|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 19.83 | 19.16 | +0.67 | +3.5% | 0.68% | 19.73 | 19.86 | 19.73 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 5,341 | 1.06億 | 1,696 | 3.1張/筆 | 19.81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) | 2,990 | 5,740萬 | 1,149 | 2.6張/筆 | 19.19元 | -0.39 (-1.99%) | 連漲連跌: 首日上漲 ( +0.67元 / +3.5%) 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 19.83元 (+0.67元/ +3.5%) | 成交張數: 5,341張 | 成交金額: 1.06億元 | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
---|
第31高 | 近9日新高 | 首日上漲 (+0.67元/ +3.5%) | 第70低 | 近5日新高 | 第567高 | 近5日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 19.83元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 18.72 | 19.05 | 20.43 | 20.76 | 17.61 | 15.51 | 13.43 | 12.86 | - | - | - | - | - | 17.93 | 漲跌價 | +1.11 | +0.78 | -0.6 | -0.93 | +2.22 | +4.32 | +6.4 | +6.97 | - | - | - | - | - | +1.9 | 漲跌幅 | +5.93% | +4.09% | -2.94% | -4.48% | +12.6% | +27.9% | +47.7% | +54.2% | - | - | - | - | - | +10.6% | 振幅 | 3.74% | 7.24% | 7.93% | 10.9% | 21.6% | 39.7% | 58.2% | 83.8% | - | - | - | - | - | 23.6% | 成交張數 | 1.31萬 | 2.04萬 | 4.88萬 | 9.29萬 | 48.8萬 | 93.5萬 | 278萬 | 738萬 | - | - | - | - | - | 59.9萬 | 成交金額 | 2.56億 | 3.93億 | 9.47億 | 18.5億 | 95.6億 | 172億 | 479億 | 1,065億 | - | - | - | - | - | 115億 | 週轉率 | 1.69% | 2.63% | 6.29% | 12% | 62.8% | 120% | 358% | 950% | - | - | - | - | - | 77.2% |
結算價 19.83元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/26 | 19.73 | 19.86 | 19.73 | 19.83 | +0.67 | +3.5 | 0.68 | 5,341 | 1,696 | 3.15 | 1.06 | +2,464 | 0 | -252 | +2,212 | 1.81 | -33 | 818 | +10 | 274 | 33.5 | '24/04/25 | 19.27 | 19.27 | 19.16 | 19.16 | -0.39 | -1.99 | 0.56 | 2,990 | 1,149 | 2.6 | 0.57 | -1,564 | -100 | +1,351 | -313 | 1.5 | -45 | 851 | -2 | 264 | 31 | '24/04/24 | 19.45 | 19.56 | 19.45 | 19.55 | +0.83 | +4.43 | 0.59 | 4,752 | 1,471 | 3.23 | 0.93 | +1,954 | 0 | -521 | +1,432 | 1.7 | +168 | 896 | +1 | 266 | 29.7 | '24/04/23 | 18.64 | 18.76 | 18.64 | 18.72 | +0.12 | +0.65 | 0.65 | 2,786 | 1,747 | 1.59 | 0.52 | +369 | 0 | -166 | +203 | 1.45 | -3 | 728 | -2 | 265 | 36.4 | '24/04/22 | 18.5 | 18.63 | 18.48 | 18.6 | -0.45 | -2.36 | 0.79 | 4,572 | 2,109 | 2.17 | 0.85 | +118 | 0 | +247 | +365 | 1.4 | +23 | 731 | -1 | 267 | 36.5 | '24/04/19 | 19.26 | 19.26 | 18.88 | 19.05 | -0.31 | -1.6 | 1.96 | 10,030 | 3,303 | 3.04 | 1.91 | -2,662 | 0 | +3,097 | +435 | 1.38 | -54 | 708 | -21 | 268 | 37.9 | '24/04/18 | 19.4 | 19.4 | 19.34 | 19.36 | -0.43 | -2.17 | 0.3 | 3,221 | 1,613 | 2 | 0.62 | +556 | 0 | -856 | -300 | 1.73 | +18 | 762 | -5 | 289 | 37.9 | '24/04/17 | 19.73 | 19.83 | 19.73 | 19.79 | +0.09 | +0.46 | 0.51 | 1,730 | 827 | 2.09 | 0.34 | +245 | 0 | +223 | +468 | 1.65 | +16 | 744 | -13 | 294 | 39.5 | '24/04/16 | 19.75 | 19.75 | 19.65 | 19.7 | -0.37 | -1.84 | 0.5 | 6,510 | 2,663 | 2.44 | 1.28 | +37.3 | 0 | +3,017 | +3,055 | 1.62 | +20 | 728 | -10 | 307 | 42.2 | '24/04/15 | 20.06 | 20.1 | 19.99 | 20.07 | -0.36 | -1.76 | 0.54 | 6,913 | 3,453 | 2 | 1.39 | +682 | 0 | +719 | +1,401 | 1.6 | -47 | 708 | 0 | 317 | 44.8 | '24/04/12 | 20.44 | 20.49 | 20.43 | 20.43 | +0.18 | +0.89 | 0.3 | 6,057 | 818 | 7.4 | 1.24 | +378 | 0 | +5,253 | +5,631 | 1.52 | -40 | 755 | -1 | 317 | 42 | '24/04/11 | 20.17 | 20.26 | 20.13 | 20.25 | -0.03 | -0.15 | 0.64 | 3,647 | 1,036 | 3.52 | 0.74 | +35 | 0 | -1,104 | -1,069 | 1.47 | -103 | 795 | 0 | 318 | 40 | '24/04/10 | 20.24 | 20.3 | 20.22 | 20.28 | -0.04 | -0.2 | 0.39 | 6,373 | 1,265 | 5.04 | 1.29 | -1,189 | 0 | -2,712 | -3,901 | 1.46 | -44 | 898 | 0 | 318 | 35.4 | '24/04/09 | 20.3 | 20.34 | 20.27 | 20.32 | +0.02 | +0.1 | 0.34 | 3,385 | 1,285 | 2.63 | 0.69 | -34.7 | 0 | +1,179 | +1,144 | 1.62 | -12 | 942 | -10 | 318 | 33.8 | '24/04/08 | 20.31 | 20.33 | 20.26 | 20.3 | -0.07 | -0.34 | 0.34 | 4,387 | 1,877 | 2.34 | 0.89 | +273 | 0 | -1,141 | -868 | 2.58 | -147 | 954 | -17 | 328 | 34.4 | '24/04/03 | 20.53 | 20.53 | 20.35 | 20.37 | -0.33 | -1.59 | 0.87 | 5,000 | 1,385 | 3.61 | 1.02 | -570 | 0 | -1,990 | -2,560 | 2.52 | +37 | 1,101 | -5 | 345 | 31.3 | '24/04/02 | 20.67 | 20.74 | 20.67 | 20.7 | +0.01 | +0.05 | 0.34 | 4,227 | 1,005 | 4.21 | 0.88 | +1,755 | 0 | -1,032 | +723 | 2.6 | -8 | 1,064 | 0 | 350 | 32.9 | '24/04/01 | 20.66 | 20.73 | 20.66 | 20.69 | +0.16 | +0.78 | 0.34 | 6,637 | 1,179 | 5.63 | 1.37 | +2,280 | 0 | +2,766 | +5,046 | 2.43 | +8 | 1,072 | -1 | 350 | 32.6 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/29 | 20.65 | 20.65 | 20.53 | 20.53 | -0.15 | -0.73 | 0.58 | 2,628 | 1,029 | 2.55 | 0.54 | +513 | 0 | +1,276 | +1,789 | 2.13 | -4 | 1,064 | 0 | 351 | 33 | '24/03/28 | 20.71 | 20.72 | 20.66 | 20.68 | -0.08 | -0.39 | 0.29 | 1,742 | 790 | 2.21 | 0.36 | -3.93 | 0 | -346 | -350 | 2.06 | -10 | 1,068 | 0 | 351 | 32.9 | '24/03/27 | 20.76 | 20.77 | 20.73 | 20.76 | -0.04 | -0.19 | 0.19 | 1,938 | 740 | 2.62 | 0.4 | +480 | 0 | +507 | +986 | 2.06 | -17 | 1,078 | +3 | 351 | 32.6 | '24/03/26 | 20.72 | 20.82 | 20.71 | 20.8 | +0.08 | +0.39 | 0.53 | 5,108 | 1,653 | 3.09 | 1.06 | +3,036 | 0 | +134 | +3,170 | 2 | 0 | 1,095 | +3 | 348 | 31.8 | '24/03/25 | 20.8 | 20.83 | 20.69 | 20.72 | -0.07 | -0.34 | 0.67 | 2,754 | 1,081 | 2.55 | 0.57 | -141 | 0 | +1,483 | +1,342 | 1.6 | -47 | 1,095 | -3 | 345 | 31.5 | '24/03/22 | 20.8 | 20.8 | 20.71 | 20.79 | -0.02 | -0.1 | 0.43 | 4,167 | 1,077 | 3.87 | 0.86 | +909 | 0 | -1,587 | -678 | 1.62 | -61 | 1,142 | 0 | 348 | 30.5 | '24/03/21 | 20.66 | 20.83 | 