|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 17.85 | 17.9 | -0.05 | -0.28% | 1.12% | 17.9 | 17.95 | 17.75 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 108 | 192.1萬 | 134 | 0.8張/筆 | 17.85元 | N/A | 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) | 212 | 375萬 | 223 | 0.9張/筆 | 17.71元 | -0.4 (-2.19%) | 連漲連跌: 連3跌 ( -0.75元 / -4.03%) 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 17.85元 (-0.05元/ -0.28%) | 成交張數: 108張 | 成交金額: 192萬元 | 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219低 | 近13日新低 | 連3跌 (-0.75元/ -4.03%) | 第1155高 | 近2日新低 | 第1348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 17.85元 | 3日 03/26 ~03/28 | 5日 03/22 ~03/28 | 10日 03/15 ~03/28 | 1個月 02/29 ~03/28 | 3個月 '23/12/29 ~03/28 | 半年 '23/10/02 ~03/28 | 1年 '23/03/30 ~03/28 | 2年 '22/03/30 ~03/28 | 3年 '21/03/30 ~03/28 | 5年 '19/04/01 ~03/28 | 10年 '14/03/31 ~03/28 | 15年 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 18.6 | 18.6 | 18.7 | 17 | 19.25 | 22.3 | 25.35 | 23.6 | 26.2 | 25 | 42.8 | - | - | 19.1 | 漲跌價 | -0.75 | -0.75 | -0.85 | +0.85 | -1.4 | -4.45 | -7.5 | -5.75 | -8.35 | -7.15 | -24.95 | - | - | -1.25 | 漲跌幅 | -4.03% | -4.03% | -4.55% | +5% | -7.27% | -20% | -29.6% | -24.4% | -31.9% | -28.6% | -58.3% | - | - | -6.54% | 振幅 | 7.26% | 7.8% | 7.75% | 11.2% | 23.6% | 37% | 50.1% | 66.5% | 69.3% | 81.2% | 72.7% | - | - | 23.6% | 成交張數 | 395 | 566 | 977 | 3,167 | 1.93萬 | 2.28萬 | 2.7萬 | 3.17萬 | 3.86萬 | 6.54萬 | 11.5萬 | - | - | 1.91萬 | 成交金額 | 707萬 | 1,025萬 | 1,782萬 | 5,701萬 | 3.22億 | 3.91億 | 4.93億 | 6.13億 | 7.96億 | 15.1億 | 30.1億 | - | - | 3.19億 | 週轉率 | 1.14% | 1.63% | 2.82% | 9.15% | 55.6% | 65.8% | 78.1% | 91.6% | 112% | 189% | 332% | - | - | 55.2% |
* 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 | '24/03/28 | 17.9 | 17.95 | 17.75 | 17.85 | -0.05 | -0.28 | 1.12 | 108 | 134 | 0.8 | 0.02 | -45 | 0 | 0 | -45 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/27 | 18.3 | 18.3 | 17.45 | 17.9 | -0.4 | -2.19 | 4.64 | 212 | 223 | 0.95 | 0.04 | -134 | 0 | 0 | -134 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/26 | 18.65 | 18.8 | 18.2 | 18.3 | -0.3 | -1.61 | 3.23 | 76.1 | 96 | 0.79 | 0.01 | -2 | 0 | 0 | -2 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/25 | 18.55 | 18.8 | 18.55 | 18.6 | +0.05 | +0.27 | 1.35 | 45.5 | 92 | 0.49 | 0.01 | +10 | 0 | 0 | +10 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/22 | 18.2 | 18.9 | 18.2 | 18.55 | -0.05 | -0.27 | 3.76 | 125 | 102 | 1.22 | 0.02 | +67 | 0 | 0 | +67 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/21 | 18.3 | 18.85 | 18.3 | 18.6 | +0.3 | +1.64 | 3.01 | 113 | 123 | 0.92 | 0.02 | +86 | 0 | 0 | +86 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/20 | 18.25 | 18.45 | 18.15 | 18.3 | +0.05 | +0.27 | 1.64 | 78.7 | 95 | 0.83 | 0.01 | +57 | 0 | 0 | +57 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/19 | 18.25 | 18.35 | 18 | 18.25 | 0 | 0 | 1.92 | 65 | 84 | 0.77 | 0.01 | +21 | 0 | 0 | +21 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/18 | 18.35 | 18.35 | 18.15 | 18.25 | -0.1 | -0.54 | 1.09 | 77 | 113 | 0.68 | 0.01 | +26 | 0 | 0 | +26 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/15 | 18.7 | 18.7 | 18.3 | 18.35 | -0.35 | -1.87 | 2.14 | 78.3 | 133 | 0.59 | 0.01 | -20 | 0 | 0 | -20 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/14 | 18.8 | 18.9 | 18.55 | 18.7 | -0.15 | -0.8 | 1.86 | 125 | 152 | 0.82 | 0.02 | +47 | 0 | 0 | +47 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/13 | 18.45 | 18.85 | 18.45 | 18.85 | +0.4 | +2.17 | 2.17 | 239 | 222 | 1.08 | 0.04 | +124 | 0 | 0 | +124 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/12 | 17.85 | 18.5 | 17.85 | 18.45 | +0.65 | +3.65 | 3.65 | 255 | 200 | 1.28 | 0.05 | +176 | 0 | 0 | +176 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/11 | 17.75 | 17.9 | 17.7 | 17.8 | 0 | 0 | 1.12 | 101 | 98 | 1.03 | 0.02 | +55 | 0 | 0 | +55 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/08 | 17.7 | 17.9 | 17.7 | 17.8 | +0.1 | +0.56 | 1.13 | 209 | 154 | 1.36 | 0.04 | +147 | 0 | 0 | +147 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/07 | 17.6 | 17.9 | 17.5 | 17.7 | +0.1 | +0.57 | 2.27 | 296 | 162 | 1.82 | 0.05 | +240 | 0 | 0 | +240 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/06 | 17.45 | 17.7 | 17.3 | 17.6 | +0.15 | +0.86 | 2.29 | 114 | 282 | 0.41 | 0.02 | +42 | 0 | 0 | +42 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/05 | 17.75 | 17.75 | 17.4 | 17.45 | -0.2 | -1.13 | 1.98 | 109 | 227 | 0.48 | 0.02 | -37 | 0 | 0 | -37 | 0 | 0 | 0 | 