|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 22.15 | 21.95 | +0.2 | +0.91% | 1.82% | 22 | 22.25 | 21.85 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,889 | 4,167萬 | 869 | 2.2張/筆 | 22.05元 | 1.48 | 6.57 | 0.02 | 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) | 2,701 | 5,883萬 | 930 | 2.9張/筆 | 21.78元 | +0.55 (+2.57%) | 連漲連跌: 連2漲 ( +0.75元 / +3.5%) 財報評分: 最新51分 / 平均42分 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 22.15元 (+0.2元/ +0.91%) | 成交張數: 1,889張 | 成交金額: 4,167萬元 | 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2132高 | 近10日新高 | 連2漲 (+0.75元/ +3.5%) | 第1748高 | 近3日新低 | 第1697高 | 近3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 22.15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 '09/03/30 ~03/28 | 20年 '04/03/29 ~03/28 | 今年 01/02 ~03/28 |
---|
起算價 | 21.8 | 21.55 | 22.15 | 25.35 | 26.5 | 20.2 | 17.55 | 24.15 | 34.85 | 11.15 | 14.9 | 14.75 | 17.9 | 26.35 | 漲跌價 | +0.35 | +0.6 | 0 | -3.2 | -4.35 | +1.95 | +4.6 | -2 | -12.7 | +11 | +7.25 | +7.4 | +4.25 | -4.2 | 漲跌幅 | +1.61% | +2.78% | 0% | -12.6% | -16.4% | +9.65% | +26.2% | -8.28% | -36.4% | +98.7% | +48.7% | +50.2% | +23.7% | -15.9% | 振幅 | 4.13% | 4.18% | 4.97% | 18.1% | 38.9% | 81.7% | 102% | 82.8% | 91.8% | 371% | 288% | 291% | 240% | 39.1% | 成交張數 | 6,638 | 9,464 | 1.65萬 | 4.11萬 | 26萬 | 91.5萬 | 168萬 | 252萬 | 380萬 | 765萬 | 823萬 | 965萬 | 1,074萬 | 25.9萬 | 成交金額 | 1.45億 | 2.06億 | 3.59億 | 9.36億 | 71億 | 240億 | 384億 | 547億 | 974億 | 2,293億 | 2,370億 | 2,642億 | 2,828億 | 70.5億 | 週轉率 | 3.4% | 4.84% | 8.47% | 21% | 133% | 468% | 862% | 1289% | 1945% | 3917% | 4213% | 4938% | 5496% | 132% |
* 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 | 22 | 22.25 | 21.85 | 22.15 | +0.2 | +0.91 | 1.82 | 1,889 | 869 | 2.17 | 0.42 | +93 | 0 | -4 | +89 | 4.62 | -30 | 9,897 | -105 | 561 | 5.67 | '24/03/27 | 21.65 | 22 | 21.5 | 21.95 | +0.55 | +2.57 | 2.34 | 2,701 | 930 | 2.9 | 0.59 | +133 | 0 | +4 | +137 | 4.61 | -40 | 9,927 | -23 | 666 | 6.71 | '24/03/26 | 22.1 | 22.2 | 21.35 | 21.4 | -0.4 | -1.83 | 3.9 | 2,048 | 1,170 | 1.75 | 0.44 | -551 | 0 | -19.3 | -570 | 4.55 | +58 | 9,967 | -104 | 689 | 6.91 | '24/03/25 | 21.5 | 21.8 | 21.45 | 21.8 | +0.3 | +1.4 | 1.63 | 1,427 | 688 | 2.07 | 0.31 | +218 | 0 | -40 | +178 | 4.8 | -54 | 9,909 | -79 | 793 | 8 | '24/03/22 | 21.75 | 21.75 | 21.4 | 21.5 | -0.05 | -0.23 | 1.62 | 1,399 | 540 | 2.59 | 0.3 | -9 | 0 | -8 | -17 | 4.75 | -31 | 9,963 | -93 | 872 | 8.75 | '24/03/21 | 21.45 | 21.65 | 21.35 | 21.55 | +0.1 | +0.47 | 1.4 | 1,107 | 595 | 1.86 | 0.24 | +23 | 0 | +4 | +27 | 4.85 | +6 | 9,994 | -40 | 965 | 9.66 | '24/03/20 | 21.4 | 21.65 | 21.2 | 21.45 | +0.05 | +0.23 | 2.1 | 2,294 | 963 | 2.38 | 0.49 | +480 | 0 | -4.58 | +475 | 4.96 | -40 | 9,988 | 0 | 1,005 | 10.1 | '24/03/19 | 21.95 | 22.1 | 21.4 | 21.4 | -0.5 | -2.28 | 3.2 | 1,464 | 941 | 1.56 | 0.32 | -169 | 0 | -6.21 | -175 | 4.72 | +46 | 10,028 | -128 | 1,005 | 10 | '24/03/18 | 21.95 | 21.95 | 21.7 | 21.9 | 0 | 0 | 1.14 | 979 | 697 | 1.4 | 0.21 | +402 | 0 | -1.32 | +401 | 4.82 | -46 | 9,982 | -69 | 1,133 | 11.4 | '24/03/15 | 22.25 | 22.3 | 21.75 | 21.9 | -0.25 | -1.13 | 2.48 | 1,238 | 802 | 1.54 | 0.27 | +249 | 0 | -15.3 | +234 | 4.66 | -20 | 10,028 | -9 | 1,202 | 12 | '24/03/14 | 22.4 | 22.4 | 22.1 | 22.15 | +0.05 | +0.23 | 1.36 | 1,144 | 582 | 1.97 | 0.25 | +111 | 0 | -1.83 | +109 | 4.56 | +9 | 10,048 | -20 | 1,211 | 12.1 | '24/03/13 | 22.5 | 22.6 | 22.05 | 22.1 | -0.4 | -1.78 | 2.44 | 1,433 | 809 | 1.77 | 0.32 | +550 | 0 | -28.3 | +522 | 4.51 | -21 | 10,039 | -61 | 1,231 | 12.3 | '24/03/12 | 23.05 | 23.1 | 22.5 | 22.5 | -0.4 | -1.75 | 2.62 | 1,145 | 892 | 1.28 | 0.26 | -295 | 0 | -3.49 | -298 | 4.23 | -39 | 10,060 | -97 | 1,292 | 12.8 | '24/03/11 | 22.55 | 23.15 | 22.55 | 22.9 | +0.45 | +2 | 2.67 | 2,574 | 997 | 2.58 | 0.59 | -75 | 0 | +15.6 | -59.4 | 4.37 | +26 | 10,099 | +12 | 1,389 | 13.8 | '24/03/08 | 22.8 | 22.85 | 22.4 | 22.45 | -0.25 | -1.1 | 1.98 | 1,876 | 1,126 | 1.67 | 0.42 | +457 | 0 | -5.02 | +452 | 4.49 | +31 | 10,073 | +7 | 1,377 | 13.7 | '24/03/07 | 23.2 | 23.2 | 22.65 | 22.7 | -0.4 | -1.73 | 2.38 | 2,169 | 1,365 | 1.59 | 0.49 | +630 | 0 | -10 | +620 | 4.26 | -24 | 10,042 | -7 | 1,370 | 13.6 | '24/03/06 | 23.2 | 23.6 | 23.05 | 23.1 | 0 | 0 | 2.38 | 1,811 | 1,114 | 1.63 | 0.42 | -385 | 0 | +1.5 | -383 | 3.93 | +86 | 10,066 | -8 | 1,377 | 13.7 | '24/03/05 | 23.55 | 23.75 | 23.1 | 23.1 | -0.45 | -1.91 | 2.76 | 2,037 | 1,276 | 1.6 | 0.47 | +260 | 0 | +9.5 | +270 | 4.12 | -14 | 9,980 | -40 | 1,385 | 13.9 | 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 | 24.05 | 24.05 | 23.45 | 23.55 | -0.5 | -2.08 | 2.49 | 2,800 | 1,614 | 1.73 | 0.66 | +295 | 0 | +0.84 | +296 | 3.99 | -117 | 9,994 | -40 | 1,425 | 14.3 | '24/03/01 | 24.9 | 24.9 | 24 | 24.05 | -0.85 | -3.41 | 3.61 | 3,767 | 2,203 | 1.71 | 0.91 | -146 | 0 | -5.68 | -152 | 3.81 | -313 | 10,111 | -142 | 1,465 | 14.5 | '24/02/29 | 24.95 | 25.8 | 24.9 | 24.9 | -0.45 | -1.78 | 3.55 | 3,819 | 1,888 | 2.02 | 0.96 | -359 | 0 | -11.9 | -371 | 4 | -78 | 10,424 | +13 | 1,607 | 15.4 | '24/02/27 | 25.6 | 25.8 | 25.1 | 25.35 | -0.2 | -0.78 | 2.74 | 2,282 | 1,180 | 1.93 | 0.58 | -161 | 0 | 0 | -161 | 4.14 | +245 | 10,502 | -104 | 1,594 | 15.2 | '24/02/26 | 25.15 | 26.05 | 25.15 | 25.55 | +0.45 | +1.79 | 3.59 | 3,478 | 1,770 | 1.96 | 0.89 | +152 | 0 | +4.84 | +157 | 4.22 | -304 | 10,257 | -4 | 1,698 | 16.6 | '24/02/23 | 25.65 | 25.65 | 25 | 25.1 | -0.45 | -1.76 | 2.54 | 1,828 | 1,018 | 1.8 | 0.46 | -408 | 0 | +0.8 | -407 | 4.11 | +175 | 10,561 | -76 | 1,702 | 16.1 | '24/02/22 | 25.55 | 25.7 | 25.35 | 25.55 | -0.05 | -0.2 | 1.37 | 1,685 | 766 | 2.2 | 0.43 | +163 | 0 | +4 | +167 | 4.29 | +153 | 10,386 | -72 | 1,778 | 17.1 | '24/02/21 | 25.4 | 25.8 | 25.35 | 25.6 | +0.3 | +1.19 | 1.78 | 1,857 | 1,041 | 1.78 | 0.48 | +91 | 0 | +4 | +95 | 4.26 | +41 | 10,233 | -154 | 1,850 | 18.1 | '24/02/20 | 25.4 | 25.6 | 25.25 | 25.3 | -0.1 | -0.39 | 1.38 | 2,035 | 1,009 | 2.02 | 0.52 | +209 | 0 | -3 | +206 | 4.16 | +13 | 10,192 | -148 | 2,004 | 19.7 | '24/02/19 | 25.5 | 25.5 | 25.15 | 25.4 | +0.15 | +0.59 | 1.39 | 1,530 | 977 | 1.57 | 0.39 | +107 | 0 | +14 | +121 | 4.04 | +35 | 10,179 | -136 | 2,152 | 21.1 | '24/02/16 | 25 | 25.3 | 24.9 | 25.25 | +0.3 | +1.2 | 1.6 | 1,586 | 966 | 1.64 | 0.4 | +361 | 0 | +7.99 | +369 | 3.99 | -43 | 10,144 | -58 | 2,288 | 22.6 | '24/02/15 | 25.9 | 25.95 | 24.85 | 24.95 | -1.05 | -4.04 | 4.23 | 3,454 | 2,024 | 1.71 | 0.87 | -378 | 0 | +4.9 | -373 | 3.87 | -82 | 10,187 | -138 | 2,346 | 23 | '24/02/05 | 26.2 | 26.2 | 25.65 | 26 | 0 | 0 | 2.12 | 3,044 | 1,212 | 2.51 | 0.79 | -323 | 0 | -8 | -331 | 4.02 | +200 | 10,269 | -77 | 2,484 | 24.2 | '24/02/02 | 26.1 | 26.6 | 25.6 | 26 | +0.05 | +0.19 | 3.85 | 6,049 | 1,729 | 3.5 | 1.58 | +499 | 0 | +2 | +501 | 4.14 | -410 | 10,069 | -7 | 2,561 | 25.4 | '24/02/01 | 26.35 | 27.4 | 25.85 | 25.95 | -0.5 | -1.89 | 5.86 | 7,641 | 3,909 | 1.95 | 2.02 | -724 | 0 | +16.8 | -707 | 3.85 | +179 | 10,479 | -42 | 2,568 | 24.5 | '24/01/31 | 25.35 | 26.85 | 25.35 | 26.45 | +1.35 | +5.38 | 5.98 | 12,113 | 5,480 | 2.21 | 3.16 | +577 | 0 | -4.36 | +573 | 4.19 | +261 | 10,300 | +262 | 2,610 | 25.3 | '24/01/30 | 25.75 | 25.8 | 25.1 | 25.1 | -0.55 | -2.14 | 2.73 | 2,076 | 1,284 | 1.62 | 0.53 | -67 | 0 | 0 | -67 | 4.72 | +5 | 10,039 | -66 | 2,348 | 23.4 | '24/01/29 | 25.95 | 26.15 | 25.6 | 25.65 | -0.2 | -0.77 | 2.13 | 2,670 | 1,233 | 2.17 | 0.69 | +420 | 0 | +11.9 | +432 | 4.66 | +161 | 10,034 | -184 | 2,414 | 24.1 | 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 | '24/01/26 | 26.15 | 26.2 | 25.7 | 25.85 | -0.3 | -1.15 | 1.91 | 1,778 | 1,164 | 1.53 | 0.46 | +114 | 0 | +0.31 | +114 | 4.43 | -180 | 9,873 | -17 | 2,598 | 26.3 | '24/01/25 | 26.65 | 26.65 | 26.15 | 26.15 | -0.5 | -1.88 | 1.88 | 1,768 | 1,057 | 1.67 | 0.47 | -682 | 0 | -0.84 | -683 | 4.36 | +223 | 10,053 | -160 | 2,615 | 26 | '24/01/24 | 27 | 27.1 | 26.65 | 26.65 | -0.15 | -0.56 | 1.68 | 1,772 | 971 | 1.82 | 0.48 | -154 | 0 | -6.15 | -160 | 4.7 | -29 | 9,830 | -24 | 2,775 | 28.2 | '24/01/23 | 26.8 | 27.1 | 26.65 | 26.8 | 0 | 0 | 1.68 | 1,252 | 798 | 1.57 | 0.34 | -32 | 0 | 0 | -32 | 4.74 | -11 | 9,859 | -12 | 2,799 | 28.4 | '24/01/22 | 26.5 | 27.1 | 26.25 | 26.8 | +0.35 | +1.32 | 3.21 | 3,878 | 1,451 | 2.67 | 1.04 | +17 | 0 | -4 | +13 | 4.75 | -250 | 9,870 | -54 | 2,811 | 28.5 | '24/01/19 | 26.85 | 26.85 | 26.3 | 26.45 | -0.3 | -1.12 | 2.06 | 2,405 | 1,377 | 1.75 | 0.64 | +81 | 0 | +8.32 | +89.3 | 4.74 | -290 | 10,120 | -98 | 2,865 | 28.3 | '24/01/18 | 26.85 | 27.25 | 26.5 | 26.75 | -0.3 | -1.11 | 2.77 | 2,734 | 1,348 | 2.03 | 0.73 | +577 | 0 | -4.36 | +573 | 4.7 | -117 | 10,410 | +20 | 2,963 | 28.5 | '24/01/17 | 27.4 | 27.8 | 26.6 | 27.05 | -0.2 | -0.73 | 4.4 | 4,786 | 2,105 | 2.27 | 1.29 | +169 | 0 | +22 | +191 | 4.41 | -106 | 10,527 | +8 | 2,943 | 28 | '24/01/16 | 27.55 | 28.45 | 27.05 | 27.25 | -0.35 | -1.27 | 5.07 | 5,908 | 3,114 | 1.9 | 1.63 | -1,370 | 0 | +0.44 | -1,370 | 4.29 | +177 | 10,633 | -106 | 2,935 | 27.6 | '24/01/15 | 27.85 | 28 | 27.45 | 27.6 | -0.1 | -0.36 | 1.99 | 2,200 | 1,307 | 1.68 | 0.61 | +17 | 0 | +11 | +28 | 4.93 | -99 | 10,456 | +15 | 3,041 | 29.1 | '24/01/12 | 27.75 | 28.1 | 27.6 | 27.7 | -0.05 | -0.18 | 1.8 | 2,489 | 1,357 | 1.83 | 0.69 | +307 | 0 | 0 | +307 | 4.93 | -165 | 10,555 | -94 | 3,026 | 28.7 | '24/01/11 | 28.1 | 28.2 | 27.55 | 27.75 | -0.65 | -2.29 | 2.29 | 3,594 | 2,065 | 1.74 | 1 | +324 | 0 | -1 | +323 | 4.74 | -11 | 10,720 | -19 | 3,120 | 29.1 | '24/01/10 | 28.25 | 28.4 | 27.05 | 28.4 | +0.5 | +1.79 | 4.84 | 10,161 | 5,246 | 1.94 | 2.81 | -558 | 0 | -4.8 | -563 | 4.59 | -83 | 10,731 | -19 | 3,139 | 29.3 | '24/01/09 | 27.5 | 28.2 | 26.85 | 27.9 | +0.4 | +1.45 | 4.91 | 7,118 | 4,121 | 1.73 | 1.96 | -810 | 0 | +0.35 | -810 | 4.85 | +321 | 10,814 | -134 | 3,158 | 29.2 | '24/01/08 | 27.7 | 28.5 | 27.4 | 27.5 | -0.6 | -2.14 | 3.91 | 4,844 | 2,698 | 1.8 | 1.34 | -152 | 0 | -0.6 | -153 | 5.33 | -33 | 10,493 | -70 | 3,292 | 31.4 | '24/01/05 | 29.6 | 29.9 | 27.15 | 28.1 | -1.5 | -5.07 | 9.29 | 22,648 | 10,469 | 2.16 | 6.36 | +322 | 0 | +100 | +422 | 5.41 | -752 | 10,526 | +158 | 3,362 | 31.9 | '24/01/04 | 30 | 31.5 | 29.45 | 29.6 | +0.65 | +2.25 | 7.08 | 65,802 | 27,259 | 2.41 | 20.1 | -654 | 0 | -2.05 | -656 | 5.2 | +653 | 11,278 | -174 | 3,204 | 28.4 | '24/01/03 | 27.2 | 28.95 | 27.15 | 28.95 | +2.6 | +9.87 | 6.83 | 17,114 | 6,873 | 2.49 | 4.89 | -1,146 | 0 | -41 | -1,187 | 5.46 | +759 | 10,625 | -315 | 3,378 | 31.8 | 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 | '24/01/02 | 26.45 | 26.55 | 26 | 26.35 | 0 | 0 | 2.09 | 1,955 | 1,129 | 1.73 | 0.51 | +32 | 0 | +9 | +41 | 6.08 | -99 | 9,866 | -138 | 3,693 | 37.4 | '23/12/29 | 26.55 | 26.65 | 26.2 | 26.35 | -0.15 | -0.57 | 1.7 | 1,808 | 1,017 | 1.78 | 0.48 | +140 | 0 | +17 | +157 | 6.09 | -92 | 9,965 | +8 | 3,831 | 38.4 | '23/12/28 | 27.3 | 27.45 | 26.35 | 26.5 | -0.6 | -2.21 | 4.06 | 3,295 | 2,094 | 1.57 | 0.88 | -603 | 0 | +20 | -583 | 6.06 | -200 | 10,057 | -5 | 3,823 | 38 | '23/12/27 | 26.75 | 27.2 | 26.5 | 27.1 | +0.6 | +2.26 | 2.64 | 4,241 | 2,216 | 1.91 | 1.14 | +525 | 0 | +337 | +862 | 6.26 | -40 | 10,257 | +220 | 3,828 | 37.3 | '23/12/26 | 26.35 | 27 | 26.2 | 26.5 | +0.2 | +0.76 | 3.04 | 4,474 | 2,434 | 1.84 | 1.19 | -705 | 0 | +4.94 | -700 | 5.98 | +59 | 10,297 | +4 | 3,608 | 35 | '23/12/25 | 27.25 | 27.4 | 26.1 | 26.3 | -0.9 | -3.31 | 4.78 | 7,761 | 3,746 | 2.07 | 2.05 | +337 | 0 | +18.3 | +355 | 6.32 | +150 | 10,238 | -215 | 3,604 | 35.2 | '23/12/22 | 28.5 | 29.2 | 26.8 | 27.2 | -1.55 | -5.39 | 8.35 | 14,277 | 7,281 | 1.96 | 3.94 | -1,438 | 0 | +158 | -1,279 | 6.12 | -256 | 10,088 | -242 | 3,819 | 37.9 | '23/12/21 | 30.2 | 32 | 27.4 | 28.75 | -0.75 | -2.54 | 15.6 | 72,262 | 31,895 | 2.27 | 21.7 | -1,925 | 0 | +314 | -1,611 | 6.88 | +223 | 10,344 | +746 | 4,061 | 39.3 | '23/12/20 | 29.9 | 30.75 | 29.1 | 29.5 | -0.4 | -1.34 | 5.52 | 10,074 | 5,585 | 1.8 | 3.03 | -633 | 0 | -87 | -720 | 7.86 | -102 | 10,121 | +798 | 3,315 | 32.8 | '23/12/19 | 27.1 | 29.9 | 27.1 | 29.9 | +2.5 | +9.12 | 10.2 | 9,504 | 5,863 | 1.62 | 2.77 | -1,126 | 0 | +20 | -1,106 | 8.12 | +506 | 10,223 | +400 | 2,517 | 24.6 | '23/12/18 | 25.65 | 27.4 | 25.65 | 27.4 | +2.15 | +8.51 | 6.93 | 5,579 | 3,542 | 1.58 | 1.5 | -1,228 | 0 | -5 | -1,233 | 8.7 | +55 | 9,717 | +229 | 2,117 | 21.8 | '23/12/15 | 25.5 | 25.5 | 25.25 | 25.25 | -0.2 | -0.79 | 0.98 | 1,484 | 978 | 1.52 | 0.38 | -122 | 0 | -1 | -123 | 9.32 | -116 | 9,662 | -50 | 1,888 | 19.5 | '23/12/14 | 25.8 | 25.8 | 25.4 | 25.45 | -0.45 | -1.74 | 1.54 | 2,089 | 1,400 | 1.49 | 0.53 | +51 | 0 | 0 | +51 | 9.39 | +28 | 9,778 | +40 | 1,938 | 19.8 | '23/12/13 | 24.9 | 26.2 | 24.9 | 25.9 | +0.85 | +3.39 | 5.19 | 3,517 | 2,294 | 1.53 | 0.91 | +110 | 0 | 0 | +110 | 9.36 | +233 | 9,750 | +85 | 1,898 | 19.5 | '23/12/12 | 26.05 | 26.05 | 25.05 | 25.05 | -1 | -3.84 | 3.84 | 3,444 | 2,229 | 1.55 | 0.87 | +673 | 0 | +69 | +742 | 9.3 | -122 | 9,517 | -1,255 | 1,813 | 19.1 | '23/12/11 | 28.5 | 28.5 | 26.05 | 26.05 | -1.95 | -6.96 | 8.75 | 4,480 | 2,743 | 1.63 | 1.21 | +714 | 0 | 0 | +714 | 9 | -455 | 9,639 | -23 | 3,068 | 31.8 | '23/12/08 | 27.8 | 28.3 | 27.8 | 28 | +0.2 | +0.72 | 1.8 | 2,444 | 1,524 | 1.6 | 0.68 | +285 | 0 | +30 | +315 | 8.77 | +100 | 10,094 | -173 | 3,091 | 30.6 | '23/12/07 | 28.1 | 28.8 | 27.3 | 27.8 | -1.2 | -4.14 | 5.17 | 4,511 | 2,789 | 1.62 | 1.26 | +1,112 | 0 | +12 | +1,124 | 8.67 | -227 | 9,994 | +67 | 3,264 | 32.7 | 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 | 29 | 29 | 27 | 29 | -0.55 | -1.86 | 6.77 | 10,277 | 5,655 | 1.82 | 2.85 | +2,121 | 0 | +613 | +2,734 | 8.2 | +777 | 10,221 | -938 | 3,197 | 31.3 | '23/12/05 | 31.75 | 31.75 | 29.55 | 29.55 | -3.25 | -9.91 | 6.71 | 11,457 | 5,806 | 1.97 | 3.41 | +2,743 | 0 | +675 | +3,418 | 7.3 | -178 | 9,444 | -331 | 4,135 | 43.8 | '23/12/04 | 32.2 | 34.5 | 32 | 32.8 | +1.3 | +4.13 | 7.94 | 102,277 | 41,385 | 2.47 | 33.9 | -3,822 | 0 | +24 | -3,798 | 5.98 | +1,374 | 9,622 | +297 | 4,466 | 46.4 | '23/12/01 | 29 | 31.5 | 28.85 | 31.5 | +2.85 | +9.95 | 9.25 | 53,794 | 20,986 | 2.56 | 16.5 | -3,089 | 0 | -1 | -3,090 | 8.14 | +537 | 8,248 | +1,448 | 4,169 | 50.5 | '23/11/30 | 27.5 | 28.65 | 26.55 | 28.65 | +2.6 | +9.98 | 8.06 | 46,718 | 20,001 | 2.34 | 13 | +1,175 | 0 | -0.19 | +1,175 | 10 | +23 | 7,711 | +188 | 2,721 | 35.3 | '23/11/29 | 24.3 | 26.05 | 24 | 26.05 | +2.35 | +9.92 | 8.65 | 25,535 | 10,032 | 2.55 | 6.49 | +1,825 | 0 | -5 | +1,820 | 9.57 | -83 | 7,688 | +304 | 2,533 | 32.9 | '23/11/28 | 22.7 | 23.7 | 22.55 | 23.7 | +2.15 | +9.98 | 5.34 | 25,548 | 10,070 | 2.54 | 5.95 | +1,305 | 0 | +1 | +1,306 | 8.86 | -181 | 7,771 | +2,023 | 2,229 | 28.7 | '23/11/27 | 21.5 | 21.55 | 21.1 | 21.55 | +1.95 | +9.95 | 2.3 | 7,895 | 2,597 | 3.04 | 1.7 | -23 | 0 | -24 | -47 | 8.16 | +981 | 7,952 | +85 | 206 | 2.59 | '23/11/24 | 19.3 | 19.7 | 19.2 | 19.6 | +0.4 | +2.08 | 2.6 | 1,547 | 753 | 2.05 | 0.3 | +196 | 0 | +5.19 | +201 | 8.23 | +50 | 6,971 | +7 | 121 | 1.74 | '23/11/23 | 19.7 | 19.7 | 19.15 | 19.2 | -0.3 | -1.54 | 2.82 | 1,438 | 770 | 1.87 | 0.28 | -24 | 