20.65 | 20.81 | +0.41 | +2.01 | 0.88 | 7,176 | 1,909 | 3.76 | 1.49 | +2,319 | 0 | -1,338 | +981 | 1.51 | -14 | 1,203 | -2 | 348 | 28.9 | '24/03/20 | 20.36 | 20.4 | 20.31 | 20.4 | -0.04 | -0.2 | 0.44 | 4,602 | 1,494 | 3.08 | 0.94 | +60 | 0 | +742 | +802 | 1.21 | -56 | 1,217 | -1 | 350 | 28.8 | '24/03/19 | 20.42 | 20.45 | 20.35 | 20.44 | -0.04 | -0.2 | 0.49 | 3,941 | 1,250 | 3.15 | 0.8 | -846 | 0 | -172 | -1,018 | 1.2 | +22 | 1,273 | -6 | 351 | 27.6 | '24/03/18 | 20.37 | 20.49 | 20.37 | 20.48 | +0.22 | +1.09 | 0.59 | 4,309 | 1,566 | 2.75 | 0.88 | +162 | 0 | +1,453 | +1,615 | 1.31 | +65 | 1,251 | +5 | 357 | 28.5 | '24/03/15 | 20.32 | 20.32 | 20.22 | 20.26 | -0.54 | -2.6 | 0.48 | 6,289 | 2,621 | 2.4 | 1.27 | -359 | 0 | -694 | -1,053 | 1.29 | -16 | 1,186 | +5 | 352 | 29.7 | '24/03/14 | 20.83 | 20.83 | 20.72 | 20.8 | -0.42 | -1.98 | 0.52 | 4,523 | 1,638 | 2.76 | 0.94 | -588 | 0 | +65 | -523 | 1.33 | -49 | 1,202 | 0 | 347 | 28.9 | '24/03/13 | 21.11 | 21.22 | 21.1 | 21.22 | +0.52 | +2.51 | 0.58 | 9,002 | 3,726 | 2.42 | 1.91 | +805 | 0 | +2,399 | +3,204 | 1.4 | +61 | 1,251 | +19 | 347 | 27.7 | '24/03/12 | 20.54 | 20.7 | 20.54 | 20.7 | +0.15 | +0.73 | 0.78 | 8,636 | 1,615 | 5.35 | 1.78 | +5,065 | 0 | -2,404 | +2,661 | 2.45 | -14 | 1,190 | +3 | 328 | 27.6 | '24/03/11 | 20.68 | 20.7 | 20.4 | 20.55 | -0.64 | -3.02 | 1.42 | 7,848 | 2,647 | 2.96 | 1.61 | -1,915 | 0 | +3,456 | +1,541 | 1.78 | +1 | 1,204 | -3 | 325 | 27 | '24/03/08 | 21.02 | 21.25 | 21.02 | 21.19 | +0.55 | +2.66 | 1.11 | 20,899 | 4,641 | 4.5 | 4.43 | +9,679 | 0 | +2,653 | +12,332 | 2.01 | -58 | 1,203 | +4 | 328 | 27.3 | '24/03/07 | 20.62 | 20.72 | 20.62 | 20.64 | +0.12 | +0.58 | 0.49 | 10,898 | 2,212 | 4.93 | 2.25 | +400 | 0 | +5,695 | +6,095 | 0.78 | -124 | 1,261 | +1 | 324 | 25.7 | '24/03/06 | 20.26 | 20.55 | 20.26 | 20.52 | +0.01 | +0.05 | 1.41 | 7,785 | 2,274 | 3.42 | 1.59 | +1,394 | 0 | +1,231 | +2,625 | 0.73 | +12 | 1,385 | -72 | 323 | 23.3 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 20.68 | 20.68 | 20.51 | 20.51 | -0.23 | -1.11 | 0.82 | 11,299 | 2,768 | 4.08 | 2.32 | -4,295 | 0 | +6,097 | +1,802 | 0.56 | -37 | 1,373 | -16 | 395 | 28.8 | '24/03/04 | 20.64 | 20.75 | 20.64 | 20.74 | +0.4 | +1.97 | 0.54 | 11,968 | 3,826 | 3.13 | 2.48 | -843 | 0 | +265 | -578 | 0.96 | +218 | 1,410 | -165 | 411 | 29.1 | '24/03/01 | 20.2 | 20.36 | 20.19 | 20.34 | +0.69 | +3.51 | 0.87 | 21,097 | 6,242 | 3.38 | 4.29 | +9,126 | 0 | -1,670 | +7,456 | 1.74 | +29 | 1,192 | -31 | 576 | 48.3 | '24/02/29 | 19.6 | 19.71 | 19.6 | 19.65 | +0.03 | +0.15 | 0.56 | 34,643 | 2,405 | 14.4 | 6.82 | +13,746 | 0 | +17,196 | +30,942 | 2.62 | -30 | 1,163 | 0 | 607 | 52.2 | '24/02/27 | 19.5 | 19.63 | 19.5 | 19.62 | +0.22 | +1.13 | 0.67 | 10,252 | 2,778 | 3.69 | 2.01 | +3,737 | 0 | +178 | +3,915 | 1.67 | -219 | 1,193 | +2 | 607 | 50.9 | '24/02/26 | 19.45 | 19.45 | 19.34 | 19.4 | -0.28 | -1.42 | 0.56 | 6,273 | 3,075 | 2.04 | 1.22 | +722 | 0 | -249 | +473 | 1.23 | -217 | 1,412 | +12 | 605 | 42.8 | '24/02/23 | 19.53 | 19.69 | 19.53 | 19.68 | +0.69 | +3.63 | 0.84 | 20,762 | 6,511 | 3.19 | 4.08 | +6,700 | 0 | +4,602 | +11,302 | 1.15 | +213 | 1,629 | -63 | 593 | 36.4 | '24/02/22 | 18.94 | 19.01 | 18.93 | 18.99 | +0.54 | +2.93 | 0.43 | 16,131 | 4,177 | 3.86 | 3.06 | +9,563 | 0 | +3,249 | +12,812 | 1.79 | -57 | 1,416 | +96 | 656 | 46.3 | '24/02/21 | 18.49 | 18.49 | 18.4 | 18.45 | -0.45 | -2.38 | 0.48 | 7,258 | 1,947 | 3.73 | 1.34 | +792 | 0 | +2,695 | +3,487 | 1.65 | +33 | 1,473 | -10 | 560 | 38 | '24/02/20 | 18.9 | 18.99 | 18.9 | 18.9 | -0.06 | -0.32 | 0.47 | 5,093 | 1,626 | 3.13 | 0.96 | +458 | 0 | +2,802 | +3,260 | 1.55 | -3 | 1,440 | 0 | 570 | 39.6 | '24/02/19 | 19 | 19.02 | 18.95 | 18.96 | -0.05 | -0.26 | 0.37 | 6,163 | 1,884 | 3.27 | 1.17 | +1,591 | 0 | +3,438 | +5,029 | 2.85 | -89 | 1,443 | 0 | 570 | 39.5 | '24/02/16 | 18.94 | 19.01 | 18.93 | 19.01 | +0.1 | +0.53 | 0.42 | 26,234 | 5,366 | 4.89 | 4.98 | +16,831 | 0 | +5,464 | +22,295 | 2.68 | -104 | 1,532 | +3 | 570 | 37.2 | '24/02/15 | 18.6 | 18.93 | 18.58 | 18.91 | +0.74 | +4.07 | 1.93 | 35,227 | 11,343 | 3.11 | 6.64 | +21,275 | 0 | +8,821 | +30,095 | 2.64 | +38 | 1,636 | -115 | 567 | 34.7 | '24/02/05 | 18.12 | 18.18 | 18.09 | 18.17 | +0.25 | +1.4 | 0.5 | 28,914 | 8,207 | 3.52 | 5.24 | +13,019 | 0 | +11,828 | +24,847 | 3.88 | -84 | 1,598 | +1 | 682 | 42.7 | '24/02/02 | 17.97 | 17.98 | 17.91 | 17.92 | +0.32 | +1.82 | 0.4 | 14,926 | 2,562 | 5.83 | 2.68 | +6,237 | 0 | +6,974 | +13,211 | 2.5 | -1,035 | 1,682 | +36 | 681 | 40.5 | '24/02/01 | 17.51 | 17.64 | 17.51 | 17.6 | +0.12 | +0.69 | 0.74 | 10,863 | 1,170 | 9.28 | 1.91 | +6,177 | 0 | +1,566 | +7,743 | 3.36 | -81 | 2,717 | +42 | 645 | 23.7 | '24/01/31 | 17.5 | 17.5 | 17.45 | 17.48 | -0.43 | -2.4 | 0.28 | 4,724 | 1,605 | 2.94 | 0.83 | +458 | 0 | -565 | -107 | 2.71 | +590 | 2,798 | +44 | 603 | 21.6 | '24/01/30 | 17.93 | 17.97 | 17.91 | 17.91 | +0.18 | +1.02 | 0.34 | 8,168 | 1,864 | 4.38 | 1.46 | +4,052 | 0 | +2,538 | +6,590 | 2.72 | -564 | 2,208 | -1 | 559 | 25.3 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/29 | 17.71 | 17.78 | 17.71 | 17.73 | +0.12 | +0.68 | 0.4 | 4,921 | 1,405 | 3.5 | 0.87 | -93 | 0 | +1,474 | +1,381 | 2.3 | -69 | 2,772 | -1 | 560 | 20.2 | '24/01/26 | 17.65 | 17.69 | 17.59 | 17.61 | -0.31 | -1.73 | 0.56 | 5,825 | 1,933 | 3.01 | 1.03 | +899 | 0 | +2,915 | +3,814 | 2.35 | -85 | 2,841 | +5 | 561 | 19.7 | '24/01/25 | 