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 | '24/03/04 | 17.6 | 17.85 | 17.5 | 17.65 | +0.05 | +0.28 | 1.99 | 126 | 181 | 0.7 | 0.02 | +20 | 0 | 0 | +20 | 0 | 0 | 0 | 0 | 0 | 0 | '24/03/01 | 17.8 | 17.8 | 17.6 | 17.6 | -0.05 | -0.28 | 1.13 | 135 | 196 | 0.69 | 0.02 | -42 | 0 | 0 | -42 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/29 | 17 | 17.9 | 17 | 17.65 | +0.65 | +3.82 | 5.29 | 480 | 361 | 1.33 | 0.08 | +163 | 0 | 0 | +163 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/27 | 17.15 | 17.2 | 16.8 | 17 | 0 | 0 | 2.35 | 373 | 332 | 1.12 | 0.06 | -218 | 0 | 0 | -218 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/26 | 16.95 | 17.2 | 16.8 | 17 | +0.1 | +0.59 | 2.37 | 232 | 321 | 0.72 | 0.04 | -33 | 0 | 0 | -33 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/23 | 16.05 | 17.25 | 16.05 | 16.9 | +0.7 | +4.32 | 7.41 | 626 | 433 | 1.45 | 0.1 | +360 | 0 | 0 | +360 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/22 | 16.05 | 16.3 | 16.05 | 16.2 | +0.2 | +1.25 | 1.56 | 192 | 288 | 0.67 | 0.03 | -6 | 0 | 0 | -6 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/21 | 15.55 | 16.05 | 15.55 | 16 | +0.35 | +2.24 | 3.19 | 210 | 401 | 0.52 | 0.03 | +36 | 0 | 0 | +36 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/20 | 15.4 | 15.7 | 15.3 | 15.65 | +0.3 | +1.95 | 2.61 | 272 | 828 | 0.33 | 0.04 | -116 | 0 | 0 | -116 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/19 | 15.85 | 16 | 15.25 | 15.35 | -0.5 | -3.15 | 4.73 | 929 | 2,114 | 0.44 | 0.14 | -739 | 0 | 0 | -739 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/16 | 15.6 | 15.95 | 15.5 | 15.85 | +0.2 | +1.28 | 2.88 | 132 | 338 | 0.39 | 0.02 | +23 | 0 | 0 | +23 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/15 | 15.7 | 15.9 | 15.35 | 15.65 | -0.05 | -0.32 | 3.5 | 214 | 509 | 0.42 | 0.03 | -135 | 0 | 0 | -135 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/05 | 15.7 | 15.7 | 15.45 | 15.7 | 0 | 0 | 1.59 | 141 | 469 | 0.3 | 0.02 | -80 | 0 | 0 | -80 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/02 | 15.9 | 15.95 | 15.7 | 15.7 | -0.25 | -1.57 | 1.57 | 160 | 535 | 0.3 | 0.03 | -90 | 0 | 0 | -90 | 0 | 0 | 0 | 0 | 0 | 0 | '24/02/01 | 15.5 | 16.15 | 15.5 | 15.95 | +0.45 | +2.9 | 4.19 | 191 | 372 | 0.51 | 0.03 | -5.94 | 0 | 0 | -5.94 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/31 | 15.5 | 15.6 | 15.35 | 15.5 | 0 | 0 | 1.61 | 146 | 393 | 0.37 | 0.02 | -528 | 0 | 0 | -528 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/30 | 15.5 | 15.6 | 15.35 | 15.5 | +0.05 | +0.32 | 1.62 | 199 | 448 | 0.44 | 0.03 | +18 | 0 | 0 | +18 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/29 | 15.3 | 15.55 | 15.25 | 15.45 | +0.2 | +1.31 | 1.97 | 283 | 467 | 0.61 | 0.04 | -29 | 0 | 0 | -29 | 0 | 0 | 0 | 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 | '24/01/26 | 15.45 | 15.5 | 15.15 | 15.25 | -0.1 | -0.65 | 2.28 | 188 | 510 | 0.37 | 0.03 | -74 | 0 | 0 | -74 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/25 | 15.1 | 15.45 | 15.05 | 15.35 | +0.35 | +2.33 | 2.67 | 322 | 446 | 0.72 | 0.05 | -92 | 0 | 0 | -92 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/24 | 15.3 | 15.45 | 14.7 | 15 | -0.15 | -0.99 | 4.95 | 1,563 | 3,856 | 0.41 | 0.23 | -1,161 | 0 | 0 | -1,161 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/23 | 15.15 | 15.3 | 14.95 | 15.15 | +0.05 | +0.33 | 2.32 | 897 | 2,426 | 0.37 | 0.13 | -651 | 0 | 0 | -651 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/22 | 15.25 | 15.4 | 15 | 15.1 | -0.15 | -0.98 | 2.62 | 458 | 1,000 | 0.46 | 0.07 | -300 | 0 | 0 | -300 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/19 | 15.95 | 15.95 | 15.15 | 15.25 | -0.45 | -2.87 | 5.1 | 1,007 | 2,605 | 0.39 | 0.15 | -700 | 0 | 0 | -700 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/18 | 16.25 | 16.35 | 15.55 | 15.7 | -0.55 | -3.38 | 4.92 | 740 | 2,070 | 0.36 | 0.12 | -528 | 0 | 0 | -528 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/17 | 17 | 17.15 | 16.2 | 16.25 | -0.95 | -5.52 | 5.52 | 1,121 | 3,561 | 0.31 | 0.18 | -840 | 0 | 0 | -840 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/16 | 17.7 | 17.7 | 16.95 | 17.2 | -0.5 | -2.82 | 4.24 | 1,083 | 3,742 | 0.29 | 0.19 | -565 | 0 | 0 | -565 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/15 | 18 | 18 | 17.6 | 17.7 | -0.25 | -1.39 | 2.23 | 710 | 2,342 | 0.3 | 0.13 | -523 | 0 | 0 | -523 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/12 | 18.15 | 18.15 | 17.8 | 17.95 | -0.1 | -0.55 | 1.94 | 455 | 1,617 | 0.28 | 0.08 | -316 | 0 | 0 | -316 