0 | -1 | -25 | 8.13 | +91 | 6,921 | -1 | 114 | 1.65 | '23/11/22 | 19.6 | 19.95 | 19.5 | 19.5 | -0.05 | -0.26 | 2.3 | 2,728 | 846 | 3.22 | 0.54 | +248 | 0 | 0 | +248 | 8.17 | -275 | 6,830 | -5 | 115 | 1.68 | '23/11/21 | 19.3 | 19.65 | 19.15 | 19.55 | +0.35 | +1.82 | 2.6 | 6,590 | 1,159 | 5.69 | 1.28 | +1,457 | 0 | 0 | +1,457 | 8.05 | -166 | 7,105 | +2 | 120 | 1.69 | '23/11/20 | 19.2 | 19.35 | 19 | 19.2 | +0.05 | +0.26 | 1.83 | 6,962 | 961 | 7.24 | 1.34 | +487 | 0 | 0 | +487 | 7.32 | -16 | 7,271 | 0 | 118 | 1.62 | '23/11/17 | 19.1 | 19.25 | 19 | 19.15 | +0.25 | +1.32 | 1.32 | 5,969 | 1,221 | 4.89 | 1.14 | +450 | 0 | 0 | +450 | 7.06 | +15 | 7,287 | -9 | 118 | 1.62 | '23/11/16 | 19 | 19.2 | 18.7 | 18.9 | 0 | 0 | 2.65 | 6,068 | 1,132 | 5.36 | 1.15 | +307 | 0 | +1 | +308 | 6.84 | +89 | 7,272 | -5 | 127 | 1.75 | '23/11/15 | 18.5 | 18.95 | 18.5 | 18.9 | +0.5 | +2.72 | 2.45 | 7,811 | 1,428 | 5.47 | 1.46 | +1,874 | 0 | +190 | +2,064 | 6.67 | -155 | 7,183 | -7 | 132 | 1.84 | '23/11/14 | 18.2 | 18.5 | 18.05 | 18.4 | +0.35 | +1.94 | 2.49 | 5,352 | 787 | 6.8 | 0.97 | +179 | 0 | +12 | +191 | 5.71 | +100 | 7,338 | +35 | 139 | 1.89 | '23/11/13 | 18.15 | 18.3 | 18.05 | 18.05 | -0.1 | -0.55 | 1.38 | 1,966 | 379 | 5.19 | 0.36 | -186 | 0 | +19 | -167 | 5.58 | -14 | 7,238 | -3 | 104 | 1.44 | 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 | 18.2 | 18.45 | 18.05 | 18.15 | -0.2 | -1.09 | 2.18 | 830 | 374 | 2.22 | 0.15 | -394 | 0 | 0 | -394 | 5.66 | +5 | 7,252 | +8 | 107 | 1.48 | '23/11/09 | 18.1 | 18.55 | 18.1 | 18.35 | +0.3 | +1.66 | 2.49 | 7,741 | 1,193 | 6.49 | 1.42 | +1,070 | 0 | 0 | +1,070 | 5.85 | +58 | 7,247 | +11 | 99 | 1.37 | '23/11/08 | 18.05 | 18.25 | 18 | 18.05 | -0.05 | -0.28 | 1.38 | 3,125 | 517 | 6.04 | 0.57 | -275 | 0 | 0 | -275 | 5.28 | -41 | 7,189 | 0 | 88 | 1.22 | '23/11/07 | 18.2 | 18.3 | 18.1 | 18.1 | -0.1 | -0.55 | 1.1 | 2,842 | 623 | 4.56 | 0.52 | -459 | 0 | 0 | -459 | 5.4 | +42 | 7,230 | -1 | 88 | 1.22 | '23/11/06 | 18.4 | 18.45 | 18.2 | 18.2 | -0.05 | -0.27 | 1.37 | 3,042 | 654 | 4.65 | 0.56 | -458 | 0 | 0 | -458 | 5.5 | +17 | 7,188 | 0 | 89 | 1.24 | '23/11/03 | 18.3 | 18.5 | 18.15 | 18.25 | 0 | 0 | 1.92 | 3,733 | 660 | 5.66 | 0.68 | -425 | 0 | 0 | -425 | 5.62 | -28 | 7,171 | 0 | 89 | 1.24 | '23/11/02 | 18.4 | 18.5 | 18.25 | 18.25 | -0.1 | -0.54 | 1.36 | 4,971 | 846 | 5.88 | 0.91 | -908 | 0 | -1 | -909 | 5.85 | +140 | 7,199 | 0 | 89 | 1.24 | '23/11/01 | 18.75 | 19 | 18.35 | 18.35 | -0.25 | -1.34 | 3.49 | 6,552 | 968 | 6.77 | 1.23 | -903 | 0 | 0 | -903 | 6.29 | +57 | 7,059 | -9 | 89 | 1.26 | '23/10/31 | 18.4 | 18.95 | 18.4 | 18.6 | +0.2 | +1.09 | 2.99 | 7,334 | 951 | 7.71 | 1.37 | +778 | 0 | -19 | +759 | 6.71 | -46 | 7,002 | +10 | 98 | 1.4 | '23/10/30 | 18.5 | 18.55 | 18.25 | 18.4 | -0.05 | -0.27 | 1.63 | 7,105 | 860 | 8.26 | 1.31 | -483 | 0 | +1 | -482 | 6.29 | -21 | 7,048 | -2 | 88 | 1.25 | '23/10/27 | 18.4 | 18.75 | 18.4 | 18.45 | +0.05 | +0.27 | 1.9 | 7,127 | 929 | 7.67 | 1.32 | +143 | 0 | 0 | +143 | 6.48 | -14 | 7,069 | 0 | 90 | 1.27 | '23/10/26 | 18.6 | 18.65 | 18.25 | 18.4 | -0.2 | -1.08 | 2.15 | 7,641 | 1,018 | 7.51 | 1.41 | -158 | 0 | -10 | -168 | 6.37 | -9 | 7,083 | 0 | 90 | 1.27 | '23/10/25 | 19.05 | 19.2 | 18.5 | 18.6 | -0.4 | -2.11 | 3.68 | 4,140 | 1,014 | 4.08 | 0.78 | -825 | 0 | 0 | -825 | 6.37 | +72 | 7,092 | -1 | 90 | 1.27 | '23/10/24 | 18.95 | 19.25 | 18.95 | 19 | +0.05 | +0.26 | 1.58 | 7,385 | 892 | 8.28 | 1.41 | +632 | 0 | 0 | +632 | 6.88 | +13 | 7,020 | 0 | 91 | 1.3 | '23/10/23 | 18.75 | 19.2 | 18.75 | 18.95 | -0.05 | -0.26 | 2.37 | 4,638 | 810 | 5.73 | 0.88 | +587 | 0 | -1 | +586 | 6.75 | -122 | 7,007 | 0 | 91 | 1.3 | '23/10/20 | 18.4 | 19 | 18.15 | 19 | +0.6 | +3.26 | 4.62 | 8,246 | 1,334 | 6.18 | 1.54 | +389 | 0 | -1 | +388 | 6.45 | +3 | 7,129 | +2 | 91 | 1.28 | '23/10/19 | 18.25 | 18.65 | 18.1 | 18.4 | +0.15 | +0.82 | 3.01 | 5,733 | 811 | 7.07 | 1.06 | +326 | 0 | 0 | +326 | 6.25 | -17 | 7,126 | +2 | 89 | 1.25 | '23/10/18 | 18.8 | 19.15 | 18.15 | 18.25 | -0.45 | -2.41 | 5.35 | 7,480 | 1,304 | 5.74 | 1.4 | -680 | 0 | +10 | -670 | 6.08 | -1 | 7,143 | -11 | 87 | 1.22 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/17 | 19.2 | 19.25 | 18.7 | 18.7 | -0.4 | -2.09 | 2.88 | 4,265 | 937 | 4.55 | 0.81 | -590 | 0 | 0 | -590 | 6.28 | -110 | 7,144 | -10 | 98 | 1.37 | '23/10/16 | 18.55 | 19.3 | 18.3 | 19.1 | +0.55 | +2.96 | 5.39 | 10,286 | 1,434 | 7.17 | 1.93 | +712 | 0 | -1 | +711 | 6.55 | +53 | 7,254 | +5 | 108 | 1.49 | '23/10/13 | 18.8 | 19 | 18.5 | 18.55 | -0.25 | -1.33 | 2.66 | 2,289 | 614 | 3.73 | 0.43 | -361 | 0 | 0 | -361 | 6.14 | -4 | 7,201 | -16 | 103 | 1.43 | '23/10/12 | 19.1 | 19.1 | 18.7 | 18.8 | -0.25 | -1.31 | 2.1 | 5,430 | 1,016 | 5.34 | 1.03 | -448 | 0 | +2 | -446 | 6.32 | +36 | 7,205 | -6 | 119 | 1.65 | '23/10/11 | 18.95 | 19.25 | 18.85 | 19.05 | +0.25 | +1.33 | 2.13 | 7,816 | 942 | 8.3 | 1.49 | +472 | 0 | +7 | +479 | 6.45 | -81 | 7,169 | +1 | 125 | 1.74 | '23/10/06 | 19.1 | 19.25 | 18.8 | 18.8 | -0.25 | -1.31 | 2.36 | 8,546 | 1,202 | 7.11 | 