|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 5.71 | 5.8 | -0.09 | -1.55% | 2.41% | 5.8 | 5.84 | 5.7 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 21,418 | 1.23億 | 3,634 | 5.9張/筆 | 5.75元 | 0.73 | 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) | 12,518 | 7,261萬 | 2,287 | 5.5張/筆 | 5.8元 | -0.04 (-0.68%) | 連漲連跌: 連2跌 ( -0.13元 / -2.23%) 財報評分: 最新15分 / 平均25分 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 5.71元 (-0.09元/ -1.55%) | 成交張數: 2.14萬張 | 成交金額: 1.23億元 | 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340低 | 近5日新低 | 連2跌 (-0.13元/ -2.23%) | 第57高 | 近4日新高 | 第157高 | 近4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 5.71元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 '21/04/28 ~04/26 | 5年 '19/04/29 ~04/26 | 10年 '14/04/28 ~04/26 | 15年 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 5.72 | 5.6 | 5.35 | 4.81 | 4.94 | 5.05 | 5.24 | 7.83 | 10.7 | 11.05 | 17.05 | - | - | 5.09 | 漲跌價 | -0.01 | +0.11 | +0.36 | +0.9 | +0.77 | +0.66 | +0.47 | -2.12 | -4.99 | -5.34 | -11.34 | - | - | +0.62 | 漲跌幅 | -0.17% | +1.96% | +6.73% | +18.7% | +15.6% | +13.1% | +8.97% | -27.1% | -46.6% | -48.3% | -66.5% | - | - | +12.2% | 振幅 | 2.62% | 3.75% | 18.7% | 33.5% | 32.8% | 32.1% | 30.9% | 39.7% | 56.3% | 75.7% | 92.2% | - | - | 31.8% | 成交張數 | 5.44萬 | 9.94萬 | 49.3萬 | 57.1萬 | 84.7萬 | 127萬 | 210萬 | 492萬 | 643萬 | 831萬 | 1,142萬 | - | - | 97.9萬 | 成交金額 | 3.14億 | 5.73億 | 28.7億 | 32.7億 | 46.2億 | 67.4億 | 111億 | 273億 | 411億 | 599億 | 1,107億 | - | - | 52.8億 | 週轉率 | 1.07% | 1.95% | 9.67% | 11.2% | 16.6% | 24.8% | 41.1% | 96.4% | 126% | 163% | 224% | - | - | 19.2% |
結算價 5.71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 | 5.8 | 5.84 | 5.7 | 5.71 | -0.09 | -1.55 | 2.41 | 21,418 | 3,634 | 5.89 | 1.23 | -320 | 0 | -23.7 | -344 | 6.37 | 0 | 0 | 0 | 0 | 0 | '24/04/25 | 5.83 | 5.83 | 5.75 | 5.8 | -0.04 | -0.68 | 1.37 | 12,518 | 2,287 | 5.47 | 0.73 | +2,194 | 0 | 0 | +2,194 | 6.39 | 0 | 0 | 0 | 0 | 0 | '24/04/24 | 5.75 | 5.85 | 5.73 | 5.84 | +0.12 | +2.1 | 2.1 | 20,503 | 3,757 | 5.46 | 1.19 | +6,393 | 0 | +268 | +6,661 | 6.35 | 0 | 0 | 0 | 0 | 0 | '24/04/23 | 5.8 | 5.8 | 5.69 | 5.72 | -0.02 | -0.35 | 1.92 | 15,924 | 3,371 | 4.72 | 0.91 | +1,957 | 0 | +260 | +2,217 | 6.23 | 0 | 0 | 0 | 0 | 0 | '24/04/22 | 5.65 | 5.83 | 5.64 | 5.74 | +0.14 | +2.5 | 3.39 | 29,033 | 5,697 | 5.1 | 1.67 | +1,979 | 0 | +612 | +2,591 | 6.21 | 0 | 0 | 0 | 0 | 0 | '24/04/19 | 5.8 | 5.8 | 5.41 | 5.6 | -0.2 | -3.45 | 6.72 | 52,228 | 9,230 | 5.66 | 2.92 | +8,711 | 0 | -855 | +7,856 | 6.18 | 0 | 0 | 0 | 0 | 0 | '24/04/18 | 5.98 | 6 | 5.7 | 5.8 | -0.23 | -3.81 | 4.98 | 47,689 | 9,871 | 4.83 | 2.78 | -382 | 0 | -265 | -647 | 6.03 | 0 | 0 | 0 | 0 | 0 | '24/04/17 | 6.1 | 6.14 | 5.85 | 6.03 | -0.11 | -1.79 | 4.72 | 51,473 | 10,951 | 4.7 | 3.1 | -348 | 0 | -426 | -774 | 6.07 | 0 | 0 | 0 | 0 | 0 | '24/04/16 | 5.87 | 6.4 | 5.72 | 6.14 | +0.26 | +4.42 | 11.6 | 130,399 | 23,135 | 5.64 | 7.92 | +6,523 | 0 | -3,128 | +3,396 | 6.11 | 0 | 0 | 0 | 0 | 0 | '24/04/15 | 5.6 | 5.88 | 5.4 | 5.88 | +0.53 | +9.91 | 8.97 | 111,742 | 16,951 | 6.59 | 6.28 | +1,349 | 0 | +2,154 | +3,503 | 5.99 | 0 | 0 | 0 | 0 | 0 | '24/04/12 | 5.35 | 5.35 | 5.17 | 5.35 | +0.48 | +9.86 | 3.7 | 34,864 | 4,796 | 7.27 | 1.86 | +170 | 0 | -606 | -436 | 5.96 | 0 | 0 | 0 | 0 | 0 | '24/04/11 | 4.93 | 4.93 | 4.87 | 4.87 | -0.05 | -1.02 | 1.22 | 3,958 | 1,142 | 3.47 | 0.19 | -801 | 0 | -362 | -1,163 | 5.96 | 0 | 0 | 0 | 0 | 0 | '24/04/10 | 4.91 | 4.96 | 4.91 | 4.92 | +0.01 | +0.2 | 1.02 | 6,191 | 1,469 | 4.21 | 0.31 | +128 | 0 | +473 | +601 | 5.97 | 0 | 0 | 0 | 0 | 0 | '24/04/09 | 4.86 | 4.93 | 4.85 | 4.91 | +0.06 | +1.24 | 1.65 | 7,421 | 1,768 | 4.2 | 0.36 | +2,546 | 0 | +529 | +3,075 | 5.97 | 0 | 0 | 0 | 0 | 0 | '24/04/08 | 4.82 | 4.86 | 4.81 | 4.85 | +0.03 | +0.62 | 1.04 | 5,648 | 1,235 | 4.57 | 0.27 | +3,436 | 0 | -150 | +3,286 | 5.92 | 0 | 0 | 0 | 0 | 0 | '24/04/03 | 4.83 | 4.83 | 4.81 | 4.82 | -0.02 | -0.41 | 0.41 | 2,961 | 710 | 4.17 | 0.14 | +1,355 | 0 | -16.7 | +1,338 | 5.85 | 0 | 0 | 0 | 0 | 0 | '24/04/02 | 4.8 | 4.84 | 4.8 | 4.84 | +0.03 | +0.62 | 0.83 | 5,348 | 1,133 | 4.72 | 0.26 | +2,375 | 0 | -22.3 | +2,353 | 5.83 | 0 | 0 | 0 | 0 | 0 | '24/04/01 | 4.81 | 4.84 | 4.79 | 4.81 | -0.03 | -0.62 | 1.03 | 5,637 | 1,206 | 4.67 | 0.27 | +1,299 | 0 | -8.1 | +1,291 | 5.78 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/29 | 4.85 | 4.85 | 4.81 | 4.84 | +0.01 | +0.21 | 0.83 | 2,675 | 692 | 3.87 | 0.13 | -244 | 0 | +96 | -148 | 5.75 | 0 | 0 | 0 | 0 | 0 | '24/03/28 | 4.81 | 4.85 | 4.81 | 4.83 | +0.02 | +0.42 | 0.83 | 3,488 | 781 | 4.47 | 0.17 | +435 | 0 | +19 | +454 | 5.76 | 0 | 0 | 0 | 0 | 0 | '24/03/27 | 4.8 | 4.82 | 4.79 | 4.81 | +0.01 | +0.21 | 0.63 | 3,761 | 965 | 3.9 | 0.18 | +671 | 0 | +176 | +847 | 5.75 | 0 | 0 | 0 | 0 | 0 | '24/03/26 | 4.81 | 4.84 | 4.78 | 4.8 | -0.01 | -0.21 | 1.25 | 6,760 | 2,120 | 3.19 | 0.32 | +490 | 0 | +144 | +634 | 5.74 | 0 | 0 | 0 | 0 | 0 | '24/03/25 | 4.81 | 4.82 | 4.79 | 4.81 | 0 | 0 | 0.62 | 4,895 | 1,282 | 3.82 | 0.24 | -92.5 | 0 | -1 | -93.5 | 5.75 | 0 | 0 | 0 | 0 | 0 | '24/03/22 | 4.86 | 4.86 | 4.8 | 4.81 | -0.03 | -0.62 | 1.24 | 4,287 | 1,060 | 4.04 | 0.21 | -351 | 0 | 0 | -351 | 5.76 | 0 | 0 | 0 | 0 | 0 | '24/03/21 | 4.82 | 4.85 | 4.8 | 4.84 | +0.03 | +0.62 | 1.04 | 4,518 | 931 | 4.85 | 0.22 | +1,092 | 0 | +46 | +1,138 | 5.77 | 0 | 0 | 0 | 0 | 0 | '24/03/20 | 4.84 | 4.85 | 4.8 | 4.81 | -0.04 | -0.82 | 1.03 | 7,389 | 1,791 | 4.13 | 0.36 | -1,957 | 0 | +72 | -1,885 | 5.76 | 0 | 0 | 0 | 0 | 0 | '24/03/19 | 4.87 | 4.88 | 4.84 | 4.85 | -0.03 | -0.61 | 0.82 | 5,799 | 1,164 | 4.98 | 0.28 | +43 | 0 | +273 | +316 | 5.85 | 0 | 0 | 0 | 0 | 0 | '24/03/18 | 4.91 | 4.91 | 4.87 | 4.88 | -0.03 | -0.61 | 0.81 | 5,809 | 1,441 | 4.03 | 0.28 | -1,499 | 0 | -43 | -1,542 | 5.87 | 0 | 0 | 0 | 0 | 0 | '24/03/15 | 4.93 | 4.96 | 4.91 | 4.91 | -0.02 | -0.41 | 1.01 | 21,470 | 1,753 | 12.2 | 1.06 | +103 | 0 | +75 | +178 | 5.91 | 0 | 0 | 0 | 0 | 0 | '24/03/14 | 4.91 | 4.97 | 4.91 | 4.93 | -0.01 | -0.2 | 1.21 | 9,458 | 1,723 | 5.49 | 0.47 | +372 | 0 | +170 | +542 | 6.03 | 0 | 0 | 0 | 0 | 0 | '24/03/13 | 4.95 | 4.96 | 4.92 | 4.94 | -0.02 | -0.4 | 0.81 | 5,987 | 1,555 | 3.85 | 0.3 | -76 | 0 | -38.3 | -114 | 6.04 | 0 | 0 | 0 | 0 | 0 | '24/03/12 | 4.91 | 5 | 4.91 | 4.96 | +0.08 | +1.64 | 1.84 | 10,620 | 2,460 | 4.32 | 0.53 | +256 | 0 | +235 | +491 | 6.03 | 0 | 0 | 0 | 0 | 0 | '24/03/11 | 4.86 | 4.91 | 4.86 | 4.88 | +0.02 | +0.41 | 1.03 | 7,349 | 1,798 | 4.09 | 0.36 | -1,508 | 0 | +132 | -1,376 | 6.03 | -25 | 0 | 0 | 0 | 0 | '24/03/08 | 4.9 | 4.9 | 4.86 | 4.86 | -0.03 | -0.61 | 0.82 | 6,544 | 1,692 | 3.87 | 0.32 | -315 | 0 | -120 | -435 | 6.01 | 0 | 25 | 0 | 0 | 0 | '24/03/07 | 4.89 | 4.91 | 4.86 | 4.89 | 0 | 0 | 1.02 | 8,041 | 1,908 | 4.21 | 0.39 | +558 | 0 | -68 | +490 | 5.98 | -2 | 25 | 0 | 0 | 0 | '24/03/06 | 4.9 | 4.95 | 4.89 | 4.89 | -0.01 | -0.2 | 1.22 | 5,459 | 1,498 | 3.64 | 0.27 | -980 | 0 | +90 | -890 | 5.96 | -5 | 27 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 4.91 | 4.92 | 4.89 | 4.9 | -0.02 | -0.41 | 0.61 | 5,821 | 1,678 | 3.47 | 0.29 | +43 | 0 | -82 | -39 | 5.97 | -99 | 32 | 0 | 0 | 0 | '24/03/04 | 4.95 | 4.96 | 4.91 | 4.92 | -0.01 | -0.2 | 1.01 | 5,238 | 1,572 | 3.33 | 0.26 | -436 | 0 | +82 | -354 | 5.97 | -20 | 131 | 0 | 0 | 0 | '24/03/01 | 4.94 | 4.96 | 4.93 | 4.93 | -0.02 | -0.4 | 0.61 | 3,788 | 1,156 | 3.28 | 0.19 | -272 | 0 | -151 | -423 | 5.97 | -54 | 151 | 0 | 0 | 0 | '24/02/29 | 4.95 | 4.98 | 4.94 | 4.95 | 0 | 0 | 0.81 | 6,140 | 1,563 | 3.93 | 0.3 | -844 | 0 | +209 | -635 | 5.97 | -4 | 205 | 0 | 0 | 0 | '24/02/27 | 4.98 | 4.98 | 4.95 | 4.95 | -0.03 | -0.6 | 0.6 | 3,926 | 1,119 | 3.51 | 0.19 | +212 | 0 | +80 | +292 | 5.99 | -171 | 209 | 0 | 0 | 0 | '24/02/26 | 4.98 | 4.98 | 4.95 | 4.98 | 0 | 0 | 0.6 | 2,901 | 1,162 | 2.5 | 0.14 | +126 | 0 | +150 | +276 | 5.98 | -26 | 380 | 0 | 0 | 0 | '24/02/23 | 4.96 | 5 | 4.94 | 4.98 | +0.01 | +0.2 | 1.21 | 8,039 | 1,663 | 4.83 | 0.4 | -972 | 0 | +2,934 | +1,962 | 5.98 | -4 | 406 | 0 | 0 | 0 | '24/02/22 | 4.98 | 4.98 | 4.96 | 4.97 | -0.01 | -0.2 | 0.4 | 4,532 | 2,082 | 2.18 | 0.23 | -675 | 0 | +71 | -604 | 5.97 | 0 | 410 | 0 | 0 | 0 | '24/02/21 | 5.04 | 5.04 | 4.97 | 4.98 | -0.05 | -0.99 | 1.39 | 7,119 | 1,851 | 3.85 | 0.36 | -1,834 | 0 | +9 | -1,825 | 5.98 | 0 | 410 | 0 | 0 | 0 | '24/02/20 | 5.06 | 5.07 | 5 | 5.03 | -0.01 | -0.2 | 1.39 | 7,064 | 1,811 | 3.9 | 0.35 | -781 | 0 | -314 | -1,095 | 6.02 | -3 | 410 | 0 | 0 | 0 | '24/02/19 | 4.99 | 5.07 | 4.99 | 5.04 | +0.08 | +1.61 | 1.61 | 22,043 | 3,980 | 5.54 | 1.11 | +12,493 | 0 | +3 | +12,496 | 6.04 | -10 | 413 | 0 | 0 | 0 | '24/02/16 | 4.87 | 4.97 | 4.87 | 4.96 | +0.11 | +2.27 | 2.06 | 10,488 | 2,400 | 4.37 | 0.52 | +4,347 | 0 | -86 | +4,261 | 5.78 | 0 | 423 | 0 | 0 | 0 | '24/02/15 | 4.87 | 4.87 | 4.84 | 4.85 | -0.02 | -0.41 | 0.62 | 5,366 | 1,835 | 2.92 | 0.26 | +1,387 | 0 | +113 | +1,500 | 5.67 | -10 | 423 | 0 | 0 | 0 | '24/02/05 | 4.89 | 4.89 | 4.84 | 4.87 | +0.02 | +0.41 | 1.03 | 6,128 | 1,574 | 3.89 | 0.3 | -3,056 | 0 | +1,012 | -2,044 | 5.64 | -22 | 433 | 0 | 0 | 0 | '24/02/02 | 4.85 | 4.86 | 4.83 | 4.85 | 0 | 0 | 0.62 | 5,921 | 1,517 | 3.9 | 0.29 | -1,725 | 0 | +2,162 | +437 | 5.66 | 0 | 455 | 0 | 0 | 0 | '24/02/01 | 4.85 | 4.86 | 4.81 | 4.85 | +0.03 | +0.62 | 1.04 | 6,495 | 1,852 | 3.51 | 0.31 | -1,698 | 0 | -6 | -1,704 | 5.69 | 0 | 455 | 0 | 0 | 0 | '24/01/31 | 4.82 | 4.83 | 4.78 | 4.82 | -0.01 | -0.21 | 1.04 | 16,078 | 5,342 | 3.01 | 0.77 | -1,539 | 0 | +1,006 | -533 | 5.7 | 0 | 455 | 0 | 0 | 0 | '24/01/30 | 4.89 | 4.89 | 4.82 | 4.83 | -0.06 | -1.23 | 1.43 | 16,857 | 