| |
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 44 | 43.87 | +0.13 | +0.3% | 0.25% | 44.04 | 44.11 | 44 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 7,332 | 3.23億 | 1,723 | 4.3張/筆 | 44.04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) | 8,241 | 3.61億 | 2,108 | 3.9張/筆 | 43.77元 | -0.29 (-0.66%) | 連漲連跌: 首日上漲 ( +0.13元 / +0.3%) 上市指數: 20146.55 (-53.57 / -0.27%) | | | | | |
交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 |
---|
收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 |
---|
'24/03/28 | 44 | +0.13 | +0.3% | +0.3% | 20146.55 | -53.57 | -0.27% | -0.27% | +0.57% | +0.56% | '24/03/27 | 43.87 | -0.29 | -0.66% | -0.36% | 20200.12 | +73.63 | +0.37% | +0.1% | -1.03% | -0.46% | '24/03/26 | 44.16 | +0.12 | +0.27% | -0.09% | 20126.49 | -65.76 | -0.33% | -0.23% | +0.6% | +0.14% | '24/03/25 | 44.04 | -0.09 | -0.2% | -0.29% | 20192.25 | -36.18 | -0.18% | -0.4% | -0.02% | +0.11% | '24/03/22 | 44.13 | +0.13 | +0.3% | 0% | 20228.43 | +29.34 | +0.15% | -0.26% | +0.15% | +0.26% | '24/03/21 | 44 | +1.77 | +4.19% | +4.19% | 20199.09 | +414.64 | +2.1% | +1.83% | +2.09% | +2.36% | '24/03/20 | 42.23 | -0.05 | -0.12% | +4.07% | 19784.45 | -72.75 | -0.37% | +1.46% | +0.25% | +2.61% | '24/03/19 | 42.28 | -0.49 | -1.15% | +2.88% | 19857.2 | -22.65 | -0.11% | +1.34% | -1.04% | +1.53% | '24/03/18 | 42.77 | +0.3 | +0.71% | +3.6% | 19879.85 | +197.35 | +1% | +2.36% | -0.29% | +1.24% | '24/03/15 | 42.47 | -0.88 | -2.03% | +1.5% | 19682.5 | -255.42 | -1.28% | +1.05% | -0.75% | +0.45% | '24/03/14 | 43.35 | -0.89 | -2.01% | -0.54% | 19937.92 | +9.41 | +0.05% | +1.09% | -2.06% | -1.64% | '24/03/13 | 44.24 | +0.6 | +1.37% | +0.82% | 19928.51 | +13.96 | +0.07% | +1.16% | +1.3% | -0.34% | '24/03/12 | 43.64 | +0.02 | +0.05% | +0.87% | 19914.55 | +188.47 | +0.96% | +2.13% | -0.91% | -1.26% | '24/03/11 | 43.62 | -1.69 | -3.73% | -2.89% | 19726.08 | -59.24 | -0.3% | +1.83% | -3.43% | -4.72% | '24/03/08 | 45.31 | +0.98 | +2.21% | -0.74% | 19785.32 | +91.8 | +0.47% | +2.3% | +1.74% | -3.04% | '24/03/07 | 44.33 | +0.58 | +1.33% | +0.57% | 19693.52 | +194.07 | +1% | +3.32% | +0.33% | -2.75% | '24/03/06 | 43.75 | -0.5 | -1.13% | -0.56% | 19499.45 | +112.53 | +0.58% | +3.92% | -1.71% | -4.48% | '24/03/05 | 44.25 | +0.25 | +0.57% | 0% | 19386.92 | +81.61 | +0.42% | +4.36% | +0.15% | -4.36% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '24/03/04 | 44 | +1.76 | +4.17% | +4.17% | 19305.31 | +369.38 | +1.95% | +6.39% | +2.22% | -2.23% | '24/03/01 | 42.24 | +1.48 | +3.63% | +7.95% | 18935.93 | -30.84 | -0.16% | +6.22% | +3.79% | +1.73% | '24/02/29 | 40.76 | -0.59 | -1.43% | +6.41% | 18966.77 | +112.36 | +0.6% | +6.85% | -2.03% | -0.44% | '24/02/27 | 41.35 | +0.47 | +1.15% | +7.63% | 18854.41 | -93.64 | -0.49% | +6.33% | +1.64% | +1.31% | '24/02/26 | 40.88 | -0.43 | -1.04% | +6.51% | 18948.05 | +58.86 | +0.31% | +6.66% | -1.35% | -0.14% | '24/02/23 | 41.31 | +0.48 | +1.18% | +7.76% | 18889.19 | +36.41 | +0.19% | +6.86% | +0.99% | +0.9% | '24/02/22 | 40.83 | +1.53 | +3.89% | +12% | 18852.78 | +176.47 | +0.94% | +7.87% | +2.95% | +4.09% | '24/02/21 | 39.3 | -0.68 | -1.7% | +10.1% | 18676.31 | -76.85 | -0.41% | +7.43% | -1.29% | +2.62% | '24/02/20 | 39.98 | -0.15 | -0.37% | +9.64% | 18753.16 | +117.36 | +0.63% | +8.11% | -1% | +1.54% | '24/02/19 | 40.13 | -0.19 | -0.47% | +9.13% | 18635.8 | +28.55 | +0.15% | +8.27% | -0.62% | +0.85% | '24/02/16 | 40.32 | +0.07 | +0.17% | +9.32% | 18607.25 | -37.32 | -0.2% | +8.06% | +0.37% | +1.26% | '24/02/15 | 40.25 | +1.99 | +5.2% | +15% | 18644.57 | +548.5 | +3.03% | +11.3% | +2.17% | +3.67% | '24/02/05 | 38.26 | +0.56 | +1.49% | +16.7% | 18096.07 | +36.14 | +0.2% | +11.6% | +1.29% | +5.16% | '24/02/02 | 37.7 | +0.21 | +0.56% | +17.4% | 18059.93 | +91.82 | +0.51% | +12.1% | +0.05% | +5.24% | '24/02/01 | 37.49 | -0.02 | -0.05% | +17.3% | 17968.11 | +78.55 | +0.44% | +12.6% | -0.49% | +4.69% | '24/01/31 | 37.51 | -1.07 | -2.77% | +14% | 17889.56 | -145.07 | -0.8% | +11.7% | -1.97% | +2.34% | '24/01/30 | 38.58 | +0.41 | +1.07% | +15.3% | 18034.63 | -85 | -0.47% | +11.2% | +1.54% | +4.09% | '24/01/29 | 38.17 | -0.11 | -0.29% | +14.9% | 18119.63 | +124.6 | +0.69% | +12% | -0.98% | +2.99% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '24/01/26 | 38.28 | -1.16 | -2.94% | +11.6% | 17995.03 | -7.59 | -0.04% | +11.9% | -2.9% | -0.35% | '24/01/25 | 39.44 | +0.64 | +1.65% | +13.4% | 18002.62 | +126.79 | +0.71% | +12.7% | +0.94% | +0.7% | '24/01/24 | 38.8 | +0.12 | +0.31% | +13.8% | 17875.83 | +1.24 | +0.01% | +12.7% | +0.3% | +1.04% | '24/01/23 | 38.68 | +0.04 | +0.1% | +13.9% | 17874.59 | +59.49 | +0.33% | +13.1% | -0.23% | +0.78% | '24/01/22 | 38.64 | +1.44 | +3.87% | +18.3% | 17815.1 | +133.58 | +0.76% | +13.9% | +3.11% | +4.34% | '24/01/19 | 37.2 | +1.1 | +3.05% | +21.9% | 17681.52 | +453.73 | +2.63% | +16.9% | +0.42% | +4.94% | '24/01/18 | 36.1 | -0.19 | -0.52% | +21.2% | 17227.79 | +66 | +0.38% | +17.4% | -0.9% | +3.85% | '24/01/17 | 36.29 | +0.73 | +2.05% | +23.7% | 17161.79 | -185.08 | -1.07% | +16.1% | +3.12% | +7.6% | '24/01/16 | 37.07 | -0.15 | -0.4% | +22.3% | 17346.87 | -199.95 | -1.14% | +14.8% | +0.74% | +7.46% | '24/01/15 | 37.22 | +0.09 | +0.24% | +22.6% | 17546.82 | +33.99 | +0.19% | +15% | +0.05% | +7.53% | '24/01/12 | 37.13 | +0.07 | +0.19% | +22.8% | 17512.83 | -32.49 | -0.19% | +14.8% | +0.38% | +7.98% | '24/01/11 | 37.06 | +0.06 | +0.16% | +23% | 17545.32 | +79.69 | +0.46% | +15.3% | -0.3% | +7.65% | '24/01/10 | 37 | +0.17 | +0.46% | +23.6% | 17465.63 | -69.86 | -0.4% | +14.9% | +0.86% | +8.68% | '24/01/09 | 36.83 | +1.08 | +3.02% | +27.3% | 17535.49 | -37.17 | -0.21% | +14.6% | +3.23% | +12.7% | '24/01/08 | 35.75 | +0.19 | +0.53% | +28% | 17572.66 | +53.52 | +0.31% | +15% | +0.22% | +13% | '24/01/05 | 35.56 | -0.34 | -0.95% | +26.8% | 17519.14 | -30.51 | -0.17% | +14.8% | -0.78% | +12% | '24/01/04 | 35.9 | -0.57 | -1.56% | +24.8% | 17549.65 | -9.66 | -0.06% | +14.7% | -1.5% | +10.1% | '24/01/03 | 36.47 | -1.05 | -2.8% | +21.3% | 17559.31 | -294.45 | -1.65% | +12.8% | -1.15% | +8.45% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '24/01/02 | 37.52 | -0.32 | -0.85% | +20.3% | 17853.76 | -77.05 | -0.43% | +12.4% | -0.42% | +7.91% | '23/12/29 | 37.84 | -0.02 | -0.05% | +20.2% | 17930.81 | +20.44 | +0.11% | +12.5% | -0.16% | +7.72% | '23/12/28 | 37.86 | -0.25 | -0.66% | +19.4% | 17910.37 | +18.87 | +0.11% | +12.6% | -0.77% | +6.81% | '23/12/27 | 38.11 | +0.43 | +1.14% | +20.8% | 17891.5 | +139.77 | +0.79% | +13.5% | +0.35% | +7.29% | '23/12/26 | 37.68 | -0.02 | -0.05% | +20.7% | 17751.73 | +146.89 | +0.83% | +14.4% | -0.88% | +6.28% | '23/12/25 | 37.7 | +0.21 | +0.56% | +21.4% | 17604.84 | +8.21 | +0.05% | +14.5% | +0.51% | +6.9% | '23/12/22 | 37.49 | +0.29 | +0.78% | +22.3% | 17596.63 | +52.89 | +0.3% | +14.8% | +0.48% | +7.5% | '23/12/21 | 37.2 | -0.72 | -1.9% | +20% | 17543.74 | -91.46 | -0.52% | +14.2% | -1.38% | +5.78% | '23/12/20 | 37.92 | +0.27 | +0.72% | +20.9% | 17635.2 | +58.65 | +0.33% | +14.6% | +0.39% | +6.25% | '23/12/19 | 37.65 | -0.12 | -0.32% | +20.5% | 17576.55 | -75.48 | -0.43% | +14.1% | +0.11% | +6.36% | '23/12/18 | 37.77 | +0.44 | +1.18% | +21.9% | 17652.03 | -21.84 | -0.12% | +14% | +1.3% | +7.92% | '23/12/15 | 37.33 | +0.54 | +1.47% | +23.7% | 17673.87 | +20.76 | +0.12% | +14.1% | +1.35% | +9.58% | '23/12/14 | 36.79 | +0.66 | +1.83% | +26% | 17653.11 | +184.18 | +1.05% | +15.3% | +0.78% | +10.6% | '23/12/13 | 36.13 | +0.44 | +1.23% | +27.5% | 17468.93 | +18.3 | +0.1% | +15.4% | +1.13% | +12.1% | '23/12/12 | 35.69 | +1.19 | +3.45% | +31.9% | 17450.63 | +32.29 | +0.19% | +15.7% | +3.26% | +16.3% | '23/12/11 | 34.5 | +0.45 | +1.32% | +33.7% | 17418.34 | +34.35 | +0.2% | +15.9% | +1.12% | +17.8% | '23/12/08 | 34.05 | +0.38 | +1.13% | +35.2% | 17383.99 | +105.25 | +0.61% | +16.6% | +0.52% | +18.6% | '23/12/07 | 33.67 | -0.22 | -0.65% | +34.3% | 17278.74 | -81.98 | -0.47% | +16% | -0.18% | +18.2% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '23/12/06 | 33.89 | +0.18 | +0.53% | +35% | 17360.72 | +32.71 | +0.19% | +16.3% | +0.34% | +18.7% | '23/12/05 | 33.71 | -0.24 | -0.71% | +34.1% | 17328.01 | -93.47 | -0.54% | +15.6% | -0.17% | +18.4% | '23/12/04 | 33.95 | -0.07 | -0.21% | +33.8% | 17421.48 | -16.87 | -0.1% | +15.5% | -0.11% | +18.2% | '23/12/01 | 34.02 | -0.22 | -0.64% | +32.9% | 17438.35 | +4.5 | +0.03% | +15.6% | -0.67% | +17.4% | '23/11/30 | 34.24 | +0.28 | +0.82% | +34% | 17433.85 | +63.29 | +0.36% | +16% | +0.46% | +18% | '23/11/29 | 33.96 | -0.34 | -0.99% | +32.7% | 17370.56 | +29.31 | +0.17% | +16.2% | -1.16% | +16.5% | '23/11/28 | 34.3 | 0 | 0% | +32.7% | 17341.25 | +203.83 | +1.19% | +17.6% | -1.19% | +15.1% | '23/11/27 | 34.3 | -0.15 | -0.44% | +32.1% | 17137.42 | -150 | -0.87% | +16.5% | +0.43% | +15.6% | '23/11/24 | 34.45 | +0.04 | +0.12% | +32.3% | 17287.42 | -7.13 | -0.04% | +16.5% | +0.16% | +15.8% | '23/11/23 | 34.41 | +0.24 | +0.7% | +33.2% | 17294.55 | -15.71 | -0.09% | +16.4% | +0.79% | +16.8% | '23/11/22 | 34.17 | -0.68 | -1.95% | +30.6% | 17310.26 | -106.44 | -0.61% | +15.7% | -1.34% | +14.9% | '23/11/21 | 34.85 | +0.41 | +1.19% | +32.1% | 17416.7 | +206.23 | +1.2% | +17.1% | -0.01% | +15.1% | '23/11/20 | 34.44 | +0.07 | +0.2% | +32.4% | 17210.47 | +1.52 | +0.01% | +17.1% | +0.19% | +15.3% | '23/11/17 | 34.37 | -0.11 | -0.32% | +32% | 17208.95 | +37.77 | +0.22% | +17.3% | -0.54% | +14.7% | '23/11/16 | 34.48 | -0.03 | -0.09% | +31.9% | 17171.18 | +42.4 | +0.25% | +17.6% | -0.34% | +14.3% | '23/11/15 | 34.51 | +0.95 | +2.83% | +35.6% | 17128.78 | +213.07 | +1.26% | +19.1% | +1.57% | +16.5% | '23/11/14 | 