17.87 | 17.93 | 17.85 | 17.92 | +0.02 | +0.11 | 0.45 | 7,165 | 1,840 | 3.89 | 1.28 | +3,160 | 0 | +2,027 | +5,187 | 2.83 | +296 | 2,926 | +1 | 556 | 19 | '24/01/24 | 17.85 | 17.92 | 17.85 | 17.9 | +0.07 | +0.39 | 0.39 | 3,909 | 1,195 | 3.27 | 0.7 | +636 | 0 | +2,472 | +3,108 | 2.51 | 0 | 2,630 | -1 | 555 | 21.1 | '24/01/23 | 17.86 | 17.87 | 17.74 | 17.83 | -0.15 | -0.83 | 0.72 | 9,894 | 1,554 | 6.37 | 1.76 | +5,260 | 0 | -1,161 | +4,099 | 2.44 | +35 | 2,630 | -2 | 556 | 21.1 | '24/01/22 | 18.02 | 18.04 | 17.95 | 17.98 | +0.35 | +1.99 | 0.51 | 12,628 | 3,727 | 3.39 | 2.27 | +1,894 | 0 | +8,290 | +10,183 | 3.05 | -52 | 2,595 | -7 | 558 | 21.5 | '24/01/19 | 17.65 | 17.67 | 17.62 | 17.63 | +0.17 | +0.97 | 0.29 | 7,287 | 1,634 | 4.46 | 1.29 | +875 | 0 | +3,539 | +4,414 | 2.86 | -25 | 2,647 | +1 | 565 | 21.3 | '24/01/18 | 17.51 | 17.52 | 17.45 | 17.46 | -0.16 | -0.91 | 0.4 | 3,662 | 1,472 | 2.49 | 0.64 | +458 | 0 | -565 | -107 | 2.76 | -59 | 2,672 | -37 | 564 | 21.1 | '24/01/17 | 17.66 | 17.72 | 17.61 | 17.62 | +0.26 | +1.5 | 0.63 | 8,926 | 2,850 | 3.13 | 1.58 | +3,529 | 0 | +4,043 | +7,572 | 2.71 | -5 | 2,731 | +7 | 601 | 22 | '24/01/16 | 17.35 | 17.36 | 17.3 | 17.36 | -0.04 | -0.23 | 0.34 | 2,694 | 1,145 | 2.35 | 0.47 | +424 | 0 | +733 | +1,157 | 2.38 | -9 | 2,736 | +1 | 594 | 21.7 | '24/01/15 | 17.35 | 17.4 | 17.31 | 17.4 | -0.03 | -0.17 | 0.52 | 3,764 | 1,161 | 3.24 | 0.65 | -9 | 0 | +837 | +828 | 2.33 | -53 | 2,745 | +2 | 593 | 21.6 | '24/01/12 | 17.5 | 17.5 | 17.43 | 17.43 | -0.15 | -0.85 | 0.4 | 3,227 | 765 | 4.22 | 0.56 | -119 | 0 | +2,496 | +2,376 | 2.34 | +102 | 2,798 | +1 | 591 | 21.1 | '24/01/11 | 17.54 | 17.6 | 17.53 | 17.58 | +0.15 | +0.86 | 0.4 | 9,312 | 2,215 | 4.2 | 1.64 | +4,403 | 0 | +3,206 | +7,609 | 2.98 | -571 | 2,696 | -4 | 590 | 21.9 | '24/01/10 | 17.43 | 17.47 | 17.42 | 17.43 | -0.02 | -0.11 | 0.29 | 3,085 | 1,053 | 2.93 | 0.54 | +508 | 0 | +1,803 | +2,311 | 2.56 | -162 | 3,267 | +3 | 594 | 18.2 | '24/01/09 | 17.49 | 17.49 | 17.42 | 17.45 | +0.42 | +2.47 | 0.41 | 7,046 | 2,062 | 3.42 | 1.23 | +948 | 0 | +5,020 | +5,968 | 2.51 | -810 | 3,429 | -17 | 591 | 17.2 | '24/01/08 | 17.04 | 17.09 | 17.01 | 17.03 | -0.01 | -0.06 | 0.47 | 2,411 | 1,609 | 1.5 | 0.41 | -58 | 0 | -387 | -445 | 2.42 | -96 | 4,239 | -2 | 608 | 14.3 | '24/01/05 | 17.08 | 17.08 | 17.03 | 17.04 | -0.05 | -0.29 | 0.29 | 3,349 | 1,260 | 2.66 | 0.57 | +15.2 | 0 | +142 | +157 | 2.42 | -50 | 4,335 | -25 | 610 | 14.1 | '24/01/04 | 17.18 | 17.18 | 17.08 | 17.09 | -0.3 | -1.73 | 0.58 | 5,353 | 2,328 | 2.3 | 0.92 | -260 | 0 | -1,290 | -1,550 | 2.42 | +57 | 4,385 | -42 | 635 | 14.5 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/03 | 17.4 | 17.45 | 17.38 | 17.39 | -0.41 | -2.3 | 0.39 | 6,893 | 2,197 | 3.14 | 1.2 | -573 | 0 | +4,058 | +3,485 | 2.44 | -29 | 4,328 | +33 | 677 | 15.6 | '24/01/02 | 17.87 | 17.88 | 17.78 | 17.8 | -0.13 | -0.73 | 0.56 | 5,020 | 1,358 | 3.7 | 0.89 | +21 | 0 | +3,023 | +3,044 | 2.48 | -37 | 4,357 | +4 | 644 | 14.8 | '23/12/29 | 17.93 | 17.95 | 17.9 | 17.93 | 0 | 0 | 0.28 | 8,131 | 1,750 | 4.65 | 1.46 | +3,978 | 0 | +2,446 | +6,424 | 2.48 | +69 | 4,394 | +1 | 640 | 14.6 | '23/12/28 | 17.94 | 17.95 | 17.88 | 17.93 | +0.12 | +0.67 | 0.39 | 9,522 | 2,388 | 3.99 | 1.71 | +886 | 0 | +3,580 | +4,466 | 2.1 | +2 | 4,325 | +4 | 639 | 14.8 | '23/12/27 | 17.8 | 17.84 | 17.8 | 17.81 | +0.08 | +0.45 | 0.23 | 6,252 | 2,129 | 2.94 | 1.11 | +215 | 0 | +2,721 | +2,936 | 2.02 | -37 | 4,323 | +6 | 635 | 14.7 | '23/12/26 | 17.69 | 17.74 | 17.69 | 17.73 | +0.03 | +0.17 | 0.28 | 3,882 | 1,490 | 2.61 | 0.69 | -41 | 0 | +555 | +514 | 2 | -28 | 4,360 | 0 | 629 | 14.4 | '23/12/25 | 17.72 | 17.72 | 17.67 | 17.7 | -0.02 | -0.11 | 0.28 | 3,645 | 1,347 | 2.71 | 0.64 | -85 | 0 | +2,060 | +1,975 | 2 | -45 | 4,388 | +13 | 629 | 14.3 | '23/12/22 | 17.74 | 17.76 | 17.69 | 17.72 | +0.12 | +0.68 | 0.4 | 6,319 | 1,357 | 4.66 | 1.12 | +65 | 0 | +1,057 | +1,122 | 2.01 | -159 | 4,433 | +1 | 616 | 13.9 | '23/12/21 | 17.57 | 17.61 | 17.49 | 17.6 | -0.34 | -1.9 | 0.67 | 7,283 | 1,851 | 3.93 | 1.28 | +836 | 0 | -643 | +193 | 2 | +3 | 4,592 | -12 | 615 | 13.4 | '23/12/20 | 17.86 | 17.95 | 17.86 | 17.94 | +0.17 | +0.96 | 0.51 | 10,875 | 3,265 | 3.33 | 1.95 | +421 | 0 | +3,581 | +4,002 | 1.92 | -34 | 4,589 | +13 | 627 | 13.7 | '23/12/19 | 17.77 | 17.78 | 17.69 | 17.77 | 0 | 0 | 0.51 | 8,234 | 2,272 | 3.62 | 1.46 | +784 | 0 | +1,363 | +2,147 | 1.87 | -41 | 4,623 | +7 | 614 | 13.3 | '23/12/18 | 17.75 | 17.79 | 17.75 | 17.77 | +0.1 | +0.57 | 0.23 | 7,062 | 2,921 | 2.42 | 1.25 | +540 | 0 | +3,127 | +3,667 | 1.8 | -32 | 4,664 | -2 | 607 | 13 | '23/12/15 | 17.52 | 17.72 | 17.51 | 17.67 | +0.27 | +1.55 | 1.21 | 16,694 | 4,334 | 3.85 | 2.95 | +5,199 | 0 | +8,839 | +14,038 | 1.75 | +53 | 4,696 | +13 | 609 | 13 | '23/12/14 | 17.35 | 17.42 | 17.33 | 17.4 | +0.11 | +0.64 | 0.52 | 12,579 | 2,819 | 4.46 | 2.19 | +5,367 | 0 | +2,728 | +8,095 | 1.26 | -85 | 4,643 | 0 | 596 | 12.8 | '23/12/13 | 17.29 | 17.34 | 17.27 | 17.29 | +0.09 | +0.52 | 0.41 | 10,695 | 2,036 | 5.25 | 1.85 | +3,576 | 0 | +5,773 | +9,349 | 2.53 | -100 | 4,728 | -4 | 596 | 12.6 | '23/12/12 | 17.23 | 17.25 | 17.2 | 17.2 | +0.12 | +0.7 | 0.29 | 18,481 | 3,219 | 5.74 | 3.18 | +9,758 | 0 | +6,805 | +16,563 | 2.2 | -151 | 4,828 | +32 | 600 | 12.4 | '23/12/11 | 17.09 | 17.16 | 17.08 | 17.08 | +0.08 | +0.47 | 0.47 | 6,772 | 1,568 | 4.32 | 1.16 | +1,919 | 0 | +3,618 | +5,537 | 1.33 | -5 | 4,979 | -1 | 568 | 11.4 | '23/12/08 | 17.07 | 17.09 | 16.97 | 17 | +0.23 | +1.37 | 0.72 | 4,097 | 1,434 | 2.86 | 0.7 | +274 | 0 | +2,134 | +2,408 | 1.16 | -133 | 4,984 | -6 | 569 | 11.4 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/07 | 16.76 | 16.77 | 16.74 | 16.77 | -0.07 | -0.42 | 0.18 | 2,170 | 1,438 | 1.51 | 0.36 | +86.2 | 0 | +901 | +987 | 1.78 | -10 | 5,117 | -5 | 575 | 11.2 | '23/12/06 | 16.68 | 16.84 | 16.68 | 16.84 | +0.21 | +1.26 | 0.96 | 7,107 | 3,590 | 1.98 | 1.19 | +3,367 | 0 | -597 | +2,770 | 1.77 | +103 | 5,127 | -12 | 580 | 11.3 | '23/12/05 | 16.7 | 16.7 | 16.61 | 16.63 | -0.15 | -0.89 | 0.54 | 2,273 | 1,644 | 1.38 | 0.38 | +190 | 0 | -266 | -76 | 1.48 | +20 | 5,024 | +7 | 592 | 11.8 | '23/12/04 | 16.75 | 16.78 | 16.74 | 16.78 | +0.06 | +0.36 | 0.24 | 3,253 | 1,342 | 2.42 | 0.55 | +802 | 0 | -691 | +111 | 1.46 | -11 | 5,004 | -68 | 585 | 11.7 | '23/12/01 | 16.81 | 16.81 | 16.72 | 16.72 | -0.26 | -1.53 | 0.53 | 5,771 | 2,409 | 2.4 | 0.97 | +1,048 | 0 | +940 | +1,988 | 1.39 | +35 | 5,015 | -17 | 653 | 13 | '23/11/30 | 16.96 | 17.01 | 16.96 | 16.98 | +0.03 | +0.18 | 0.29 | 3,286 | 834 | 3.94 | 0.56 | +1,196 | 0 | +438 | +1,634 | 0.8 | +2 | 4,980 | -9 | 670 | 13.5 | '23/11/29 | 17 | 17.05 | 16.94 | 16.95 | +0.01 | +0.06 | 0.65 | 2,494 | 784 | 3.18 | 0.42 | +254 | 0 | +856 | +1,110 | 0.69 | -29 | 4,978 | -1 | 679 | 13.6 | '23/11/28 | 16.96 | 16.97 | 16.93 | 16.94 | -0.02 | -0.12 | 0.24 | 1,826 | 1,143 | 1.6 | 0.31 | +497 | 0 | +372 | +869 | 0.67 | -36 | 5,007 | -9 | 680 | 13.6 | '23/11/27 | 17.07 | 17.08 | 16.95 | 16.96 | -0.11 | -0.64 | 0.76 | 3,158 | 1,539 | 2.05 | 0.54 | -790 | 0 | +1,080 | +290 | 0.63 | -4 | 5,043 | +9 | 689 | 13.7 | '23/11/24 | 17.08 | 17.13 | 17.07 | 17.07 | 0 | 0 | 0.35 | 5,847 | 945 | 6.19 | 1 | +3,510 | 0 | +321 | +3,831 | 0.7 | -3 | 5,047 | +2 | 680 | 13.5 | '23/11/23 | 17.02 | 17.11 | 17.02 | 17.07 | +0.04 | +0.23 | 0.53 | 4,469 | 1,141 | 3.92 | 0.76 | +2,993 | 0 | -780 | +2,213 | 0.39 | -15 | 5,050 | -6 | 678 | 13.4 | '23/11/22 | 17.03 | 17.06 | 16.98 | 17.03 | -0.17 | -0.99 | 0.47 | 5,700 | 1,091 | 5.22 | 0.97 | +105 | 0 | +3,719 | +3,824 | 0.13 | +1 | 5,065 | -5 | 684 | 13.5 | '23/11/21 | 17.25 | 17.28 | 17.18 | 17.2 | +0.13 | +0.76 | 0.59 | 11,863 | 1,940 | 6.11 | 2.04 | -858 | 0 | +8,711 | +7,853 | 0.09 | -14 | 5,064 | +5 | 689 | 13.6 | '23/11/20 | 17.12 | 17.15 | 17.07 | 17.07 | +0.03 | +0.18 | 0.47 | 5,020 | 1,381 | 3.63 | 0.86 | +427 | 0 | +2,731 | +3,158 | 0.16 | -7 | 5,078 | +4 | 684 | 13.5 | '23/11/17 | 17.1 | 17.1 | 17.04 | 17.04 | -0.15 | -0.87 | 0.35 | 5,073 | 1,736 | 2.92 | 0.87 | +8.36 | 0 | +3,251 | +3,260 | 1.4 | +3 | 5,085 | +32 | 680 | 13.4 | '23/11/16 | 17.25 | 17.28 | 17.15 | 17.19 | -0.05 | -0.29 | 0.75 | 5,694 | 1,799 | 3.16 | 0.98 | -1,458 | 0 | +3,629 | +2,171 | 1.36 | -9 | 5,082 | +26 | 648 | 12.8 | '23/11/15 | 17.26 | 17.3 | 17.21 | 17.24 | +0.53 | +3.17 | 0.54 | 20,480 | 3,982 | 5.14 | 3.53 | +5,060 | 0 | +12,086 | +17,146 | 1.47 | -103 | 5,091 | +50 | 622 | 12.2 | '23/11/14 | 16.7 | 16.74 | 16.7 | 16.71 | +0.24 | +1.46 | 0.24 | 11,924 | 1,841 | 6.48 | 1.99 | +5,370 | 0 | +2,634 | +8,004 | 1.04 | -100 | 5,194 | +2 | 572 | 11 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/13 | 16.59 | 16.59 | 16.46 | 16.47 | +0.19 | +1.17 | 0.8 | 8,980 | 1,490 | 6.03 | 1.48 | -143 | 0 | +7,042 | +6,899 | 1.42 | +432 | 5,294 | +4 | 570 | 10.8 | '23/11/10 | 16.27 | 16.34 | 16.27 | 16.28 | -0.16 | -0.97 | 0.43 | 5,637 | 1,162 | 4.85 | 0.92 | -103 | 0 | +4,402 | +4,299 | 1.41 | +126 | 4,862 | +22 | 566 | 11.6 | '23/11/09 | 16.46 | 16.49 | 16.43 | 16.44 | -0.02 | -0.12 | 0.36 | 8,806 | 966 | 9.12 | 1.45 | +2,966 | 0 | +3,610 | +6,576 | 1.42 | -246 | 4,736 | +1 | 544 | 11.5 | '23/11/08 | 16.49 | 16.51 | 16.46 | 16.46 | +0.11 | +0.67 | 0.31 | 9,493 | 1,465 | 6.48 | 1.56 | +1,283 | 0 | +6,446 | +7,729 | 1.17 | -393 | 4,982 | +5 | 543 | 10.9 | '23/11/07 | 16.41 | 16.43 | 16.32 | 16.35 | -0.06 | -0.37 | 0.67 | 13,663 | 1,571 | 8.7 | 2.23 | +2,987 | 0 | +4,240 | +7,227 | 1.06 | -49 | 5,375 | +8 | 538 | 10 | '23/11/06 | 16.32 | 16.42 | 16.32 | 16.41 | +0.42 | +2.63 | 0.63 | 12,051 | 2,848 | 4.23 | 1.97 | +2,914 | 0 | +3,110 | +6,025 | 0.82 | -1 | 5,424 | +18 | 530 | 9.77 | '23/11/03 | 16.01 | 16.02 | 15.95 | 15.99 | +0.13 | +0.82 | 0.44 | 4,151 | 1,658 | 2.5 | 0.66 | +236 | 0 | +703 | +939 | 0.59 | -52 | 5,425 | +3 | 512 | 9.44 | '23/11/02 | 15.76 | 15.87 | 15.76 | 15.86 | +0.53 | +3.46 | 0.72 | 9,677 | 1,847 | 5.24 | 1.53 | +2,297 | 0 | -1,361 | +936 | 0.57 | -64 | 5,477 | +17 | 509 | 9.29 | '23/11/01 | 15.23 | 15.34 | 15.23 | 15.33 | +0.21 | +1.39 | 0.73 | 4,451 | 1,252 | 3.56 | 0.68 | +729 | 0 | -1,332 | -603 | 0.39 | -127 | 5,541 | 0 | 492 | 8.88 | '23/10/31 | 15.22 | 15.22 | 15.1 | 15.12 | -0.4 | -2.58 | 0.77 | 9,233 | 4,182 | 2.21 | 1.4 | -1,594 | 0 | -3,173 | -4,767 | 0.33 | +67 | 5,668 | -21 | 492 | 8.68 | '23/10/30 | 15.47 | 15.53 | 15.46 | 15.52 | +0.01 | +0.06 | 0.45 | 1,613 | 1,041 | 1.55 | 0.25 | +47 | 0 | -217 | -170 | 0.98 | +73 | 5,601 | -7 | 513 | 9.16 | '23/10/27 | 15.35 | 15.51 | 15.35 | 15.51 | +0.19 | +1.24 | 1.04 | 8,716 | 1,768 | 4.93 | 1.35 | +5,240 | 0 | -5,926 | -686 | 0.97 | +99 | 5,528 | +6 | 520 | 9.41 | '23/10/26 | 15.54 | 15.54 | 15.3 | 15.32 | -0.62 | -3.89 | 1.51 | 15,388 | 5,529 | 2.78 | 2.36 | -8,084 | 0 | -1,225 | -9,309 | 0.55 | +6 | 5,429 | -70 | 514 | 9.47 | '23/10/25 | 15.9 | 15.96 | 15.9 | 15.94 | +0.09 | +0.57 | 0.38 | 4,890 | 1,453 | 3.37 | 0.78 | -2,039 | 0 | -229 | -2,268 | 0.89 | -13 | 5,423 | -30 | 584 | 10.8 | '23/10/24 | 15.74 | 15.85 | 15.74 | 15.85 | +0.13 | +0.83 | 0.7 | 5,348 | 1,535 | 3.48 | 0.84 | -660 | 0 | -1,216 | -1,876 | 1.06 | +328 | 5,436 | +4 | 614 | 11.3 | '23/10/23 | 15.72 | 15.73 | 15.7 | 15.72 | -0.18 | -1.13 | 0.19 | 6,137 | 2,720 | 2.26 | 0.96 | -74 | 0 | -1,472 | -1,546 | 1.11 | -57 | 5,108 | -99 | 610 | 11.9 | '23/10/20 | 15.93 | 15.93 | 15.81 | 15.9 | -0.35 | -2.15 | 0.74 | 9,627 | 4,238 | 2.27 | 1.53 | -1,942 | 0 | -794 | -2,736 | 1.12 | +92 | 5,165 | +9 | 709 | 13.7 | '23/10/19 | 16.49 | 16.49 | 16.21 | 16.25 | -0.74 | -4.36 | 1.65 | 17,728 | 6,917 | 2.56 | 2.89 | -6,803 | 0 | -3,425 | -10,228 | 1.28 | +183 | 5,073 | -3 | 700 | 13.8 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/18 | 17.01 | 17.03 | 16.98 | 16.99 | -0.18 | -1.05 | 0.29 | 6,538 | 1,500 | 4.36 | 1.11 | -23.7 | 0 | -2,344 | -2,368 | 1.83 | +21 | 4,890 | +38 | 703 | 14.4 | '23/10/17 | 17.2 | 17.21 | 17.16 | 17.17 | +0.06 | +0.35 | 0.29 | 3,845 | 1,098 | 3.5 | 0.66 | -14 | 0 | -333 | -347 | 1.83 | -86 | 4,869 | -2 | 665 | 13.7 | '23/10/16 | 17.19 | 17.19 | 17.09 | 17.11 | -0.35 | -2 | 0.57 | 6,935 | 2,448 | 2.83 | 1.19 | -578 | 0 | -1,641 | -2,219 | 1.83 | +67 | 4,955 | -6 | 667 | 13.5 | '23/10/13 | 17.51 | 17.53 | 17.46 | 17.46 | -0.13 | -0.74 | 0.4 | 7,327 | 1,298 | 5.65 | 1.28 | +110 | 0 | +5,798 | +5,908 | 1.88 | -20 | 4,888 | +20 | 673 | 13.8 | '23/10/12 | 17.52 | 17.63 | 17.5 | 17.59 | +0.18 | +1.03 | 0.75 | 10,220 | 2,177 | 4.69 | 1.8 | +5,130 | 0 | +201 | +5,331 | 1.87 | -88 | 4,908 | +4 | 653 | 13.3 | '23/10/11 | 17.41 | 17.46 | 17.4 | 17.41 | +0.39 | +2.29 | 0.35 | 8,905 | 2,919 | 3.05 | 1.55 | +4,037 | 0 | +1,642 | +5,679 | 1.45 | -163 | 4,996 | +3 | 649 | 13 | '23/10/06 | 17.1 | 17.1 | 17.02 | 17.02 | -0.13 | -0.76 | 0.47 | 5,081 | 1,755 | 2.9 | 0.87 | -1,395 | 0 | -1,036 | -2,431 | 1.12 | -15 | 5,159 | -3 | 646 | 12.5 | '23/10/05 | 17.12 | 17.16 | 17.1 | 17.15 | +0.37 | +2.21 | 0.36 | 6,892 | 1,716 | 4.02 | 1.18 | +2,920 | 0 | -1,924 | +996 | 1.24 | -149 | 5,174 | +1 | 649 | 12.5 | '23/10/04 | 16.82 | 16.82 | 16.74 | 16.78 | -0.38 | -2.21 | 0.47 | 6,709 | 2,569 | 2.61 | 1.13 | -1,890 | 0 | +97.1 | -1,793 | 1 | +66 | 5,323 | -12 | 648 | 12.2 | '23/10/03 | 17.2 | 17.21 | 17.15 | 17.16 | -0.03 | -0.17 | 0.35 | 4,262 | 1,544 | 2.76 | 0.73 | -1,156 | 0 | -139 | -1,295 | 1.15 | -174 | 5,257 | -5 | 660 | 12.6 | '23/10/02 | 17.19 | 17.19 | 17.15 | 17.19 | +0.46 | +2.75 | 0.24 | 7,196 | 2,197 | 3.28 | 1.24 | +2,221 | 0 | -3,024 | -803 | 1.25 | -121 | 5,431 | +8 | 665 | 12.2 | '23/09/28 | 16.7 | 16.77 | 16.68 | 16.73 | +0.09 | +0.54 | 0.54 | 5,178 | 1,548 | 3.34 | 0.87 | +198 | 0 | -3,014 | -2,816 | 0.91 | +26 | 5,552 | -14 | 657 | 11.8 | '23/09/27 | 16.61 | 16.64 | 16.61 | 16.64 | -0.13 | -0.78 | 0.18 | 6,566 | 2,196 | 2.99 | 1.09 | +384 | 0 | -3,351 | -2,967 | 0.28 | +49 | 5,526 | +2 | 671 | 12.1 | '23/09/26 | 16.82 | 16.82 | 16.75 | 16.77 | -0.05 | -0.3 | 0.42 | 9,588 | 2,871 | 3.34 | 1.61 | +92.7 | 0 | -3,700 | -3,607 | 0.25 | -52 | 5,477 | -4 | 669 | 12.2 | '23/09/25 | 16.82 | 16.82 | 16.77 | 16.82 | -0.02 | -0.12 | 0.3 | 7,045 | 2,733 | 2.58 | 1.18 | -709 | 0 | -3,789 | -4,498 | 0.24 | -32 | 5,529 | -9 | 673 | 12.2 | '23/09/22 | 16.82 | 16.84 | 16.71 | 16.84 | -0.26 | -1.52 | 0.76 | 10,510 | 3,873 | 2.71 | 1.77 | -323 | 0 | -6,522 | -6,845 | 0.3 | +258 | 5,561 | -60 | 682 | 12.3 | '23/09/21 | 17.12 | 17.13 | 17.08 | 17.1 | -0.26 | -1.5 | 0.29 | 8,917 | 3,430 | 2.6 | 1.53 | -556 | 0 | -3,473 | -4,029 | 0.33 | -145 | 5,303 | -12 | 742 | 14 | '23/09/20 | 17.42 | 17.42 | 17.34 | 17.36 | -0.08 | -0.46 | 0.46 | 7,195 | 1,926 | 3.74 | 1.25 | -584 | 0 | -4,061 | -4,645 | 0.38 | -41 | 5,448 | -7 | 754 | 13.8 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/19 | 17.5 | 17.5 | 17.43 | 17.44 | -0.18 | -1.02 | 0.4 | 6,176 | 2,289 | 2.7 | 1.08 | -1,868 | 0 | -603 | -2,471 | 0.43 | -52 | 5,489 | -12 | 761 | 13.9 | '23/09/18 | 17.64 | 17.65 | 17.58 | 17.62 | -0.35 | -1.95 | 0.39 | 13,457 | 3,642 | 3.7 | 2.37 | -8,503 | 0 | +1,167 | -7,337 | 0.59 | +36 | 5,541 | -62 | 773 | 14 | '23/09/15 | 17.88 | 17.99 | 17.87 | 17.97 | +0.09 | +0.5 | 0.67 | 6,334 | 1,897 | 3.34 | 1.14 | +406 | 0 | -2,227 | -1,821 | 1.28 | -34 | 5,505 | -57 | 835 | 15.2 | '23/09/14 | 17.78 | 17.88 | 17.78 | 17.88 | +0.15 | +0.85 | 0.56 | 4,773 | 1,424 | 3.35 | 0.85 | -51 | 0 | -438 | -489 | 1.25 | +116 | 5,539 | -2 | 892 | 16.1 | '23/09/13 | 17.83 | 17.83 | 17.72 | 17.73 | -0.16 | -0.89 | 0.61 | 5,210 | 1,722 | 3.03 | 0.92 | -2,482 | 0 | +636 | -1,846 | 1.25 | -146 | 5,423 | -55 | 894 | 16.5 | '23/09/12 | 17.84 | 17.9 | 17.82 | 17.89 | +0.24 | +1.36 | 0.45 | 5,161 | 1,712 | 3.01 | 0.92 | -184 | 0 | -503 | -687 | 1.46 | +128 | 5,569 | +5 | 949 | 17 | '23/09/11 | 17.63 | 17.66 | 17.58 | 17.65 | -0.05 | -0.28 | 0.45 | 8,437 | 2,188 | 3.86 | 1.49 | +4,532 | 0 | -3,396 | +1,136 | 2.4 | +38 | 5,441 | -30 | 944 | 17.3 | '23/09/08 | 17.73 | 17.74 | 17.68 | 17.7 | -0.14 | -0.78 | 0.34 | 7,013 | 2,553 | 2.75 | 1.24 | -142 | 0 | +297 | +155 | 2 | +116 | 5,403 | -37 | 974 | 18 | '23/09/07 | 17.93 | 17.94 | 17.84 | 17.84 | -0.27 | -1.49 | 0.55 | 7,625 | 3,107 | 2.45 | 1.36 | +1,195 | 0 | +2,369 | +3,564 | 2.01 | +22 | 5,287 | +14 | 1,011 | 19.1 | '23/09/06 | 18.15 | 18.2 | 18.1 | 18.11 | +0.06 | +0.33 | 0.55 | 4,722 | 2,566 | 1.84 | 0.86 | -59.4 | 0 | +2,354 | +2,295 | 1.91 | +271 | 5,265 | -2 | 997 | 18.9 | '23/09/05 | 18.08 | 18.09 | 18.04 | 18.05 | -0.03 | -0.17 | 0.28 | 8,692 | 2,140 | 4.06 | 1.57 | +5,425 | 0 | +940 | +6,365 | 2.24 | -20 | 4,994 | -2 | 999 | 20 | '23/09/04 | 18.1 | 18.1 | 18.04 | 18.08 | -0.05 | -0.28 | 0.33 | 5,818 | 1,930 | 3.01 | 1.05 | +432 | 0 | +3,296 | +3,728 | 2.19 | -26 | 5,014 | -16 | 1,001 | 20 | '23/09/01 | 18.16 | 18.16 | 18.12 | 18.13 | -0.04 | -0.22 | 0.22 | 6,538 | 1,641 | 3.98 | 1.19 | +2,403 | 0 | +1,565 | +3,968 | 2.15 | +91 | 5,040 | +11 | 1,017 | 20.2 | '23/08/31 | 18.15 | 18.2 | 18.14 | 18.17 | +0.03 | +0.17 | 0.33 | 8,311 | 2,348 | 3.54 | 1.51 | +3,133 | 0 | +2,783 | +5,916 | 1.95 | -324 | 4,949 | 0 | 1,006 | 20.3 | '23/08/30 | 18.1 | 18.16 | 18.09 | 18.14 | +0.52 | +2.95 | 0.4 | 18,240 | 4,676 | 3.9 | 3.31 | +4,354 | 0 | +4,547 | +8,901 | 1.71 | -266 | 5,273 | +70 | 1,006 | 19.1 | '23/08/29 | 17.51 | 17.63 | 17.49 | 17.62 | +0.22 | +1.26 | 0.8 | 7,099 | 1,937 | 3.66 | 1.25 | -2,384 | 0 | -2,216 | -4,600 | 1.34 | +5 | 5,539 | +14 | 936 | 16.9 | '23/08/28 | 17.35 | 17.46 | 17.31 | 17.4 | +0.17 | +0.99 | 0.87 | 9,579 | 2,212 | 4.33 | 1.67 | +3,302 | 0 | -5,030 | -1,728 | 1.17 | -51 | 5,534 | +8 | 922 | 16.7 | '23/08/25 | 17.27 | 17.27 | 17.2 | 17.23 | -0.77 | -4.28 | 0.39 | 18,900 | 5,335 | 3.54 | 3.26 | -8,386 | 0 | -5,813 | -14,199 | 0.9 | +269 | 5,585 | -46 | 914 | 16.4 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/24 | 17.96 | 18.02 | 17.95 | 18 | +0.55 | +3.15 | 0.4 | 19,591 | 5,183 | 3.78 | 3.52 | +6,914 | 0 | +937 | +7,851 | 1.59 | +37 | 5,316 | -11 | 960 | 18.1 | '23/08/23 | 17.4 | 17.45 | 17.36 | 17.45 | -0.03 | -0.17 | 0.51 | 11,837 | 2,331 | 5.08 | 2.06 | -5,049 | 0 | +862 | -4,187 | 1.02 | +109 | 5,279 | +5 | 971 | 18.4 | '23/08/22 | 17.46 | 17.5 | 17.45 | 17.48 | +0.55 | +3.25 | 0.3 | 9,963 | 3,068 | 3.25 | 1.74 | -347 | 0 | +2,954 | +2,606 | 1.45 | -71 | 5,170 | +10 | 966 | 18.7 | '23/08/21 | 16.88 | 16.96 | 16.88 | 16.93 | +0.05 | +0.3 | 0.47 | 5,716 | 2,043 | 2.8 | 0.97 | -459 | 0 | +302 | -157 | 1.48 | +297 | 5,241 | -23 | 956 | 18.2 | '23/08/18 | 16.95 | 16.96 | 16.86 | 16.88 | -0.25 | -1.46 | 0.58 | 15,229 | 5,611 | 2.71 | 2.57 | -2,384 | 0 | -2,216 | -4,600 | 1.52 | +56 | 4,944 | -68 | 979 | 19.8 | '23/08/17 | 17.13 | 17.16 | 17.02 | 17.13 | -0.3 | -1.72 | 0.8 | 13,007 | 4,526 | 2.87 | 2.22 | +69 | 0 | -309 | -240 | 1.72 | +194 | 4,888 | -9 | 1,047 | 21.4 | '23/08/16 | 17.47 | 17.47 | 17.4 | 17.43 | -0.31 | -1.75 | 0.39 | 8,605 | 3,706 | 2.32 | 1.5 | -1,112 | +70 | -3,356 | -4,398 | 1.71 | +156 | 4,694 | -21 | 1,056 | 22.5 | '23/08/15 | 17.66 | 17.76 | 17.66 | 17.74 | +0.52 | +3.02 | 0.58 | 13,922 | 3,017 | 4.61 | 2.47 | +4,522 | 0 | -1,891 | +2,631 | 2.45 | +100 | 4,538 | +32 | 1,077 | 23.7 | '23/08/14 | 17.42 | 17.42 | 17.2 | 17.22 | -0.48 | -2.71 | 1.24 | 20,812 | 7,149 | 2.91 | 3.59 | +51 | 0 | +7,516 | +7,567 | 2.07 | +63 | 4,438 | +31 | 1,045 | 23.5 | '23/08/11 | 17.74 | 17.86 | 17.68 | 17.7 | -0.03 | -0.17 | 1.02 | 9,355 | 3,518 | 2.66 | 1.66 | +456 | 0 | +4,079 | +4,535 | 2.05 | -106 | 4,375 | -46 | 1,014 | 23.2 | '23/08/10 | 17.81 | 17.81 | 17.73 | 17.73 | -0.42 | -2.31 | 0.44 | 16,331 | 5,786 | 2.82 | 2.9 | +4,912 | +100 | +2,541 | +7,553 | 2 | -224 | 4,481 | -38 | 1,060 | 23.7 | '23/08/09 | 18.14 | 18.18 | 18.12 | 18.15 | -0.16 | -0.87 | 0.33 | 10,297 | 3,721 | 2.77 | 1.87 | -16,379 | 0 | -19,615 | -35,994 | 1.59 | +57 | 4,705 | +9 | 1,098 | 23.3 | '23/08/08 | 18.37 | 18.38 | 18.28 | 18.31 | -0.05 | -0.27 | 0.54 | 8,180 | 3,819 | 2.14 | 1.5 | +1,759 | 0 | +2,750 | +4,509 | 1.5 | -24 | 4,648 | -1 | 1,089 | 23.4 | '23/08/07 | 18.46 | 18.46 | 18.32 | 18.36 | -0.1 | -0.54 | 0.76 | 10,018 | 4,995 | 2.01 | 1.84 | -373 | 0 | +3,145 | +2,772 | 1.36 | +179 | 4,672 | -14 | 1,090 | 23.3 | '23/08/04 | 18.49 | 18.53 | 18.39 | 18.46 | -0.18 | -0.97 | 0.75 | 13,432 | 3,902 | 3.44 | 2.48 | +3,737 | 0 | +1,499 | +5,236 | 2.2 | +121 | 4,493 | -3 | 1,104 | 24.6 | '23/08/02 | 18.82 | 18.83 | 18.63 | 18.64 | -0.18 | -0.96 | 1.06 | 23,702 | 6,262 | 3.79 | 4.44 | -322 | +150 | +13,230 | +13,058 | 1.9 | -61 | 4,372 | +2 | 1,107 | 25.3 | '23/08/01 | 18.78 | 18.86 | 18.78 | 18.82 | +0.2 | +1.07 | 0.43 | 15,105 | 6,142 | 2.46 | 2.84 | +5,147 | +100 | +3,144 | +8,391 | 1.91 | +30 | 4,433 | +15 | 1,105 | 24.9 | '23/07/31 | 18.57 | 18.7 | 18.57 | 18.62 | +0.3 | +1.64 | 0.71 | 16,730 | 5,010 | 3.34 | 3.12 | +2,156 | 0 | +7,468 | +9,625 | 1.88 | -572 | 4,403 | +19 | 1,090 | 24.8 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/28 | 18.23 | 18.37 | 18.2 | 18.32 | +0.06 | +0.33 | 0.93 | 13,046 | 4,416 | 2.95 | 2.38 | +4,990 | 0 | +2,902 | +7,892 | 2.27 | -231 | 4,975 | -1 | 1,071 | 21.5 | '23/07/27 | 18.25 | 18.28 | 18.21 | 18.26 | +0.01 | +0.05 | 0.38 | 9,757 | 3,572 | 2.73 | 1.78 | +910 | 0 | +3,677 | +4,587 | 1.88 | -109 | 5,206 | +16 | 1,072 | 20.6 | '23/07/26 | 18.28 | 18.31 | 18.24 | 18.25 | +0.05 | +0.27 | 0.38 | 7,609 | 2,883 | 2.64 | 1.39 | +221 | 0 | +3,494 | +3,715 | 1.81 | +66 | 5,315 | +4 | 1,056 | 19.9 | '23/07/25 | 18.16 | 18.2 | 18.16 | 18.2 | +0.23 | +1.28 | 0.22 | 9,196 | 3,657 | 2.51 | 1.67 | +866 | 0 | +1,500 | +2,366 | 2.27 | -134 | 5,249 | -2 | 1,052 | 20 | '23/07/24 | 17.96 | 18.02 | 17.94 | 17.97 | +0.01 | +0.06 | 