5,668 | 2.97 | 0.82 | -2,162 | 0 | -208 | -2,370 | 5.7 | 0 | 455 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/29 | 4.94 | 4.94 | 4.89 | 4.89 | -0.05 | -1.01 | 1.01 | 13,790 | 3,140 | 4.39 | 0.68 | -1,801 | 0 | -91 | -1,892 | 5.74 | 0 | 455 | 0 | 0 | 0 | '24/01/26 | 4.96 | 4.96 | 4.93 | 4.94 | -0.01 | -0.2 | 0.61 | 7,315 | 1,897 | 3.86 | 0.36 | -1,390 | 0 | -7 | -1,397 | 5.77 | -2 | 455 | 0 | 0 | 0 | '24/01/25 | 4.97 | 4.98 | 4.95 | 4.95 | -0.04 | -0.8 | 0.6 | 5,866 | 1,379 | 4.25 | 0.29 | +37 | 0 | -238 | -201 | 5.79 | -1 | 457 | 0 | 0 | 0 | '24/01/24 | 4.97 | 5.02 | 4.96 | 4.99 | +0.03 | +0.6 | 1.21 | 7,276 | 1,373 | 5.3 | 0.36 | +850 | 0 | -29 | +821 | 5.78 | -16 | 458 | 0 | 0 | 0 | '24/01/23 | 4.96 | 4.98 | 4.95 | 4.96 | +0.01 | +0.2 | 0.61 | 5,372 | 1,178 | 4.56 | 0.27 | -2,220 | 0 | +959 | -1,261 | 5.73 | 0 | 474 | 0 | 0 | 0 | '24/01/22 | 4.98 | 4.99 | 4.95 | 4.95 | -0.01 | -0.2 | 0.81 | 6,212 | 1,607 | 3.87 | 0.31 | -2,041 | 0 | -48 | -2,089 | 5.74 | -5 | 474 | 0 | 0 | 0 | '24/01/19 | 4.97 | 4.99 | 4.95 | 4.96 | 0 | 0 | 0.81 | 6,929 | 1,392 | 4.98 | 0.34 | -2,893 | 0 | +971 | -1,922 | 5.75 | -10 | 479 | 0 | 0 | 0 | '24/01/18 | 4.99 | 4.99 | 4.95 | 4.96 | -0.02 | -0.4 | 0.8 | 8,138 | 1,930 | 4.22 | 0.4 | -1,539 | 0 | +1,006 | -533 | 5.75 | -24 | 489 | 0 | 0 | 0 | '24/01/17 | 4.99 | 5 | 4.97 | 4.98 | 0 | 0 | 0.6 | 12,829 | 3,312 | 3.87 | 0.64 | -4,708 | 0 | +1,859 | -2,849 | 5.77 | -10 | 513 | 0 | 0 | 0 | '24/01/16 | 5.01 | 5.01 | 4.98 | 4.98 | -0.03 | -0.6 | 0.6 | 12,959 | 3,094 | 4.19 | 0.65 | -4,079 | 0 | -106 | -4,185 | 5.83 | 0 | 523 | 0 | 0 | 0 | '24/01/15 | 5.04 | 5.04 | 5.01 | 5.01 | -0.02 | -0.4 | 0.6 | 5,708 | 1,227 | 4.65 | 0.29 | -918 | 0 | -1,859 | -2,777 | 5.92 | -2 | 523 | 0 | 0 | 0 | '24/01/12 | 5.04 | 5.04 | 5.02 | 5.03 | -0.01 | -0.2 | 0.4 | 3,812 | 729 | 5.23 | 0.19 | -538 | 0 | 0 | -538 | 5.95 | -76 | 525 | 0 | 0 | 0 | '24/01/11 | 5.04 | 5.04 | 5.02 | 5.04 | -0.01 | -0.2 | 0.4 | 4,372 | 982 | 4.45 | 0.22 | -578 | 0 | +146 | -432 | 5.96 | 0 | 601 | 0 | 0 | 0 | '24/01/10 | 5.02 | 5.05 | 5.01 | 5.05 | +0.03 | +0.6 | 0.8 | 8,324 | 1,589 | 5.24 | 0.42 | +246 | 0 | 0 | +246 | 5.96 | -1 | 601 | 0 | 0 | 0 | '24/01/09 | 5.05 | 5.05 | 5.02 | 5.02 | -0.01 | -0.2 | 0.6 | 6,004 | 1,285 | 4.67 | 0.3 | -2,459 | 0 | +14 | -2,445 | 5.91 | -5 | 602 | 0 | 0 | 0 | '24/01/08 | 5.05 | 5.07 | 5.03 | 5.03 | -0.01 | -0.2 | 0.79 | 3,364 | 913 | 3.68 | 0.17 | +164 | 0 | 0 | +164 | 5.92 | -70 | 607 | 0 | 0 | 0 | '24/01/05 | 5.05 | 5.05 | 5.02 | 5.04 | 0 | 0 | 0.6 | 5,648 | 1,200 | 4.71 | 0.28 | -227 | 0 | -28 | -255 | 5.92 | -36 | 677 | 0 | 0 | 0 | '24/01/04 | 5.05 | 5.06 | 5.02 | 5.04 | 0 | 0 | 0.79 | 8,853 | 1,391 | 6.36 | 0.45 | -787 | 0 | -17 | -804 | 5.91 | -42 | 713 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/03 | 5.06 | 5.06 | 5.04 | 5.04 | -0.03 | -0.59 | 0.39 | 6,998 | 1,177 | 5.95 | 0.35 | -2,042 | 0 | +150 | -1,892 | 5.94 | -10 | 755 | 0 | 0 | 0 | '24/01/02 | 5.09 | 5.1 | 5.06 | 5.07 | -0.02 | -0.39 | 0.79 | 5,896 | 1,286 | 4.58 | 0.3 | -1,100 | 0 | -269 | -1,368 | 5.95 | -1 | 765 | 0 | 0 | 0 | '23/12/29 | 5.07 | 5.11 | 5.07 | 5.09 | +0.02 | +0.39 | 0.79 | 9,984 | 1,701 | 5.87 | 0.51 | +4,201 | 0 | +160 | +4,361 | 5.97 | 0 | 766 | 0 | 0 | 0 | '23/12/28 | 5.05 | 5.07 | 5.05 | 5.07 | +0.02 | +0.4 | 0.4 | 6,188 | 1,114 | 5.55 | 0.31 | +1,721 | 0 | -79.7 | +1,641 | 5.89 | 0 | 766 | 0 | 0 | 0 | '23/12/27 | 5.05 | 5.06 | 5.04 | 5.05 | 0 | 0 | 0.4 | 6,390 | 1,309 | 4.88 | 0.32 | +777 | 0 | -105 | +672 | 5.86 | -11 | 766 | 0 | 0 | 0 | '23/12/26 | 5.05 | 5.06 | 5.04 | 5.05 | +0.01 | +0.2 | 0.4 | 5,914 | 1,213 | 4.88 | 0.3 | +1,276 | 0 | 0 | +1,276 | 5.84 | -55 | 777 | 0 | 0 | 0 | '23/12/25 | 5.06 | 5.06 | 5.04 | 5.04 | -0.01 | -0.2 | 0.4 | 4,843 | 800 | 6.05 | 0.24 | +46 | 0 | 0 | +46 | 5.82 | 0 | 832 | 0 | 0 | 0 | '23/12/22 | 5.06 | 5.06 | 5.04 | 5.05 | -0.01 | -0.2 | 0.4 | 3,629 | 868 | 4.18 | 0.18 | +54 | 0 | -226 | -172 | 5.82 | -24 | 832 | 0 | 0 | 0 | '23/12/21 | 5.04 | 5.06 | 5.03 | 5.06 | +0.01 | +0.2 | 0.59 | 4,790 | 1,050 | 4.56 | 0.24 | +1,611 | 0 | -159 | +1,452 | 5.82 | 0 | 856 | 0 | 0 | 0 | '23/12/20 | 5.05 | 5.05 | 5.03 | 5.05 | +0.02 | +0.4 | 0.4 | 4,340 | 1,100 | 3.95 | 0.22 | -490 | 0 | -3 | -493 | 5.78 | -40 | 856 | 0 | 0 | 0 | '23/12/19 | 5.06 | 5.06 | 5.03 | 5.03 | -0.04 | -0.79 | 0.59 | 5,827 | 1,357 | 4.29 | 0.29 | -2,256 | 0 | +6 | -2,250 | 5.79 | 0 | 896 | 0 | 0 | 0 | '23/12/18 | 5.08 | 5.08 | 5.05 | 5.07 | -0.01 | -0.2 | 0.59 | 9,943 | 1,252 | 7.94 | 0.5 | -421 | 0 | -40 | -461 | 5.84 | -3 | 896 | 0 | 0 | 0 | '23/12/15 | 5.05 | 5.08 | 5.05 | 5.08 | +0.04 | +0.79 | 0.6 | 11,001 | 1,864 | 5.9 | 0.56 | +3,551 | 0 | -96 | +3,455 | 5.85 | 0 | 899 | 0 | 0 | 0 | '23/12/14 | 5.04 | 5.06 | 5.03 | 5.04 | +0.02 | +0.4 | 0.6 | 9,871 | 2,141 | 4.61 | 0.5 | +1,961 | 0 | -214 | +1,747 | 5.78 | -5 | 899 | 0 | 0 | 0 | '23/12/13 | 5.04 | 5.05 | 5.02 | 5.02 | -0.05 | -0.99 | 0.59 | 22,100 | 4,517 | 4.89 | 1.11 | -2,668 | 0 | -850 | -3,518 | 5.74 | -32 | 904 | 0 | 0 | 0 | '23/12/12 | 5.08 | 5.08 | 5.05 | 5.07 | 0 | 0 | 0.59 | 6,228 | 1,244 | 5.01 | 0.32 | -1,538 | 0 | +143 | -1,395 | 5.79 | -71 | 936 | 0 | 0 | 0 | '23/12/11 | 5.09 | 5.09 | 5.06 | 5.07 | -0.02 | -0.39 | 0.59 | 5,424 | 1,137 | 4.77 | 0.27 | -1,014 | 0 | -0.17 | -1,014 | 5.82 | -15 | 1,007 | 0 | 0 | 0 | '23/12/08 | 5.12 | 5.13 | 5.07 | 5.09 | -0.03 | -0.59 | 1.17 | 10,819 | 1,718 | 6.3 | 0.55 | -1,593 | 0 | 0 | -1,593 | 5.84 | -50 | 1,022 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/07 | 5.15 | 5.16 | 5.11 | 5.12 | -0.02 | -0.39 | 0.97 | 4,944 | 1,011 | 4.89 | 0.25 | -1,410 | 0 | -12 | -1,422 | 6.75 | 0 | 1,072 | 0 | 0 | 0 | '23/12/06 | 5.13 | 5.2 | 5.13 | 5.14 | +0.01 | +0.19 | 1.36 | 12,809 | 2,034 | 6.3 | 0.66 | +253 | 0 | -1 | +252 | 6.78 | -3 | 1,072 | 0 | 0 | 0 | '23/12/05 | 5.11 | 5.13 | 5.1 | 5.13 | +0.02 | +0.39 | 0.59 | 6,025 | 1,315 | 4.58 | 0.31 | +2,173 | 0 | 0 | +2,173 | 6.78 | -258 | 1,075 | 0 | 0 | 0 | '23/12/04 | 5.1 | 5.14 | 5.09 | 5.11 | +0.02 | +0.39 | 0.98 | 7,905 | 1,457 | 5.43 | 0.4 | +1,677 | 0 | -3 | +1,674 | 6.73 | -84 | 1,333 | 0 | 0 | 0 | '23/12/01 | 5.12 | 5.13 | 5.08 | 5.09 | -0.03 | -0.59 | 0.98 | 5,659 | 1,398 | 4.05 | 0.29 | -921 | 0 | -47 | -968 | 6.69 | -200 | 1,417 | 0 | 0 | 0 | '23/11/30 | 5.05 | 5.13 | 5.05 | 5.12 | +0.08 | +1.59 | 1.59 | 14,731 | 2,609 | 5.65 | 0.75 | +5,284 | 0 | -1,041 | +4,243 | 6.71 | -152 | 1,617 | 0 | 0 | 0 | '23/11/29 | 5.07 | 5.08 | 5.04 | 5.04 | -0.03 | -0.59 | 0.79 | 9,985 | 1,822 | 5.48 | 0.5 | -1,965 | 0 | -118 | -2,083 | 6.6 | 0 | 1,769 | 0 | 0 | 0 | '23/11/28 | 5.08 | 5.09 | 5.04 | 5.07 | 0 | 0 | 0.99 | 9,457 | 1,679 | 5.63 | 0.48 | -2,273 | 0 | -655 | -2,928 | 6.64 | 0 | 1,769 | 0 | 0 | 0 | '23/11/27 | 5.08 | 5.11 | 5.07 | 5.07 | -0.01 | -0.2 | 0.79 | 4,133 | 894 | 4.62 | 0.21 | +404 | 0 | -6 | +398 | 6.69 | -4 | 1,769 | 0 | 0 | 0 | '23/11/24 | 5.1 | 5.1 | 5.06 | 5.08 | -0.02 | -0.39 | 0.78 | 3,782 | 882 | 4.29 | 0.19 | +84.1 | 0 | -43.5 | +40.6 | 6.68 | -2 | 1,773 | 0 | 0 | 0 | '23/11/23 | 5.1 | 5.13 | 5.08 | 5.1 | -0.03 | -0.58 | 0.97 | 4,910 | 1,064 | 4.61 | 0.25 | -177 | 0 | -210 | -387 | 6.68 | 0 | 1,775 | 0 | 0 | 0 | '23/11/22 | 5.16 | 5.16 | 5.12 | 5.13 | -0.03 | -0.58 | 0.78 | 4,013 | 1,057 | 3.8 | 0.21 | -999 | 0 | -88 | -1,087 | 6.68 | 0 | 1,775 | 0 | 0 | 0 | '23/11/21 | 5.11 | 5.17 | 5.1 | 5.16 | +0.05 | +0.98 | 1.37 | 10,288 | 1,682 | 6.12 | 0.53 | +3,951 | 0 | -111 | +3,840 | 6.7 | 0 | 1,775 | 0 | 0 | 0 | '23/11/20 | 5.11 | 5.12 | 5.1 | 5.11 | 0 | 0 | 0.39 | 2,794 | 586 | 4.77 | 0.14 | +616 | 0 | -128 | +488 | 6.62 | 0 | 1,775 | 0 | 0 | 0 | '23/11/17 | 5.09 | 5.11 | 5.08 | 5.11 | +0.01 | +0.2 | 0.59 | 5,098 | 750 | 6.8 | 0.26 | +1,392 | 0 | -47 | +1,345 | 6.61 | 0 | 1,775 | 0 | 0 | 0 | '23/11/16 | 5.1 | 5.12 | 5.08 | 5.1 | +0.01 | +0.2 | 0.79 | 4,290 | 780 | 5.5 | 0.22 | +523 | 0 | -100 | +423 | 6.58 | 0 | 1,775 | 0 | 0 | 0 | '23/11/15 | 5.05 | 5.1 | 5.05 | 5.09 | +0.05 | +0.99 | 0.99 | 8,257 | 1,492 | 5.53 | 0.42 | +3,491 | 0 | +192 | +3,683 | 6.56 | -2 | 1,775 | 0 | 0 | 0 | '23/11/14 | 5.04 | 5.05 | 5.03 | 5.04 | +0.01 | +0.2 | 0.4 | 2,389 | 602 | 3.97 | 0.12 | +449 | 0 | +99 | +548 | 6.49 | -60 | 1,777 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/13 | 5.04 | 5.05 | 5.03 | 5.03 | 0 | 0 | 0.4 | 2,707 | 599 | 4.52 | 0.14 | -76 | 0 | +26 | -50 | 6.48 | -23 | 1,837 | 0 | 0 | 0 | '23/11/10 | 5.05 | 5.05 | 5.03 | 5.03 | -0.02 | -0.4 | 0.4 | 4,405 | 893 | 4.93 | 0.22 | -1,764 | 0 | -40 | -1,804 | 6.48 | -50 | 1,860 | 0 | 0 | 0 | '23/11/09 | 5.05 | 5.06 | 5.04 | 5.05 | 0 | 0 | 0.4 | 2,801 | 629 | 4.45 | 0.14 | -536 | 0 | -110 | -646 | 6.52 | -5 | 1,910 | 0 | 0 | 0 | '23/11/08 | 5.07 | 5.07 | 5.04 | 5.05 | -0.01 | -0.2 | 0.59 | 4,050 | 905 | 4.48 | 0.2 | -782 | 0 | -2 | -784 | 6.53 | 0 | 1,915 | 0 | 0 | 0 | '23/11/07 | 5.1 | 5.1 | 5.05 | 5.06 | -0.03 | -0.59 | 0.98 | 2,537 | 661 | 3.84 | 0.13 | -399 | 0 | -55 | -454 | 6.55 | 0 | 1,915 | 0 | 0 | 0 | '23/11/06 | 5.1 | 5.11 | 5.07 | 5.09 | +0.01 | +0.2 | 0.79 | 5,076 | 911 | 5.57 | 0.26 | +1,088 | 0 | +98 | +1,186 | 6.56 | -2 | 1,915 | 0 | 0 | 0 | '23/11/03 | 5.08 | 5.09 | 5.06 | 5.08 | +0.03 | +0.59 | 0.59 | 3,757 | 593 | 6.34 | 0.19 | +1,013 | 0 | +108 | +1,121 | 6.53 | -84 | 1,917 | 0 | 0 | 0 | '23/11/02 | 5.06 | 5.07 | 5.05 | 5.05 | 0 | 0 | 0.4 | 3,137 | 677 | 4.63 | 0.16 | +66.5 | 0 | +16 | +82.5 | 6.51 | -10 | 2,001 | 0 | 0 | 0 | '23/11/01 | 5.08 | 5.08 | 5.04 | 5.05 | +0.01 | +0.2 | 0.79 | 2,893 | 610 | 4.74 | 0.15 | -457 | 0 | -2 | -459 | 6.51 | 0 | 2,011 | 0 | 0 | 0 | '23/10/31 | 5.08 | 5.09 | 