1.63 | -509 | 0 | 0 | -509 | 6.21 | +101 | 7,250 | -11 | 124 | 1.71 | '23/10/05 | 19.85 | 20.1 | 18.75 | 19.05 | -0.75 | -3.79 | 6.82 | 8,089 | 2,390 | 3.38 | 1.55 | -2,041 | 0 | -0.94 | -2,042 | 6.44 | +141 | 7,149 | -23 | 135 | 1.89 | '23/10/04 | 20 | 20.3 | 19.8 | 19.8 | -0.2 | -1 | 2.5 | 4,490 | 1,032 | 4.35 | 0.9 | +110 | 0 | -6 | +104 | 7.48 | -35 | 7,008 | -5 | 158 | 2.25 | '23/10/03 | 20.2 | 20.3 | 19.9 | 20 | 0 | 0 | 2 | 9,953 | 1,096 | 9.08 | 2 | -20 | 0 | 0 | -20 | 7.41 | +16 | 7,043 | +4 | 163 | 2.31 | '23/10/02 | 20.3 | 20.4 | 20 | 20 | -0.2 | -0.99 | 1.98 | 9,936 | 1,390 | 7.15 | 2.01 | -481 | 0 | 0 | -481 | 7.4 | +51 | 7,027 | -1 | 159 | 2.26 | '23/09/28 | 19.75 | 20.35 | 19.75 | 20.2 | +0.45 | +2.28 | 3.04 | 12,441 | 1,531 | 8.13 | 2.49 | +735 | 0 | -1 | +734 | 7.62 | -18 | 6,976 | -1 | 160 | 2.29 | '23/09/27 | 19.9 | 20.15 | 19.6 | 19.75 | -0.5 | -2.47 | 2.72 | 9,850 | 1,822 | 5.41 | 1.96 | -1,000 | 0 | -6 | -1,006 | 7.24 | +21 | 6,994 | -69 | 161 | 2.3 | '23/09/26 | 19.7 | 20.45 | 19.6 | 20.25 | +0.5 | +2.53 | 4.3 | 12,975 | 2,413 | 5.38 | 2.6 | +2,131 | 0 | -2 | +2,129 | 7.62 | -27 | 6,973 | +41 | 230 | 3.3 | '23/09/25 | 19.3 | 19.8 | 19.3 | 19.75 | +0.4 | +2.07 | 2.58 | 8,996 | 1,101 | 8.17 | 1.77 | +326 | 0 | -1 | +325 | 6.52 | -2 | 7,000 | +62 | 189 | 2.7 | '23/09/22 | 19.25 | 19.55 | 19.2 | 19.35 | -0.1 | -0.51 | 1.8 | 3,235 | 701 | 4.61 | 0.63 | -255 | 0 | +1 | -254 | 6.35 | -10 | 7,002 | -3 | 127 | 1.81 | '23/09/21 | 19.2 | 19.6 | 19.05 | 19.45 | +0.15 | +0.78 | 2.85 | 6,421 | 1,041 | 6.17 | 1.24 | -54 | 0 | -2 | -56 | 6.47 | -11 | 7,012 | +8 | 130 | 1.85 | '23/09/20 | 19.1 | 19.5 | 19.05 | 19.3 | +0.2 | +1.05 | 2.36 | 8,212 | 1,219 | 6.74 | 1.58 | +410 | 0 | -1 | +409 | 6.45 | -87 | 7,023 | +26 | 122 | 1.74 | '23/09/19 | 19.2 | 19.85 | 19.1 | 19.1 | -0.1 | -0.52 | 3.91 | 10,813 | 1,862 | 5.81 | 2.1 | -466 | 0 | -2 | -468 | 6.22 | -3 | 7,110 | +6 | 96 | 1.35 | 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 | 18.7 | 19.35 | 18.6 | 19.2 | +0.5 | +2.67 | 4.01 | 9,427 | 1,316 | 7.16 | 1.79 | +45 | 0 | 0 | +45 | 6.42 | +28 | 7,113 | +3 | 90 | 1.27 | '23/09/15 | 18.6 | 19.05 | 18.6 | 18.7 | -0.1 | -0.53 | 2.39 | 4,762 | 866 | 5.5 | 0.9 | -439 | 0 | 0 | -439 | 6.34 | +82 | 7,085 | -16 | 87 | 1.23 | '23/09/14 | 18.85 | 19.15 | 18.7 | 18.8 | 0 | 0 | 2.39 | 8,188 | 1,234 | 6.64 | 1.55 | -679 | 0 | -1 | -680 | 6.52 | +57 | 7,003 | +1 | 103 | 1.47 | '23/09/13 | 19.3 | 19.3 | 18.6 | 18.8 | -0.35 | -1.83 | 3.66 | 4,883 | 1,068 | 4.57 | 0.92 | -820 | 0 | +1 | -819 | 6.79 | -10 | 6,946 | -54 | 102 | 1.47 | '23/09/12 | 19.3 | 19.75 | 19.15 | 19.15 | -0.35 | -1.79 | 3.08 | 5,219 | 1,030 | 5.07 | 1.02 | -800 | 0 | 0 | -800 | 7.11 | +109 | 6,956 | -21 | 156 | 2.24 | '23/09/11 | 20.05 | 20.05 | 19.05 | 19.5 | -0.45 | -2.26 | 5.01 | 11,395 | 1,681 | 6.78 | 2.21 | -579 | 0 | -1 | -580 | 7.47 | -47 | 6,847 | -78 | 177 | 2.59 | '23/09/08 | 20.2 | 20.25 | 19.9 | 19.95 | -0.3 | -1.48 | 1.73 | 10,558 | 1,398 | 7.55 | 2.12 | -397 | 0 | -4 | -401 | 7.76 | -34 | 6,894 | -148 | 255 | 3.7 | '23/09/07 | 20.5 | 20.5 | 19.95 | 20.25 | -0.35 | -1.7 | 2.67 | 3,910 | 1,226 | 3.19 | 0.79 | -287 | 0 | -6 | -293 | 7.96 | -23 | 6,928 | -101 | 403 | 5.82 | '23/09/06 | 21.1 | 21.4 | 20.6 | 20.6 | -0.45 | -2.14 | 3.8 | 5,338 | 1,501 | 3.56 | 1.12 | -417 | 0 | -8 | -425 | 8.09 | +147 | 6,951 | -1 | 504 | 7.25 | '23/09/05 | 21.2 | 21.25 | 20.55 | 21.05 | -0.2 | -0.94 | 3.29 | 9,117 | 2,569 | 3.55 | 1.9 | +552 | 0 | 0 | +552 | 8.4 | +70 | 6,804 | -40 | 505 | 7.42 | '23/09/04 | 21 | 21.95 | 20.1 | 21.25 | +0.9 | +4.42 | 9.09 | 20,925 | 6,982 | 3 | 4.47 | -591 | 0 | -1 | -592 | 8.3 | +472 | 6,734 | +94 | 545 | 8.09 | '23/09/01 | 18.4 | 20.35 | 18.4 | 20.35 | +1.85 | +10 | 10.5 | 14,087 | 3,765 | 3.74 | 2.8 | +6,344 | 0 | -1 | +6,343 | 8.91 | -382 | 6,262 | +244 | 451 | 7.2 | '23/08/31 | 17.9 | 18.65 | 17.9 | 18.5 | +0.6 | +3.35 | 4.19 | 10,725 | 1,347 | 7.96 | 1.97 | +1,333 | 0 | -7 | +1,326 | 5.55 | -224 | 6,644 | +34 | 207 | 3.12 | '23/08/30 | 17.85 | 18.1 | 17.8 | 17.9 | +0.05 | +0.28 | 1.68 | 3,286 | 519 | 6.33 | 0.59 | -167 | 0 | 0 | -167 | 4.85 | +41 | 6,868 | -10 | 173 | 2.52 | '23/08/29 | 17.9 | 18.2 | 17.75 | 17.85 | -0.1 | -0.56 | 2.51 | 5,879 | 814 | 7.22 | 1.06 | -535 | 0 | -2 | -537 | 4.89 | -30 | 6,827 | -1 | 183 | 2.68 | '23/08/28 | 18.2 | 18.9 | 17.9 | 17.95 | -0.4 | -2.18 | 5.45 | 9,031 | 1,636 | 5.52 | 1.66 | -732 | 0 | 0 | -732 | 5.16 | +137 | 6,857 | -66 | 184 | 2.68 | '23/08/25 | 17.85 | 18.45 | 17.65 | 18.35 | +0.55 | +3.09 | 4.49 | 11,689 | 1,331 | 8.78 | 2.12 | +1,016 | 0 | -1 | +1,015 | 5.58 | +5 | 6,720 | +66 | 250 | 3.72 | '23/08/24 | 18.15 | 18.4 | 17.8 | 17.8 | -0.35 | -1.93 | 3.31 | 4,235 | 922 | 4.59 | 0.77 | -668 | 0 | -1 | -669 | 5.42 | +140 | 6,715 | -68 | 184 | 2.74 | 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 | 18.4 | 19 | 18.1 | 18.15 | -0.35 | -1.89 | 4.86 | 11,050 | 2,126 | 5.2 | 2.04 | -1,187 | 0 | +1 | -1,186 | 5.8 | +84 | 6,575 | -33 | 252 | 3.83 | '23/08/22 | 17.75 | 18.5 | 17.35 | 18.5 | +0.8 | +4.52 | 6.5 | 13,080 | 2,029 | 6.45 | 2.35 | +1,973 | 0 | 0 | +1,973 | 6.51 | -351 | 6,491 | +106 | 285 | 4.39 | '23/08/21 | 17 | 17.75 | 16.9 | 17.7 | +0.7 | +4.12 | 5 | 13,185 | 1,898 | 6.95 | 2.29 | +1,245 | 0 | 0 | +1,245 | 5.47 | -73 | 6,842 | +36 | 179 | 2.62 | '23/08/18 | 17 | 17.1 | 16.6 | 17 | -0.05 | -0.29 | 2.93 | 3,169 | 1,050 | 3.02 | 0.53 | -535 | 0 | -2 | -537 | 4.75 | +73 | 6,915 | +96 | 143 | 2.07 | '23/08/17 | 17.4 | 17.5 | 16.8 | 17.05 | -0.3 | -1.73 | 4.03 | 4,875 | 1,247 | 3.91 | 0.84 | -710 | 0 | -2 | -712 | 4.92 | +151 | 6,842 | -89 | 47 | 0.69 | '23/08/16 | 19.35 | 19.35 | 17.35 | 17.35 | -1.9 | -9.87 | 10.4 | 6,320 | 2,518 | 2.51 | 1.12 | -3,373 | 0 | 0 | -3,373 | 5.23 | +834 | 6,691 | +78 | 136 | 2.03 | '23/08/15 | 19.2 | 19.5 | 19.15 | 19.25 | -0.1 | -0.52 | 1.81 | 6,347 | 936 | 6.78 | 1.23 | -1,480 | 0 | 0 | -1,480 | 6.84 | +322 | 5,857 | -10 | 58 | 0.99 | '23/08/14 | 18.9 | 19.95 | 18.8 | 19.35 | -0.7 | -3.49 | 5.74 | 9,090 | 1,746 | 5.21 | 1.76 | -1,924 | 0 | 0 | -1,924 | 7.71 | +30 | 5,535 | -116 | 68 | 1.23 | '23/08/11 | 19.5 | 20.2 | 19.5 | 20.05 | +0.6 | +3.08 | 3.6 | 4,111 | 1,294 | 3.18 | 0.82 | +1,897 | 0 | -1 | +1,896 | 8.65 | -163 | 5,505 | +71 | 184 | 3.34 | '23/08/10 | 19.6 | 19.7 | 19.4 | 19.45 | -0.05 | -0.26 | 1.54 | 2,975 | 551 | 5.4 | 0.58 | +215 | 0 | 0 | +215 | 7.68 | +10 | 5,668 | +11 | 113 | 1.99 | '23/08/09 | 19.4 | 19.6 | 19.25 | 19.5 | -0.05 | -0.26 | 1.79 | 1,890 | 448 | 4.22 | 0.37 | -273 | 0 | +94 | -179 | 7.59 | +235 | 5,658 | 0 | 102 | 1.8 | '23/08/08 | 19.65 | 19.8 | 19.5 | 19.55 | -0.15 | -0.76 | 1.52 | 668 | 445 | 1.5 | 0.13 | +215 | 0 | -7 | +208 | 7.65 | -25 | 5,423 | -8 | 102 | 1.88 | '23/08/07 | 19.6 | 19.8 | 19.5 | 19.7 | +0.15 | +0.77 | 1.53 | 3,732 | 994 | 3.75 | 0.73 | +728 | 0 | -2 | +726 | 7.62 | -350 | 5,448 | +3 | 110 | 2.02 | '23/08/04 | 19.35 | 19.55 | 19.2 | 19.55 | +0.3 | +1.56 | 1.82 | 2,968 | 645 | 4.6 | 0.58 | +612 | 0 | -2 | +610 | 7.22 | -12 | 5,798 | +84 | 107 | 1.85 | '23/08/02 | 19.5 | 19.55 | 19.15 | 19.25 | -0.1 | -0.52 | 2.07 | 4,020 | 687 | 5.85 | 0.78 | +566 | 0 | -9 | +557 | 6.96 | +12 | 5,810 | -3 | 23 | 0.4 | '23/08/01 | 19.15 | 19.6 | 19.15 | 19.35 | +0.3 | +1.57 | 2.36 | 3,486 | 803 | 4.34 | 0.68 | +466 | 0 | 0 | +466 | 6.82 | -8 | 5,798 | +5 | 26 | 0.45 | '23/07/31 | 19.15 | 19.3 | 19 | 19.05 | 0 | 0 | 1.57 | 4,056 | 663 | 6.12 | 0.78 | +675 | 0 | 0 | +675 | 6.57 | -32 | 5,806 | +3 | 21 | 0.36 | '23/07/28 | 19.2 | 19.25 | 18.95 | 19.05 | -0.05 | -0.26 | 1.57 | 3,989 | 790 | 5.05 | 0.76 | -268 | 0 | 0 | -268 | 6.2 | +98 | 5,838 | 0 | 18 | 0.31 | 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 | '23/07/27 | 19.05 | 19.25 | 19 | 19.1 | +0.1 | +0.53 | 1.32 | 3,324 | 710 | 4.68 | 0.64 | +628 | 0 | 0 | +628 | 6.25 | -98 | 5,740 | -28 | 18 | 0.31 | '23/07/26 | 18.9 | 19.05 | 18.7 | 19 | +0.25 | +1.33 | 1.87 | 5,371 | 751 | 7.15 | 1.02 | +351 | 0 | 0 | +351 | 5.91 | +25 | 5,838 | +35 | 46 | 0.79 | '23/07/25 | 18.85 | 19.1 | 18.75 | 18.75 | 0 | 0 | 1.87 | 7,701 | 848 | 9.08 | 1.46 | +323 | 0 | 0 | +323 | 5.71 | +8 | 5,813 | 0 | 11 | 0.19 | '23/07/24 | 18.8 | 19.15 | 18.55 | 18.75 | +0.1 | +0.54 | 3.22 | 7,915 | 1,177 | 6.72 | 1.49 | +236 | 0 | 0 | +236 | 5.53 | -17 | 5,805 | -20 | 11 | 0.19 | '23/07/21 | 18.7 | 18.75 | 18.35 | 18.65 | -0.05 | -0.27 | 2.14 | 3,507 | 647 | 5.42 | 0.65 | -126 | 0 | -1 | -127 | 5.2 | +197 | 5,822 | +15 | 31 | 0.53 | '23/07/20 | 18.65 | 18.95 | 18.55 | 18.7 | +0.1 | +0.54 | 2.15 | 4,034 | 470 | 8.58 | 0.76 | +150 | 0 | -0.06 | +150 | 5.21 | -35 | 5,625 | +5 | 16 | 0.28 | '23/07/19 | 18.8 | 19.3 | 18.45 | 18.6 | 0 | 0 | 4.57 | 7,004 | 1,002 | 6.99 | 1.32 | +333 | 0 | -52 | +281 | 5.04 | -175 | 5,660 | +11 | 11 | 0.19 | '23/07/18 | 18.85 | 18.9 | 18.4 | 18.75 | 0 | 0 | 2.67 | 9,667 | 838 | 11.5 | 1.81 | +830 | 0 | +49 | +879 | 4.97 | +11 | 5,835 | 0 | 0 | 0 | '23/07/17 | 18.8 | 18.95 | 18.5 | 18.75 | +0.05 | +0.27 | 2.41 | 6,112 | 603 | 10.1 | 1.15 | +36 | 0 | -1 | +35 | 4.57 | +1 | 5,824 | 0 | 0 | 0 | '23/07/14 | 18.85 | 18.9 | 18.5 | 18.7 | +0.05 | +0.27 | 2.14 | 4,095 | 488 | 8.39 | 0.76 | +5 | 0 | 0 | +5 | 4.68 | -2 | 5,823 | 0 | 0 | 0 | '23/07/13 | 18.95 | 19.15 | 18.65 | 18.65 | -0.3 | -1.58 | 2.64 | 3,041 | 555 | 5.48 | 0.58 | -225 | 0 | 0 | -225 | 4.65 | -17 | 5,825 | -58 | 0 | 0 | '23/07/12 | 19.15 | 19.35 | 18.8 | 18.95 | +0.1 | +0.53 | 2.92 | 7,546 | 1,397 | 5.4 | 1.44 | -317 | 0 | -5 | -322 | 4.7 | -45 | 5,842 | -50 | 58 | 0.99 | '23/07/11 | 18.15 | 19.1 | 18.1 | 18.85 | +0.85 | +4.72 | 5.56 | 7,023 | 1,303 | 5.39 | 1.31 | +818 | 0 | 0 | +818 | 4.79 | +4 | 5,887 | -97 | 108 | 1.83 | '23/07/10 | 18 | 18.35 | 17.75 | 18 | 0 | 0 | 3.33 | 2,717 | 549 | 4.95 | 0.49 | -170 | 0 | -6 | -176 | 4.33 | -43 | 5,883 | -32 | 205 | 3.48 | '23/07/07 | 18.6 | 18.6 | 18 | 18 | -0.75 | -4 | 3.2 | 1,564 | 797 | 1.96 | 0.28 | -391 | -55 | -2 | -448 | 4.46 | -166 | 5,926 | -10 | 237 | 4 | '23/07/06 | 19.1 | 19.15 | 18.6 | 