 | 22.65 | 22.75 | -0.35 | -1.52 | 1.95 | 1,616 | 1,114 | 1.45 | 0.37 | -346 | 0 | -3.74 | -350 | 3.98 | -106 | 16,177 | 0 | 101 | 0.62 | '23/07/07 | 23.2 | 23.25 | 23 | 23.1 | -0.2 | -0.86 | 1.07 | 1,222 | 713 | 1.71 | 0.28 | +128 | 0 | +29.4 | +157 | 4.14 | +85 | 16,283 | -1 | 101 | 0.62 | '23/07/06 | 23.45 | 23.5 | 23.2 | 23.3 | -0.1 | -0.43 | 1.28 | 1,124 | 690 | 1.63 | 0.26 | +74 | 0 | +0.95 | +75 | 4.11 | -9 | 16,198 | -1 | 102 | 0.63 | '23/07/05 | 23.55 | 23.65 | 23.15 | 23.4 | -0.15 | -0.64 | 2.12 | 1,474 | 883 | 1.67 | 0.35 | +239 | 0 | +27.7 | +267 | 4.12 | -89 | 16,207 | -2 | 103 | 0.64 | '23/07/04 | 23.7 | 23.95 | 23.45 | 23.55 | +0.05 | +0.21 | 2.13 | 2,859 | 1,570 | 1.82 | 0.68 | -349 | 0 | -5.24 | -354 | 4.22 | -168 | 16,296 | +2 | 105 | 0.64 | '23/07/03 | 23.05 | 23.9 | 23.05 | 23.5 | +0.6 | +2.62 | 3.71 | 4,367 | 2,280 | 1.92 | 1.03 | +1,144 | 0 | -41.7 | +1,102 | 4.29 | -281 | 16,464 | +42 | 103 | 0.63 | '23/06/30 | 22.7 | 23.1 | 22.65 | 22.9 | +0.35 | +1.55 | 2 | 2,273 | 1,120 | 2.03 | 0.52 | +619 | 0 | -24 | +595 | 4 | -99 | 16,745 | +8 | 61 | 0.36 | '23/06/29 | 22.6 | 22.7 | 22.45 | 22.55 | -0.05 | -0.22 | 1.11 | 1,304 | 790 | 1.65 | 0.29 | -4 | 0 | -6.09 | -10.1 | 3.83 | +35 | 16,844 | +3 | 53 | 0.31 | '23/06/28 | 22.9 | 22.9 | 22.6 | 22.6 | -0.3 | -1.31 | 1.31 | 1,865 | 1,247 | 1.5 | 0.42 | -405 | 0 | 0 | -405 | 3.89 | -23 | 16,809 | -18 | 50 | 0.3 | 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 | '23/06/27 | 23.2 | 23.25 | 22.9 | 22.9 | -0.2 | -0.87 | 1.52 | 1,421 | 876 | 1.62 | 0.33 | +33 | 0 | -42 | -9 | 4 | -148 | 16,832 | -2 | 68 | 0.4 | '23/06/26 | 23.1 | 23.35 | 23.05 | 23.1 | 0 | 0 | 1.3 | 1,302 | 714 | 1.82 | 0.3 | -68 | 0 | -59 | -127 | 3.98 | +43 | 16,980 | -10 | 70 | 0.41 | '23/06/21 | 23.3 | 23.35 | 23.05 | 23.1 | -0.25 | -1.07 | 1.28 | 1,696 | 992 | 1.71 | 0.39 | -20 | -1 | -5.05 | -26 | 4.02 | -60 | 16,937 | -27 | 80 | 0.47 | '23/06/20 | 23.3 | 23.65 | 23.25 | 23.35 | 0 | 0 | 1.71 | 1,278 | 703 | 1.82 | 0.3 | -106 | 0 | -9 | -115 | 4.03 | -12 | 16,997 | 0 | 107 | 0.63 | '23/06/19 | 23.75 | 23.95 | 23.3 | 23.35 | -0.4 | -1.68 | 2.74 | 1,940 | 