5.04 | 5.04 | -0.03 | -0.59 | 0.99 | 3,051 | 830 | 3.68 | 0.15 | +4 | 0 | -260 | -256 | 6.52 | 0 | 2,011 | 0 | 0 | 0 | '23/10/30 | 5.06 | 5.09 | 5.06 | 5.07 | +0.02 | +0.4 | 0.59 | 3,686 | 671 | 5.49 | 0.19 | +587 | 0 | +39 | +626 | 6.52 | -9 | 2,011 | 0 | 0 | 0 | '23/10/27 | 5.1 | 5.1 | 5.05 | 5.05 | 0 | 0 | 0.99 | 3,331 | 720 | 4.63 | 0.17 | +439 | 0 | 0 | +439 | 6.51 | 0 | 2,020 | 0 | 0 | 0 | '23/10/26 | 5.07 | 5.08 | 5.04 | 5.05 | -0.04 | -0.79 | 0.79 | 4,223 | 992 | 4.26 | 0.21 | +327 | 0 | -33 | +294 | 6.5 | -21 | 2,020 | 0 | 0 | 0 | '23/10/25 | 5.06 | 5.11 | 5.06 | 5.09 | +0.03 | +0.59 | 0.99 | 3,934 | 882 | 4.46 | 0.2 | +1,405 | 0 | 0 | +1,405 | 6.49 | -22 | 2,041 | 0 | 0 | 0 | '23/10/24 | 5.08 | 5.08 | 5.04 | 5.06 | +0.02 | +0.4 | 0.79 | 3,471 | 768 | 4.52 | 0.18 | +1,094 | 0 | -66 | +1,028 | 6.46 | -10 | 2,063 | 0 | 0 | 0 | '23/10/23 | 5.04 | 5.07 | 5.03 | 5.04 | 0 | 0 | 0.79 | 2,393 | 701 | 3.41 | 0.12 | +747 | 0 | 0 | +747 | 6.44 | -41 | 2,073 | 0 | 0 | 0 | '23/10/20 | 5.08 | 5.08 | 5.02 | 5.04 | -0.02 | -0.4 | 1.19 | 5,574 | 1,292 | 4.31 | 0.28 | 0 | 0 | -38 | -38 | 6.42 | -64 | 2,114 | 0 | 0 | 0 | '23/10/19 | 5.08 | 5.11 | 5.06 | 5.06 | -0.02 | -0.39 | 0.98 | 2,428 | 714 | 3.4 | 0.12 | -26.9 | 0 | +88 | +61.1 | 6.42 | -31 | 2,178 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/18 | 5.12 | 5.15 | 5.08 | 5.08 | +0.05 | +0.99 | 1.39 | 9,461 | 1,637 | 5.78 | 0.48 | +73.6 | 0 | -179 | -105 | 6.42 | -30 | 2,209 | 0 | 0 | 0 | '23/10/17 | 5.07 | 5.07 | 5.03 | 5.03 | -0.03 | -0.59 | 0.79 | 4,030 | 1,117 | 3.61 | 0.2 | -138 | 0 | -41.8 | -180 | 6.42 | -13 | 2,239 | 0 | 0 | 0 | '23/10/16 | 5.07 | 5.08 | 5.05 | 5.06 | -0.02 | -0.39 | 0.59 | 3,478 | 929 | 3.74 | 0.18 | -1,807 | 0 | +14 | -1,793 | 6.42 | -1 | 2,252 | 0 | 0 | 0 | '23/10/13 | 5.07 | 5.12 | 5.06 | 5.08 | 0 | 0 | 1.18 | 2,132 | 625 | 3.41 | 0.11 | -108 | 0 | +321 | +213 | 6.46 | -70 | 2,253 | 0 | 0 | 0 | '23/10/12 | 5.07 | 5.1 | 5.07 | 5.08 | +0.01 | +0.2 | 0.59 | 1,686 | 513 | 3.29 | 0.09 | +313 | 0 | 0 | +313 | 6.46 | -17 | 2,323 | 0 | 0 | 0 | '23/10/11 | 5.08 | 5.12 | 5.06 | 5.07 | -0.01 | -0.2 | 1.18 | 3,414 | 831 | 4.11 | 0.17 | +279 | 0 | 0 | +279 | 6.46 | -10 | 2,340 | 0 | 0 | 0 | '23/10/06 | 5.08 | 5.1 | 5.08 | 5.08 | 0 | 0 | 0.39 | 1,781 | 525 | 3.39 | 0.09 | +340 | 0 | +9 | +349 | 6.45 | -13 | 2,350 | 0 | 0 | 0 | '23/10/05 | 5.06 | 5.09 | 5.06 | 5.08 | +0.02 | +0.4 | 0.59 | 2,883 | 774 | 3.73 | 0.15 | -212 | 0 | -16 | -228 | 6.44 | -3 | 2,363 | 0 | 0 | 0 | '23/10/04 | 5.08 | 5.09 | 5.05 | 5.06 | -0.04 | -0.78 | 0.78 | 4,695 | 1,341 | 3.5 | 0.24 | +72.9 | 0 | -464 | -391 | 6.45 | -54 | 2,366 | 0 | 0 | 0 | '23/10/03 | 5.12 | 5.12 | 5.09 | 5.1 | -0.02 | -0.39 | 0.59 | 2,373 | 892 | 2.66 | 0.12 | -178 | 0 | -32 | -210 | 6.45 | -14 | 2,420 | 0 | 0 | 0 | '23/10/02 | 5.13 | 5.14 | 5.1 | 5.12 | 0 | 0 | 0.78 | 1,771 | 650 | 2.72 | 0.09 | -101 | 0 | +15.5 | -85.5 | 6.45 | -20 | 2,434 | 0 | 0 | 0 | '23/09/28 | 5.11 | 5.13 | 5.11 | 5.12 | +0.02 | +0.39 | 0.39 | 1,190 | 401 | 2.97 | 0.06 | -27 | 0 | -0.11 | -27.1 | 6.45 | -18 | 2,454 | 0 | 0 | 0 | '23/09/27 | 5.1 | 5.12 | 5.09 | 5.1 | 0 | 0 | 0.59 | 3,330 | 1,145 | 2.91 | 0.17 | -1,103 | 0 | -304 | -1,407 | 6.45 | -360 | 2,472 | 0 | 0 | 0 | '23/09/26 | 5.12 | 5.14 | 5.1 | 5.1 | -0.02 | -0.39 | 0.78 | 2,099 | 711 | 2.95 | 0.11 | -280 | 0 | -162 | -442 | 6.48 | -71 | 2,832 | 0 | 0 | 0 | '23/09/25 | 5.13 | 5.17 | 5.11 | 5.12 | -0.01 | -0.19 | 1.17 | 2,509 | 622 | 4.03 | 0.13 | -164 | 0 | -0.2 | -164 | 6.48 | -158 | 2,903 | 0 | 0 | 0 | '23/09/22 | 5.13 | 5.15 | 5.12 | 5.13 | -0.01 | -0.19 | 0.58 | 2,019 | 648 | 3.12 | 0.1 | -559 | 0 | 0 | -559 | 6.48 | -16 | 3,061 | 0 | 0 | 0 | '23/09/21 | 5.18 | 5.19 | 5.14 | 5.14 | -0.04 | -0.77 | 0.97 | 2,940 | 915 | 3.21 | 0.15 | +115 | 0 | -95 | +19.8 | 6.5 | -10 | 3,077 | 0 | 0 | 0 | '23/09/20 | 5.22 | 5.22 | 5.18 | 5.18 | -0.04 | -0.77 | 0.77 | 4,135 | 1,618 | 2.56 | 0.21 | +716 | 0 | -90 | +626 | 6.5 | -12 | 3,087 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/19 | 5.15 | 5.24 | 5.14 | 5.22 | +0.08 | +1.56 | 1.95 | 8,735 | 1,496 | 5.84 | 0.45 | +6,864 | 0 | +62 | +6,926 | 6.48 | -25 | 3,099 | 0 | 0 | 0 | '23/09/18 | 5.13 | 5.14 | 5.11 | 5.14 | +0.01 | +0.19 | 0.58 | 2,153 | 838 | 2.57 | 0.11 | -236 | 0 | -28 | -264 | 6.33 | -13 | 3,124 | 0 | 0 | 0 | '23/09/15 | 5.19 | 5.2 | 5.13 | 5.13 | -0.04 | -0.77 | 1.35 | 3,669 | 1,131 | 3.24 | 0.19 | -1,446 | 0 | +3 | -1,443 | 6.34 | -50 | 3,137 | 0 | 0 | 0 | '23/09/14 | 5.17 | 5.18 | 5.15 | 5.17 | +0.01 | +0.19 | 0.58 | 3,432 | 616 | 5.57 | 0.18 | -131 | 0 | +97 | -34 | 6.37 | -10 | 3,187 | 0 | 0 | 0 | '23/09/13 | 5.18 | 5.2 | 5.15 | 5.16 | -0.02 | -0.39 | 0.97 | 2,381 | 970 | 2.45 | 0.12 | -619 | 0 | +287 | -332 | 6.37 | -385 | 3,197 | 0 | 0 | 0 | '23/09/12 | 5.23 | 