|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 47.2 | 45 | +2.2 | +4.89% | 4% | 46 | 47.5 | 45.7 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 11,808 | 5.53億 | 7,277 | 1.6張/筆 | 46.81元 | 1.64 | 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) | 2,402 | 1.06億 | 1,675 | 1.4張/筆 | 44.22元 | +1.65 (+3.81%) | 連漲連跌: 連4漲 ( +5.8元 / +14.01%) 財報評分: 最新36分 / 平均49分 上櫃指數: 245.36 (2.71 / +1.12%) | | | |
| |
成交價: 47.2元 (+2.2元/ +4.89%) | 成交張數: 1.18萬張 | 成交金額: 5.53億元 | 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522高 | 近31日新高 | 連4漲 (+5.8元/ +14%) | 第74高 | 近29日新高 | 第91高 | 近32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 47.2元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 '21/04/28 ~04/26 | 5年 '19/04/29 ~04/26 | 10年 '14/04/28 ~04/26 | 15年 '09/04/28 ~04/26 | 20年 '04/04/27 ~04/26 | 今年 01/02 ~04/26 |
---|
起算價 | 41.7 | 42.1 | 46.65 | 42.6 | 40.4 | 41.2 | 43 | 59.1 | 46 | 28.25 | 37.2 | 6.22 | 28.6 | 41.1 | 漲跌價 | +5.5 | +5.1 | +0.55 | +4.6 | +6.8 | +6 | +4.2 | -11.9 | +1.2 | +18.95 | +10 | +40.98 | +18.6 | +6.1 | 漲跌幅 | +13.2% | +12.1% | +1.18% | +10.8% | +16.8% | +14.6% | +9.77% | -20.1% | +2.61% | +67.1% | +26.9% | +659% | +65% | +14.8% | 振幅 | 13.4% | 14.5% | 13.5% | 16.1% | 33.2% | 34.2% | 32.8% | 57.2% | 91.4% | 186% | 142% | 1106% | 249% | 33.3% | 成交張數 | 1.53萬 | 1.7萬 | 2.52萬 | 4.68萬 | 19.7萬 | 22萬 | 45.3萬 | 141萬 | 302萬 | 394萬 | 474萬 | 549萬 | 592萬 | 20.5萬 | 成交金額 | 7.07億 | 7.78億 | 11.3億 | 21.2億 | 92.1億 | 101億 | 213億 | 759億 | 1,622億 | 1,970億 | 2,317億 | 2,615億 | 2,671億 | 95.5億 | 週轉率 | 15.8% | 17.5% | 26% | 48.2% | 203% | 226% | 467% | 1456% | 3111% | 4062% | 4883% | 5654% | 6097% | 211% |
結算價 47.2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 | '24/04/26 | 46 | 47.5 | 45.7 | 47.2 | +2.2 | +4.89 | 4 | 11,808 | 7,277 | 1.62 | 5.53 | -1,144 | 0 | +64.2 | -1,080 | 1.69 | +826 | 6,904 | +47 | 69 | 1 | '24/04/25 | 42.65 | 45 | 42.55 | 45 | +1.65 | +3.81 | 5.65 | 2,402 | 1,675 | 1.43 | 1.06 | +245 | 0 | +96 | +341 | 2.55 | +14 | 6,078 | +21 | 22 | 0.36 | '24/04/24 | 42.4 | 43.35 | 41.9 | 43.35 | +1.65 | +3.96 | 3.48 | 1,126 | 667 | 1.69 | 0.48 | +188 | 0 | -2.45 | +186 | 2.25 | +92 | 6,064 | -3 | 1 | 0.02 | '24/04/23 | 42.1 | 42.25 | 41.5 | 41.7 | +0.3 | +0.72 | 1.81 | 680 | 478 | 1.42 | 0.28 | -112 | 0 | -0.77 | -113 | 1.84 | +37 | 5,972 | +3 | 4 | 0.07 | '24/04/22 | 41.7 | 42.75 | 41.4 | 41.4 | -0.7 | -1.66 | 3.21 | 1,013 | 716 | 1.41 | 0.42 | -357 | 0 | +0.17 | -357 | 1.93 | -102 | 5,935 | +1 | 1 | 0.02 | '24/04/19 | 43.75 | 43.75 | 41.2 | 42.1 | -1.75 | -3.99 | 5.82 | 1,711 | 1,096 | 1.56 | 0.72 | +126 | 0 | -15.6 | +110 | 2.45 | -101 | 6,037 | 0 | 0 | 0 | '24/04/18 | 43.45 | 44.95 | 43.1 | 43.85 | +0.1 | +0.23 | 4.23 | 769 | 705 | 1.09 | 0.34 | +15 | 0 | +4.9 | +19.9 | 2.35 | +11 | 6,138 | 0 | 0 | 0 | '24/04/17 | 42.9 | 43.8 | 42.75 | 43.75 | +1.45 | +3.43 | 2.48 | 916 | 887 | 1.03 | 0.4 | +237 | 0 | -5.22 | +232 | 2.34 | -32 | 6,127 | 0 | 0 | 0 | '24/04/16 | 43.65 | 44.6 | 41.9 | 42.3 | -2.75 | -6.1 | 5.99 | 2,833 | 2,017 | 1.4 | 1.21 | +345 | 0 | -72.3 | +273 | 2.09 | -894 | 6,159 | 0 | 0 | 0 | '24/04/15 | 46.85 | 46.9 | 45.05 | 45.05 | -1.6 | -3.43 | 3.97 | 1,957 | 2,111 | 0.93 | 0.89 | +134 | 0 | -37.1 | +96.9 | 1.74 | -186 | 7,053 | -20 | 0 | 0 | '24/04/12 | 46.2 | 48.05 | 45.8 | 46.65 | +0.35 | +0.76 | 4.86 | 7,262 | 4,945 | 1.47 | 3.43 | -385 | 0 | +19.2 | -366 | 1.63 | +111 | 7,239 | -8 | 20 | 0.28 | '24/04/11 | 44.8 | 47.75 | 44.6 | 46.3 | +1.75 | +3.93 | 7.07 | 5,625 | 4,106 | 1.37 | 2.61 | -24 | 0 | +247 | +223 | 1.98 | +502 | 7,128 | +26 | 28 | 0.39 | '24/04/10 | 43.7 | 45.45 | 43.7 | 44.55 | +1.05 | +2.41 | 4.02 | 2,865 | 1,994 | 1.44 | 1.29 | +227 | 0 | +15 | +242 | 1.98 | -64 | 6,626 | 0 | 2 | 0.03 | '24/04/09 | 43.55 | 43.65 | 43 | 43.5 | -0.1 | -0.23 | 1.49 | 920 | 905 | 1.02 | 0.4 | -23 | 0 | -34 | -57 | 1.72 | +51 | 6,690 | -1 | 2 | 0.03 | '24/04/08 | 42.95 | 43.6 | 42.7 | 43.6 | +1.05 | +2.47 | 2.12 | 1,309 | 993 | 1.32 | 0.56 | +221 | 0 | +40.2 | +261 | 1.71 | -82 | 6,639 | +1 | 3 | 0.05 | '24/04/03 | 42.5 | 42.65 | 42.15 | 42.55 | -0.05 | -0.12 | 1.17 | 468 | 342 | 1.37 | 0.2 | -52 | 0 | -4.98 | -57 | 1.44 | -40 | 6,721 | 0 | 2 | 0.03 | '24/04/02 | 42.8 | 42.8 | 42.35 | 42.6 | -0.15 | -0.35 | 1.05 | 781 | 628 | 1.24 | 0.33 | -31 | 0 | -65 | -96 | 1.55 | +66 | 6,761 | 0 | 2 | 0.03 | '24/04/01 | 42.2 | 43.1 | 42.2 | 42.75 | +0.55 | +1.3 | 2.13 | 927 | 764 | 1.21 | 0.4 | +336 | 0 | +16.5 | +352 | 1.59 | -192 | 6,695 | -1 | 2 | 0.03 | 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 | '24/03/29 | 42.5 | 42.7 | 42.05 | 42.2 | 0 | 0 | 1.54 | 693 | 524 | 1.32 | 0.29 | -51 | 0 | -4.76 | -55.8 | 1.3 | +8 | 6,887 | 0 | 3 | 0.04 | '24/03/28 | 42.9 | 43.2 | 42.15 | 42.2 | -0.4 | -0.94 | 2.46 | 772 | 655 | 1.18 | 0.33 | +14 | 0 | -0.01 | +14 | 1.38 | -32 | 6,879 | -1 | 3 | 0.04 | '24/03/27 | 42.45 | 43.1 | 42.15 | 42.6 | +0.15 | +0.35 | 2.24 | 899 | 509 | 1.77 | 0.38 | -53 | 0 | -2.93 | -55.9 | 1.4 | -187 | 6,911 | -2 | 4 | 0.06 | '24/03/26 | 43.9 | 43.95 | 42 | 42.45 | -1.05 | -2.41 | 4.48 | 1,370 | 911 | 1.5 | 0.58 | -427 | 0 | -45.3 | -472 | 1.54 | +185 | 7,098 | +2 | 6 | 0.08 | '24/03/25 | 42.7 | 43.65 | 42.7 | 43.5 | +1 | +2.35 | 2.24 | 2,005 | 1,398 | 1.43 | 0.87 | +523 | 0 | -13.4 | +510 | 1.98 | -162 | 6,913 | -2 | 4 | 0.06 | '24/03/22 | 42.15 | 42.7 | 42.15 | 42.5 | +0.45 | +1.07 | 1.31 | 852 | 807 | 1.06 | 0.36 | +135 | 0 | +8.36 | +143 | 1.49 | +66 | 7,075 | -2 | 6 | 0.08 | '24/03/21 | 42.15 | 42.3 | 41.9 | 42.05 | +0.35 | +0.84 | 0.96 | 749 | 565 | 1.33 | 0.31 | +278 | 0 | -2 | +276 | 1.42 | -141 | 7,009 | -1 | 8 | 0.11 | '24/03/20 | 42.55 | 42.95 | 41.7 | 41.7 | -0.85 | -2 | 2.94 | 1,791 | 1,129 | 1.59 | 0.76 | -77.2 | 0 | +22.9 | -54.3 | 1.16 | -406 | 7,150 | -10 | 9 | 0.13 | '24/03/19 | 42.4 | 43.05 | 42.2 | 42.55 | +0.15 | +0.35 | 2 | 1,385 | 905 | 1.53 | 0.59 | -89 | 0 | -22 | -111 | 1.27 | -36 | 7,556 | -10 | 19 | 0.25 | '24/03/18 | 41.7 | 43.55 | 41.65 | 42.4 | +0.5 | +1.19 | 4.53 | 2,654 | 1,583 | 1.68 | 1.13 | -3 | 0 | -113 | -116 | 1.59 | +35 | 7,592 | -3 | 29 | 0.38 | '24/03/15 | 41.95 | 42.3 | 41.3 | 41.9 | -0.05 | -0.12 | 2.38 | 2,635 | 1,714 | 1.54 | 1.1 | -206 | 0 | -15.4 | -221 | 1.54 | -108 | 7,557 | -38 | 32 | 0.42 | '24/03/14 | 44.5 | 44.5 | 41.15 | 41.95 | -3.75 | -8.21 | 7.33 | 12,735 | 6,885 | 1.85 | 5.36 | -329 | 0 | -305 | -634 | 1.87 | -3,818 | 7,665 | -19 | 70 | 0.91 | '24/03/13 | 49.65 | 51 | 45.7 | 45.7 | -3.95 | -7.96 | 10.7 | 9,338 | 7,344 | 1.27 | 4.44 | -336 | 0 | +113 | -223 | 2.5 | -2,138 | 11,483 | -92 | 89 | 0.78 | '24/03/12 | 50.2 | 51.4 | 49.3 | 49.65 | -1.15 | -2.26 | 4.13 | 8,747 | 4,454 | 1.96 | 4.38 | -506 | 0 | +102 | -404 | 2.76 | -505 | 13,621 | -16 | 181 | 1.33 | '24/03/11 | 48 | 53.6 | 47.7 | 50.8 | +2.05 | +4.21 | 12.1 | 19,222 | 9,875 | 1.95 | 9.96 | +565 | 0 | -154 | +411 | 3.26 | +3,284 | 14,126 | +40 | 197 | 1.39 | '24/03/08 | 50.4 | 51.8 | 46.95 | 48.75 | -0.85 | -1.71 | 9.78 | 12,386 | 7,435 | 1.67 | 6.14 | +2 | 0 | +105 | +107 | 2.37 | +263 | 10,842 | -26 | 157 | 1.45 | '24/03/07 | 50.9 | 51.6 | 48.95 | 49.6 | -0.5 | -1 | 5.29 | 10,580 | 6,082 | 1.74 | 5.31 | -953 | 0 | +60.7 | -892 | 2.53 | +743 | 10,579 | -47 | 183 | 1.73 | '24/03/06 | 49.6 | 51.5 | 47.9 | 50.1 | +0.75 | +1.52 | 7.29 | 14,723 | 9,306 | 1.58 | 7.36 | +161 | 0 | +295 | +456 | 2.82 | +1,952 | 9,836 | +34 | 230 | 2.34 | 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 | '24/03/05 | 47 | 50.5 | 45.4 | 49.35 | +2.8 | +6.02 | 11 | 20,534 | 11,714 | 1.75 | 9.88 | -135 | 0 | +195 | +59.7 | 2.54 | +2,466 | 7,884 | +133 | 196 | 2.49 | '24/03/04 | 44.75 | 46.55 | 44.35 | 46.55 | +4.2 | +9.92 | 5.19 | 7,908 | 3,330 | 2.37 | 3.65 | +482 | 0 | +24 | +506 | 2.39 | +761 | 5,418 | +54 | 63 | 1.16 | '24/03/01 | 43 | 43.2 | 42.3 | 42.35 | -0.75 | -1.74 | 2.09 | 927 | 997 | 0.93 | 0.4 | +36 | 0 | -66.3 | -30.3 | 1.82 | -147 | 4,657 | 0 | 9 | 0.19 | '24/02/29 | 43.4 | 43.7 | 43 | 43.1 | 0 | 0 | 1.62 | 685 | 769 | 0.89 | 0.3 | -21 | 0 | +8.81 | -12.2 | 1.95 | -102 | 4,804 | +2 | 9 | 0.19 | '24/02/27 | 44.7 | 44.7 | 42.7 | 43.1 | -1.05 | -2.38 | 4.53 | 1,585 | 1,921 | 0.82 | 0.69 | +25 | 0 | -34 | -9 | 2.13 | -65 | 4,906 | -10 | 7 | 0.14 | '24/02/26 | 44.4 | 44.95 | 43.35 | 44.15 | -0.25 | -0.56 | 3.6 | 2,818 | 2,231 | 1.26 | 1.25 | -311 | 0 | +8 | -303 | 2.14 | +317 | 4,971 | 0 | 17 | 0.34 | '24/02/23 | 41.95 | 45.5 | 41.6 | 44.4 | +2.85 | +6.86 | 9.39 | 4,940 | 3,325 | 1.49 | 2.17 | +502 | 0 | +97.3 | +599 | 2.43 | +550 | 4,654 | +14 | 17 | 0.37 | '24/02/22 | 42 | 42 | 41.5 | 41.55 | -0.25 | -0.6 | 1.2 | 374 | 356 | 1.05 | 0.16 | +40 | 0 | +0.99 | +41 | 1.77 | -50 | 4,104 | 0 | 3 | 0.07 | '24/02/21 | 41.6 | 41.95 | 41.4 | 41.8 | +0.2 | +0.48 | 1.32 | 262 | 351 | 0.75 | 0.11 | +13 | 0 | +15 | +28 | 1.73 | +21 | 4,154 | 0 | 3 | 0.07 | '24/02/20 | 42.15 | 42.3 | 41.55 | 41.6 | -0.55 | -1.3 | 1.78 | 377 | 823 | 0.46 | 0.16 | -28 | 0 | +2 | -26 | 1.8 | +57 | 4,133 | 0 | 3 | 0.07 | '24/02/19 | 42.2 | 42.4 | 41.95 | 42.15 | -0.05 | -0.12 | 1.07 | 528 | 660 | 0.8 | 0.22 | +181 | 0 | -10.9 | +170 | 2 | -76 | 4,076 | 0 | 3 | 0.07 | '24/02/16 | 41.15 | 42.2 | 41.15 | 42.2 | +0.7 | +1.69 | 2.53 | 712 | 787 | 0.9 | 0.3 | +366 | 0 | +11.2 | +377 | 1.81 | -97 | 4,152 | 0 | 3 | 0.07 | '24/02/15 | 41.1 | 41.8 | 41.1 | 41.5 | +0.5 | +1.22 | 1.71 | 502 | 511 | 0.98 | 0.21 | +140 | 0 | +9.2 | +149 | 1.46 | -114 | 4,249 | 0 | 3 | 0.07 | '24/02/05 | 41.2 | 41.4 | 41 | 41 | -0.35 | -0.85 | 0.97 | 385 | 369 | 1.04 | 0.16 | -56 | 0 | -8 | -64 | 1.3 | -27 | 4,369 | 0 | 3 | 0.07 | '24/02/02 | 41.15 | 41.4 | 40.7 | 41.35 | +0.3 | +0.73 | 1.71 | 382 | 402 | 0.95 | 0.16 | +6 | 0 | +0.04 | +6.04 | 1.32 | -54 | 4,396 | 0 | 3 | 0.07 | '24/02/01 | 41.25 | 41.6 | 41 | 41.05 | -0.35 | -0.85 | 1.45 | 363 | 768 | 0.47 | 0.15 | -84 | 0 | -3 | -87 | 1.28 | -9 | 4,450 | 0 | 3 | 0.07 | '24/01/31 | 41.7 | 42.1 | 41.4 | 41.4 | -0.75 | -1.78 | 1.66 | 818 | 1,116 | 0.73 | 0.34 | -195 | 0 | -47.9 | -243 | 1.3 | -56 | 4,459 | -24 | 3 | 0.07 | '24/01/30 | 40.75 | 42.5 | 40.4 | 42.15 | +1.4 | +3.44 | 5.15 | 3,531 | 2,166 | 1.63 | 1.48 | -6 | 0 | +63.9 | +57.9 | 1.42 | +17 | 4,515 | +24 | 27 | 0.6 | 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 | '24/01/29 | 40.55 | 40.75 | 40.2 | 40.75 | +0.35 | +0.87 | 1.36 | 208 | 228 | 0.91 | 0.08 | +27 | 0 | -0.36 | +26.6 | 1.35 | -36 | 4,498 | 0 | 3 | 0.07 | '24/01/26 | 40.55 | 41 | 40.4 | 40.4 | -0.15 | -0.37 | 1.48 | 149 | 190 | 0.78 | 0.06 | -19 | 0 | -0.47 | -19.5 | 1.32 | -10 | 4,534 | 0 | 3 | 0.07 | '24/01/25 | 41.2 | 41.2 | 40.55 | 40.55 | -0.65 | -1.58 | 1.58 | 378 | 325 | 1.16 | 0.15 | -26 | 0 | -1.07 | -27.1 | 1.46 | +9 | 4,544 | -3 | 3 | 0.07 | '24/01/24 | 41.55 | 41.65 | 41.2 | 41.2 | 0 | 0 | 1.09 | 249 | 226 | 1.1 | 0.1 | +102 | 0 | -0.54 | +101 | 1.48 | -86 | 4,535 | 0 | 6 | 0.13 | '24/01/23 | 41.25 | 41.8 | 41.2 | 41.2 | -0.05 | -0.12 | 1.45 | 262 | 307 | 0.85 | 0.11 | +12 | 0 | 0 | +12 | 1.42 | +11 | 4,621 | 0 | 6 | 0.13 | '24/01/22 | 40.8 | 41.6 | 40.8 | 41.25 | +0.9 | +2.23 | 1.98 | 464 | 384 | 1.21 | 0.19 | +204 | 0 | +2.26 | +206 | 1.41 | -97 | 4,610 | 0 | 6 | 0.13 | '24/01/19 | 40.6 | 40.8 | 40.2 | 40.35 | +0.3 | +0.75 | 1.5 | 157 | 182 | 0.86 | 0.06 | +11 | 0 | -0.4 | +10.6 | 1.2 | -7 | 4,707 | -2 | 6 | 0.13 | '24/01/18 | 40.35 | 40.6 | 39.9 | 40.05 | -0.25 | -0.62 | 1.74 | 307 | 277 | 1.11 | 0.12 | -12 | 0 | +0.01 | -12 | 1.19 | -6 | 4,714 | +3 | 8 | 0.17 | '24/01/17 | 41.3 | 41.45 | 40.3 | 40.3 | -1 | -2.42 | 2.78 | 382 | 351 | 1.09 | 0.16 | -60 | 0 | -4.26 | -64.3 | 1.2 | -72 | 4,720 | 0 | 5 | 0.11 | '24/01/16 | 41.65 | 41.65 | 41.25 | 41.3 | -0.35 | -0.84 | 0.96 | 212 | 337 | 0.63 | 0.09 | +13 | 0 | -0.63 | +12.4 | 1.32 | +4 | 4,792 | 0 | 5 | 0.1 | '24/01/15 | 42.5 | 42.5 | 41.6 | 41.65 | -0.05 | -0.12 | 2.16 | 892 | 698 | 1.28 | 0.37 | -206 | 0 | -8.3 | -214 | 1.32 | -41 | 4,788 | -1 | 5 | 0.1 | '24/01/12 | 40.95 | 41.7 | 40.75 | 41.7 | +0.6 | +1.46 | 2.31 | 430 | 455 | 0.95 | 0.18 | -65 | 0 | -0.23 | -65.2 | 1.53 | +66 | 4,829 | 0 | 6 | 0.12 | '24/01/11 | 41.15 | 42.65 | 40.6 | 41.1 | +0.85 | +2.11 | 5.09 | 1,930 | 1,489 | 1.3 | 0.8 | +146 | 0 | -12.3 | +134 | 1.58 | +128 | 4,763 | +1 | 6 | 0.13 | '24/01/10 | 40.25 | 41 | 40.2 | 40.25 | -0.3 | -0.74 | 1.97 | 633 | 540 | 1.17 | 0.26 | -182 | 0 | +1 | -181 | 1.37 | +32 | 4,635 | -1 | 5 | 0.11 | '24/01/09 | 40.45 | 41.25 | 40 | 40.55 | +0.4 | +1 | 3.11 | 527 | 384 | 1.37 | 0.21 | -11 | 0 | +1.11 | -9.89 | 1.56 | -3 | 4,603 | +1 | 6 | 0.13 | '24/01/08 | 40.7 | 40.7 | 40.15 | 40.15 | -0.2 | -0.5 | 1.36 | 177 | 214 | 0.83 | 0.07 | -10 | 0 | +0.62 | -9.38 | 1.58 | -6 | 4,606 | 0 | 5 | 0.11 | '24/01/05 | 40.1 | 40.5 | 40.1 | 40.35 | -0.05 | -0.12 | 0.99 | 211 | 186 | 1.13 | 0.09 | +38 | 0 | -8.12 | +29.9 | 1.65 | -16 | 4,612 | 0 | 5 | 0.11 | '24/01/04 | 40.35 | 40.6 | 40.2 | 40.4 | -0.45 | -1.1 | 0.98 | 367 | 346 | 1.06 | 0.15 | -108 | 0 | -1.18 | -109 | 1.6 | +4 | 4,628 | +2 | 5 | 0.11 | 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 | '24/01/03 | 41.45 | 41.45 | 40.8 | 40.85 | -0.5 | -1.21 | 1.57 | 242 | 318 | 0.76 | 0.1 | -77 | 0 | +0.95 | -76.1 | 1.71 | -32 | 4,624 | 0 | 3 | 0.06 | '24/01/02 | 41.25 | 41.85 | 41.25 | 41.35 | +0.25 | +0.61 | 1.46 | 224 | 233 | 0.96 | 0.09 | +24 | 0 | -1.07 | +22.9 | 1.9 | -23 | 4,656 | 0 | 3 | 0.06 | '23/12/29 | 41.35 | 41.35 | 40.8 | 41.1 | -0.25 | -0.6 | 1.33 | 289 | 250 | 1.16 | 0.12 | +48 | 0 | -0.18 | +47.8 | 1.88 | -22 | 4,679 | 0 | 3 | 0.06 | '23/12/28 | 42.1 | 42.1 | 41.35 | 41.35 | -0.25 | -0.6 | 1.8 | 334 | 360 | 0.93 | 0.14 | -40 | 0 | +0.08 | -39.9 | 1.83 | -21 | 4,701 | 0 | 3 | 0.06 | '23/12/27 | 41.3 | 42 | 41.3 | 41.6 | +0.45 | +1.09 | 1.7 | 661 | 506 | 1.31 | 0.28 | +183 | 0 | -0.97 | +182 | 1.84 | -143 | 4,722 | 0 | 3 | 0.06 | '23/12/26 | 41.2 | 41.55 | 40.9 | 41.15 | +0.5 | +1.23 | 1.6 | 701 | 632 | 1.11 | 0.29 | -34 | 0 | -6.16 | -40.2 | 1.66 | -121 | 4,865 | 0 | 3 | 0.06 | '23/12/25 | 40.3 | 40.8 | 40.25 | 40.65 | +0.4 | +0.99 | 1.37 | 214 | 189 | 1.13 | 0.09 | -21 | 0 | +8 | -13 | 1.68 | +63 | 4,986 | 0 | 3 | 0.06 | '23/12/22 | 40.5 | 40.65 | 40.25 | 40.25 | -0.25 | -0.62 | 0.99 | 252 | 275 | 0.92 | 0.1 | 0 | 0 | -0.62 | -0.62 | 1.7 | 0 | 4,923 | 0 | 3 | 0.06 | '23/12/21 | 40 | 40.7 | 40 | 40.5 | +0.25 | +0.62 | 1.74 | 203 | 204 | 0.99 | 0.08 | 0 | 0 | -0.49 | -0.49 | 1.76 | +6 | 4,923 | 0 | 3 | 0.06 | '23/12/20 | 40.2 | 40.7 | 40.2 | 40.25 | +0.25 | +0.62 | 1.25 | 313 | 259 | 1.21 | 0.13 | +39 | 0 | +0.07 | +39.1 | 1.84 | -8 | 4,917 | 0 | 3 | 0.06 | '23/12/19 | 40.6 | 40.6 | 39.95 | 40 | -0.6 | -1.48 | 1.6 | 467 | 402 | 1.16 | 0.19 | -3.12 | 0 | -5.98 | -9.1 | 1.79 | +2 | 4,925 | +2 | 3 | 0.06 | '23/12/18 | 41.1 | 41.2 | 40.55 | 40.6 | -0.5 | -1.22 | 1.58 | 295 | 364 | 0.81 | 0.12 | -35 | 0 | -0.66 | -35.7 | 1.75 | -14 | 4,923 | -1 | 1 | 0.02 | '23/12/15 | 41.6 | 41.6 | 41.1 | 41.1 | -0.15 | -0.36 | 1.21 | 240 | 301 | 0.8 | 0.1 | -1 | 0 | 0 | -1 | 1.88 | -22 | 4,937 | 0 | 2 | 0.04 | '23/12/14 | 40.95 | 41.7 | 40.95 | 41.25 | +0.35 | +0.86 | 1.83 | 378 | 396 | 0.95 | 0.16 | +88 | 0 | +2 | +90 | 1.88 | -32 | 4,959 | 0 | 2 | 0.04 | '23/12/13 | 40.55 | 41.55 | 40.55 | 40.9 | -0.1 | -0.24 | 2.44 | 294 | 263 | 1.12 | 0.12 | +19 | 0 | -1.05 | +17.9 | 1.82 | -2 | 4,991 | 0 | 2 | 0.04 | '23/12/12 | 41.4 | 41.5 | 40.8 | 41 | -0.5 | -1.2 | 1.69 | 430 | 402 | 1.07 | 0.18 | -10 | 0 | +0.02 | -9.98 | 1.79 | -30 | 4,993 | -4 | 2 | 0.04 | '23/12/11 | 42.05 | 42.05 | 41.45 | 41.5 | -0.15 | -0.36 | 1.44 | 222 | 367 | 0.6 | 0.09 | -20 | 0 | 0 | -20 | 1.79 | +3 | 5,023 | 0 | 6 | 0.12 | '23/12/08 | 41.85 | 42.25 | 41.65 | 41.65 | -0.1 | -0.24 | 1.44 | 338 | 317 | 1.06 | 0.14 | +36 | 0 | -15.1 | +20.9 | 1.84 | +10 | 5,020 | -12 | 6 | 0.12 | 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 | '23/12/07 | 42 | 42.2 | 41.75 | 41.75 | -0.15 | -0.36 | 1.07 | 235 | 220 | 1.07 | 0.1 | -15 | 0 | +25 | +10 | 1.8 | -15 | 5,010 | +17 | 18 | 0.36 | '23/12/06 | 42.2 | 42.35 | 41.85 | 41.9 | -0.15 | -0.36 | 1.19 | 216 | 283 | 0.76 | 0.09 | -19 | 0 | 0 | -19 | 1.79 | +1 | 5,025 | 0 | 1 | 0.02 | '23/12/05 | 42.8 | 42.8 | 42 | 42.05 | -0.6 | -1.41 | 1.88 | 331 | 309 | 1.07 | 0.14 | -74 | 0 | -1 | -75 | 1.84 | -2 | 5,024 | +1 | 1 | 0.02 | '23/12/04 | 42.2 | 43 | 41.85 | 42.65 | +0.45 | +1.07 | 2.73 | 424 | 329 | 1.29 | 0.18 | +125 | 0 | -23 | +102 | 1.92 | +86 | 5,026 | 0 | 0 | 0 | '23/12/01 | 42.6 | 42.6 | 42.15 | 42.2 | -0.4 | -0.94 | 1.06 | 272 | 249 | 1.09 | 0.12 | +42 | 0 | -1.16 | +40.8 | 1.79 | -52 | 4,940 | 0 | 0 | 0 | '23/11/30 | 42.4 | 43 | 42.4 | 42.6 | +0.3 | +0.71 | 1.42 | 476 | 452 | 1.05 | 0.2 | +67 | 0 | -26.5 | +40.5 | 1.76 | -6 | 4,992 | -24 | 0 | 0 | '23/11/29 | 42.25 | 42.75 | 42 | 42.3 | +0.2 | +0.48 | 1.78 | 318 | 492 | 0.65 | 0.13 | +83 | 0 | -14 | +69 | 1.73 | -58 | 4,998 | +3 | 24 | 0.48 | '23/11/28 | 41.5 | 42.35 | 41.5 | 42.1 | +0.4 | +0.96 | 2.04 | 328 | 300 | 1.09 | 0.14 | +122 | 0 | +12.3 | +134 | 1.64 | +1 | 5,056 | +12 | 21 | 0.42 | '23/11/27 | 42.25 | 42.25 | 41.5 | 41.7 | -0.6 | -1.42 | 1.77 | 250 | 259 | 0.96 | 0.1 | -25.7 | 0 | +37.5 | +11.8 | 1.6 | -17 | 5,055 | +8 | 9 | 0.18 | '23/11/24 | 42.55 | 42.8 | 42.15 | 42.3 | -0.1 | -0.24 | 1.53 | 466 | 378 | 1.23 | 0.2 | -53 | 0 | -39 | -92 | 1.61 | +9 | 5,072 | -23 | 1 | 0.02 | '23/11/23 | 42.3 | 42.7 | 41.95 | 42.4 | +0.2 | +0.47 | 1.78 | 416 | 413 | 1.01 | 0.18 | +52.3 | 0 | +27.9 | +80.2 | 1.67 | +2 | 5,063 | +23 | 24 | 0.47 | '23/11/22 | 41.8 | 42.25 | 41.8 | 42.2 | +0.4 | +0.96 | 1.08 | 274 | 259 | 1.06 | 0.12 | +120 | 0 | -2.88 | +117 | 1.58 | -13 | 5,061 | 0 | 1 | 0.02 | '23/11/21 | 42.15 | 42.4 | 41.8 | 41.8 | -0.25 | -0.59 | 1.43 | 319 | 349 | 0.92 | 0.13 | -75 | 0 | 0 | -75 | 1.49 | -1 | 5,074 | 0 | 1 | 0.02 | '23/11/20 | 41.7 | 42.2 | 41.65 | 42.05 | +0.65 | +1.57 | 1.33 | 397 | 380 | 1.04 | 0.17 | +133 | 0 | +0.03 | +133 | 1.58 | -3 | 5,075 | 0 | 1 | 0.02 | '23/11/17 | 41.3 | 41.5 | 41.1 | 41.4 | +0.3 | +0.73 | 0.97 | 231 | 255 | 0.91 | 0.1 | +21 | 0 | -11 | +10 | 1.43 | -8 | 5,078 | 0 | 1 | 0.02 | '23/11/16 | 40.55 | 41.65 | 40.5 | 41.1 | +0.55 | +1.36 | 2.84 | 403 | 376 | 1.07 | 0.17 | +16 | 0 | +6 | +22 | 1.41 | -13 | 5,086 | 0 | 1 | 0.02 | '23/11/15 | 40.45 | 40.75 | 40.3 | 40.55 | +0.55 | +1.38 | 1.13 | 235 | 240 | 0.98 | 0.1 | +134 | 0 | +0.23 | +134 | 1.39 | -16 | 5,099 | 0 | 1 | 0.02 | '23/11/14 | 39.9 | 40.15 | 39.9 | 40 | +0.1 | +0.25 | 0.63 | 203 | 188 | 1.08 | 0.08 | +15 | 0 | -0.02 | +15 | 1.26 | -20 | 5,115 | 0 | 1 | 0.02 | 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 | '23/11/13 | 40.5 | 40.5 | 39.7 | 39.9 | -0.3 | -0.75 | 1.99 | 305 | 319 | 0.96 | 0.12 | -49 | 0 | -0.66 | -49.7 | 1.25 | +14 | 5,135 | -1 | 1 | 0.02 | '23/11/10 | 39.95 | 40.35 | 39.8 | 40.2 | -0.7 | -1.71 | 1.34 | 276 | 273 | 1.01 | 0.11 | +38 | 0 | +0.84 | +38.8 | 1.27 | -9 | 5,121 | -1 | 2 | 0.04 | '23/11/09 | 41.2 | 41.2 | 40.75 | 40.9 | -0.3 | -0.73 | 1.09 | 155 | 219 | 0.71 | 0.06 | -17 | 0 | -0.77 | -17.8 | 1.23 | 0 | 5,130 | 0 | 3 | 0.06 | '23/11/08 | 41.25 | 41.45 | 41.1 | 41.2 | 0 | 0 | 0.85 | 173 | 198 | 0.87 | 0.07 | +38 | 0 | -2 | +36 | 1.36 | -10 | 5,130 | 0 | 3 | 0.06 | '23/11/07 | 41 | 41.45 | 41 | 41.2 | +0.2 | +0.49 | 1.1 | 303 | 258 | 1.17 | 0.12 | +46 | 0 | 0 | +46 | 1.37 | +4 | 5,140 | 0 | 3 | 0.06 | '23/11/06 | 40.95 | 41.15 | 40.7 | 41 | +0.6 | +1.49 | 1.11 | 308 | 287 | 1.07 | 0.13 | +156 | 0 | +0.95 | +157 | 1.47 | -10 | 5,136 | +1 | 3 | 0.06 | '23/11/03 | 40.55 | 41.1 | 40.35 | 40.4 | +0.05 | +0.12 | 1.86 | 338 | 274 | 1.23 | 0.14 | +113 | 0 | +0.32 | +113 | 1.34 | -27 | 5,146 | 0 | 2 | 0.04 | '23/11/02 | 40.5 | 40.65 | 40 | 40.35 | +0.65 | +1.64 | 1.64 | 293 | 257 | 1.14 | 0.12 | +126 | 0 | -0.38 | +126 | 1.22 | -10 | 5,173 | 0 | 2 | 0.04 | '23/11/01 | 41.05 | 41.05 | 39.5 | 39.7 | -0.6 | -1.49 | 3.85 | 515 | 492 | 1.05 | 0.21 | -21 | 0 | -13 | -34 | 1.04 | -56 | 5,183 | 0 | 2 | 0.04 | '23/10/31 | 41.25 | 41.6 | 40.3 | 40.3 | -0.9 | -2.18 | 3.16 | 361 | 497 | 0.73 | 0.15 | -78 | 0 | -2.42 | -80.4 | 1.02 | -39 | 5,239 | -1 | 2 | 0.04 | '23/10/30 | 41.3 | 41.7 | 41.2 | 41.2 | 0 | 0 | 1.21 | 144 | 138 | 1.04 | 0.06 | -33 | 0 | +1.5 | -31.5 | 1.14 | +2 | 5,278 | 0 | 3 | 