1,380 | 1.41 | 0.45 | -955 | 0 | +6.76 | -948 | 4.02 | +63 | 17,009 | +45 | 107 | 0.63 | '23/06/16 | 23.65 | 24 | 23.65 | 23.75 | +0.1 | +0.42 | 1.48 | 2,361 | 1,288 | 1.83 | 0.56 | +598 | -1 | +30 | +627 | 4.27 | -168 | 16,946 | +50 | 62 | 0.37 | '23/06/15 | 23.8 | 23.8 | 23.45 | 23.65 | 0 | 0 | 1.48 | 1,859 | 1,070 | 1.74 | 0.44 | -14 | 0 | 0 | -14 | 4.16 | -38 | 17,114 | -1 | 12 | 0.07 | '23/06/14 | 23.15 | 23.85 | 23.15 | 23.65 | +0.5 | +2.16 | 3.02 | 3,573 | 1,672 | 2.14 | 0.85 | +1,000 | -2 | 0 | +998 | 4.15 | -191 | 17,152 | +6 | 13 | 0.08 | '23/06/13 | 23.15 | 23.25 | 23.05 | 23.15 | 0 | 0 | 0.86 | 1,067 | 663 | 1.61 | 0.25 | +198 | 0 | +12 | +210 | 3.9 | -128 | 17,343 | 0 | 7 | 0.04 | '23/06/12 | 23.35 | 23.35 | 23.05 | 23.15 | -0.2 | -0.86 | 1.28 | 1,419 | 801 | 1.77 | 0.33 | +157 | 0 | -1 | +156 | 3.86 | -67 | 17,471 | +1 | 7 | 0.04 | '23/06/09 | 23.75 | 23.75 | 23.25 | 23.35 | -0.2 | -0.85 | 2.12 | 2,039 | 1,002 | 2.03 | 0.48 | -898 | 0 | 0 | -898 | 3.83 | +89 | 17,538 | -7 | 6 | 0.03 | '23/06/08 | 23.25 | 23.8 | 23.2 | 23.55 | +0.35 | +1.51 | 2.59 | 2,973 | 1,667 | 1.78 | 0.7 | +348 | -2 | -1 | +345 | 4 | +109 | 17,449 | 0 | 13 | 0.07 | '23/06/07 | 23.4 | 23.4 | 23.1 | 23.2 | +0.05 | +0.22 | 1.3 | 1,147 | 769 | 1.49 | 0.27 | -260 | 0 | -1 | -261 | 3.9 | +21 | 17,340 | -52 | 13 | 0.07 | '23/06/06 | 23.1 | 23.4 | 23.1 | 23.15 | +0.15 | +0.65 | 1.3 | 1,816 | 1,000 | 1.82 | 0.42 | +77 | -1 | -1 | +75 | 4.01 | +87 | 17,319 | 0 | 65 | 0.38 | '23/06/05 | 23 | 23.3 | 22.95 | 23 | +0.15 | +0.66 | 1.53 | 2,309 | 1,200 | 1.92 | 0.53 | +560 | 0 | +9 | +569 | 4.13 | -254 | 17,232 | -61 | 65 | 0.38 | '23/06/02 | 22.7 | 22.95 | 22.55 | 22.85 | +0.35 | +1.56 | 1.78 | 2,237 | 1,260 | 1.78 | 0.51 | +700 | -2 | -2 | +696 | 3.96 | -65 | 17,486 | 0 | 126 | 0.72 | '23/06/01 | 22.9 | 22.95 | 22.35 | 22.5 | -0.4 | -1.75 | 2.62 | 3,151 | 1,686 | 1.87 | 0.71 | -520 | 0 | -4.49 | -524 | 3.79 | -125 | 17,551 | +58 | 126 | 0.72 | '23/05/31 | 22.9 | 23.1 | 22.9 | 22.9 | 0 | 0 | 0.87 | 1,310 | 814 | 1.61 | 0.3 | -29 | 0 | -3 | -32 | 3.81 | -15 | 17,676 | -55 | 68 | 0.38 | 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 | 23.2 | 23.3 | 22.9 | 22.9 | -0.2 | -0.87 | 1.73 | 1,660 | 1,110 | 1.5 | 0.38 | -367 | 0 | -1 | -368 | 3.82 | -92 | 17,691 | +2 | 123 | 0.7 | '23/05/29 | 23 | 23.3 | 23 | 23.1 | +0.1 | +0.43 | 1.3 | 1,833 | 1,040 | 1.76 | 0.42 | +349 | -1 | -5 | +343 | 3.86 | -39 | 17,783 | +54 | 121 | 0.68 | '23/05/26 | 23.55 | 23.55 | 22.95 | 23 | -0.5 | -2.13 | 2.55 | 3,492 | 2,133 | 1.64 | 0.81 | -1,133 | -1 | -5.11 | -1,139 | 3.74 | +41 | 17,822 | +42 | 67 | 0.38 | '23/05/25 | 23.9 | 23.9 | 23.5 | 23.5 | -0.35 | -1.47 | 1.68 | 1,810 | 1,229 | 1.47 | 0.43 | -513 | -2 | -1 | -516 | 3.89 | +132 | 17,781 | -6 | 25 | 0.14 | '23/05/24 | 23.8 | 24.1 | 23.7 | 23.85 | 0 | 0 | 1.68 | 1,146 | 756 | 1.52 | 0.27 | +78 | 0 | 0 | +78 | 3.97 | +19 | 17,649 | -5 | 31 | 0.18 | '23/05/23 | 24.1 | 24.15 | 23.8 | 23.85 | -0.1 | -0.42 | 1.46 | 1,249 | 804 | 1.55 | 0.3 | -238 | -1 | 0 | -239 | 4.06 | +53 | 17,630 | -1 | 36 | 0.2 | '23/05/22 | 23.45 | 24 | 23.45 | 23.95 | +0.45 | +1.91 | 2.34 | 1,756 | 917 | 1.92 | 0.42 | +713 | 0 | 0 | +713 | 4.14 | +58 | 17,577 | +3 | 37 | 0.21 | '23/05/19 | 23.75 | 23.85 | 23.45 | 23.5 | -0.15 | -0.63 | 1.69 | 1,637 | 989 | 1.65 | 0.39 | +183 | 0 | +2 | +185 | 3.95 | -37 | 17,519 | -15 | 34 | 0.19 | '23/05/18 | 23.8 | 23.9 | 23.6 | 23.65 | -0.1 | -0.42 | 1.26 | 1,265 | 900 | 1.41 | 0.3 | -171 | 0 | +34 | -137 | 3.98 | +97 | 17,556 | +1 | 49 | 0.28 | '23/05/17 | 23.8 | 23.95 | 23.75 | 23.75 | 0 | 0 | 0.84 | 1,160 | 777 | 1.49 | 0.28 | +185 | 0 | +55 | +240 | 4 | -19 | 17,459 | -95 | 48 | 0.27 | '23/05/16 | 23.8 | 23.9 | 23.6 | 23.75 | 0 | 0 | 1.26 | 1,009 | 653 | 1.54 | 0.24 | +139 | 0 | +37 | +176 | 3.91 | -3 | 17,478 | -7 | 143 | 0.82 | '23/05/15 | 23.5 | 23.85 | 23.15 | 23.75 | 0 | 0 | 2.95 | 1,378 | 777 | 1.77 | 0.32 | +417 | 0 | 0 | +417 | 3.86 | -29 | 17,481 | +14 | 150 | 0.86 | '23/05/12 | 23.5 | 23.8 | 23.35 | 23.75 | +0.1 | +0.42 | 1.9 | 1,070 | 695 | 1.54 | 0.25 | -172 | 0 | 0 | -172 | 3.73 | -4 | 17,510 | +28 | 136 | 0.78 | '23/05/11 | 24.15 | 24.15 | 23.5 | 23.65 | -0.45 | -1.87 | 2.7 | 2,286 | 1,220 | 1.87 | 0.54 | -333 | 0 | -5.36 | -338 | 3.9 | -44 | 