5.24 | 5.14 | 5.18 | -0.06 | -1.15 | 1.91 | 3,618 | 1,419 | 2.55 | 0.19 | -110 | 0 | -189 | -299 | 6.38 | -13 | 3,582 | 0 | 0 | 0 | '23/09/11 | 5.25 | 5.28 | 5.22 | 5.24 | -0.02 | -0.38 | 1.14 | 7,115 | 2,079 | 3.42 | 0.37 | -213 | 0 | -417 | -630 | 6.39 | -83 | 3,595 | 0 | 0 | 0 | '23/09/08 | 5.21 | 5.28 | 5.18 | 5.26 | +0.01 | +0.19 | 1.9 | 12,675 | 2,598 | 4.88 | 0.66 | +1,900 | 0 | -71 | +1,829 | 6.39 | -65 | 3,678 | 0 | 0 | 0 | '23/09/07 | 5.09 | 5.25 | 5.09 | 5.25 | +0.14 | +2.74 | 3.13 | 6,671 | 1,605 | 4.16 | 0.35 | +499 | 0 | -406 | +93 | 6.35 | -5 | 3,743 | 0 | 0 | 0 | '23/09/06 | 5.12 | 5.15 | 5.1 | 5.11 | -0.02 | -0.39 | 0.97 | 2,492 | 968 | 2.57 | 0.13 | -291 | 0 | -261 | -552 | 6.34 | 0 | 3,748 | 0 | 0 | 0 | '23/09/05 | 5.13 | 5.14 | 5.11 | 5.13 | 0 | 0 | 0.58 | 1,648 | 503 | 3.28 | 0.08 | -139 | 0 | +60 | -79 | 6.35 | -23 | 3,748 | 0 | 0 | 0 | '23/09/04 | 5.14 | 5.14 | 5.11 | 5.13 | -0.02 | -0.39 | 0.58 | 1,895 | 717 | 2.64 | 0.1 | -58 | 0 | -45 | -103 | 6.35 | -122 | 3,771 | 0 | 0 | 0 | '23/09/01 | 5.16 | 5.17 | 5.12 | 5.15 | -0.11 | -2.09 | 0.95 | 4,329 | 1,312 | 3.3 | 0.22 | -825 | 0 | +250 | -575 | 6.35 | -5 | 3,893 | 0 | 0 | 0 | '23/08/31 | 5.15 | 5.26 | 5.09 | 5.26 | +0.11 | +2.14 | 3.3 | 7,319 | 1,654 | 4.43 | 0.38 | +2,731 | 0 | -607 | +2,124 | 6.37 | -95 | 3,898 | 0 | 0 | 0 | '23/08/30 | 5.16 | 5.17 | 5.13 | 5.15 | +0.01 | +0.19 | 0.78 | 3,386 | 965 | 3.51 | 0.17 | -171 | 0 | +98 | -73 | 6.32 | -112 | 3,993 | 0 | 0 | 0 | '23/08/29 | 5.12 | 5.15 | 5.08 | 5.14 | +0.05 | +0.98 | 1.38 | 3,858 | 812 | 4.75 | 0.2 | +598 | 0 | -57 | +541 | 6.32 | -66 | 4,105 | 0 | 0 | 0 | '23/08/28 | 5.09 | 5.13 | 5.07 | 5.09 | +0.01 | +0.2 | 1.18 | 2,736 | 800 | 3.42 | 0.14 | +407 | 0 | -119 | +288 | 6.3 | -25 | 4,171 | 0 | 0 | 0 | '23/08/25 | 5.06 | 5.09 | 5.05 | 5.08 | +0.02 | +0.4 | 0.79 | 3,183 | 750 | 4.24 | 0.16 | +355 | 0 | -90 | +265 | 6.29 | -120 | 4,196 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/24 | 5.09 | 5.09 | 5.06 | 5.06 | -0.02 | -0.39 | 0.59 | 4,550 | 1,024 | 4.44 | 0.23 | -47 | 0 | -107 | -154 | 6.28 | -358 | 4,316 | 0 | 0 | 0 | '23/08/23 | 5.06 | 5.09 | 5.06 | 5.08 | +0.01 | +0.2 | 0.59 | 2,613 | 669 | 3.91 | 0.13 | -151 | 0 | -21 | -172 | 6.29 | -156 | 4,674 | 0 | 0 | 0 | '23/08/22 | 5.1 | 5.1 | 5.07 | 5.07 | -0.01 | -0.2 | 0.59 | 3,049 | 1,047 | 2.91 | 0.16 | -127 | 0 | -51 | -178 | 6.29 | -31 | 4,830 | 0 | 0 | 0 | '23/08/21 | 5.12 | 5.12 | 5.08 | 5.08 | -0.03 | -0.59 | 0.78 | 2,950 | 837 | 3.52 | 0.15 | +587 | 0 | -19 | +568 | 6.3 | -238 | 4,861 | 0 | 0 | 0 | '23/08/18 | 5.09 | 5.14 | 5.06 | 5.11 | +0.02 | +0.39 | 1.57 | 4,032 | 1,361 | 2.96 | 0.21 | +598 | 0 | -57 | +541 | 6.29 | -52 | 5,099 | 0 | 0 | 0 | '23/08/17 | 5.07 | 5.13 | 5.05 | 5.09 | +0.01 | +0.2 | 1.57 | 4,103 | 1,100 | 3.73 | 0.21 | -1,201 | 0 | -149 | -1,350 | 6.27 | -64 | 5,151 | 0 | 0 | 0 | '23/08/16 | 5.1 | 5.1 | 5.06 | 5.08 | -0.04 | -0.78 | 0.78 | 7,004 | 1,826 | 3.84 | 0.36 | -1,462 | 0 | -164 | -1,626 | 6.3 | -17 | 5,215 | 0 | 0 | 0 | '23/08/15 | 5.1 | 5.14 | 5.1 | 5.12 | +0.01 | +0.2 | 0.78 | 3,628 | 963 | 3.77 | 0.19 | -236 | 0 | -0.22 | -236 | 6.33 | -14 | 5,232 | 0 | 0 | 0 | '23/08/14 | 5.22 | 5.22 | 5.11 | 5.11 | -0.11 | -2.11 | 2.11 | 12,966 | 2,810 | 4.61 | 0.67 | -1,450 | 0 | -1,077 | -2,527 | 6.34 | -18 | 5,246 | 0 | 0 | 0 | '23/08/11 | 5.24 | 5.27 | 5.22 | 5.22 | +0.03 | +0.58 | 0.96 | 5,633 | 1,330 | 4.24 | 0.3 | +1,287 | 0 | -151 | +1,136 | 6.37 | -33 | 5,264 | 0 | 0 | 0 | '23/08/10 | 5.2 | 5.22 | 5.19 | 5.19 | -0.01 | -0.19 | 0.58 | 3,986 | 1,117 | 3.57 | 0.21 | -283 | 0 | -16 | -299 | 6.34 | -110 | 5,297 | 0 | 0 | 0 | '23/08/09 | 5.2 | 5.22 | 5.17 | 5.2 | -0.01 | -0.19 | 0.96 | 6,378 | 1,498 | 4.26 | 0.33 | -1,340 | 0 | -187 | -1,527 | 6.35 | 0 | 5,407 | 0 | 0 | 0 | '23/08/08 | 5.23 | 5.25 | 5.2 | 5.21 | -0.01 | -0.19 | 0.96 | 4,210 | 1,194 | 3.53 | 0.22 | -1,081 | 0 | -787 | -1,868 | 6.36 | -7 | 5,407 | 0 | 0 | 0 | '23/08/07 | 5.26 | 5.27 | 5.2 | 5.22 | -0.01 | -0.19 | 1.34 | 5,258 | 1,293 | 4.07 | 0.27 | -400 | 0 | -552 | -952 | 6.38 | -230 | 5,414 | 0 | 0 | 0 | '23/08/04 | 5.23 | 5.26 | 5.22 | 5.23 | -0.01 | -0.19 | 0.76 | 2,727 | 863 | 3.16 | 0.14 | -348 | 0 | -349 | -697 | 6.39 | -32 | 5,644 | 0 | 0 | 0 | '23/08/02 | 5.3 | 5.3 | 5.23 | 5.24 | -0.06 | -1.13 | 1.32 | 6,446 | 2,165 | 2.98 | 0.34 | -1,243 | 0 | -702 | -1,945 | 6.4 | -2 | 5,676 | 0 | 0 | 0 | '23/08/01 | 5.3 | 5.32 | 5.26 | 5.3 | +0.05 | +0.95 | 1.14 | 3,667 | 1,334 | 2.75 | 0.19 | +863 | 0 | -85 | +778 | 6.42 | -5 | 5,678 | 0 | 0 | 0 | '23/07/31 | 5.3 | 5.35 | 5.24 | 5.25 | -0.04 | -0.76 | 2.08 | 8,143 | 2,276 | 3.58 | 0.43 | +1,162 | 0 | +52 | +1,214 | 6.4 | 0 | 5,683 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/28 | 5.35 | 5.35 | 5.28 | 5.29 | -0.07 | -1.31 | 1.31 | 5,875 | 2,155 | 2.73 | 0.31 | -1,020 | 0 | -200 | -1,220 | 6.38 | -396 | 5,683 | 0 | 0 | 0 | '23/07/27 | 5.29 | 5.36 | 5.27 | 5.36 | +0.11 | +2.1 | 1.71 | 12,647 | 2,763 | 4.58 | 0.67 | +4,717 | 0 | +420 | +5,137 | 6.4 | -2 | 6,079 | 0 | 0 | 0 | '23/07/26 | 5.21 | 5.27 | 5.2 | 5.25 | +0.05 | +0.96 | 1.35 | 9,664 | 2,281 | 4.24 | 0.51 | +2,277 | 0 | -85 | +2,192 | 6.3 | -35 | 6,081 | 0 | 0 | 0 | '23/07/25 | 5.2 | 5.2 | 5.16 | 5.2 | +0.02 | +0.39 | 0.77 | 5,855 | 1,590 | 3.68 | 0.3 | -225 | 0 | +1,987 | +1,762 | 6.25 | 0 | 6,116 | 0 | 0 | 0 | '23/07/24 | 5.19 | 5.2 | 5.15 | 5.18 | -0.01 | -0.19 | 0.96 | 7,200 | 1,617 | 4.45 | 0.37 | -971 | 0 | +1,248 | +277 | 6.25 | -163 | 6,116 | 0 | 0 | 0 | '23/07/21 | 5.18 | 5.2 | 5.16 | 5.19 | -0.01 | -0.19 | 0.77 | 7,056 | 2,261 | 3.12 | 0.37 | -542 | 0 | -38 | -580 | 6.28 | -38 | 6,279 | 0 | 0 | 0 | '23/07/20 | 5.18 | 5.22 | 5.17 | 5.2 | +0.02 | +0.39 | 0.97 | 6,043 | 1,420 | 4.26 | 0.31 | -170 | 0 | -102 | -272 | 6.29 | -28 | 6,317 | 0 | 0 | 0 | '23/07/19 | 5.25 | 5.32 | 5.15 | 5.18 | -0.11 | -2.08 | 3.21 | 22,640 | 4,927 | 4.6 | 1.18 | -2,841 | 0 | -1,173 | -4,014 | 6.29 | -337 | 6,345 | 0 | 0 | 0 | '23/07/18 | 5.31 | 5.34 | 5.28 | 5.29 | -0.01 | -0.19 | 1.13 | 7,222 | 1,390 | 5.2 | 0.38 | -1,343 | 0 | -745 | -2,088 | 6.35 | -56 | 6,682 | 0 | 0 | 0 | '23/07/17 | 5.29 | 5.33 | 5.29 | 5.3 | -0.01 | -0.19 | 0.75 | 8,428 | 1,767 | 4.77 | 0.45 | +1,288 | 0 | -29 | +1,259 | 6.38 | -66 | 6,738 | 0 | 0 | 0 | '23/07/14 | 5.35 | 5.37 | 5.28 | 5.31 | -0.03 | -0.56 | 1.69 | 13,188 | 2,427 | 5.43 | 0.7 | +356 | 0 | -33.4 | +323 | 6.35 | -28 | 6,804 | 0 | 0 | 0 | '23/07/13 | 5.39 | 5.4 | 5.34 | 5.34 | -0.03 | -0.56 | 1.12 | 4,949 | 1,787 | 2.77 | 0.27 | -371 | 0 | -628 | -999 | 6.35 | -35 | 6,832 | 0 | 0 | 0 | '23/07/12 | 5.46 | 5.47 | 5.36 | 5.37 | -0.09 | -1.65 | 2.01 | 7,167 | 2,165 | 3.31 | 0.39 | -677 | 0 | -363 | -1,040 | 6.36 | -21 | 6,867 | 0 | 0 | 0 | '23/07/11 | 5.4 | 5.47 | 5.38 | 5.46 | +0.15 | +2.82 | 1.69 | 11,352 | 3,605 | 3.15 | 0.62 | +1,590 | 0 | +2,096 | +3,686 | 6.37 | -67 | 6,888 | 0 | 0 | 0 | '23/07/10 | 5.27 | 5.36 | 5.27 | 5.31 | +0.04 | +0.76 | 1.71 | 4,078 | 1,436 | 2.84 | 0.22 | -547 | 0 | -86 | -633 | 6.34 | -21 | 6,955 | 0 | 0 | 0 | '23/07/07 | 5.28 | 5.28 | 5.24 | 5.27 | -0.03 | -0.57 | 0.75 | 6,651 | 1,661 | 4 | 0.35 | -1,072 | 0 | -306 | -1,378 | 6.35 | -100 | 6,976 | 0 | 0 | 0 | '23/07/06 | 5.35 | 5.36 | 5.27 | 5.3 | -0.05 | -0.93 | 1.68 | 8,783 | 2,589 | 3.39 | 0.47 | -2,309 | 0 | -1,069 | -3,378 | 6.37 | -42 | 7,076 | 0 | 0 | 0 | '23/07/05 | 5.4 | 5.41 | 5.34 | 5.35 | -0.06 | -1.11 | 1.29 | 10,834 | 2,534 | 4.28 | 0.58 | -611 | 0 | -668 | -1,279 | 6.42 | -28 | 7,118 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/04 | 5.47 | 5.47 | 5.4 | 5.41 | -0.05 | -0.92 | 1.28 | 6,971 | 1,879 | 3.71 | 0.38 | -142 | 0 | -201 | -343 | 6.47 | -1 | 7,146 | 0 | 0 | 0 | '23/07/03 | 5.46 | 5.49 | 5.44 | 5.46 | +0.01 | +0.18 | 0.92 | 7,164 | 1,528 | 4.69 | 0.39 | -21.6 | 0 | +192 | +170 | 6.47 | -1 | 7,147 | 0 | 0 | 0 | '23/06/30 | 5.44 | 5.5 | 5.42 | 5.45 | +0.01 | +0.18 | 1.47 | 6,924 | 1,473 | 4.7 | 0.38 | +783 | 0 | -373 | +410 | 6.47 | -1 | 7,148 | 0 | 0 | 0 | '23/06/29 | 5.54 | 5.54 | 5.4 | 5.44 | -0.07 | -1.27 | 2.54 | 13,269 | 2,652 | 5 | 0.73 | +1,074 | 0 | -143 | +931 | 6.46 | -22 | 7,149 | 0 | 0 | 0 | '23/06/28 | 5.5 | 5.55 | 5.5 | 5.51 | +0.03 | +0.55 | 0.91 | 9,589 | 2,073 | 4.63 | 0.53 | +606 | 0 | +216 | +822 | 6.45 | -1 | 7,171 | 0 | 0 | 0 | '23/06/27 | 5.53 | 5.55 | 5.46 | 5.48 | -0.05 | -0.9 | 1.63 | 15,904 | 2,948 | 5.39 | 0.88 | -2,740 | 0 | -241 | -2,981 | 6.44 | -280 | 7,172 | 0 | 0 | 0 | '23/06/26 | 5.38 | 5.54 | 5.38 | 5.53 | +0.15 | +2.79 | 2.97 | 24,259 | 4,951 | 4.9 | 1.33 | -1,215 | 0 | +977 | -238 | 6.51 | -145 | 7,452 | 0 | 0 | 0 | '23/06/21 | 5.37 | 5.39 | 5.36 | 5.38 | +0.02 | +0.37 | 0.56 | 8,939 | 2,244 | 3.98 | 0.48 | +1,156 | 0 | +153 | +1,309 | 6.53 | -23 | 7,597 | 0 | 0 | 0 | '23/06/20 | 5.29 | 5.39 | 5.29 | 5.36 | +0.08 | +1.52 | 1.89 | 12,347 | 2,544 | 4.85 | 0.66 | +3,593 | 0 | +548 | +4,141 | 6.51 | -60 | 7,620 | 0 | 0 | 0 | '23/06/19 | 5.31 | 5.32 | 5.26 | 5.28 | -0.03 | -0.56 | 1.13 | 7,301 | 1,618 | 4.51 | 0.39 | -148 | 0 | +17 | -131 | 6.43 | -11 | 7,680 | 0 | 0 | 0 | '23/06/16 | 5.29 | 5.31 | 5.26 | 5.31 | +0.05 | +0.95 | 0.95 | 7,818 | 1,574 | 4.97 | 0.41 | +1,116 | 0 | +2,043 | +3,159 | 6.43 | -25 | 7,691 | 0 | 0 | 0 | '23/06/15 | 5.31 | 5.32 | 5.26 | 5.26 | -0.05 | -0.94 | 1.13 | 5,832 | 1,571 | 3.71 | 0.31 | -349 | 0 | -5 | -354 | 6.44 | 0 | 7,716 | 0 | 0 | 0 | '23/06/14 | 5.26 | 5.31 | 5.25 | 5.31 | +0.05 | +0.95 | 1.14 | 8,724 | 1,665 | 5.24 | 0.46 | +1,457 | 0 | -11 | +1,446 | 6.44 | -10 | 7,716 | 0 | 0 | 0 | '23/06/13 | 5.27 | 5.28 | 5.25 | 5.26 | 0 | 0 | 0.57 | 6,091 | 