0.45 | 9,912 | 2,974 | 3.33 | 1.78 | +416 | 0 | +2,841 | +3,257 | 2.2 | -486 | 5,383 | -5 | 1,054 | 19.6 | '23/07/21 | 17.82 | 18 | 17.82 | 17.96 | -0.46 | -2.5 | 0.98 | 17,287 | 6,292 | 2.75 | 3.1 | +1,857 | 0 | +2,291 | +4,149 | 2.16 | -264 | 5,869 | -65 | 1,059 | 18 | '23/07/20 | 18.48 | 18.48 | 18.39 | 18.42 | -0.29 | -1.55 | 0.48 | 12,803 | 4,742 | 2.7 | 2.36 | -788 | 0 | +2,014 | +1,226 | 2.02 | +232 | 6,133 | +6 | 1,124 | 18.3 | '23/07/19 | 18.65 | 18.75 | 18.65 | 18.71 | +0.14 | +0.75 | 0.54 | 13,337 | 5,043 | 2.64 | 2.5 | +959 | 0 | +2,555 | +3,514 | 2.06 | -126 | 5,901 | +22 | 1,118 | 18.9 | '23/07/18 | 18.57 | 18.6 | 18.51 | 18.57 | +0.29 | +1.59 | 0.49 | 14,744 | 5,497 | 2.68 | 2.74 | +2,638 | 0 | +6,069 | +8,707 | 1.99 | +233 | 6,027 | -6 | 1,096 | 18.2 | '23/07/17 | 18.29 | 18.29 | 18.22 | 18.28 | -0.04 | -0.22 | 0.38 | 9,841 | 4,114 | 2.39 | 1.8 | +424 | 0 | +4,539 | +4,963 | 1.78 | +41 | 5,794 | +27 | 1,102 | 19 | '23/07/14 | 18.36 | 18.39 | 18.32 | 18.32 | +0.17 | +0.94 | 0.39 | 15,123 | 4,446 | 3.4 | 2.78 | -1,430 | 0 | +7,292 | +5,862 | 1.75 | +287 | 5,753 | +8 | 1,075 | 18.7 | '23/07/13 | 18.13 | 18.21 | 18.12 | 18.15 | +0.3 | +1.68 | 0.5 | 28,273 | 7,896 | 3.58 | 5.14 | +2,015 | 0 | +15,522 | +17,537 | 1.85 | -80 | 5,466 | -36 | 1,067 | 19.5 | '23/07/12 | 17.86 | 17.88 | 17.83 | 17.85 | -0.01 | -0.06 | 0.28 | 7,819 | 2,653 | 2.95 | 1.4 | +1,506 | 0 | +1,533 | +3,039 | 2.22 | +390 | 5,546 | +10 | 1,103 | 19.9 | '23/07/11 | 17.82 | 17.9 | 17.82 | 17.86 | +0.12 | +0.68 | 0.45 | 14,330 | 3,669 | 3.91 | 2.56 | +106 | 0 | +9,429 | +9,535 | 2.1 | +753 | 5,156 | -55 | 1,093 | 21.2 | '23/07/10 | 17.68 | 17.78 | 17.68 | 17.74 | +0.15 | +0.85 | 0.57 | 13,869 | 3,125 | 4.44 | 2.46 | +1,925 | 0 | +5,200 | +7,125 | 2.08 | +2 | 4,403 | +28 | 1,148 | 26.1 | '23/07/07 | 17.57 | 17.6 | 17.5 | 17.59 | -0.19 | -1.07 | 0.56 | 21,746 | 4,821 | 4.51 | 3.82 | +9,663 | 0 | +2,402 | +12,065 | 2.98 | -175 | 4,401 | -32 | 1,120 | 25.4 | '23/07/06 | 17.81 | 17.87 | 17.75 | 17.78 | -0.05 | -0.28 | 0.67 | 23,752 | 5,041 | 4.71 | 4.23 | +6,923 | 0 | +8,346 | +15,269 | 3.13 | -210 | 4,576 | +3 | 1,152 | 25.2 | '23/07/05 | 17.9 | 17.9 | 17.82 | 17.83 | -0.06 | -0.34 | 0.45 | 13,477 | 4,161 | 3.24 | 2.41 | -236 | 0 | +7,284 | +7,048 | 2.61 | +113 | 4,786 | +13 | 1,149 | 24 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/04 | 17.85 | 17.92 | 17.81 | 17.89 | +0.24 | +1.36 | 0.62 | 17,703 | 5,943 | 2.98 | 3.16 | +1,934 | 0 | +2,717 | +4,651 | 1.78 | -69 | 4,673 | +19 | 1,136 | 24.3 | '23/07/03 | 17.53 | 17.66 | 17.53 | 17.65 | +0.46 | +2.68 | 0.76 | 21,650 | 6,290 | 3.44 | 3.81 | +9,885 | 0 | -848 | +9,036 | 1.65 | -417 | 4,742 | -64 | 1,117 | 23.6 | '23/06/30 | 17.08 | 17.19 | 17.07 | 17.19 | +0.11 | +0.64 | 0.7 | 12,509 | 3,346 | 3.74 | 2.14 | +5,996 | 0 | +1,409 | +7,405 | 0.96 | +68 | 5,159 | +15 | 1,181 | 22.9 | '23/06/29 | 17.08 | 17.13 | 17.08 | 17.08 | +0.27 | +1.61 | 0.3 | 14,196 | 3,924 | 3.62 | 2.43 | +3,004 | 0 | +4,468 | +7,472 | 3.49 | -52 | 5,091 | +5 | 1,166 | 22.9 | '23/06/28 | 16.75 | 16.85 | 16.75 | 16.81 | +0.26 | +1.57 | 0.6 | 14,250 | 5,229 | 2.73 | 2.39 | +3,098 | 0 | +1,957 | +5,056 | 3.27 | +76 | 5,143 | -5 | 1,161 | 22.6 | '23/06/27 | 16.55 | 16.58 | 16.49 | 16.55 | -0.36 | -2.13 | 0.53 | 38,192 | 10,198 | 3.75 | 6.31 | +8,144 | 0 | +14,428 | +22,572 | 3.05 | -727 | 5,067 | +37 | 1,166 | 23 | '23/06/26 | 17.12 | 17.14 | 16.88 | 16.91 | -0.8 | -4.52 | 1.47 | 21,839 | 9,454 | 2.31 | 3.7 | -748 | 0 | +2,166 | +1,418 | 2.47 | +14 | 5,794 | +14 | 1,129 | 19.5 | '23/06/21 | 17.66 | 17.71 | 17.66 | 17.71 | +0.35 | +2.02 | 0.29 | 23,342 | 7,557 | 3.09 | 4.13 | +8,261 | 0 | +5,154 | +13,415 | 2.52 | +171 | 5,780 | -16 | 1,115 | 19.3 | '23/06/20 | 17.38 | 17.4 | 17.33 | 17.36 | -0.02 | -0.12 | 0.4 | 13,352 | 4,613 | 2.89 | 2.32 | +2,401 | 0 | +7,885 | +10,286 | 2.93 | -6 | 5,609 | +21 | 1,131 | 20.2 | '23/06/19 | 17.39 | 17.44 | 17.38 | 17.38 | -0.01 | -0.06 | 0.35 | 16,347 | 5,236 | 3.12 | 2.85 | +6,206 | 0 | +4,651 | +10,857 | 2.74 | +48 | 5,615 | +28 | 1,110 | 19.8 | '23/06/16 | 17.45 | 17.45 | 17.36 | 17.39 | -0.09 | -0.51 | 0.51 | 23,847 | 7,582 | 3.15 | 4.15 | +487 | 0 | +13,147 | +13,633 | 2.34 | +49 | 5,567 | +80 | 1,082 | 19.4 | '23/06/15 | 17.41 | 17.48 | 17.41 | 17.48 | +0.2 | +1.16 | 0.41 | 25,944 | 9,089 | 2.85 | 4.53 | +3,712 | 0 | +11,264 | +14,976 | 2.27 | +90 | 5,518 | +46 | 1,002 | 18.2 | '23/06/14 | 17.2 | 17.3 | 17.2 | 17.28 | +0.23 | +1.35 | 0.59 | 26,951 | 8,198 | 3.29 | 4.65 | +7,755 | 0 | +6,869 | +14,624 | 3.45 | +527 | 5,428 | +9 | 956 | 17.6 | '23/06/13 | 16.95 | 17.06 | 16.95 | 17.05 | +0.38 | +2.28 | 0.66 | 34,256 | 12,390 | 2.76 | 5.83 | +10,620 | 0 | +11,554 | +22,174 | 2.94 | +610 | 4,901 | +12 | 947 | 19.3 | '23/06/12 | 16.63 | 16.69 | 16.63 | 16.67 | +0.14 | +0.85 | 0.36 | 22,457 | 5,870 | 3.83 | 3.74 | +4,931 | 0 | +6,821 | +11,753 | 2.83 | -61 | 4,291 | +10 | 935 | 21.8 | '23/06/09 | 16.32 | 16.54 | 16.31 | 16.53 | +0.51 | +3.18 | 1.44 | 32,254 | 9,315 | 3.46 | 5.32 | +12,998 | 0 | +8,513 | +21,511 | 4.29 | +132 | 4,352 | -26 | 925 | 21.3 | '23/06/08 | 16.14 | 16.14 | 16 | 16.02 | -0.2 | -1.23 | 0.86 | 12,347 | 4,465 | 2.77 | 1.98 | +2,183 | 0 | +2,760 | +4,943 | 3.48 | -26 | 4,220 | +9 | 951 | 22.5 | '23/06/07 | 16.21 | 16.26 | 16.19 | 16.22 | +0.23 | +1.44 | 0.44 | 23,700 | 5,911 | 4.01 | 3.84 | +10,729 | 0 | +6,368 | +17,098 | 3.35 | -178 | 4,246 | +24 | 942 | 22.2 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/06 | 15.94 | 16 | 15.93 | 15.99 | +0.06 | +0.38 | 0.44 | 15,527 | 4,442 | 3.5 | 2.48 | +4,248 | 0 | +7,268 | +11,516 | 2.66 | -169 | 4,424 | +6 | 918 | 20.8 | '23/06/05 | 15.96 | 16.01 | 15.93 | 15.93 | 0 | 0 | 0.5 | 15,874 | 4,249 | 3.74 | 2.53 | +2,515 | 0 | +6,518 | +9,033 | 3.65 | -154 | 4,593 | -2 | 912 | 19.9 | '23/06/02 | 15.8 | 15.94 | 15.8 | 15.93 | +0.39 | +2.51 | 0.9 | 40,365 | 8,588 | 4.7 | 6.41 | +24,558 | 0 | +6,941 | +31,499 | 3.49 | +8 | 4,747 | -17 | 914 | 19.3 | '23/06/01 | 15.63 | 15.63 | 15.51 | 15.54 | -0.27 | -1.71 | 0.76 | 14,438 | 4,572 | 3.16 | 2.24 | +4,476 | 0 | +1,847 | +6,323 | 2.06 | +119 | 4,739 | +38 | 931 | 19.6 | '23/05/31 | 15.8 | 15.86 | 15.8 | 15.81 | +0.05 | +0.32 | 0.38 | 40,953 | 7,063 | 5.8 | 6.48 | +20,886 | 0 | +12,336 | +33,222 | 3.46 | -203 | 4,620 | +17 | 893 | 19.3 | '23/05/30 | 15.74 | 15.78 | 15.72 | 15.76 | +0.02 | +0.13 | 0.38 | 30,300 | 5,938 | 5.1 | 4.77 | +17,479 | 0 | +5,764 | +23,243 | 3.35 | -6 | 4,823 | +11 | 876 | 18.2 | '23/05/29 | 15.78 | 15.83 | 15.69 | 15.74 | +0.46 | +3.01 | 0.92 | 52,258 | 11,090 | 4.71 | 8.23 | +27,646 | 0 | +7,994 | +35,639 | 4.57 | -496 | 4,829 | +9 | 865 | 17.9 | '23/05/26 | 15.34 | 15.42 | 15.26 | 15.28 | +0.06 | +0.39 | 1.05 | 48,099 | 7,991 | 6.02 | 7.36 | +15,938 | 0 | +19,014 | +34,952 | 3.09 | -1,303 | 5,325 | -2 | 856 | 16.1 | '23/05/25 | 15.27 | 15.32 | 15.2 | 15.22 | +0.47 | +3.19 | 0.81 | 65,253 | 11,766 | 5.55 | 9.94 | +27,575 | 0 | +16,033 | +43,608 | 3.21 | +262 | 6,628 | -14 | 858 | 12.9 | '23/05/24 | 14.77 | 14.77 | 14.72 | 14.75 | -0.11 | -0.74 | 0.34 | 14,675 | 3,564 | 4.12 | 2.16 | -114 | 0 | +10,823 | +10,709 | 1.72 | -313 | 6,366 | +25 | 872 | 13.7 | '23/05/23 | 14.88 | 14.92 | 14.85 | 14.86 | +0.22 | +1.5 | 0.48 | 30,528 | 12,148 | 2.51 | 4.54 | +4,183 | 0 | +19,278 | +23,461 | 1.72 | +1 | 6,679 | -25 | 847 | 12.7 | '23/05/22 | 14.65 | 14.68 | 14.6 | 14.64 | -0.08 | -0.54 | 0.54 | 21,372 | 3,616 | 5.91 | 3.13 | +8,067 | 0 | +7,665 | +15,732 | 2.11 | -81 | 6,678 | +57 | 872 | 13.1 | '23/05/19 | 14.7 | 14.74 | 14.69 | 14.72 | +0.3 | +2.08 | 0.35 | 53,326 | 10,239 | 5.21 | 7.85 | +27,210 | 0 | +14,908 | +42,118 | 2.92 | -143 | 6,759 | +89 | 815 | 12.1 | '23/05/18 | 14.4 | 14.45 | 14.4 | 14.42 | +0.22 | +1.55 | 0.35 | 26,691 | 5,599 | 4.77 | 3.85 | +7,922 | 0 | +12,557 | +20,479 | 1.55 | +684 | 6,902 | +1 | 726 | 10.5 | '23/05/17 | 14.19 | 14.24 | 14.18 | 14.2 | +0.1 | +0.71 | 0.43 | 15,982 | 3,634 | 4.4 | 2.27 | +5,126 | 0 | +8,150 | +13,276 | 1.15 | -278 | 6,218 | +27 | 725 | 11.7 | '23/05/16 | 14.11 | 14.14 | 14.1 | 14.1 | +0.1 | +0.71 | 0.29 | 6,834 | 2,301 | 2.97 | 0.96 | -65.3 | 0 | +3,801 | +3,736 | 0.9 | -95 | 6,496 | +11 | 698 | 10.7 | '23/05/15 | 13.97 | 14 | 13.91 | 14 | -0.13 | -0.92 | 0.64 | 8,817 | 1,782 | 4.95 | 1.23 | +2,571 | 0 | -736 | +1,835 | 0.9 | -92 | 6,591 | +18 | 687 | 10.4 | '23/05/12 | 14.1 | 14.16 | 14.09 | 14.13 | +0.11 | +0.78 | 0.5 | 14,365 | 3,454 | 4.16 | 2.03 | +4,675 | 0 | +5,175 | +9,850 | 0.77 | -140 | 6,683 | -14 | 669 | 10 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/11 | 14 | 14.04 | 13.99 | 14.02 | +0.13 | +0.94 | 0.36 | 26,476 | 5,279 | 5.02 | 3.71 | +9,197 | 0 | +10,785 | +19,982 | 1.77 | -305 | 6,823 | +157 | 683 | 10 | '23/05/10 | 13.88 | 13.9 | 13.83 | 13.89 | -0.01 | -0.07 | 0.5 | 7,391 | 1,489 | 4.96 | 1.02 | +1,044 | 0 | +2,371 | +3,415 | 1.32 | -141 | 7,128 | +3 | 526 | 7.38 | '23/05/09 | 13.91 | 13.94 | 13.88 | 13.9 | +0.15 | +1.09 | 0.44 | 10,754 | 2,643 | 4.07 | 1.5 | +774 | 0 | +8,683 | +9,457 | 1.26 | -414 | 7,269 | +25 | 523 | 7.19 | '23/05/08 | 13.71 | 13.78 | 13.71 | 13.75 | +0.28 | +2.08 | 0.52 | 8,986 | 2,646 | 3.4 | 1.23 | +2,314 | 0 | +3,596 | +5,910 | 1.22 | -299 | 7,683 | +20 | 498 | 6.48 | '23/05/05 | 13.51 | 13.51 | 13.44 | 13.47 | -0.02 | -0.15 | 0.52 | 3,273 | 1,194 | 2.74 | 0.44 | -359 | 0 | -198 | -557 | 1.11 | +61 | 7,982 | -284 | 478 | 5.99 | '23/05/04 | 13.44 | 13.49 | 13.44 | 13.49 | -0.01 | -0.07 | 0.37 | 4,911 | 936 | 5.25 | 0.66 | -762 | 0 | +536 | -226 | 1.13 | +150 | 7,921 | +1 | 762 | 9.62 | '23/05/03 | 13.63 | 13.63 | 13.5 | 13.5 | -0.2 | -1.46 | 0.95 | 6,490 | 2,090 | 3.11 | 0.88 | -3,959 | 0 | +1,264 | -2,695 | 1.17 | +200 | 7,771 | -376 | 761 | 9.79 | '23/05/02 | 13.64 | 13.71 | 13.64 | 13.7 | +0.22 | +1.63 | 0.52 | 8,288 | 1,798 | 4.61 | 1.13 | +2,608 | 0 | +1,915 | +4,523 | 1.36 | -139 | 7,571 | +11 | 1,137 | 15 |
交易 日期 |
---|
'24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | 交易 日期 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | 交易 日期 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | 交易 日期 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | 交易 日期 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | 交易 日期 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | 交易 日期 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | 交易 日期 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | 交易 日期 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | 交易 日期 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | 交易 日期 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | 交易 日期 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | 交易 日期 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | 交易 日期 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|