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/11 | 18.25 | 18.25 | 17.9 | 18.05 | -0.2 | -1.1 | 1.92 | 913 | 3,135 | 0.29 | 0.16 | -621 | 0 | 0 | -621 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/10 | 18.7 | 18.7 | 18.2 | 18.25 | -0.45 | -2.41 | 2.67 | 857 | 2,679 | 0.32 | 0.16 | -657 | 0 | 0 | -657 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/09 | 18.85 | 18.85 | 18.65 | 18.7 | -0.05 | -0.27 | 1.07 | 123 | 650 | 0.19 | 0.02 | -13.9 | 0 | 0 | -13.9 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/08 | 19.1 | 19.15 | 18.6 | 18.75 | -0.35 | -1.83 | 2.88 | 315 | 1,099 | 0.29 | 0.06 | -233 | 0 | 0 | -233 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/05 | 18.95 | 19.1 | 18.95 | 19.1 | +0.05 | +0.26 | 0.79 | 77.6 | 457 | 0.17 | 0.01 | -8 | 0 | 0 | -8 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/04 | 18.9 | 19.05 | 18.55 | 19.05 | +0.25 | +1.33 | 2.66 | 302 | 1,110 | 0.27 | 0.06 | -154 | 0 | 0 | -154 | 0 | 0 | 0 | 0 | 0 | 0 | '24/01/03 | 18.85 | 18.9 | 18.7 | 18.8 | 0 | 0 | 1.06 | 164 | 1,115 | 0.15 | 0.03 | -57.9 | 0 | 0 | -57.9 | 0 | 0 | 0 | 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 | '24/01/02 | 19.15 | 19.2 | 18.7 | 18.8 | -0.3 | -1.57 | 2.62 | 335 | 1,589 | 0.21 | 0.06 | -249 | 0 | 0 | -249 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/29 | 19.25 | 19.25 | 18.95 | 19.1 | -0.15 | -0.78 | 1.56 | 162 | 809 | 0.2 | 0.03 | -97 | 0 | 0 | -97 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/28 | 19.1 | 19.25 | 18.8 | 19.25 | +0.35 | +1.85 | 2.38 | 495 | 2,240 | 0.22 | 0.09 | -340 | 0 | 0 | -340 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/27 | 18.85 | 19.5 | 18.55 | 18.9 | -0.05 | -0.26 | 5.01 | 1,223 | 1,964 | 0.62 | 0.23 | -1,058 | 0 | 0 | -1,058 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/26 | 18.85 | 18.95 | 18.85 | 18.95 | +0.15 | +0.8 | 0.53 | 17.2 | 8 | 2.15 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/25 | 18.7 | 18.85 | 18.6 | 18.8 | -0.1 | -0.53 | 1.32 | 11.3 | 11 | 1.03 | | +1 | 0 | 0 | +1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/22 | 18.75 | 19 | 18.75 | 18.9 | +0.15 | +0.8 | 1.33 | 25.3 | 10 | 2.53 | | -20 | 0 | 0 | -20 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/21 | 18.9 | 18.9 | 18.75 | 18.75 | -0.05 | -0.27 | 0.8 | 30.1 | 12 | 2.51 | 0.01 | -27 | 0 | 0 | -27 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/20 | 18.65 | 18.95 | 18.55 | 18.8 | +0.15 | +0.8 | 2.14 | 38.5 | 40 | 0.96 | 0.01 | -13 | 0 | 0 | -13 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/19 | 18.9 | 18.9 | 18.6 | 18.65 | -0.3 | -1.58 | 1.58 | 90.4 | 60 | 1.51 | 0.02 | -7 | 0 | 0 | -7 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/18 | 18.95 | 19.1 | 18.9 | 18.95 | 0 | 0 | 1.06 | 27.1 | 19 | 1.43 | 0.01 | -17 | 0 | 0 | -17 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/15 | 19.45 | 19.45 | 18.95 | 18.95 | +0.1 | +0.53 | 2.65 | 14 | 14 | 1 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/14 | 18.95 | 19.05 | 18.75 | 18.85 | -0.1 | -0.53 | 1.58 | 82 | 57 | 1.44 | 0.02 | -35 | 0 | 0 | -35 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/13 | 19.4 | 19.4 | 18.95 | 18.95 | -0.45 | -2.32 | 2.32 | 124 | 78 | 1.59 | 0.02 | -93 | 0 | 0 | -93 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/12 | 19.5 | 19.65 | 19.4 | 19.4 | -0.1 | -0.51 | 1.28 | 46.1 | 30 | 1.54 | 0.01 | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/11 | 19.6 | 19.6 | 19.35 | 19.5 | -0.1 | -0.51 | 1.28 | 48 | 32 | 1.5 | 0.01 | -23 | 0 | 0 | -23 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/08 | 19.6 | 19.6 | 19.6 | 19.6 | +0.05 | +0.26 | 0 | 5.14 | 7 | 0.73 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/07 | 19.8 | 19.8 | 19.55 | 19.55 | -0.15 | -0.76 | 1.27 | 16 | 15 | 1.07 | | -4 | 0 | 0 | -4 | 0 | 0 | 0 | 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 | '23/12/06 | 19.9 | 19.9 | 19.5 | 19.7 | -0.25 | -1.25 | 2.01 | 67.4 | 45 | 1.5 | 0.01 | -19 | 0 | 0 | -19 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/05 | 19.95 | 19.95 | 19.6 | 19.95 | 0 | 0 | 1.75 | 99.9 | 50 | 2 | 0.02 | -94 | 0 | 0 | -94 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/04 | 20.2 | 20.2 | 19.75 | 19.95 | -0.25 | -1.24 | 2.23 | 133 | 115 | 1.16 | 0.03 | -84 | 0 | 0 | -84 | 0 | 0 | 0 | 0 | 0 | 0 | '23/12/01 | 20.45 | 20.5 | 20.2 | 20.2 | -0.35 | -1.7 | 1.46 | 82.6 | 71 | 1.16 | 0.02 | -30 | 0 | 0 | -30 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/30 | 20.45 | 20.8 | 20.45 | 20.55 | 0 | 0 | 1.7 | 6 | 6 | 1 | | -1 | 0 | 0 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/29 | 20.5 | 20.6 | 20.5 | 20.55 | -0.1 | -0.48 | 0.48 | 15 | 13 | 1.15 | | -4 | 0 | 0 | -4 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/28 | 20.85 | 20.9 | 20.65 | 20.65 | -0.2 | -0.96 | 1.2 | 30.3 | 29 | 1.05 | 0.01 | -6 | 0 | 0 | -6 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/27 | 20.8 | 20.85 | 20.8 | 20.85 | -0.1 | -0.48 | 0.24 | 6.08 | 9 | 0.68 | | -4 | 0 | 0 | -4 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/24 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 | 1.02 | 2 | 0.51 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/23 | 20.9 | 21.05 | 20.9 | 20.95 | 0 | 0 | 0.72 | 31 | 15 | 2.07 | 0.01 | -19 | 0 | 0 | -19 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/22 | 20.95 | 20.95 | 20.95 | 20.95 | +0.05 | +0.24 | 0 | 2 | 2 | 1 | | -1 | 0 | 0 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/21 | 20.85 | 20.95 | 20.85 | 20.9 | +0.2 | +0.97 | 0.48 | 11.2 | 9 | 1.24 | | +3 | 0 | 0 | +3 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/20 | 20.75 | 20.75 | 20.5 | 20.7 | -0.05 | -0.24 | 1.2 | 29.1 | 18 | 1.62 | 0.01 | -11 | 0 | 0 | -11 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/17 | 21.1 | 21.1 | 20.7 | 20.75 | -0.5 | -2.35 | 1.88 | 131 | 79 | 1.66 | 0.03 | -130 | 0 | 0 | -130 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/16 | 21.3 | 21.3 | 21.2 | 21.25 | -0.15 | -0.7 | 0.47 | 18 | 13 | 1.38 | | -13 | 0 | 0 | -13 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/15 | 21.4 | 21.4 | 21.4 | 21.4 | +0.2 | +0.94 | 0 | 3 | 3 | 1 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/14 | 21.1 | 21.2 | 21.1 | 21.2 | +0.05 | +0.24 | 0.47 | 7 | 6 | 1.17 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/13 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0 | 0 | 0 | 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 | '23/11/10 | 21.25 | 21.3 | 21.05 | 21.15 | -0.2 | -0.94 | 1.17 | 8 | 4 | 2 | | -5 | 0 | 0 | -5 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/09 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | 3 | 3 | 1 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/08 | 21.25 | 21.35 | 21.05 | 21.35 | +0.05 | +0.23 | 1.41 | 19 | 11 | 1.73 | | -15 | 0 | 0 | -15 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/07 | 21.4 | 21.4 | 21.3 | 21.3 | -0.05 | -0.23 | 0.47 | 4.21 | 7 | 0.6 | | -1 | 0 | 0 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/06 | 21.45 | 21.45 | 21.35 | 21.35 | -0.4 | -1.84 | 0.46 | 6.01 | 7 | 0.86 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/03 | 21.6 | 21.8 | 21.6 | 21.75 | +0.15 | +0.69 | 0.93 | 3.05 | 4 | 0.76 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/02 | 21.7 | 21.7 | 21.6 | 21.6 | +0.05 | +0.23 | 0.46 | 3.05 | 4 | 0.76 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/11/01 | 21.55 | 21.55 | 21.55 | 21.55 | -0.05 | -0.23 | 0 | 1 | 1 | 1 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/31 | 21.7 | 21.7 | 21.6 | 21.6 | +0.1 | +0.47 | 0.47 | 11 | 9 | 1.22 | | +4 | 0 | 0 | +4 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/30 | 21.2 | 21.55 | 21.2 | 21.5 | +0.3 | +1.42 | 1.65 | 27.1 | 14 | 1.94 | 0.01 | +27 | 0 | 0 | +27 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/27 | 21.2 | 21.2 | 21.2 | 21.2 | +0.1 | +0.47 | 0 | 1 | 1 | 1 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/26 | 21 | 21.15 | 21 | 21.1 | +0.1 | +0.48 | 0.71 | 3 | 3 | 1 | | +1 | 0 | 0 | +1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/25 | 21 | 21 | 21 | 21 | +0.1 | +0.48 | 0 | 3 | 3 | 1 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/24 | 21.2 | 21.2 | 20.75 | 20.9 | -0.3 | -1.42 | 2.12 | 53 | 27 | 1.96 | 0.01 | -48 | 0 | 0 | -48 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/23 | 21.2 | 21.2 | 21.2 | 21.2 | +0.1 | +0.47 | 0 | 2.2 | 5 | 0.44 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/20 | 21.1 | 21.1 | 21 | 21.1 | -0.1 | -0.47 | 0.47 | 11 | 8 | 1.38 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/19 | 21.2 | 21.25 | 21.2 | 21.2 | -0.2 | -0.93 | 0.23 | 31 | 19 | 1.63 | 0.01 | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/18 | 21.3 | 21.5 | 21.15 | 21.4 | -0.25 | -1.15 | 1.62 | 30.1 | 16 | 1.88 | 0.01 | -24 | 0 | 0 | -24 | 0 | 0 | 0 | 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 | '23/10/17 | 21.7 | 21.7 | 20.95 | 21.65 | -0.15 | -0.69 | 3.44 | 26.1 | 24 | 1.09 | 0.01 | -21 | 0 | 0 | -21 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/16 | 22.2 | 22.2 | 21.5 | 21.8 | -0.4 | -1.8 | 3.15 | 154 | 87 | 1.77 | 0.03 | -123 | 0 | 0 | -123 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/13 | 22.8 | 22.8 | 22.2 | 22.2 | -0.6 | -2.63 | 2.63 | 21.1 | 17 | 1.24 | | -18 | 0 | 0 | -18 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/12 | 22.7 | 22.95 | 22.7 | 22.8 | +0.25 | +1.11 | 1.11 | 38 | 22 | 1.73 | 0.01 | +30 | 0 | 0 | +30 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/11 | 22.25 | 22.55 | 22.25 | 22.55 | +0.4 | +1.81 | 1.35 | 30 | 15 | 2 | 0.01 | +29 | 0 | 0 | +29 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/06 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | 0 | 0 | | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/05 | 22 | 22.15 | 22 | 22.15 | +0.15 | +0.68 | 0.68 | 4 | 2 | 2 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/04 | 21.95 | 22 | 21.85 | 22 | -0.05 | -0.23 | 0.68 | 13.1 | 11 | 1.19 | | -10 | 0 | 0 | -10 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/03 | 22.2 | 22.3 | 22.05 | 22.05 | -0.2 | -0.9 | 1.12 | 45 | 29 | 1.55 | 0.01 | -42 | 0 | 0 | -42 | 0 | 0 | 0 | 0 | 0 | 0 | '23/10/02 | 22.3 | 22.3 | 22.2 | 22.25 | -0.05 | -0.22 | 0.45 | 8 | 7 | 1.14 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/28 | 22.4 | 22.4 | 22.25 | 22.3 | 0 | 0 | 0.67 | 39 | 15 | 2.6 | 0.01 | -33 | 0 | 0 | -33 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/27 | 22.3 | 22.3 | 22.3 | 22.3 | -0.05 | -0.22 | 0 | 3 | 2 | 1.5 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/26 | 22.3 | 22.35 | 22.1 | 22.35 | +0.15 | +0.68 | 1.13 | 28 | 15 | 1.87 | 0.01 | -23 | 0 | 0 | -23 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/25 | 22.55 | 22.6 | 22.2 | 22.2 | -0.3 | -1.33 | 1.78 | 162 | 102 | 1.59 | 0.04 | +80 | 0 | 0 | +80 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/22 | 22.2 | 22.5 | 22.2 | 22.5 | +0.3 | +1.35 | 1.35 | 8 | 5 | 1.6 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/21 | 22.3 | 22.3 | 22.2 | 22.2 | -0.25 | -1.11 | 0.45 | 33 | 20 | 1.65 | 0.01 | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/20 | 22.5 | 22.5 | 22.45 | 22.45 | -0.05 | -0.22 | 0.22 | 9 | 7 | 1.29 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/19 | 22.5 | 22.75 | 22.45 | 22.5 | -0.05 | -0.22 | 1.33 | 12 | 11 | 1.09 | | -2 | 0 | 0 | -2 | 0 | 0 | 0 | 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 | '23/09/18 | 22.6 | 22.6 | 22.3 | 22.55 | -0.35 | -1.53 | 1.31 | 110 | 64 | 1.72 | 0.02 | -78 | 0 | 0 | -78 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/15 | 22.95 | 22.95 | 22.6 | 22.9 | +0.15 | +0.66 | 1.54 | 37 | 22 | 1.68 | 0.01 | -6 | 0 | 0 | -6 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/14 | 22.6 | 23.05 | 22.6 | 22.75 | -0.2 | -0.87 | 1.96 | 128 | 86 | 1.49 | 0.03 | -94 | 0 | 0 | -94 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/13 | 23.1 | 23.1 | 22.7 | 22.95 | -0.15 | -0.65 | 1.73 | 79 | 57 | 1.39 | 0.02 | -78 | 0 | 0 | -78 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/12 | 23.05 | 23.2 | 22.9 | 23.1 | -0.05 | -0.22 | 1.3 | 9 | 8 | 1.12 | | -6 | 0 | 0 | -6 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/11 | 23.15 | 23.15 | 23 | 23.15 | -0.3 | -1.28 | 0.64 | 34.3 | 15 | 2.29 | 0.01 | -33 | 0 | 0 | -33 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/08 | 23.45 | 23.45 | 23.45 | 23.45 | +0.3 | +1.3 | 0 | 1 | 1 | 1 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/07 | 23.25 | 23.45 | 23.15 | 23.15 | -0.1 | -0.43 | 1.29 | 10 | 5 | 2 | | -1 | 0 | 0 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/06 | 23.85 | 23.85 | 23.25 | 23.25 | -0.4 | -1.69 | 2.54 | 42.1 | 22 | 1.91 | 0.01 | -38 | 0 | 0 | -38 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/05 | 23.6 | 23.65 | 23.6 | 23.65 | -0.05 | -0.21 | 0.21 | 5 | 4 | 1.25 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/04 | 23.4 | 23.7 | 23.4 | 23.7 | +0.3 | +1.28 | 1.28 | 18 | 9 | 2 | | +10 | 0 | 0 | +10 | 0 | 0 | 0 | 0 | 0 | 0 | '23/09/01 | 23.4 | 23.4 | 23.4 | 23.4 | -0.2 | -0.85 | 0 | 1.18 | 2 | 0.59 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/31 | 23.3 | 23.6 | 23.3 | 23.6 | +0.3 | +1.29 | 1.29 | 4 | 4 | 1 | | +3 | 0 | 0 | +3 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/30 | 23.3 | 23.4 | 23.3 | 23.3 | -0.55 | -2.31 | 0.42 | 11 | 10 | 1.1 | | -11 | 0 | 0 | -11 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/29 | 23.8 | 23.9 | 23.8 | 23.85 | +0.05 | +0.21 | 0.42 | 12 | 12 | 1 | | -113 | 0 | 0 | -113 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/28 | 23.75 | 23.85 | 23.75 | 23.8 | +0.05 | +0.21 | 0.42 | 13.4 | 12 | 1.12 | | +8 | 0 | 0 | +8 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/25 | 23.2 | 24 | 23.2 | 23.75 | +0.7 | +3.04 | 3.47 | 99.1 | 58 | 1.71 | 0.02 | +97 | 0 | 0 | +97 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/24 | 22.85 | 23.1 | 22.8 | 23.05 | +0.35 | +1.54 | 1.32 | 78 | 34 | 2.29 | 0.02 | +75 | 0 | 0 | +75 | 0 | 0 | 0 | 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 | '23/08/23 | 22.55 | 22.7 | 22.55 | 22.7 | +0.2 | +0.89 | 0.67 | 7.97 | 8 | 1 | | -4 | 0 | 0 | -4 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/22 | 22.75 | 22.75 | 22.5 | 22.5 | -0.3 | -1.32 | 1.1 | 33 | 26 | 1.27 | 0.01 | -25 | 0 | 0 | -25 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/21 | 22.55 | 22.85 | 22.55 | 22.8 | +0.25 | +1.11 | 1.33 | 5 | 5 | 1 | | -1 | 0 | 0 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/18 | 22.75 | 22.9 | 22.55 | 22.55 | -0.45 | -1.96 | 1.52 | 116 | 48 | 2.42 | 0.03 | -113 | 0 | 0 | -113 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/17 | 23 | 23 | 23 | 23 | 0 | 0 | 0 | 4 | 3 | 1.33 | | -2 | 0 | 0 | -2 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/16 | 23.05 | 23.05 | 22.9 | 23 | -0.1 | -0.43 | 0.65 | 17 | 11 | 1.55 | | +1 | 0 | 0 | +1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/15 | 23.5 | 23.5 | 23 | 23.1 | -0.5 | -2.12 | 2.12 | 19 | 9 | 2.11 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/14 | 22.85 | 23.6 | 22.85 | 23.6 | +0.5 | +2.16 | 3.25 | 7 | 7 | 1 | | +2 | 0 | 0 | +2 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/11 | 22.9 | 23.15 | 22.9 | 23.1 | -0.1 | -0.43 | 1.08 | 5 | 5 | 1 | | -1 | 0 | 0 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/10 | 22.9 | 23.2 | 22.8 | 23.2 | +0.2 | +0.87 | 1.74 | 17 | 12 | 1.42 | | +1 | 0 | 0 | +1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/09 | 23 | 23.1 | 22.9 | 23 | -0.05 | -0.22 | 0.87 | 11 | 11 | 1 | | +1 | 0 | 0 | +1 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/08 | 22.9 | 23.05 | 22.9 | 23.05 | +0.05 | +0.22 | 0.65 | 9 | 9 | 1 | | -5 | 0 | 0 | -5 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/07 | 23.1 | 23.1 | 22.85 | 23 | -0.1 | -0.43 | 1.08 | 25 | 22 | 1.14 | 0.01 | -17 | 0 | 0 | -17 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/04 | 23.5 | 23.5 | 22.75 | 23.1 | -0.6 | -2.53 | 3.16 | 135 | 74 | 1.82 | 0.03 | -117 | 0 | 0 | -117 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/02 | 23.6 | 23.7 | 23 | 23.7 | -0.15 | -0.63 | 2.94 | 132 | 75 | 1.76 | 0.03 | -131 | 0 | 0 | -131 | 0 | 0 | 0 | 0 | 0 | 0 | '23/08/01 | 23.95 | 24.35 | 23.55 | 23.85 | 0 | 0 | 3.35 | 95 | 41 | 2.32 | 0.02 | -66 | 0 | 0 | -66 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/31 | 23.85 | 23.9 | 23.85 | 23.85 | +0.25 | +1.06 | 0.21 | 21 | 18 | 1.17 | 0.01 | +10 | 0 | 0 | +10 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/28 | 23.6 | 23.7 | 23.6 | 23.6 | 0 | 0 | 0.42 | 20 | 11 | 1.82 | | -6 | 0 | 0 | -6 | 0 | 0 | 0 | 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 | '23/07/27 | 23.6 | 23.6 | 23.6 | 23.6 | +0.15 | +0.64 | 0 | 8 | 8 | 1 | | +6 | 0 | 0 | +6 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/26 | 23.45 | 23.55 | 23.4 | 23.45 | 0 | 0 | 0.64 | 9 | 8 | 1.12 | | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/25 | 24.1 | 24.1 | 23.25 | 23.45 | +0.1 | +0.43 | 3.64 | 31 | 16 | 1.94 | 0.01 | -25 | 0 | 0 | -25 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/24 | 23.4 | 23.45 | 23.35 | 23.35 | -0.1 | -0.43 | 0.43 | 15 | 7 | 2.14 | | -10 | 0 | 0 | -10 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/21 | 23.3 | 23.5 | 23.25 | 23.45 | +0.15 | +0.64 | 1.07 | 45 | 32 | 1.41 | 0.01 | +36 | 0 | 0 | +36 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/20 | 23.3 | 23.5 | 23.25 | 23.3 | +0.05 | +0.22 | 1.08 | 25 | 16 | 1.56 | 0.01 | +24 | 0 | 0 | +24 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/19 | 23 | 23.25 | 22.85 | 23.25 | +0.05 | +0.22 | 1.72 | 24 | 21 | 1.14 | 0.01 | -6 | 0 | 0 | -6 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/18 | 23.1 | 23.2 | 23.05 | 23.2 | -0.1 | -0.43 | 0.64 | 21 | 9 | 2.33 | | -6 | 0 | 0 | -6 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/17 | 23.3 | 23.35 | 23.3 | 23.3 | +0.2 | +0.87 | 0.22 | 6 | 6 | 1 | | | | | | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/14 | 23.1 | 23.3 | 23 | 23.1 | 0 | 0 | 1.3 | 15.1 | 12 | 1.26 | | -14 | 0 | 0 | -14 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/13 | 23.6 | 23.6 | 23.1 | 23.1 | -0.1 | -0.43 | 2.16 | 