0.06 | '23/10/27 | 41.8 | 42 | 41.2 | 41.2 | -0.3 | -0.72 | 1.93 | 153 | 181 | 0.84 | 0.06 | -36 | 0 | -2.34 | -38.3 | 1.17 | -3 | 5,276 | +1 | 3 | 0.06 | '23/10/26 | 42 | 42.45 | 41.5 | 41.5 | -0.9 | -2.12 | 2.24 | 169 | 279 | 0.61 | 0.07 | -9 | 0 | -5.09 | -14.1 | 1.25 | -19 | 5,279 | 0 | 2 | 0.04 | '23/10/25 | 41.9 | 42.75 | 41.9 | 42.4 | +0.7 | +1.68 | 2.04 | 298 | 420 | 0.71 | 0.13 | +97 | 0 | -3 | +94 | 1.36 | +6 | 5,298 | -2 | 2 | 0.04 | '23/10/24 | 41.25 | 41.7 | 40.9 | 41.7 | +0.6 | +1.46 | 1.95 | 186 | 192 | 0.97 | 0.08 | +50 | 0 | -9.24 | +40.8 | 1.3 | -3 | 5,292 | 0 | 4 | 0.08 | '23/10/23 | 41.3 | 41.65 | 41 | 41.1 | -0.2 | -0.48 | 1.57 | 171 | 170 | 1.01 | 0.07 | +21 | 0 | -10.4 | +10.6 | 1.4 | -19 | 5,295 | -2 | 4 | 0.08 | '23/10/20 | 41.9 | 41.9 | 40.65 | 41.3 | -0.35 | -0.84 | 3 | 351 | 324 | 1.08 | 0.14 | +46 | 0 | -10.3 | +35.7 | 1.45 | -189 | 5,314 | -4 | 6 | 0.11 | '23/10/19 | 41.7 | 42.2 | 41.6 | 41.65 | 0 | 0 | 1.44 | 391 | 356 | 1.1 | 0.16 | +72 | 0 | +1.97 | +74 | 1.4 | +21 | 5,503 | 0 | 10 | 0.18 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/18 | 42.5 | 42.8 | 41.65 | 41.65 | -1 | -2.34 | 2.7 | 510 | 478 | 1.07 | 0.21 | -149 | 0 | +1.31 | -148 | 1.33 | -77 | 5,482 | -2 | 10 | 0.18 | '23/10/17 | 42.95 | 43.4 | 42.65 | 42.65 | 0 | 0 | 1.76 | 217 | 195 | 1.11 | 0.09 | -14 | 0 | +1.1 | -12.9 | 1.36 | +24 | 5,559 | 0 | 12 | 0.22 | '23/10/16 | 42.9 | 43 | 42.55 | 42.65 | -0.6 | -1.39 | 1.04 | 277 | 250 | 1.11 | 0.12 | -101 | 0 | +0.26 | -101 | 1.35 | -6 | 5,535 | +1 | 12 | 0.22 | '23/10/13 | 43 | 43.75 | 43 | 43.25 | 0 | 0 | 1.73 | 192 | 190 | 1.01 | 0.08 | +53 | 0 | -0.05 | +53 | 1.62 | -3 | 5,541 | 0 | 11 | 0.2 | '23/10/12 | 42.6 | 43.5 | 42.6 | 43.25 | +0.55 | +1.29 | 2.11 | 302 | 252 | 1.2 | 0.13 | +120 | 0 | +3.73 | +124 | 1.57 | -15 | 5,544 | 0 | 11 | 0.2 | '23/10/11 | 43.95 | 43.95 | 42.7 | 42.7 | -0.7 | -1.61 | 2.88 | 434 | 401 | 1.08 | 0.19 | -155 | 0 | -2.05 | -157 | 1.41 | -20 | 5,559 | -4 | 11 | 0.2 | '23/10/06 | 43.85 | 43.9 | 43.4 | 43.4 | -0.45 | -1.03 | 1.14 | 294 | 254 | 1.16 | 0.13 | +51 | 0 | -0.04 | +51 | 1.5 | -9 | 5,579 | 0 | 15 | 0.27 | '23/10/05 | 43.45 | 44.35 | 43.45 | 43.85 | +0.45 | +1.04 | 2.07 | 170 | 199 | 0.85 | 0.07 | +17 | 0 | +0.67 | +17.7 | 1.52 | -1 | 5,588 | -2 | 15 | 0.27 | '23/10/04 | 43.95 | 43.95 | 43.2 | 43.4 | -0.6 | -1.36 | 1.7 | 256 | 242 | 1.06 | 0.11 | -32 | 0 | -1.11 | -33.1 | 1.5 | +6 | 5,589 | 0 | 17 | 0.3 | '23/10/03 | 44.6 | 44.65 | 43.95 | 44 | -0.35 | -0.79 | 1.58 | 235 | 256 | 0.92 | 0.1 | -19 | 0 | -2 | -21 | 1.59 | +11 | 5,583 | -1 | 17 | 0.3 | '23/10/02 | 44.2 | 44.4 | 43.85 | 44.35 | +0.85 | +1.95 | 1.26 | 297 | 299 | 0.99 | 0.13 | +121 | 0 | +1 | +122 | 1.59 | -19 | 5,572 | -3 | 18 | 0.32 | '23/09/28 | 43.35 | 43.85 | 43.3 | 43.5 | +0.25 | +0.58 | 1.27 | 236 | 276 | 0.86 | 0.1 | -13 | 0 | -13 | -26 | 1.46 | -34 | 5,591 | -3 | 21 | 0.38 | '23/09/27 | 43.8 | 43.8 | 43.2 | 43.25 | -0.55 | -1.26 | 1.37 | 349 | 353 | 0.99 | 0.15 | -129 | 0 | -8.06 | -137 | 1.43 | +33 | 5,625 | -5 | 24 | 0.43 | '23/09/26 | 44.4 | 44.4 | 43.8 | 43.8 | -0.9 | -2.01 | 1.34 | 308 | 319 | 0.97 | 0.14 | -125 | 0 | -3.82 | -129 | 1.36 | -18 | 5,592 | 0 | 29 | 0.52 | '23/09/25 | 44.35 | 45 | 44.3 | 44.7 | +0.65 | +1.48 | 1.59 | 197 | 229 | 0.86 | 0.09 | +30 | 0 | -29.4 | +0.57 | 1.43 | -11 | 5,610 | 0 | 29 | 0.52 | '23/09/22 | 43.9 | 44.25 | 43.65 | 44.05 | +0.05 | +0.11 | 1.36 | 266 | 220 | 1.21 | 0.12 | +87 | 0 | 0 | +87 | 2.1 | -9 | 5,621 | +1 | 29 | 0.52 | '23/09/21 | 45 | 45.2 | 43.9 | 44 | -1.2 | -2.65 | 2.88 | 552 | 478 | 1.16 | 0.24 | -33 | 0 | -11.7 | -44.7 | 2.08 | -31 | 5,630 | -2 | 28 | 0.5 | '23/09/20 | 45.7 | 45.85 | 45.2 | 45.2 | -0.3 | -0.66 | 1.43 | 334 | 270 | 1.24 | 0.15 | -10 | 0 | -1.44 | -11.4 | 2.13 | +14 | 5,661 | -4 | 30 | 0.53 | 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 | '23/09/19 | 45.9 | 46.3 | 45.45 | 45.5 | -0.4 | -0.87 | 1.85 | 358 | 448 | 0.8 | 0.16 | -117 | 0 | -11 | -128 | 2.17 | +5 | 5,647 | -10 | 34 | 0.6 | '23/09/18 | 46.3 | 46.9 | 45.9 | 45.9 | -0.75 | -1.61 | 2.14 | 572 | 659 | 0.87 | 0.26 | -95 | 0 | -23.9 | -119 | 2.26 | +17 | 5,642 | +1 | 44 | 0.78 | '23/09/15 | 46.35 | 46.65 | 45.9 | 46.65 | +0.25 | +0.54 | 1.62 | 673 | 476 | 1.41 | 0.31 | +134 | 0 | -28 | +106 | 2.34 | -12 | 5,625 | 0 | 43 | 0.76 | '23/09/14 | 46.45 | 47.1 | 46.35 | 46.4 | +0.05 | +0.11 | 1.62 | 2,014 | 1,437 | 1.4 | 0.94 | -131 | 0 | -312 | -443 | 2.28 | +62 | 5,637 | -83 | 43 | 0.76 | '23/09/13 | 45.9 | 46.9 | 45.9 | 46.35 | +0.6 | +1.31 | 2.19 | 2,874 | 1,536 | 1.87 | 1.33 | +1,078 | 0 | +386 | +1,464 | 2.4 | -167 | 5,575 | +88 | 126 | 2.26 | '23/09/12 | 45.25 | 46.6 | 45 | 45.75 | +1 | +2.23 | 3.58 | 1,219 | 958 | 1.27 | 0.56 | +113 | 0 | -1.52 | +111 | 1.37 | -24 | 5,742 | +8 | 38 | 0.66 | '23/09/11 | 45.95 | 46 | 44.7 | 44.75 | -1.25 | -2.72 | 2.83 | 879 | 737 | 1.19 | 0.4 | -50 | 0 | -17.2 | -67.2 | 1.3 | +112 | 5,766 | -7 | 30 | 0.52 | '23/09/08 | 46.35 | 46.65 | 46 | 46 | -0.2 | -0.43 | 1.41 | 570 | 479 | 1.19 | 0.26 | +27 | 0 | -13 | +14 | 1.48 | +51 | 5,654 | +7 | 37 | 0.65 | '23/09/07 | 46.1 | 46.6 | 46 | 46.2 | +0.1 | +0.22 | 1.3 | 800 | 671 | 1.19 | 0.37 | +201 | 0 | -19.5 | +182 | 1.5 | -71 | 5,603 | 0 | 30 | 0.54 | '23/09/06 | 46.5 | 46.5 | 46.1 | 46.1 | -0.2 | -0.43 | 0.86 | 438 | 546 | 0.8 | 0.2 | -16 | 0 | -1.16 | -17.2 | 1.42 | -50 | 5,674 | -2 | 30 | 0.53 | '23/09/05 | 45.95 | 46.5 | 45.95 | 46.3 | +0.35 | +0.76 | 1.2 | 737 | 679 | 1.09 | 0.34 | +234 | 0 | -12 | +222 | 1.59 | -43 | 5,724 | -6 | 32 | 0.56 | '23/09/04 | 46.5 | 46.5 | 45.4 | 45.95 | -0.2 | -0.43 | 2.38 | 714 | 647 | 1.1 | 0.33 | +141 | 0 | +1.64 | +143 | 1.35 | -67 | 5,767 | +11 | 38 | 0.66 | '23/09/01 | 46 | 46.7 | 46 | 46.15 | -0.2 | -0.43 | 1.51 | 1,194 | 1,054 | 1.13 | 0.55 | +111 | 0 | -23.5 | +87.5 | 1.2 | +8 | 5,834 | +7 | 27 | 0.46 | '23/08/31 | 46 | 46.7 | 45.7 | 46.35 | +0.7 | +1.53 | 2.19 | 3,332 | 2,338 | 1.42 | 1.54 | -525 | 0 | -16.1 | -541 | 1.07 | -68 | 5,826 | +7 | 20 | 0.34 | '23/08/30 | 43.4 | 46.05 | 43.4 | 45.65 | +2.85 | +6.66 | 6.19 | 3,074 | 1,858 | 1.65 | 1.39 | +402 | 0 | +104 | +506 | 1.53 | +51 | 5,894 | +7 | 13 | 0.22 | '23/08/29 | 42.8 | 42.95 | 42.55 | 42.8 | +0.3 | +0.71 | 0.94 | 154 | 180 | 0.85 | 0.07 | -6 | 0 | -1 | -7 | 1.04 | -25 | 5,843 | 0 | 6 | 0.1 | '23/08/28 | 43.35 | 43.35 | 42.35 | 42.5 | -0.45 | -1.05 | 2.33 | 495 | 442 | 1.12 | 0.21 | -258 | 0 | -10.1 | -268 | 1.05 | +4 | 5,868 | 0 | 6 | 0.1 | '23/08/25 | 42.2 | 43.4 | 42.2 | 42.95 | -0.05 | -0.12 | 2.79 | 497 | 404 | 1.23 | 0.21 | +201 | 0 | -18.2 | +183 | 1.27 | -13 | 5,864 | -6 | 6 | 0.1 | 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 | '23/08/24 | 43.35 | 43.8 | 42.9 | 43 | -0.15 | -0.35 | 2.09 | 497 | 488 | 1.02 | 0.21 | -37 | 0 | -2.3 | -39.3 | 1.13 | -23 | 5,877 | -7 | 12 | 0.2 | '23/08/23 | 43 | 43.25 | 42.35 | 43.15 | +0.3 | +0.7 | 2.1 | 438 | 317 | 1.38 | 0.19 | +142 | 0 | -1.52 | +140 | 1.21 | -33 | 5,900 | +2 | 19 | 0.32 | '23/08/22 | 43.55 | 43.55 | 42.65 | 42.85 | -0.2 | -0.46 | 2.09 | 546 | 413 | 1.32 | 0.23 | -118 | 0 | -3.18 | -121 | 1.06 | -22 | 5,933 | -2 | 17 | 0.29 | '23/08/21 | 43.6 | 43.7 | 43 | 43.05 | -0.55 | -1.26 | 1.61 | 530 | 448 | 1.18 | 0.23 | +40 | 0 | -8.77 | +31.2 | 1.15 | -101 | 5,955 | +5 | 19 | 0.32 | '23/08/18 | 44.1 | 44.4 | 43.35 | 43.6 | -0.5 | -1.13 | 2.38 | 587 | 701 | 0.84 | 0.26 | -145 | 0 | -12.3 | -157 | 1.09 | -9 | 6,056 | -1 | 14 | 0.23 | '23/08/17 | 43.5 | 44.2 | 42.6 | 44.1 | +0.7 | +1.61 | 3.69 | 703 | 608 | 1.16 | 0.31 | +137 | 0 | -13.2 | +124 | 1.27 | -26 | 6,065 | -40 | 15 | 0.25 | '23/08/16 | 43 | 43.75 | 42.2 | 43.4 | +0.3 | +0.7 | 3.6 | 693 | 643 | 1.08 | 0.3 | +41 | 0 | -16.6 | +24.4 | 1.1 | -56 | 6,091 | -90 | 55 | 0.9 | '23/08/15 | 43.2 | 43.7 | 43.05 | 43.1 | 0 | 0 | 1.51 | 763 | 617 | 1.24 | 0.33 | +32 | 0 | +1.42 | +33.4 | 1.02 | -137 | 6,147 | -16 | 145 | 2.36 | '23/08/14 | 45.1 | 45.1 | 43 | 43.1 | -2.2 | -4.86 | 4.64 | 1,432 | 1,261 | 1.14 | 0.62 | -97 | 0 | -80.5 | -178 | 0.96 | -130 | 6,284 | -5 | 161 | 2.56 | '23/08/11 | 45.5 | 46.15 | 45 | 45.3 | +0.1 | +0.22 | 2.54 | 955 | 676 | 1.41 | 0.43 | -24 | 0 | -24.8 | -48.8 | 1.01 | -68 | 6,414 | -3 | 166 | 2.59 | '23/08/10 | 47.4 | 47.4 | 45.05 | 45.2 | -2.45 | -5.14 | 4.93 | 2,352 | 1,745 | 1.35 | 1.09 | -225 | 0 | -87.6 | -313 | 0.99 | -283 | 6,482 | +19 | 169 | 2.61 | '23/08/09 | 47.6 | 47.9 | 47.35 | 47.65 | -0.35 | -0.73 | 1.15 | 776 | 623 | 1.25 | 0.37 | -23 | 0 | -5.81 | -28.8 | 1.08 | +13 | 6,765 | 0 | 150 | 2.22 | '23/08/08 | 48.2 | 48.9 | 47.15 | 48 | -0.9 | -1.84 | 3.58 | 1,917 | 1,419 | 1.35 | 0.91 | -118 | 0 | -353 | -471 | 1.15 | -75 | 6,752 | +12 | 150 | 2.22 | '23/08/07 | 47.8 | 49.6 | 47.3 | 48.9 | +1.05 | +2.19 | 4.81 | 2,037 | 1,612 | 1.26 | 0.99 | -35 | 0 | +459 | +424 | 1.1 | -67 | 6,827 | +4 | 138 | 2.02 | '23/08/04 | 47.3 | 48.4 | 47.05 | 47.85 | +0.3 | +0.63 | 2.84 | 903 | 738 | 1.22 | 0.43 | -116 | 0 | -5.71 | -122 | 1.07 | -41 | 6,894 | -1 | 134 | 1.94 | '23/08/02 | 48.55 | 49.1 | 47.5 | 47.55 | -1.15 | -2.36 | 3.29 | 2,049 | 1,568 | 1.31 | 0.98 | -118 | 0 | -25.8 | -144 | 1.03 | -355 | 6,935 | +12 | 135 | 1.95 | '23/08/01 | 49.55 | 49.8 | 48.1 | 48.7 | -0.3 | -0.61 | 3.47 | 1,807 | 1,536 | 1.18 | 0.88 | -154 | 0 | -105 | -259 | 1 | -12 | 7,290 | +27 | 123 | 1.69 | '23/07/31 | 51.7 | 51.7 | 49 | 49 | -2.9 | -5.59 | 5.2 | 7,551 | 5,082 | 1.49 | 3.8 | -546 | 0 | -31.9 | -578 | 1.09 | -95 | 7,302 | -38 | 96 | 1.31 | 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 | '23/07/28 | 48.8 | 51.9 | 47.5 | 51.9 | +2.9 | +5.92 | 8.98 | 6,391 | 4,132 | 1.55 | 3.18 | -314 | 0 | -52.8 | -367 | 1.35 | +431 | 7,397 | +78 | 134 | 1.81 | '23/07/27 | 48.9 | 49.2 | 48.55 | 49 | +0.3 | +0.62 | 1.33 | 1,459 | 1,360 | 1.07 | 0.71 | -3 | 0 | -73.1 | -76.1 | 1.36 | -9 | 6,966 | -1 | 56 | 0.8 | '23/07/26 | 50.5 | 50.5 | 48.5 | 48.7 | -0.9 | -1.81 | 4.03 | 2,876 | 2,492 | 1.15 | 1.42 | -793 | 0 | -78.3 | -871 | 1.35 | -89 | 6,975 | -5 | 57 | 0.82 | '23/07/25 | 49.6 | 50.8 | 48.95 | 49.6 | +0.4 | +0.81 | 3.76 | 2,937 | 2,197 | 1.34 | 1.46 | +330 | 0 | +22.8 | +353 | 1.87 | -95 | 7,064 | +12 | 62 | 0.88 | '23/07/24 | 51.5 | 51.6 | 48.7 | 49.2 | -1.5 | -2.96 | 5.72 | 4,795 | 4,464 | 1.07 | 2.39 | -1,190 | 0 | -67.8 | -1,258 | 1.42 | -224 | 7,159 | -21 | 50 | 0.7 | '23/07/21 | 49.8 | 51.5 | 49 | 50.7 | +0.6 | +1.2 | 4.99 | 6,626 | 4,296 | 1.54 | 3.36 | +1,080 | 0 | +89.4 | +1,169 | 2.27 | -170 | 7,383 | +12 | 71 | 0.96 | '23/07/20 | 51.8 | 52.3 | 49.5 | 50.1 | +2.5 | +5.25 | 5.88 | 19,159 | 10,527 | 1.82 | 9.78 | +152 | 0 | +82.4 | +234 | 1.22 | +538 | 7,553 | +59 | 59 | 0.78 | '23/07/19 | 49.8 | 49.95 | 48.5 | 49.1 | -0.4 | -0.81 | 2.93 | 3,902 | 2,399 | 1.63 | 1.92 | -665 | 0 | +161 | -504 | 1.42 | -62 | 7,015 | 0 | 0 | 0 | '23/07/18 | 49.25 | 50 | 47.9 | 49.5 | +0.65 | +1.33 | 4.3 | 3,972 | 2,532 | 1.57 | 1.95 | +620 | 0 | +97.2 | +717 | 2.1 | +122 | 7,077 | 0 | 0 | 0 | '23/07/17 | 49.65 | 49.7 | 48.7 | 48.85 | -0.55 | -1.11 | 2.02 | 2,253 | 1,660 | 1.36 | 1.11 | -254 | 0 | +10.8 | -243 | 1.6 | +16 | 6,955 | 0 | 0 | 0 | '23/07/14 | 49 | 49.8 | 48 | 49.4 | +1.25 | +2.6 | 3.74 | 3,292 | 2,208 | 1.49 | 1.62 | +444 | 0 | -29 | +416 | 2.07 | +124 | 6,939 | -119 | 0 | 0 | '23/07/13 | 47.7 | 49.8 | 47.7 | 48.15 | +0.65 | +1.37 | 4.42 | 4,913 | 3,137 | 1.57 | 2.4 | +651 | 0 | +79.3 | +730 | 1.72 | -277 | 6,815 | -140 | 119 | 1.75 | '23/07/12 | 48.2 | 48.25 | 47.4 | 47.5 | -0.35 | -0.73 | 1.78 | 1,107 | 803 | 1.38 | 0.53 | +110 | 0 | -19.1 | +90.9 | 1.29 | +3 | 7,092 | -18 | 259 | 3.65 | '23/07/11 | 47.7 | 48.3 | 47.7 | 47.85 | +0.4 | +0.84 | 1.26 | 1,234 | 861 | 1.43 | 0.59 | +254 | 0 | +30 | +284 | 1.32 | -15 | 7,089 | -143 | 277 | 3.91 | '23/07/10 | 47.9 | 47.95 | 47.2 | 47.45 | -0.65 | -1.35 | 1.56 | 939 | 801 | 1.17 | 0.45 | -159 | 0 | -1.58 | -161 | 1.06 | -41 | 7,104 | +1 | 420 | 5.91 | '23/07/07 | 48 | 48.4 | 47 | 48.1 | -0.2 | -0.41 | 2.9 | 2,014 | 1,470 | 1.37 | 0.96 | +217 | 0 | -17.7 | +199 | 1.27 | -317 | 7,145 | -5 | 419 | 5.86 | '23/07/06 | 49.05 | 49.2 | 48.3 | 48.3 | -1.2 | -2.42 | 1.82 | 2,725 | 1,949 | 1.4 | 1.33 | -63 | 0 | -165 | -228 | 0.92 | -137 | 7,462 | -10 | 424 | 5.68 | '23/07/05 | 49.8 | 51.3 | 49.1 | 49.5 | +0.9 | +1.85 | 4.53 | 11,084 | 7,175 | 1.54 | 5.57 | -328 | 0 | -34 | -362 | 0.95 | -298 | 7,599 | +13 | 434 | 5.71 | 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 | '23/07/04 | 48.15 | 49 | 47.55 | 48.6 | +0.35 | +0.73 | 3.01 | 3,087 | 2,123 | 1.45 | 1.49 | +238 | 0 | +185 | +423 | 1.24 | +337 | 7,897 | -28 | 421 | 5.33 | '23/07/03 | 47.95 | 49.2 | 47.65 | 48.25 | +1.3 | +2.77 | 3.3 | 5,185 | 3,376 | 1.54 | 2.51 | -196 | 0 | +29.3 | -167 | 0.95 | +30 | 7,560 | +27 | 449 | 5.94 | '23/06/30 | 47.4 | 47.4 | 46.75 | 46.95 | -0.1 | -0.21 | 1.38 | 949 | 829 | 1.14 | 0.45 | +73 | 0 | -14 | +59 | 1.12 | -78 | 7,530 | +1 | 422 | 5.6 | '23/06/29 | 47.05 | 48.1 | 46.9 | 47.05 | +0.95 | +2.06 | 2.6 | 3,732 | 2,402 | 1.55 | 1.77 | -80 | 0 | -22.3 | -102 | 1.02 | +165 | 7,608 | -12 | 421 | 5.53 | '23/06/28 | 46.5 | 46.7 | 46 | 46.1 | 0 | 0 | 1.52 | 1,499 | 1,232 | 1.22 | 0.69 | -8 | 0 | -338 | -346 | 1.08 | +6 | 7,443 | -31 | 433 | 5.82 | '23/06/27 | 48.05 | 48.45 | 45.8 | 46.1 | -2.05 | -4.26 | 5.5 | 4,529 | 3,496 | 1.3 | 2.13 | -221 | 0 | -580 | -801 | 1.17 | -153 | 7,437 | -75 | 464 | 6.24 | '23/06/26 | 48.8 | 49.55 | 48.1 | 48.15 | -1.85 | -3.7 | 2.9 | 6,040 | 4,978 | 1.21 | 2.95 | +185 | 0 | -80.9 | +104 | 1.36 | +169 | 7,590 | -54 | 539 | 7.1 | '23/06/21 | 48.65 | 50 | 48 | 50 | +0.9 | +1.83 | 4.07 | 9,039 | 5,853 | 1.54 | 4.42 | -456 | 0 | -55.7 | -512 | 1.12 | -109 | 7,421 | -136 | 593 | 7.99 | '23/06/20 | 46.95 | 49.8 | 46.05 | 49.1 | +2.5 | +5.36 | 8.05 | 20,630 | 12,630 | 1.63 | 10 | -565 | 0 | +1,189 | +624 | 1.61 | +817 | 7,530 | +320 | 729 | 9.68 | '23/06/19 | 44.85 | 46.65 | 44.45 | 46.6 | +1.75 | +3.9 | 4.91 | 3,049 | 2,049 | 1.49 | 1.41 | +809 | 0 | +93.5 | +903 | 2.14 | +324 | 6,713 | +15 | 409 | 6.09 | '23/06/16 | 45.5 | 45.5 | 44.8 | 44.85 | -0.45 | -0.99 | 1.55 | 839 | 613 | 1.37 | 0.38 | -10 | 0 | -12.9 | -22.9 | 1.3 | +47 | 6,389 | +28 | 394 | 6.17 | '23/06/15 | 45.65 | 46 | 45.25 | 45.3 | -0.35 | -0.77 | 1.64 | 704 | 715 | 0.98 | 0.32 | 0 | 0 | -8.04 | -8.04 | 1.36 | -38 | 6,342 | +61 | 366 | 5.77 | '23/06/14 | 45.8 | 46.45 | 45.4 | 45.65 | -0.15 | -0.33 | 2.29 | 1,434 | 1,379 | 1.04 | 0.66 | +34 | 0 | -6 | +28 | 1.37 | +41 | 6,380 | +28 | 305 | 4.78 | '23/06/13 | 44.2 | 46.7 | 44.2 | 45.8 | +1.7 | +3.85 | 5.67 | 3,841 | 2,660 | 1.44 | 1.76 | +360 | 0 | +19.4 | +379 | 1.36 | -1 | 6,339 | +132 | 277 | 4.37 | '23/06/12 | 45.1 | 45.1 | 44.05 | 44.1 | -1 | -2.22 | 2.33 | 841 | 688 | 1.22 | 0.37 | -123 | 0 | -19.8 | -143 | 1.07 | +27 | 6,340 | +2 | 145 | 2.29 | '23/06/09 | 45.35 | 45.55 | 45 | 45.1 | -0.05 | -0.11 | 1.22 | 684 | 653 | 1.05 | 0.31 | -66 | 0 | +3 | -63 | 1.19 | +46 | 6,313 | -8 | 143 | 2.27 | '23/06/08 | 45.95 | 46.8 | 45 | 45.15 | -0.55 | -1.2 | 3.94 | 3,036 | 1,979 | 1.53 | 1.39 | -118 | 0 | +23.6 | -94.4 | 1.26 | -298 | 6,267 | -1 | 151 | 2.41 | '23/06/07 | 45.55 | 46.35 | 45.45 | 45.7 | +0.2 | +0.44 | 1.98 | 1,111 | 921 | 1.21 | 0.51 | -165 | 0 | -1 | -166 | 1.36 | +78 | 6,565 | +7 | 152 | 2.32 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/06 | 45.25 | 46.05 | 45.1 | 45.5 | +0.35 | +0.78 | 2.1 | 1,140 | 963 | 1.18 | 0.52 | +184 | 0 | -9.85 | +174 | 1.54 | +12 | 6,487 | +3 | 145 | 2.24 | '23/06/05 | 45 | 45.7 | 44.95 | 45.15 | +0.4 | +0.89 | 1.68 | 1,312 | 909 | 1.44 | 0.59 | +428 | 0 | -3.02 | +425 | 1.34 | -19 | 6,475 | +3 | 142 | 2.19 | '23/06/02 | 45.1 | 45.35 | 44.75 | 44.75 | 0 | 0 | 1.34 | 920 | 685 | 1.34 | 0.41 | +17 | 0 | +14 | +31 | 0.92 | -2 | 6,494 | +4 | 139 | 2.14 | '23/06/01 | 44.45 | 44.8 | 44.35 | 44.75 | 0 | 0 | 1.01 | 459 | 431 | 1.06 | 0.2 | +35 | 0 | -1 | +34 | 0.93 | +25 | 6,496 | -4 | 135 | 2.08 | '23/05/31 | 44.3 | 45.5 | 44.3 | 44.75 | +0.45 | +1.02 | 2.71 | 1,101 | 843 | 1.31 | 0.5 | -5 | 0 | -5.39 | -10.4 | 0.88 | +5 | 6,471 | -11 | 139 | 2.15 | '23/05/30 | 44.7 | 44.7 | 44 | 44.3 | -0.4 | -0.89 | 1.57 | 767 | 684 | 1.12 | 0.34 | -88 | 0 | -8.91 | -96.9 | 0.87 | +2 | 6,466 | -14 | 150 | 2.32 | '23/05/29 | 45.3 | 45.35 | 44.45 | 44.7 | -0.7 | -1.54 | 1.98 | 2,463 | 1,858 | 1.33 | 1.1 | -22 | 0 | +0.84 | -21.2 | 0.95 | -587 | 6,464 | -34 | 164 | 2.54 | '23/05/26 | 43.5 | 46.45 | 43.5 | 45.4 | +3.15 | +7.46 | 6.98 | 9,590 | 5,827 | 1.65 | 4.38 | -380 | 0 | +48.5 | -332 | 0.84 | +767 | 7,051 | +70 | 198 | 2.81 | '23/05/25 | 42.85 | 42.9 | 42.25 | 42.25 | -0.4 | -0.94 | 1.52 | 373 | 563 | 0.66 | 0.16 | +19 | 0 | -2 | +17 | 1.04 | +7 | 6,284 | -6 | 128 | 2.04 | '23/05/24 | 42.45 | 43.25 | 42.3 | 42.65 | -0.05 | -0.12 | 2.22 | 407 | 341 | 1.19 | 0.17 | +64 | 0 | +0.37 | +64.4 | 1.01 | +14 | 6,277 | 0 | 134 | 2.13 | '23/05/23 | 43.1 | 43.1 | 42.35 | 42.7 | 0 | 0 | 1.76 | 384 | 323 | 1.19 | 0.16 | -56 | 0 | -2 | -58 | 0.97 | +18 | 6,263 | -1 | 134 | 2.14 | '23/05/22 | 41.6 | 42.75 | 41.35 | 42.7 | +1.1 | +2.64 | 3.37 | 639 | 536 | 1.19 | 0.27 | +314 | 0 | -4.04 | +310 | 0.98 | -70 | 6,245 | +14 | 135 | 2.16 | '23/05/19 | 42.3 | 42.3 | 41.5 | 41.6 | -0.35 | -0.83 | 1.91 | 535 | 494 | 1.08 | 0.22 | -1 | 0 | -0.26 | -1.26 | 0.52 | +45 | 6,315 | +82 | 121 | 1.92 | '23/05/18 | 42.4 | 42.55 | 41.95 | 41.95 | 0 | 0 | 1.43 | 371 | 323 | 1.15 | 0.16 | -106 | 0 | -8 | -114 | 0.5 | +52 | 6,270 | +2 | 39 | 0.62 | '23/05/17 | 41.55 | 42.15 | 41.3 | 41.95 | +0.7 | +1.7 | 2.06 | 472 | 399 | 1.18 | 0.2 | -7 | 0 | +9.74 | +2.74 | 0.57 | +3 | 6,218 | -11 | 37 | 0.6 | '23/05/16 | 40.6 | 41.4 | 40.6 | 41.25 | +0.6 | +1.48 | 1.97 | 309 | 266 | 1.16 | 0.13 | +112 | 0 | -4 | +108 | 0.57 | -14 | 6,215 | +8 | 48 | 0.77 | '23/05/15 | 41.4 | 41.5 | 40.55 | 40.65 | -0.65 | -1.57 | 2.3 | 316 | 350 | 0.9 | 0.13 | -72 | 0 | -2.81 | -74.8 | 0.46 | -19 | 6,229 | -1 | 40 | 0.64 | '23/05/12 | 40.4 | 41.5 | 40.4 | 41.3 | +0.4 | +0.98 | 2.69 | 404 | 355 | 1.14 | 0.17 | +92 | 0 | 0 | +92 | 0.53 | -47 | 6,248 | +3 | 41 | 0.66 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/11 | 42.25 | 42.25 | 40.9 | 40.9 | -1.25 | -2.97 | 3.2 | 780 | 728 | 1.07 | 0.32 | -199 | 0 | -3.83 | -203 | 0.37 | -44 | 6,295 | -1 | 38 | 0.6 | '23/05/10 | 42.05 | 42.2 | 41.8 | 42.15 | 0 | 0 | 0.95 | 356 | 314 | 1.13 | 0.15 | +18 | 0 | +0.41 | +18.4 | 0.46 | -4 | 6,339 | -6 | 39 | 0.62 | '23/05/09 | 43.15 | 43.35 | 42.05 | 42.15 | -1 | -2.32 | 3.01 | 901 | 783 | 1.15 | 0.38 | -359 | 0 | -9.82 | -369 | 0.48 | -7 | 6,343 | +21 | 45 | 0.71 | '23/05/08 | 43.3 | 43.5 | 42.9 | 43.15 | 0 | 0 | 1.39 | 475 | 371 | 1.28 | 0.2 | -80 | 0 | -2.29 | -82.3 | 0.51 | +59 | 6,350 | -1 | 24 | 0.38 | '23/05/05 | 43.9 | 44.1 | 43 | 43.15 | -0.8 | -1.82 | 2.5 | 676 | 618 | 1.09 | 0.29 | -35 | 0 | -123 | -158 | 0.58 | -34 | 6,291 | +8 | 25 | 0.4 | '23/05/04 | 44 | 44.35 | 43.7 | 43.95 | -0.2 | -0.45 | 1.47 | 367 | 298 | 1.23 | 0.16 | -51 | 0 | +1.85 | -49.2 | 0.58 | +56 | 6,325 | +10 | 17 | 0.27 | '23/05/03 | 43.85 | 44.4 | 43.5 | 44.15 | +0.25 | +0.57 | 2.05 | 875 | 536 | 1.63 | 0.38 | -57 | 0 | +6 | -51 | 0.66 | -37 | 6,269 | -1 | 7 | 0.11 | '23/05/02 | 43.4 | 43.9 | 43.15 | 43.9 | +0.5 | +1.15 | 1.73 | 479 | 444 | 1.08 | 0.21 | -19.3 | 0 | -33.5 | -52.8 | 0.68 | -48 | 6,306 | +2 | 8 | 0.13 |
交易 日期 |
---|
'24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | 交易 日期 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | 交易 日期 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | 交易 日期 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | 交易 日期 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | 交易 日期 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | 交易 日期 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | 交易 日期 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | 交易 日期 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | 交易 日期 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | 交易 日期 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | 交易 日期 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | 交易 日期 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | 交易 日期 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|