33.56 | -0.09 | -0.27% | +35.2% | 16915.71 | +76.42 | +0.45% | +19.6% | -0.72% | +15.6% | '23/11/13 | 33.65 | +1.06 | +3.25% | +39.6% | 16839.29 | +156.62 | +0.94% | +20.8% | +2.31% | +18.9% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '23/11/10 | 32.59 | +0.01 | +0.03% | +39.7% | 16682.67 | -62.98 | -0.38% | +20.3% | +0.41% | +19.4% | '23/11/09 | 32.58 | +0.02 | +0.06% | +39.8% | 16745.65 | +4.82 | +0.03% | +20.3% | +0.03% | +19.4% | '23/11/08 | 32.56 | +0.24 | +0.74% | +40.8% | 16740.83 | +55.88 | +0.33% | +20.7% | +0.41% | +20.1% | '23/11/07 | 32.32 | +0.01 | +0.03% | +40.9% | 16684.95 | +35.59 | +0.21% | +21% | -0.18% | +19.8% | '23/11/06 | 32.31 | +0.58 | +1.83% | +43.4% | 16649.36 | +141.71 | +0.86% | +22% | +0.97% | +21.4% | '23/11/03 | 31.73 | +0.36 | +1.15% | +45.1% | 16507.65 | +110.7 | +0.68% | +22.9% | +0.47% | +22.2% | '23/11/02 | 31.37 | +0.91 | +2.99% | +49.4% | 16396.95 | +358.39 | +2.23% | +25.6% | +0.76% | +23.8% | '23/11/01 | 30.46 | +0.38 | +1.26% | +51.3% | 16038.56 | +37.29 | +0.23% | +25.9% | +1.03% | +25.4% | '23/10/31 | 30.08 | -0.71 | -2.31% | +47.8% | 16001.27 | -148.41 | -0.92% | +24.7% | -1.39% | +23.1% | '23/10/30 | 30.79 | +0.2 | +0.65% | +48.8% | 16149.68 | +15.07 | +0.09% | +24.9% | +0.56% | +23.9% | '23/10/27 | 30.59 | +0.38 | +1.26% | +50.6% | 16134.61 | +60.87 | +0.38% | +25.3% | +0.88% | +25.3% | '23/10/26 | 30.21 | -1.16 | -3.7% | +45.1% | 16073.74 | -285.15 | -1.74% | +23.2% | -1.96% | +21.9% | '23/10/25 | 31.37 | +0.01 | +0.03% | +45.1% | 16358.89 | +49.13 | +0.3% | +23.5% | -0.27% | +21.6% | '23/10/24 | 31.36 | -0.07 | -0.22% | +44.8% | 16309.76 | +58.4 | +0.36% | +24% | -0.58% | +20.8% | '23/10/23 | 31.43 | -0.39 | -1.23% | +43% | 16251.36 | -189.36 | -1.15% | +22.5% | -0.08% | +20.5% | '23/10/20 | 31.82 | -0.36 | -1.12% | +41.4% | 16440.72 | -12.01 | -0.07% | +22.5% | -1.05% | +19% | '23/10/19 | 32.18 | -0.59 | -1.8% | +38.9% | 16452.73 | +11.82 | +0.07% | +22.5% | -1.87% | +16.3% | '23/10/18 | 32.77 | -0.26 | -0.79% | +37.8% | 16440.91 | -201.64 | -1.21% | +21.1% | +0.42% | +16.7% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '23/10/17 | 33.03 | +0.26 | +0.79% | +38.9% | 16642.55 | -9.69 | -0.06% | +21% | +0.85% | +17.9% | '23/10/16 | 32.77 | -0.62 | -1.86% | +36.3% | 16652.24 | -130.33 | -0.78% | +20% | -1.08% | +16.3% | '23/10/13 | 33.39 | +0.04 | +0.12% | +36.5% | 16782.57 | -43.34 | -0.26% | +19.7% | +0.38% | +16.7% | '23/10/12 | 33.35 | +0.36 | +1.09% | +38% | 16825.91 | +153.88 | +0.92% | +20.8% | +0.17% | +17.1% | '23/10/11 | 32.99 | +0.83 | +2.58% | +41.5% | 16672.03 | +151.46 | +0.92% | +21.9% | +1.66% | +19.6% | '23/10/06 | 32.16 | -0.2 | -0.62% | +40.6% | 16520.57 | +67.05 | +0.41% | +22.4% | -1.03% | +18.2% | '23/10/05 | 32.36 | +0.35 | +1.09% | +42.2% | 16453.52 | +180.14 | +1.11% | +23.8% | -0.02% | +18.4% | '23/10/04 | 32.01 | -0.51 | -1.57% | +39.9% | 16273.38 | -180.96 | -1.1% | +22.4% | -0.47% | +17.5% | '23/10/03 | 32.52 | -0.08 | -0.25% | +39.6% | 16454.34 | -102.97 | -0.62% | +21.7% | +0.37% | +17.9% | '23/10/02 | 32.6 | +0.85 | +2.68% | +43.3% | 16557.31 | +203.57 | +1.24% | +23.2% | +1.44% | +20.1% | '23/09/28 | 31.75 | +0.22 | +0.7% | +44.3% | 16353.74 | +43.38 | +0.27% | +23.5% | +0.43% | +20.8% | '23/09/27 | 31.53 | -0.29 | -0.91% | +43% | 16310.36 | +34.29 | +0.21% | +23.8% | -1.12% | +19.2% | '23/09/26 | 31.82 | +0.01 | +0.03% | +43.1% | 16276.07 | -176.16 | -1.07% | +22.5% | +1.1% | +20.6% | '23/09/25 | 31.81 | +0.27 | +0.86% | +44.3% | 16452.23 | +107.75 | +0.66% | +23.3% | +0.2% | +21% | '23/09/22 | 31.54 | -0.32 | -1% | +42.8% | 16344.48 | +27.81 | +0.17% | +23.5% | -1.17% | +19.4% | '23/09/21 | 31.86 | -0.54 | -1.67% | +40.5% | 16316.67 | -218.08 | -1.32% | +21.8% | -0.35% | +18.6% | '23/09/20 | 32.4 | -0.3 | -0.92% | +39.2% | 16534.75 | -101.57 | -0.61% | +21.1% | -0.31% | +18.1% | '23/09/19 | 32.7 | +0.09 | +0.28% | +39.6% | 16636.32 | -61.92 | -0.37% | +20.7% | +0.65% | +18.9% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '23/09/18 | 32.61 | -1.03 | -3.06% | +35.3% | 16698.24 | -222.68 | -1.32% | +19.1% | -1.74% | +16.2% | '23/09/15 | 33.64 | +0.19 | +0.57% | +36.1% | 16920.92 | +113.36 | +0.67% | +19.9% | -0.1% | +16.2% | '23/09/14 | 33.45 | +0.25 | +0.75% | +37.1% | 16807.56 | +226.05 | +1.36% | +21.5% | -0.61% | +15.6% | '23/09/13 | 33.2 | -0.25 | -0.75% | +36.1% | 16581.51 | +8.8 | +0.05% | +21.6% | -0.8% | +14.5% | '23/09/12 | 33.45 | -0.01 | -0.03% | +36% | 16572.71 | +139.76 | +0.85% | +22.6% | -0.88% | +13.4% | '23/09/11 | 33.46 | -0.11 | -0.33% | +35.6% | 16432.95 | -143.07 | -0.86% | +21.5% | +0.53% | +14% | '23/09/08 | 33.57 | -0.35 | -1.03% | +34.2% | 16576.02 | -43.12 | -0.26% | +21.2% | -0.77% | +12.9% | '23/09/07 | 33.92 | -0.28 | -0.82% | +33.1% | 16619.14 | -119.02 | -0.71% | +20.4% | -0.11% | +12.7% | '23/09/06 | 34.2 | +0.05 | +0.15% | +33.3% | 16738.16 | -53.45 | -0.32% | +20% | +0.47% | +13.3% | '23/09/05 | 34.15 | -0.08 | -0.23% | +33% | 16791.61 | +1.92 | +0.01% | +20% | -0.24% | +13% | '23/09/04 | 34.23 | +0.32 | +0.94% | +34.2% | 16789.69 | +144.75 | +0.87% | +21% | +0.07% | +13.2% | '23/09/01 | 33.91 | +0.03 | +0.09% | +34.3% | 16644.94 | +10.43 | +0.06% | +21.1% | +0.03% | +13.2% | '23/08/31 | 33.88 | +0.11 | +0.33% | +34.8% | 16634.51 | -85.31 | -0.51% | +20.5% | +0.84% | +14.3% | '23/08/30 | 33.77 | +0.82 | +2.49% | +38.1% | 16719.82 | +96.17 | +0.58% | +21.2% | +1.91% | +16.9% | '23/08/29 | 32.95 | +0.44 | +1.35% | +40% | 16623.65 | +114.39 | +0.69% | +22% | +0.66% | +18% | '23/08/28 | 32.51 | +0.36 | +1.12% | +41.6% | 16509.26 | +27.68 | +0.17% | +22.2% | +0.95% | +19.3% | '23/08/25 | 32.15 | -2.06 | -6.02% | +33% | 16481.58 | -289.29 | -1.72% | +20.1% | -4.3% | +12.9% | '23/08/24 | 34.21 | +1.08 | +3.26% | +37.4% | 16770.87 | +193.97 | +1.17% | +21.5% | +2.09% | +15.8% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '23/08/23 | 33.13 | -0.01 | -0.03% | +37.3% | 16576.9 | +139.29 | +0.85% | +22.6% | -0.88% | +14.8% | '23/08/22 | 33.14 | +0.84 | +2.6% | +40.9% | 16437.61 | +56.12 | +0.34% | +23% | +2.26% | +17.9% | '23/08/21 | 32.3 | +0.15 | +0.47% | +41.6% | 16381.49 | +0.18 | 0% | +23% | +0.47% | +18.6% | '23/08/18 | 32.15 | -0.37 | -1.14% | +39.9% | 16381.31 | -135.35 | -0.82% | +22% | -0.32% | +18% | '23/08/17 | 32.52 | -0.64 | -1.93% | +37.2% | 16516.66 | +69.88 | +0.42% | +22.5% | -2.35% | +14.7% | '23/08/16 | 33.16 | -0.7 | -2.07% | +34.4% | 16446.78 | -8.02 | -0.05% | +22.4% | -2.02% | +12% | '23/08/15 | 33.86 | +1.22 | +3.74% | +39.4% | 16454.8 | +61.14 | +0.37% | +22.9% | +3.37% | +16.5% | '23/08/14 | 32.64 | -0.84 | -2.51% | +35.9% | 16393.66 | -207.59 | -1.25% | +21.4% | -1.26% | +14.6% | '23/08/11 | 33.48 | -0.18 | -0.53% | +35.2% | 16601.25 | -33.45 | -0.2% | +21.1% | -0.33% | +14.1% | '23/08/10 | 33.66 | -0.63 | -1.84% | +32.7% | 16634.7 | -236.24 | -1.4% | +19.4% | -0.44% | +13.3% | '23/08/09 | 34.29 | -0.25 | -0.72% | +31.8% | 16870.94 | -6.13 | -0.04% | +19.4% | -0.68% | +12.4% | '23/08/08 | 34.54 | +0.16 | +0.47% | +32.4% | 16877.07 | -118.93 | -0.7% | +18.5% | +1.17% | +13.8% | '23/08/07 | 34.38 | +0.04 | +0.12% | +32.5% | 16996 | +152.32 | +0.9% | +19.6% | -0.78% | +12.9% | '23/08/04 | 34.34 | -0.93 | -2.64% | +29% | 16843.68 | -50.05 | -0.3% | +19.3% | -2.34% | +9.78% | '23/08/02 | 35.27 | -0.16 | -0.45% | +28.5% | 16893.73 | -319.14 | -1.85% | +17% | +1.4% | +11.4% | '23/08/01 | 35.43 | +0.33 | +0.94% | +29.7% | 17212.87 | +67.44 | +0.39% | +17.5% | +0.55% | +12.2% | '23/07/31 | 35.1 | +0.38 | +1.09% | +31.1% | 17145.43 | -147.5 | -0.85% | +16.5% | +1.94% | +14.6% | '23/07/28 | 34.72 | +0.72 | +2.12% | +33.9% | 17292.93 | +51.11 | +0.3% | +16.8% | +1.82% | +17% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '23/07/27 | 34 | +0.08 | +0.24% | +34.2% | 17241.82 | +79.27 | +0.46% | +17.4% | -0.22% | +16.8% | '23/07/26 | 33.92 | +0.19 | +0.56% | +34.9% | 17162.55 | -36.34 | -0.21% | +17.1% | +0.77% | +17.8% | '23/07/25 | 33.73 | -0.07 | -0.21% | +34.6% | 17198.89 | +165.28 | +0.97% | +18.3% | -1.18% | +16.4% | '23/07/24 | 33.8 | +0.39 | +1.17% | +36.2% | 17033.61 | +2.91 | +0.02% | +18.3% | +1.15% | +17.9% | '23/07/21 | 33.41 | -0.93 | -2.71% | +32.5% | 17030.7 | -134.19 | -0.78% | +17.4% | -1.93% | +15.2% | '23/07/20 | 34.34 | -0.18 | -0.52% | +31.8% | 17164.89 | +48.45 | +0.28% | +17.7% | -0.8% | +14.1% | '23/07/19 | 34.52 | +0.15 | +0.44% | +32.4% | 17116.44 | -111.47 | -0.65% | +16.9% | +1.09% | +15.5% | '23/07/18 | 34.37 | +0.55 | +1.63% | +34.6% | 17227.91 | -106.38 | -0.61% | +16.2% | +2.24% | +18.3% | '23/07/17 | 33.82 | -0.2 | -0.59% | +33.8% | 17334.29 | +50.58 | +0.29% | +16.6% | -0.88% | +17.2% | '23/07/14 | 34.02 | +0.27 | +0.8% | +34.8% | 17283.71 | +222.31 | +1.3% | +18.1% | -0.5% | +16.8% | '23/07/13 | 33.75 | +0.5 | +1.5% | +36.9% | 17061.4 | +99.37 | +0.59% | +18.8% | +0.91% | +18.1% | '23/07/12 | 33.25 | -0.07 | -0.21% | +36.6% | 16962.03 | +63.12 | +0.37% | +19.2% | -0.58% | +17.4% | '23/07/11 | 33.32 | +0.79 | +2.43% | +39.9% | 16898.91 | +246.11 | +1.48% | +21% | +0.95% | +18.9% | '23/07/10 | 32.53 | -0.06 | -0.18% | +39.6% | 16652.8 | -11.41 | -0.07% | +20.9% | -0.11% | +18.7% | '23/07/07 | 32.59 | -0.13 | -0.4% | +39.1% | 16664.21 | -97.96 | -0.58% | +20.2% | +0.18% | +18.9% | '23/07/06 | 32.72 | -0.67 | -2.01% | +36.3% | 16762.17 | -294.26 | -1.73% | +18.1% | -0.28% | +18.2% | '23/07/05 | 33.39 | -0.01 | -0.03% | +36.3% | 17056.43 | -84.34 | -0.49% | +17.5% | +0.46% | +18.7% | '23/07/04 | 33.4 | +0.16 | +0.48% | +36.9% | 17140.77 | +56.57 | +0.33% | +17.9% | +0.15% | +19% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '23/07/03 | 33.24 | +0.48 | +1.47% | +38.9% | 17084.2 | +168.66 | +1% | +19.1% | +0.47% | +19.8% | '23/06/30 | 32.76 | -0.04 | -0.12% | +38.8% | 16915.54 | -26.76 | -0.16% | +18.9% | +0.04% | +19.8% | '23/06/29 | 32.8 | +0.29 | +0.89% | +40% | 16942.3 | +6.67 | +0.04% | +19% | +0.85% | +21% | '23/06/28 | 32.51 | +0.76 | +2.39% | +43.3% | 16935.63 | +47.73 | +0.28% | +19.3% | +2.11% | +24% | '23/06/27 | 31.75 | -0.03 | -0.09% | +43.2% | 16887.9 | -171.34 | -1% | +18.1% | +0.91% | +25.1% | '23/06/26 | 31.78 | -1.03 | -3.14% | +38.7% | 17059.24 | -143.16 | -0.83% | +17.1% | -2.31% | +21.6% | '23/06/21 | 32.81 | -0.05 | -0.15% | +38.5% | 17202.4 | +17.49 | +0.1% | +17.2% | -0.25% | +21.3% | '23/06/20 | 32.86 | +0.03 | +0.09% | +38.6% | 17184.91 | -89.65 | -0.52% | +16.6% | +0.61% | +22% | '23/06/19 | 32.83 | -0.19 | -0.58% | +37.8% | 17274.56 | -14.35 | -0.08% | +16.5% | -0.5% | +21.3% | '23/06/16 | 33.02 | -0.39 | -1.17% | +36.2% | 17288.91 | -46.07 | -0.27% | +16.2% | -0.9% | +20% | '23/06/15 | 33.41 | +0.52 | +1.58% | +38.4% | 17334.98 | +96.84 | +0.56% | +16.9% | +1.02% | +21.5% | '23/06/14 | 32.89 | +0.23 | +0.7% | +39.3% | 17238.14 | +21.54 | +0.13% | +17% | +0.57% | +22.3% | '23/06/13 | 32.66 | +1.09 | +3.45% | +44.2% | 17216.6 | +261.23 | +1.54% | +18.8% | +1.91% | +25.3% | '23/06/12 | 31.57 | +0.26 | +0.83% | +45.4% | 16955.37 | +68.97 | +0.41% | +19.3% | +0.42% | +26% | '23/06/09 | 31.31 | +0.35 | +1.13% | +47% | 16886.4 | +152.71 | +0.91% | +20.4% | +0.22% | +26.6% | '23/06/08 | 30.96 | -0.16 | -0.51% | +46.2% | 16733.69 | -188.79 | -1.12% | +19.1% | +0.61% | +27.2% | '23/06/07 | 31.12 | +0.39 | +1.27% | +48.1% | 16922.48 | +160.82 | +0.96% | +20.2% | +0.31% | +27.9% | '23/06/06 | 30.73 | -0.38 | -1.22% | +46.3% | 16761.66 | +47.23 | +0.28% | +20.5% | -1.5% | +25.8% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '23/06/05 | 31.11 | -0.2 | -0.64% | +45.4% | 16714.43 | +7.52 | +0.05% | +20.6% | -0.69% | +24.8% | '23/06/02 | 31.31 | +0.5 | +1.62% | +47.7% | 16706.91 | +194.26 | +1.18% | +22% | +0.44% | +25.7% | '23/06/01 | 30.81 | -0.71 | -2.25% | +44.4% | 16512.65 | -66.31 | -0.4% | +21.5% | -1.85% | +22.9% | '23/05/31 | 31.52 | -0.03 | -0.1% | +44.2% | 16578.96 | -43.78 | -0.26% | +21.2% | +0.16% | +23% | '23/05/30 | 31.55 | -0.1 | -0.32% | +43.8% | 16622.74 | -13.56 | -0.08% | +21.1% | -0.24% | +22.7% | '23/05/29 | 31.65 | +1.74 | +5.82% | +52.2% | 16636.3 | +131.25 | +0.8% | +22.1% | +5.02% | +30.1% | '23/05/26 | 29.91 | +0.89 | +3.07% | +56.8% | 16505.05 | +213.05 | +1.31% | +23.7% | +1.76% | +33.2% | '23/05/25 | 29.02 | +0.56 | +1.97% | +59.9% | 16292 | +132.68 | +0.82% | +24.7% | +1.15% | +35.2% | '23/05/24 | 28.46 | -0.21 | -0.73% | +58.7% | 16159.32 | -28.71 | -0.18% | +24.5% | -0.55% | +34.3% | '23/05/23 | 28.67 | +0.17 | +0.6% | +59.7% | 16188.03 | +7.14 | +0.04% | +24.5% | +0.56% | +35.2% | '23/05/22 | 28.5 | -0.24 | -0.84% | +58.4% | 16180.89 | +5.97 | +0.04% | +24.6% | -0.88% | +33.8% | '23/05/19 | 28.74 | +0.76 | +2.72% | +62.7% | 16174.92 | +73.04 | +0.45% | +25.1% | +2.27% | +37.5% | '23/05/18 | 27.98 | +0.56 | +2.04% | +66% | 16101.88 | +176.59 | +1.11% | +26.5% | +0.93% | +39.5% | '23/05/17 | 