1,568 | 3.88 | 0.32 | +818 | 0 | +303 | +1,121 | 6.41 | 0 | 7,726 | 0 | 0 | 0 | '23/06/12 | 5.29 | 5.3 | 5.25 | 5.26 | -0.03 | -0.57 | 0.95 | 5,179 | 1,399 | 3.7 | 0.27 | -948 | 0 | -14 | -962 | 6.4 | -9 | 7,726 | 0 | 0 | 0 | '23/06/09 | 5.3 | 5.3 | 5.24 | 5.29 | +0.03 | +0.57 | 1.14 | 5,904 | 1,314 | 4.49 | 0.31 | -1,703 | 0 | -193 | -1,896 | 6.42 | 0 | 7,735 | 0 | 0 | 0 | '23/06/08 | 5.33 | 5.33 | 5.26 | 5.26 | -0.07 | -1.31 | 1.31 | 6,355 | 1,759 | 3.61 | 0.34 | -2,513 | 0 | -99 | -2,612 | 6.46 | -7 | 7,735 | 0 | 0 | 0 | '23/06/07 | 5.27 | 5.33 | 5.24 | 5.33 | +0.06 | +1.14 | 1.71 | 9,889 | 2,145 | 4.61 | 0.52 | +2,193 | 0 | +349 | +2,542 | 6.51 | -46 | 7,742 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/06 | 5.3 | 5.32 | 5.26 | 5.27 | -0.02 | -0.38 | 1.13 | 5,712 | 1,359 | 4.2 | 0.3 | -905 | 0 | +169 | -736 | 6.48 | 0 | 7,788 | 0 | 0 | 0 | '23/06/05 | 5.24 | 5.35 | 5.24 | 5.29 | +0.05 | +0.95 | 2.1 | 12,512 | 2,529 | 4.95 | 0.66 | +3,729 | 0 | +290 | +4,019 | 6.5 | -1 | 7,788 | 0 | 0 | 0 | '23/06/02 | 5.25 | 5.27 | 5.22 | 5.24 | -0.01 | -0.19 | 0.95 | 7,573 | 1,663 | 4.55 | 0.4 | +1,553 | 0 | +510 | +2,063 | 6.42 | -62 | 7,789 | 0 | 0 | 0 | '23/06/01 | 5.25 | 5.26 | 5.22 | 5.25 | 0 | 0 | 0.76 | 5,373 | 1,176 | 4.57 | 0.28 | +804 | 0 | +212 | +1,016 | 6.39 | -1 | 7,851 | 0 | 0 | 0 | '23/05/31 | 5.24 | 5.25 | 5.21 | 5.25 | +0.04 | +0.77 | 0.77 | 7,214 | 1,513 | 4.77 | 0.38 | +889 | 0 | +753 | +1,642 | 6.37 | 0 | 7,852 | 0 | 0 | 0 | '23/05/30 | 5.24 | 5.25 | 5.2 | 5.21 | -0.01 | -0.19 | 0.96 | 4,414 | 1,110 | 3.98 | 0.23 | -396 | 0 | -12 | -408 | 6.36 | -8 | 7,852 | 0 | 0 | 0 | '23/05/29 | 5.21 | 5.24 | 5.19 | 5.22 | +0.05 | +0.97 | 0.97 | 6,376 | 1,605 | 3.97 | 0.33 | +412 | 0 | +125 | +537 | 6.37 | -134 | 7,860 | 0 | 0 | 0 | '23/05/26 | 5.16 | 5.2 | 5.12 | 5.17 | -0.02 | -0.39 | 1.54 | 7,010 | 1,468 | 4.78 | 0.36 | -2,763 | 0 | +17 | -2,746 | 6.36 | -46 | 7,994 | 0 | 0 | 0 | '23/05/25 | 5.26 | 5.26 | 5.18 | 5.19 | -0.08 | -1.52 | 1.52 | 8,949 | 1,943 | 4.61 | 0.47 | -3,754 | 0 | -1,006 | -4,760 | 6.45 | -235 | 8,040 | 0 | 0 | 0 | '23/05/24 | 5.29 | 5.29 | 5.23 | 5.27 | -0.02 | -0.38 | 1.13 | 8,758 | 2,184 | 4.01 | 0.46 | +954 | 0 | +1,094 | +2,048 | 6.55 | -358 | 8,275 | 0 | 0 | 0 | '23/05/23 | 5.23 | 5.3 | 5.21 | 5.29 | +0.08 | +1.54 | 1.73 | 14,713 | 2,944 | 5 | 0.78 | +3,537 | 0 | +1,541 | +5,079 | 6.55 | 0 | 8,633 | 0 | 0 | 0 | '23/05/22 | 5.19 | 5.24 | 5.19 | 5.21 | +0.02 | +0.39 | 0.96 | 9,667 | 1,871 | 5.17 | 0.5 | +4,048 | 0 | +24 | +4,072 | 6.47 | 0 | 8,633 | 0 | 0 | 0 | '23/05/19 | 5.19 | 5.22 | 5.17 | 5.19 | +0.03 | +0.58 | 0.97 | 9,479 | 1,918 | 4.94 | 0.49 | +2,947 | 0 | +680 | +3,627 | 6.39 | 0 | 8,633 | 0 | 0 | 0 | '23/05/18 | 5.16 | 5.18 | 5.15 | 5.16 | +0.01 | +0.19 | 0.58 | 6,827 | 1,627 | 4.2 | 0.35 | +1,720 | 0 | +409 | +2,129 | 6.36 | 0 | 8,633 | 0 | 0 | 0 | '23/05/17 | 5.12 | 5.16 | 5.11 | 5.15 | +0.04 | +0.78 | 0.98 | 8,386 | 3,015 | 2.78 | 0.43 | +2,207 | 0 | +2,073 | +4,280 | 6.33 | -4 | 8,633 | 0 | 0 | 0 | '23/05/16 | 5.17 | 5.17 | 5.1 | 5.11 | -0.02 | -0.39 | 1.36 | 7,193 | 1,773 | 4.06 | 0.37 | -1,784 | 0 | +727 | -1,057 | 6.28 | -7 | 8,637 | 0 | 0 | 0 | '23/05/15 | 5.13 | 5.14 | 5.08 | 5.13 | -0.01 | -0.19 | 1.17 | 8,288 | 1,575 | 5.26 | 0.42 | +477 | 0 | +1,002 | +1,479 | 6.28 | 0 | 8,644 | 0 | 0 | 0 | '23/05/12 | 5.13 | 5.14 | 5.09 | 5.14 | 0 | 0 | 0.97 | 7,495 | 1,737 | 4.32 | 0.38 | -2,700 | 0 | -16 | -2,716 | 6.27 | -110 | 8,644 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/11 | 5.23 | 5.23 | 5.1 | 5.14 | -0.1 | -1.91 | 2.48 | 10,172 | 2,282 | 4.46 | 0.52 | -3,855 | 0 | -150 | -4,005 | 6.28 | -20 | 8,754 | 0 | 0 | 0 | '23/05/10 | 5.12 | 5.26 | 5.1 | 5.24 | +0.13 | +2.54 | 3.13 | 17,154 | 2,426 | 7.07 | 0.89 | +2,016 | 0 | -12 | +2,004 | 6.38 | -11 | 8,774 | 0 | 0 | 0 | '23/05/09 | 5.14 | 5.14 | 5.1 | 5.11 | +0.01 | +0.2 | 0.78 | 8,251 | 1,286 | 6.42 | 0.42 | +783 | 0 | -141 | +642 | 6.33 | -305 | 8,785 | 0 | 0 | 0 | '23/05/08 | 5.12 | 5.15 | 5.08 | 5.1 | -0.02 | -0.39 | 1.37 | 7,606 | 1,597 | 4.76 | 0.39 | -403 | 0 | +1,224 | +821 | 6.31 | 0 | 9,090 | 0 | 0 | 0 | '23/05/05 | 5.11 | 5.14 | 5.09 | 5.12 | +0.01 | +0.2 | 0.98 | 11,956 | 1,903 | 6.28 | 0.61 | -1,260 | 0 | +57 | -1,203 | 6.32 | -2 | 9,090 | 0 | 0 | 0 | '23/05/04 | 5.13 | 5.15 | 5.07 | 5.11 | -0.02 | -0.39 | 1.56 | 11,379 | 2,416 | 4.71 | 0.58 | -2,638 | 0 | +231 | -2,407 | 6.34 | -10 | 9,092 | 0 | 0 | 0 | '23/05/03 | 5.19 | 5.19 | 5.12 | 5.13 | -0.06 | -1.16 | 1.35 | 10,511 | 2,352 | 4.47 | 0.54 | -942 | 0 | +87 | -855 | 6.4 | -4 | 9,102 | 0 | 0 | 0 | '23/05/02 | 5.26 | 5.26 | 5.18 | 5.19 | -0.07 | -1.33 | 1.52 | 9,372 | 2,831 | 3.31 | 0.49 | -127 | 0 | 0 | -127 | 6.42 | -60 | 9,106 | 0 | 0 | 0 |
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 |
|