34 | 17 | 2 | 0.01 | -27 | 0 | 0 | -27 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/12 | 23.3 | 23.3 | 22.95 | 23.2 | -0.2 | -0.85 | 1.5 | 73 | 41 | 1.78 | 0.02 | -58 | 0 | 0 | -58 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/11 | 23.9 | 23.9 | 23.2 | 23.4 | -0.65 | -2.7 | 2.91 | 164 | 85 | 1.93 | 0.04 | -160 | 0 | 0 | -160 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/10 | 24.1 | 24.1 | 24 | 24.05 | +0.05 | +0.21 | 0.42 | 11 | 7 | 1.57 | | -2 | 0 | 0 | -2 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/07 | 23.95 | 24 | 23.85 | 24 | +0.05 | +0.21 | 0.63 | 11 | 8 | 1.38 | | -3 | 0 | 0 | -3 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/06 | 24.45 | 24.45 | 23.9 | 23.95 | -0.45 | -1.84 | 2.25 | 60.1 | 31 | 1.94 | 0.01 | -19 | 0 | 0 | -19 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/05 | 24.1 | 24.4 | 24.1 | 24.4 | 0 | 0 | 1.23 | 10 | 9 | 1.11 | | -5 | 0 | 0 | -5 | 0 | 0 | 0 | 0 | 0 | 0 | '23/07/04 | 24.7 | 24.7 | 24.1 | 24.4 | +0.05 | +0.21 | 2.46 | 111 | 37 | 3 | 0.03 | -99 | 0 | 0 | -99 | 0 | 0 | 0 | 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 | '23/07/03 | 24.4 | 24.45 | 24.05 | 24.35 | +0.3 | +1.25 | 1.66 | 27 | 15 | 1.8 | 0.01 | +1 | 0 | 0 | +1 | 0.42 | 0 | 0 | 0 | 0 | 0 | '23/06/30 | 24.3 | 24.45 | 23.9 | 24.05 | 0 | 0 | 2.29 | 115 | 49 | 2.35 | 0.03 | -106 | 0 | 0 | -106 | 0.42 | 0 | 0 | 0 | 0 | 0 | '23/06/29 | 24.55 | 24.55 | 24.05 | 24.05 | -0.5 | -2.04 | 2.04 | 96 | 48 | 2 | 0.02 | -93 | 0 | 0 | -93 | 0.98 | 0 | 0 | 0 | 0 | 0 | '23/06/28 | 24.6 | 24.6 | 24.55 | 24.55 | +0.25 | +1.03 | 0.21 | 2 | 2 | 1 | | | | | | 1.48 | 0 | 0 | 0 | 0 | 0 | '23/06/27 | 24.3 | 24.3 | 24.3 | 24.3 | -0.2 | -0.82 | 0 | 4.23 | 6 | 0.71 | | -4 | 0 | 0 | -4 | 1.5 | 0 | 0 | 0 | 0 | 0 | '23/06/26 | 24.7 | 24.7 | 24.3 | 24.5 | +0.1 | +0.41 | 1.64 | 22 | 19 | 1.16 | 0.01 | -12 | 0 | 0 | -12 | 1.52 | 0 | 0 | 0 | 0 | 0 | '23/06/21 | 24.3 | 24.4 | 24.25 | 24.4 | -0.3 | -1.21 | 0.61 | 40 | 29 | 1.38 | 0.01 | -15 | 0 | 0 | -15 | 1.59 | 0 | 0 | 0 | 0 | 0 | '23/06/20 | 24.75 | 24.75 | 24.45 | 24.7 | +0.1 | +0.41 | 1.22 | 18 | 14 | 1.29 | | -9 | 0 | 0 | -9 | 1.67 | 0 | 0 | 0 | 0 | 0 | '23/06/19 | 24.7 | 24.7 | 24.4 | 24.6 | +0.2 | +0.82 | 1.23 | 4 | 4 | 1 | | -2 | 0 | 0 | -2 | 1.72 | 0 | 0 | 0 | 0 | 0 | '23/06/16 | 24.25 | 24.4 | 24.25 | 24.4 | +0.1 | +0.41 | 0.62 | 22 | 19 | 1.16 | 0.01 | -14 | 0 | 0 | -14 | 1.73 | 0 | 0 | 0 | 0 | 0 | '23/06/15 | 24.35 | 24.55 | 24.3 | 24.3 | -0.15 | -0.61 | 1.02 | 20 | 19 | 1.05 | | -14 | 0 | 0 | -14 | 1.8 | 0 | 0 | 0 | 0 | 0 | '23/06/14 | 24.5 | 24.65 | 24.45 | 24.45 | -0.05 | -0.2 | 0.82 | 8 | 8 | 1 | | -3 | 0 | 0 | -3 | 1.88 | 0 | 0 | 0 | 0 | 0 | '23/06/13 | 24.6 | 24.6 | 24.3 | 24.5 | -0.1 | -0.41 | 1.22 | 20 | 15 | 1.33 | | -2 | 0 | 0 | -2 | 1.9 | 0 | 0 | 0 | 0 | 0 | '23/06/12 | 24.85 | 24.85 | 24.6 | 24.6 | +0.1 | +0.41 | 1.02 | 5 | 5 | 1 | | -4 | 0 | 0 | -4 | 1.91 | 0 | 0 | 0 | 0 | 0 | '23/06/09 | 24.5 | 24.55 | 24.45 | 24.5 | 0 | 0 | 0.41 | 26 | 17 | 1.53 | 0.01 | -19 | 0 | 0 | -19 | 1.93 | 0 | 0 | 0 | 0 | 0 | '23/06/08 | 24.55 | 24.75 | 24.4 | 24.5 | 0 | 0 | 1.43 | 37 | 33 | 1.12 | 0.01 | -29 | 0 | 0 | -29 | 2.03 | 0 | 0 | 0 | 0 | 0 | '23/06/07 | 24.3 | 24.55 | 24.3 | 24.5 | +0.25 | +1.03 | 1.03 | 62 | 49 | 1.27 | 0.02 | -32 | 0 | 0 | -32 | 2.19 | 0 | 0 | 0 | 0 | 0 | '23/06/06 | 25.4 | 25.4 | 25.05 | 25.25 | +0.15 | +0.6 | 1.39 | 76 | 38 | 2 | 0.02 | -25 | 0 | 0 | -25 | 2.36 | 0 | 0 | 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 | '23/06/05 | 25.15 | 25.2 | 25.05 | 25.1 | +0.05 | +0.2 | 0.6 | 47 | 30 | 1.57 | 0.01 | -37 | 0 | 0 | -37 | 2.5 | 0 | 0 | 0 | 0 | 0 | '23/06/02 | 25.1 | 25.1 | 25.05 | 25.05 | +0.05 | +0.2 | 0.2 | 27.1 | 16 | 1.69 | 0.01 | -14 | 0 | 0 | -14 | 2.7 | 0 | 0 | 0 | 0 | 0 | '23/06/01 | 25.45 | 25.45 | 24.95 | 25 | +0.05 | +0.2 | 2 | 63 | 38 | 1.66 | 0.02 | -55 | 0 | 0 | -55 | 2.77 | 0 | 0 | 0 | 0 | 0 | '23/05/31 | 25.05 | 25.25 | 24.95 | 24.95 | -0.1 | -0.4 | 1.2 | 44 | 29 | 1.52 | 0.01 | -43 | 0 | 0 | -43 | 3.07 | 0 | 0 | 0 | 0 | 0 | '23/05/30 | 25.05 | 25.05 | 24.95 | 25.05 | -0.05 | -0.2 | 0.4 | 43 | 31 | 1.39 | 0.01 | -37 | 0 | 0 | -37 | 3.3 | 0 | 0 | 0 | 0 | 0 | '23/05/29 | 25.2 | 25.2 | 25.05 | 25.1 | -0.2 | -0.79 | 0.59 | 18 | 17 | 1.06 | | -18 | 0 | 0 | -18 | 3.5 | 0 | 0 | 0 | 0 | 0 | '23/05/26 | 25.3 | 25.4 | 25.1 | 25.3 | -0.05 | -0.2 | 1.18 | 30 | 14 | 2.14 | 0.01 | -1 | 0 | 0 | -1 | 3.6 | 0 | 0 | 0 | 0 | 0 | '23/05/25 | 25.4 | 25.4 | 25.1 | 25.35 | +0.05 | +0.2 | 1.19 | 54 | 33 | 1.64 | 0.01 | -28 | 0 | 