27.42 | +0.16 | +0.59% | +66.9% | 15925.29 | +251.39 | +1.6% | +28.5% | -1.01% | +38.4% | '23/05/16 | 27.26 | +0.54 | +2.02% | +70.3% | 15673.9 | +198.85 | +1.28% | +30.2% | +0.74% | +40.1% | '23/05/15 | 26.72 | -0.05 | -0.19% | +70% | 15475.05 | -27.31 | -0.18% | +30% | -0.01% | +40% | '23/05/12 | 26.77 | 0 | 0% | +70% | 15502.36 | -12.28 | -0.08% | +29.9% | +0.08% | +40.1% | '23/05/11 | 26.77 | +0.18 | +0.68% | +71.2% | 15514.64 | -127.12 | -0.81% | +28.8% | +1.49% | +42.4% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '23/05/10 | 26.59 | -0.4 | -1.48% | +68.6% | 15641.76 | -85.94 | -0.55% | +28.1% | -0.93% | +40.5% | '23/05/09 | 26.99 | +0.2 | +0.75% | +69.9% | 15727.7 | +28.13 | +0.18% | +28.3% | +0.57% | +41.6% | '23/05/08 | 26.79 | +0.53 | +2.02% | +73.3% | 15699.57 | +73.5 | +0.47% | +28.9% | +1.55% | +44.4% | '23/05/05 | 26.26 | -0.17 | -0.64% | +72.2% | 15626.07 | +17.04 | +0.11% | +29.1% | -0.75% | +43.1% | '23/05/04 | 26.43 | -0.26 | -0.97% | +70.5% | 15609.03 | +55.62 | +0.36% | +29.5% | -1.33% | +41% | '23/05/03 | 26.69 | -0.44 | -1.62% | +67.7% | 15553.41 | -83.07 | -0.53% | +28.8% | -1.09% | +38.9% | '23/05/02 | 27.13 | +0.68 | +2.57% | +72.1% | 15636.48 | +57.3 | +0.37% | +29.3% | +2.2% | +42.7% | '23/04/28 | 26.45 | +0.19 | +0.72% | +73.3% | 15579.18 | +167.69 | +1.09% | +30.7% | -0.37% | +42.6% | '23/04/27 | 26.26 | +0.01 | +0.04% | +73.4% | 15411.49 | +36.86 | +0.24% | +31% | -0.2% | +42.3% | '23/04/26 | 26.25 | -0.51 | -1.91% | +70.1% | 15374.63 | +3.9 | +0.03% | +31.1% | -1.94% | +39% | '23/04/25 | 26.76 | -0.14 | -0.52% | +69.2% | 15370.73 | -256.14 | -1.64% | +28.9% | +1.12% | +40.3% | '23/04/24 | 26.9 | -0.26 | -0.96% | +67.6% | 15626.87 | +23.88 | +0.15% | +29.1% | -1.11% | +38.4% | '23/04/21 | 27.16 | -0.03 | -0.11% | +67.4% | 15602.99 | -104.53 | -0.67% | +28.3% | +0.56% | +39.1% | '23/04/20 | 27.19 | -0.05 | -0.18% | +67.1% | 15707.52 | -62.95 | -0.4% | +27.7% | +0.22% | +39.3% | '23/04/19 | 27.24 | -0.01 | -0.04% | +67% | 15770.47 | -98.97 | -0.62% | +27% | +0.58% | +40.1% | '23/04/18 | 27.25 | -0.01 | -0.04% | +66.9% | 15869.44 | -94.11 | -0.59% | +26.2% | +0.55% | +40.7% | '23/04/17 | 27.26 | 0 | 0% | +66.9% | 15963.55 | +34.12 | +0.21% | +26.5% | -0.21% | +40.5% | '23/04/14 | 27.26 | +0.08 | +0.29% | +67.4% | 15929.43 | +124.67 | +0.79% | +27.5% | -0.5% | +40% | 交易 日期 | (00830) 國泰費城半導體 | 加權指數 | 漲跌幅 差距 (A)-(B) | 漲跌幅 累計 差距 | 收盤價 | 漲跌價 | 漲跌幅 (A) | 至 '24/03/28 累計 漲跌幅 | 收盤價 | 漲跌價 | 漲跌幅 (B) | 至 '24/03/28 累計 漲跌幅 | '23/04/13 | 27.18 | -0.41 | -1.49% | +65% | 15804.76 | -128.21 | -0.8% | +26.4% | -0.69% | +38.5% | '23/04/12 | 27.59 | -0.09 | -0.33% | +64.4% | 15932.97 | +19.09 | +0.12% | +26.6% | -0.45% | +37.8% | '23/04/11 | 27.68 | +0.4 | +1.47% | +66.8% | 15913.88 | +37.71 | +0.24% | +26.9% | +1.23% | +39.9% | '23/04/10 | 27.28 | -0.02 | -0.07% | +66.7% | 15876.17 | +39.67 | +0.25% | +27.2% | -0.32% | +39.5% | '23/04/07 | 27.3 | -0.11 | -0.4% | +66% | 15836.5 | +25.73 | +0.16% | +27.4% | -0.56% | +38.6% | '23/04/06 | 27.41 | -0.9 | -3.18% | +60.8% | 15810.77 | -57.29 | -0.36% | +27% | -2.82% | +33.8% | '23/03/31 | 28.31 | +0.46 | +1.65% | +63.4% | 15868.06 | +18.63 | +0.12% | +27.1% | +1.53% | +36.3% |
|