18.75 | -0.35 | -1.83 | 2.88 | 5,068 | 811 | 6.25 | 0.96 | -468 | -59 | -1 | -528 | 4.51 | -11 | 6,092 | -30 | 247 | 4.05 | '23/07/05 | 19.2 | 19.5 | 18.9 | 19.1 | 0 | 0 | 3.14 | 6,491 | 827 | 7.85 | 1.25 | -19 | 0 | -1 | -20 | 4.74 | -21 | 6,103 | -1 | 277 | 4.54 | '23/07/04 | 19.3 | 19.35 | 18.9 | 19.1 | -0.15 | -0.78 | 2.34 | 3,128 | 699 | 4.47 | 0.6 | -189 | -117 | 0 | -306 | 4.66 | -49 | 6,124 | -4 | 278 | 4.54 | 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 | 19.55 | 19.6 | 19.05 | 19.25 | -0.25 | -1.28 | 2.82 | 2,808 | 635 | 4.42 | 0.54 | -76 | 0 | +7 | -69 | 4.76 | +52 | 6,173 | -28 | 282 | 4.57 | '23/06/30 | 19.5 | 19.6 | 19.15 | 19.5 | 0 | 0 | 2.31 | 4,218 | 557 | 7.57 | 0.82 | -488 | 0 | 0 | -488 | 4.79 | 0 | 6,121 | -2 | 310 | 5.06 | '23/06/29 | 19.8 | 20 | 19.2 | 19.5 | +0.25 | +1.3 | 4.16 | 3,581 | 909 | 3.94 | 0.7 | -403 | +1 | +2 | -400 | 5.03 | +82 | 6,121 | -11 | 312 | 5.1 | '23/06/28 | 19.65 | 19.9 | 19.15 | 19.25 | -0.35 | -1.79 | 3.83 | 2,787 | 810 | 3.44 | 0.55 | -542 | +2 | +1 | -539 | 5.27 | -18 | 6,039 | -11 | 323 | 5.35 | '23/06/27 | 19.85 | 20.1 | 19.6 | 19.6 | -0.25 | -1.26 | 2.52 | 4,586 | 1,114 | 4.12 | 0.91 | +491 | 0 | 0 | +491 | 5.55 | +10 | 6,057 | -7 | 334 | 5.51 | '23/06/26 | 19.9 | 20.2 | 19.6 | 19.85 | -0.05 | -0.25 | 3.02 | 5,133 | 991 | 5.18 | 1.02 | -259 | +1 | +1 | -257 | 5.52 | -96 | 6,047 | -4 | 341 | 5.64 | '23/06/21 | 19.65 | 20.35 | 19.65 | 19.9 | +0.2 | +1.02 | 3.55 | 10,723 | 1,824 | 5.88 | 2.14 | -515 | 0 | 0 | -515 | 5.76 | +95 | 6,143 | -100 | 345 | 5.62 | '23/06/20 | 19.45 | 19.85 | 19.4 | 19.7 | +0.25 | +1.29 | 2.31 | 10,345 | 1,318 | 7.85 | 2.03 | +1,481 | +2 | -4 | +1,479 | 6.04 | -111 | 6,048 | +15 | 445 | 7.36 | '23/06/19 | 19.15 | 19.8 | 19.15 | 19.45 | +0.25 | +1.3 | 3.39 | 11,853 | 1,597 | 7.42 | 2.31 | +847 | +1 | +3 | +851 | 5.3 | -104 | 6,159 | +6 | 430 | 6.98 | '23/06/16 | 18.7 | 19.4 | 18.7 | 19.2 | +0.4 | +2.13 | 3.72 | 10,735 | 1,575 | 6.82 | 2.05 | +1,303 | 0 | 0 | +1,303 | 4.87 | -74 | 6,263 | +202 | 424 | 6.77 | '23/06/15 | 18.65 | 19.05 | 18.65 | 18.8 | +0.1 | +0.53 | 2.14 | 5,881 | 1,000 | 5.88 | 1.11 | -210 | 0 | -4 | -214 | 4.2 | -20 | 6,337 | +10 | 222 | 3.5 | '23/06/14 | 18.3 | 18.7 | 18.3 | 18.7 | +0.45 | +2.47 | 2.19 | 3,537 | 604 | 5.86 | 0.65 | -101 | 0 | -1 | -102 | 4.28 | -210 | 6,357 | -32 | 212 | 3.33 | '23/06/13 | 18.7 | 18.7 | 18.1 | 18.25 | -0.35 | -1.88 | 3.23 | 2,846 | 737 | 3.86 | 0.53 | -293 | 0 | +12 | -281 | 4.34 | -33 | 6,567 | -16 | 244 | 3.72 | '23/06/12 | 18.8 | 18.85 | 18.55 | 18.6 | -0.1 | -0.53 | 1.6 | 3,213 | 602 | 5.34 | 0.6 | -414 | 0 | 0 | -414 | 4.48 | +70 | 6,600 | -7 | 260 | 3.94 | '23/06/09 | 18.8 | 18.9 | 18.6 | 18.7 | 0 | 0 | 1.6 | 1,804 | 438 | 4.12 | 0.34 | -451 | 0 | 0 | -451 | 4.64 | +15 | 6,530 | +3 | 267 | 4.09 | '23/06/08 | 18.95 | 19 | 18.6 | 18.7 | -0.15 | -0.8 | 2.12 | 4,928 | 825 | 5.97 | 0.93 | -189 | 0 | 0 | -189 | 4.78 | -99 | 6,515 | -1 | 264 | 4.05 | '23/06/07 | 19.05 | 19.15 | 18.8 | 18.85 | -0.05 | -0.26 | 1.85 | 3,651 | 722 | 5.06 | 0.69 | -369 | 0 | +1 | -368 | 4.86 | +19 | 6,614 | -4 | 265 | 4.01 | '23/06/06 | 19 | 19.3 | 18.85 | 18.9 | -0.1 | -0.53 | 2.37 | 6,176 | 1,063 | 5.81 | 1.18 | -311 | 0 | +18 | -293 | 5.15 | +23 | 6,595 | +9 | 269 | 4.08 | 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 | 19.15 | 19.35 | 18.7 | 19 | -0.05 | -0.26 | 3.41 | 4,119 | 1,114 | 3.7 | 0.78 | -389 | 0 | 0 | -389 | 5.31 | +208 | 6,572 | -10 | 260 | 3.96 | '23/06/02 | 19.95 | 19.95 | 19.05 | 19.05 | 0 | 0 | 4.72 | 6,293 | 2,523 | 2.49 | 1.22 | -207 | +2 | +1 | -204 | 5.49 | -215 | 6,364 | +37 | 270 | 4.24 | '23/06/01 | 18.15 | 19.25 | 18.15 | 19.05 | +1.1 | +6.13 | 6.13 | 11,838 | 3,150 | 3.76 | 2.2 | +3,754 | +111 | +1 | +3,866 | 5.57 | -2 | 6,579 | +54 | 233 | 3.54 | '23/05/31 | 17.9 | 18.05 | 17.8 | 17.95 | +0.1 | +0.56 | 1.4 | 6,218 | 788 | 7.89 | 1.12 | +179 | +111 | +21 | +311 | 3.64 | +219 | 6,581 | +19 | 179 | 2.72 | '23/05/30 | 17.9 | 17.95 | 17.65 | 17.85 | 0 | 0 | 1.68 | 5,366 | 824 | 6.51 | 0.95 | -921 | 0 | 0 | -921 | 3.52 | +32 | 6,362 | -13 | 160 | 2.51 | '23/05/29 | 18.05 | 18.25 | 17.75 | 17.85 | -0.15 | -0.83 | 2.78 | 3,960 | 847 | 4.67 | 0.72 | -688 | 0 | 0 | -688 | 3.9 | +80 | 6,330 | -39 | 173 | 2.73 | '23/05/26 | 18.2 | 18.3 | 17.95 | 18 | -0.1 | -0.55 | 1.93 | 3,617 | 738 | 4.9 | 0.66 | -506 | 0 | -1 | -507 | 4.21 | +16 | 6,250 | -36 | 212 | 3.39 | '23/05/25 | 18.05 | 18.3 | 18 | 18.1 | +0.1 | +0.56 | 1.67 | 6,730 | 1,283 | 5.25 | 1.22 | +686 | 0 | 0 | +686 | 4.56 | +15 | 6,234 | +5 | 248 | 3.98 | '23/05/24 | 17.7 | 18 | 17.65 | 18 | +0.4 | +2.27 | 1.99 | 6,185 | 1,152 | 5.37 | 1.11 | +985 | 0 | +16 | +1,001 | 4.21 | +19 | 6,219 | +91 | 243 | 3.91 | '23/05/23 | 17.8 | 17.85 | 17.6 | 17.6 | -0.1 | -0.56 | 1.41 | 3,440 | 611 | 5.63 | 0.61 | -664 | 0 | +3 | -661 | 3.74 | +97 | 6,200 | -17 | 152 | 2.45 | '23/05/22 | 17.75 | 17.95 | 17.7 | 17.7 | -0.05 | -0.28 | 1.41 | 8,766 | 963 | 9.1 | 1.56 | +518 | 0 | -31 | +487 | 4.05 | +19 | 6,103 | +6 | 169 | 2.77 | '23/05/19 | 17.75 | 18 | 17.7 | 17.75 | +0.05 | +0.28 | 1.69 | 9,213 | 915 | 10.1 | 1.64 | +636 | 0 | +7 | +643 | 3.77 | -55 | 6,084 | +2 | 163 | 2.68 | '23/05/18 | 17.7 | 17.9 | 17.55 | 17.7 | +0.15 | +0.85 | 1.99 | 6,137 | 752 | 8.16 | 1.09 | -272 | 0 | +22 | -250 | 3.47 | -11 | 6,139 | +6 | 161 | 2.62 | '23/05/17 | 17.65 | 17.95 | 17.55 | 17.55 | 0 | 0 | 2.28 | 9,940 | 1,250 | 7.95 | 1.77 | +189 | 0 | +97 | +286 | 3.6 | -1 | 6,150 | -6 | 155 | 2.52 | '23/05/16 | 17.5 | 17.75 | 17.5 | 17.55 | 0 | 0 | 1.42 | 5,741 | 798 | 7.19 | 1.01 | +2 | 0 | +14 | +16 | 3.49 | +22 | 6,151 | -1 | 161 | 2.62 | '23/05/15 | 17.35 | 17.55 | 16.7 | 17.55 | +0.2 | +1.15 | 4.9 | 6,779 | 1,098 | 6.17 | 1.16 | -462 | 0 | +4 | -458 | 3.39 | +90 | 6,129 | +30 | 162 | 2.64 | '23/05/12 | 17.95 | 17.95 | 17.15 | 17.35 | -0.45 | -2.53 | 4.49 | 3,197 | 807 | 3.96 | 0.56 | -721 | 0 | +1 | -720 | 3.55 | -194 | 6,039 | -25 | 132 | 2.19 | '23/05/11 | 18 | 18.15 | 17.75 | 17.8 | +0.05 | +0.28 | 2.25 | 5,928 | 696 | 8.52 | 1.06 | +119 | 0 | 0 | +119 | 3.87 | +308 | 6,233 | +13 | 157 | 2.52 | 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 | 18 | 18 | 17.6 | 17.75 | -0.15 | -0.84 | 2.23 | 4,690 | 717 | 6.54 | 0.83 | -206 | 0 | -21 | -227 | 3.75 | +25 | 5,925 | -4 | 144 | 2.43 | '23/05/09 | 18.4 | 18.45 | 17.7 | 17.9 | -0.45 | -2.45 | 4.09 | 4,051 | 934 | 4.34 | 0.73 | -1,001 | 0 | 0 | -1,001 | 3.78 | +31 | 5,900 | -25 | 148 | 2.51 | '23/05/08 | 18.15 | 18.4 | 18.05 | 18.35 | +0.25 | +1.38 | 1.93 | 5,231 | 841 | 6.22 | 0.96 | -38 | 0 | 0 | -38 | 4.23 | -13 | 5,869 | +19 | 173 | 2.95 | '23/05/05 | 18.1 | 18.35 | 18 | 18.1 | 0 | 0 | 1.93 | 3,867 | 627 | 6.17 | 0.7 | -6 | 0 | 0 | -6 | 4.23 | -19 | 5,882 | +1 | 154 | 2.62 | '23/05/04 | 18 | 18.35 | 18 | 18.1 | -0.05 | -0.28 | 1.93 | 5,577 | 861 | 6.48 | 1.01 | -170 | 0 | -2 | -172 | 4.19 | -2 | 5,901 | +1 | 153 | 2.59 | '23/05/03 | 17.85 | 18.25 | 17.85 | 18.15 | +0.3 | +1.68 | 2.24 | 7,281 | 1,120 | 6.5 | 1.32 | +167 | 0 | -2 | +165 | 4.25 | -64 | 5,903 | -9 | 152 | 2.57 | '23/05/02 | 18.2 | 19.1 | 17.65 | 17.85 | -0.3 | -1.65 | 7.99 | 10,124 | 2,058 | 4.92 | 1.84 | -1,233 | 0 | +4 | -1,229 | 4.17 | +135 | 5,967 | -29 | 161 | 2.7 | '23/04/28 | 17.35 | 18.35 | 17.35 | 18.15 | +0.55 | +3.13 | 5.68 | 9,978 | 1,738 | 5.74 | 1.8 | +1,613 | 0 | 0 | +1,613 | 4.75 | +13 | 5,832 | +49 | 190 | 3.26 | '23/04/27 | 17.35 | 17.9 | 16.9 | 17.6 | +0.25 | +1.44 | 5.76 | 10,220 | 1,226 | 8.34 | 1.78 | +895 | 0 | 0 | +895 | 3.95 | -41 | 5,819 | +8 | 141 | 2.42 | '23/04/26 | 17.65 | 17.65 | 16.7 | 17.35 | -0.35 | -1.98 | 5.37 | 5,594 | 1,135 | 4.93 | 0.95 | -583 | 0 | +23 | -560 | 3.44 | +26 | 5,860 | -1 | 133 | 2.27 | '23/04/25 | 17.8 | 18.2 | 17.55 | 17.7 | -0.2 | -1.12 | 3.63 | 5,612 | 762 | 7.36 | 1.01 | -425 | 0 | +4 | -421 | 3.62 | +45 | 5,834 | -2 | 134 | 2.3 | '23/04/24 | 17.5 | 18 | 17.45 | 17.9 | +0.4 | +2.29 | 3.14 | 8,766 | 1,216 | 7.21 | 1.55 | +417 | 0 | 0 | +417 | 3.83 | -56 | 5,789 | +4 | 136 | 2.35 | '23/04/21 | 18.1 | 18.25 | 17.45 | 17.5 | -0.5 | -2.78 | 4.44 | 2,390 | 672 | 3.56 | 0.43 | -790 | 0 | +1 | -789 | 3.61 | -57 | 5,845 | -22 | 132 | 2.26 | '23/04/20 | 18.3 | 18.45 | 17.75 | 18 | -0.3 | -1.64 | 3.83 | 5,993 | 820 | 7.31 | 1.08 | -790 | 0 | 0 | -790 | 4.23 | +9 | 5,902 | +15 | 154 | 2.61 | '23/04/19 | 18.15 | 18.4 | 18.1 | 18.3 | +0.2 | +1.1 | 1.66 | 7,028 | 1,034 | 6.8 | 1.28 | +972 | 0 | -31 | +941 | 4.74 | +17 | 5,893 | +2 | 139 | 2.36 | '23/04/18 | 18.15 | 18.2 | 17.95 | 18.1 | 0 | 0 | 1.38 | 2,114 | 501 | 4.22 | 0.38 | +95 | 0 | 0 | +95 | 4.24 | +121 | 5,876 | +25 | 137 | 2.33 | '23/04/17 | 17.7 | 18.2 | 17.7 | 18.1 | +0.3 | +1.69 | 2.81 | 6,029 | 1,039 | 5.8 | 1.08 | +800 | 0 | -63 | +737 | 4.18 | -30 | 5,755 | +23 | 112 | 1.95 | '23/04/14 | 17.55 | 17.9 | 17.55 | 17.8 | +0.2 | +1.14 | 1.99 | 4,738 | 704 | 6.73 | 0.84 | -21 | 0 | 0 | -21 | 3.76 | -19 | 5,785 | +41 | 89 | 1.54 | 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 | 17.8 | 17.85 | 17.45 | 17.6 | -0.2 | -1.12 | 2.25 | 2,814 | 542 | 5.19 | 0.5 | -370 | 0 | 0 | -370 | 3.77 | -60 | 5,804 | +48 | 48 | 0.83 | '23/04/12 | 17.75 | 17.9 | 17.65 | 17.8 | +0.05 | +0.28 | 1.41 | 5,212 | 887 | 5.88 | 0.93 | +248 | 0 | 0 | +248 | 3.96 | +17 | 5,864 | 0 | 0 | 0 | '23/04/11 | 17.8 | 17.95 | 17.7 | 17.75 | -0.05 | -0.28 | 1.4 | 3,124 | 645 | 4.84 | 0.56 | +99 | 0 | 0 | +99 | 3.83 | +24 | 5,847 | 0 | 0 | 0 | '23/04/10 | 17.9 | 17.9 | 17.7 | 17.8 | 0 | 0 | 1.12 | 4,236 | 783 | 5.41 | 0.75 | -9 | 0 | 0 | -9 | 3.78 | +4 | 5,823 | 0 | 0 | 0 | '23/04/07 | 17.8 | 18 | 17.7 | 17.8 | +0.1 | +0.56 | 1.69 | 2,707 | 657 | 4.12 | 0.48 | -9 | 0 | 0 | -9 | 3.78 | -39 | 5,819 | -209 | 0 | 0 | '23/04/06 | 17.6 | 17.8 | 17.55 | 17.7 | +0.15 | +0.85 | 1.42 | 2,803 | 681 | 4.12 | 0.49 | +124 | 0 | -4 | +120 | 3.8 | -4 | 5,858 | -85 | 209 | 3.57 | '23/03/31 | 17.65 | 17.75 | 17.4 | 17.55 | -0.05 | -0.28 | 1.99 | 3,638 | 699 | 5.2 | 0.64 | -48 | 0 | +5 | -43 | 3.76 | -197 | 5,862 | -206 | 294 | 5.02 |
|