17,514 | +53 | 108 | 0.62 | '23/05/10 | 23.6 | 24.15 | 23.5 | 24.1 | +0.8 | +3.43 | 2.79 | 3,327 | 1,860 | 1.79 | 0.79 | +537 | 0 | -68 | +469 | 3.99 | -147 | 17,558 | +36 | 55 | 0.31 | '23/05/09 | 23.6 | 23.75 | 23.3 | 23.3 | -0.1 | -0.43 | 1.92 | 1,609 | 1,013 | 1.59 | 0.38 | -296 | 0 | 0 | -296 | 3.82 | -159 | 17,705 | 0 | 19 | 0.11 | '23/05/08 | 24.15 | 24.15 | 23.35 | 23.4 | -1 | -4.1 | 3.28 | 5,151 | 2,818 | 1.83 | 1.21 | -916 | 0 | -8 | -924 | 3.84 | -835 | 17,864 | +7 | 19 | 0.11 | '23/05/05 | 24.3 | 24.5 | 24.25 | 24.4 | +0.05 | +0.21 | 1.03 | 992 | 650 | 1.53 | 0.24 | +18 | 0 | 0 | +18 | 3.94 | +14 | 18,699 | +3 | 12 | 0.06 | 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 | 24.3 | 24.55 | 24.25 | 24.35 | +0.05 | +0.21 | 1.23 | 1,008 | 674 | 1.5 | 0.25 | -63 | 0 | 0 | -63 | 3.92 | +81 | 18,685 | -2 | 9 | 0.05 | '23/05/03 | 24.5 | 24.55 | 24.25 | 24.3 | -0.35 | -1.42 | 1.22 | 1,633 | 1,069 | 1.53 | 0.4 | -135 | 0 | -8 | -143 | 3.95 | -154 | 18,604 | +1 | 11 | 0.06 | '23/05/02 | 25.3 | 25.3 | 24.5 | 24.65 | -0.45 | -1.79 | 3.19 | 1,633 | 1,033 | 1.58 | 0.4 | -396 | 0 | 0 | -396 | 3.96 | +88 | 18,758 | +4 | 10 | 0.05 | '23/04/28 | 25 | 25.35 | 25 | 25.1 | +0.5 | +2.03 | 1.42 | 1,671 | 1,020 | 1.64 | 0.42 | +309 | 0 | -33 | +276 | 4.04 | -103 | 18,670 | +2 | 6 | 0.03 | '23/04/27 | 24.5 | 24.8 | 24.25 | 24.6 | +0.2 | +0.82 | 2.25 | 1,470 | 916 | 1.61 | 0.36 | +24 | 0 | 0 | +24 | 4.03 | -19 | 18,773 | +4 | 4 | 0.02 | '23/04/26 | 24.2 | 24.45 | 24.05 | 24.4 | -0.15 | -0.61 | 1.63 | 2,565 | 1,392 | 1.84 | 0.62 | +896 | 0 | -50 | +846 | 3.95 | -179 | 18,792 | 0 | 0 | 0 | '23/04/25 | 25.3 | 25.5 | 24.5 | 24.55 | -0.7 | -2.77 | 3.96 | 2,608 | 1,715 | 1.52 | 0.65 | -270 | 0 | -34 | -304 | 3.7 | -331 | 18,971 | 0 | 0 | 0 | '23/04/24 | 25.5 | 25.55 | 25.15 | 25.25 | -0.25 | -0.98 | 1.57 | 1,655 | 1,067 | 1.55 | 0.42 | +41 | 0 | -9 | +32 | 3.79 | -34 | 19,302 | 0 | 0 | 0 | '23/04/21 | 26.6 | 26.6 | 25.45 | 25.5 | -0.8 | -3.04 | 4.37 | 3,685 | 2,096 | 1.76 | 0.95 | -361 | +1 | -42 | -402 | 3.75 | -489 | 19,336 | -266 | 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 | '23/04/21 |
|