0 | -28 | 3.6 | 0 | 0 | 0 | 0 | 0 | '23/05/24 | 25.15 | 25.35 | 25.1 | 25.3 | +0.15 | +0.6 | 0.99 | 32 | 31 | 1.03 | 0.01 | -28 | 0 | 0 | -28 | 3.75 | 0 | 0 | 0 | 0 | 0 | '23/05/23 | 25.1 | 25.15 | 25.05 | 25.15 | +0.05 | +0.2 | 0.4 | 54.1 | 51 | 1.06 | 0.01 | -47 | 0 | 0 | -47 | 3.91 | 0 | 0 | 0 | 0 | 0 | '23/05/22 | 25.3 | 25.55 | 25 | 25.1 | -0.2 | -0.79 | 2.17 | 53.1 | 50 | 1.06 | 0.01 | -44 | 0 | 0 | -44 | 4.16 | 0 | 0 | 0 | 0 | 0 | '23/05/19 | 25.6 | 25.6 | 24.9 | 25.3 | +0.1 | +0.4 | 2.78 | 129 | 109 | 1.18 | 0.03 | -117 | 0 | 0 | -117 | 4.4 | 0 | 0 | 0 | 0 | 0 | '23/05/18 | 25.35 | 25.7 | 25.2 | 25.2 | -0.2 | -0.79 | 1.97 | 46.1 | 52 | 0.89 | 0.01 | -31 | 0 | 0 | -31 | 5.03 | 0 | 0 | 0 | 0 | 0 | '23/05/17 | 25.55 | 25.75 | 25.15 | 25.4 | -0.5 | -1.93 | 2.32 | 95 | 94 | 1.01 | 0.02 | -83 | 0 | 0 | -83 | 5.2 | 0 | 0 | 0 | 0 | 0 | '23/05/16 | 25.95 | 26.4 | 25.9 | 25.9 | -0.1 | -0.38 | 1.92 | 6 | 7 | 0.86 | | -4 | 0 | 0 | -4 | 5.65 | 0 | 0 | 0 | 0 | 0 | '23/05/15 | 26.15 | 26.75 | 26 | 26 | -0.85 | -3.17 | 2.79 | 9 | 9 | 1 | | -8 | 0 | 0 | -8 | 5.67 | 0 | 0 | 0 | 0 | 0 | '23/05/12 | 27.4 | 27.4 | 26.1 | 26.85 | +0.15 | +0.56 | 4.87 | 15 | 9 | 1.67 | | -11 | 0 | 0 | -11 | 5.71 | 0 | 0 | 0 | 0 | 0 | '23/05/11 | 26.75 | 26.75 | 26.45 | 26.7 | +0.05 | +0.19 | 1.13 | 12 | 3 | 4 | | -10 | 0 | 0 | -10 | 5.77 | 0 | 0 | 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 | '23/05/10 | 26.25 | 26.95 | 26.25 | 26.65 | 0 | 0 | 2.63 | 7 | 5 | 1.4 | | -1 | 0 | 0 | -1 | 5.82 | 0 | 0 | 0 | 0 | 0 | '23/05/09 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | 0 | 0 | | | | | | | 5.83 | 0 | 0 | 0 | 0 | 0 | '23/05/08 | 27 | 27 | 26.6 | 26.65 | -0.75 | -2.74 | 1.46 | 23 | 5 | 4.6 | 0.01 | -22 | 0 | 0 | -22 | 5.83 | 0 | 0 | 0 | 0 | 0 | '23/05/05 | 27.4 | 27.4 | 27.4 | 27.4 | +0.35 | +1.29 | 0 | 1 | 1 | 1 | | | | | | 5.95 | 0 | 0 | 0 | 0 | 0 | '23/05/04 | 27 | 27.05 | 27 | 27.05 | +0.1 | +0.37 | 0.19 | 3 | 4 | 0.75 | | -1 | 0 | 0 | -1 | 5.95 | 0 | 0 | 0 | 0 | 0 | '23/05/03 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | 0 | 0 | | | | | | | 5.95 | 0 | 0 | 0 | 0 | 0 | '23/05/02 | 27 | 27 | 26.8 | 26.95 | -0.1 | -0.37 | 0.74 | 9 | 5 | 1.8 | | +6 | 0 | 0 | +6 | 5.95 | 0 | 0 | 0 | 0 | 0 | '23/04/28 | 27 | 27.05 | 27 | 27.05 | +0.4 | +1.5 | 0.19 | 7 | 6 | 1.17 | | +5 | 0 | 0 | +5 | 5.92 | 0 | 0 | 0 | 0 | 0 | '23/04/27 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | 0 | 0 | | | | | | | 5.89 | 0 | 0 | 0 | 0 | 0 | '23/04/26 | 26.9 | 26.9 | 26.65 | 26.65 | +0.25 | +0.95 | 0.95 | 5 | 5 | 1 | | +1 | 0 | 0 | +1 | 5.89 | 0 | 0 | 0 | 0 | 0 | '23/04/25 | 26.3 | 26.4 | 26.2 | 26.4 | +0.3 | +1.15 | 0.77 | 11 | 9 | 1.22 | | +9 | 0 | 0 | +9 | 5.89 | 0 | 0 | 0 | 0 | 0 | '23/04/24 | 26.1 | 26.1 | 26.1 | 26.1 | 0 | 0 | 0 | 1 | 1 | 1 | | | | | | 5.84 | 0 | 0 | 0 | 0 | 0 | '23/04/21 | 26.2 | 26.35 | 26.1 | 26.1 | -0.5 | -1.88 | 0.94 | 6.4 | 8 | 0.8 | | +4 | 0 | 0 | +4 | 5.84 | 0 | 0 | 0 | 0 | 0 | '23/04/20 | 26.1 | 26.6 | 26.1 | 26.6 | +0.65 | +2.5 | 1.93 | 28.1 | 23 | 1.22 | 0.01 | +22 | 0 | 0 | +22 | 5.82 | 0 | 0 | 0 | 0 | 0 | '23/04/19 | 25.75 | 25.95 | 25.75 | 25.95 | +0.1 | +0.39 | 0.77 | 89 | 18 | 4.94 | 0.02 | -86 | 0 | 0 | -86 | 5.7 | 0 | 0 | 0 | 0 | 0 | '23/04/18 | 25.75 | 25.9 | 25.75 | 25.85 | +0.05 | +0.19 | 0.58 | 7 | 8 | 0.88 | | +2 | 0 | 0 | +2 | 6.16 | 0 | 0 | 0 | 0 | 0 | '23/04/17 | 25.65 | 25.8 | 25.65 | 25.8 | +0.2 | +0.78 | 0.59 | 25.1 | 24 | 1.05 | 0.01 | +15 | 0 | 0 | +15 | 6.15 | 0 | 0 | 0 | 0 | 0 | '23/04/14 | 25.65 | 25.65 | 25.6 | 25.6 | +0.3 | +1.19 | 0.2 | 47 | 40 | 1.18 | 0.01 | +27 | 0 | 0 | +27 | 6.07 | 0 | 0 | 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 | '23/04/13 | 25.15 | 25.35 | 25.15 | 25.3 | -0.05 | -0.2 | 0.79 | 32 | 24 | 1.33 | 0.01 | -18 | 0 | 0 | -18 | 5.93 | 0 | 0 | 0 | 0 | 0 | '23/04/12 | 25.2 | 25.35 | 25.2 | 25.35 | -0.15 | -0.59 | 0.59 | 10 | 10 | 1 | | -8 | 0 | 0 | -8 | 6.06 | 0 | 0 | 0 | 0 | 0 | '23/04/11 | 25.1 | 25.5 | 25.1 | 25.5 | 0 | 0 | 1.57 | 10.1 | 11 | 0.92 | | +1 | 0 | 0 | +1 | 6.1 | 0 | 0 | 0 | 0 | 0 | '23/04/10 | 25.5 | 25.5 | 25.5 | 25.5 | -0.2 | -0.78 | 0 | 1 | 1 | 1 | | | | | | 6.09 | 0 | 0 | 0 | 0 | 0 | '23/04/07 | 25.9 | 25.9 | 25.9 | 25.9 | 0 | 0 | 0 | 0 | 0 | | | | | | | 6.09 | 0 | 0 | 0 | 0 | 0 | '23/04/06 | 26.2 | 26.2 | 25.15 | 25.9 | -0.3 | -1.15 | 4.01 | 48.3 | 32 | 1.51 | 0.01 | -36 | 0 | 0 | -36 | 6.09 | 0 | 0 | 0 | 0 | 0 | '23/03/31 | 26 | 26.4 | 25.5 | 26.2 | +0.2 | +0.77 | 3.46 | 48.1 | 25 | 1.92 | 0.01 | -24 | 0 | 0 | -24 | 6.29 | 0 | 0 | 0 | 0 | 0 |
|