|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 47.6 | 46.6 | +1 | +2.15% | 4.08% | 47.5 | 49 | 47.1 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,028 | 4,937萬 | 821 | 1.3張/筆 | 48.04元 | 1.56 | 19.75 | -5.66 | 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) | 510 | 2,391萬 | 550 | 0.9張/筆 | 46.92元 | -0.9 (-1.89%) | 連漲連跌: 首日上漲 ( +1元 / +2.15%) 財報評分: 最新62分 / 平均52分 上櫃指數: 245.36 (2.71 / +1.12%) | | | |
| |
成交價: 47.6元 (+1元/ +2.15%) | 成交張數: 1,028張 | 成交金額: 4,937萬元 | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
---|
第103高 | 近6日新高 | 首日上漲 (+1元/ +2.15%) | 第249高 | 近5日新高 | 第209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 47.6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 | 15年 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 45.35 | 46.45 | 52.5 | 50.4 | 42.6 | 38.5 | 26.7 | 16.8 | 16.65 | 21.75 | - | - | - | 47.1 | 漲跌價 | +2.25 | +1.15 | -4.9 | -2.8 | +5 | +9.1 | +20.9 | +30.8 | +30.95 | +25.85 | - | - | - | +0.5 | 漲跌幅 | +4.96% | +2.48% | -9.33% | -5.56% | +11.7% | +23.6% | +78.3% | +183% | +186% | +119% | - | - | - | +1.06% | 振幅 | 6.17% | 9.58% | 13.8% | 26.7% | 46.5% | 68.3% | 168% | 322% | 338% | 275% | - | - | - | 43.2% | 成交張數 | 2,442 | 3,619 | 9,034 | 2.86萬 | 20萬 | 30.9萬 | 76.3萬 | 122萬 | 127萬 | 128萬 | - | - | - | 20.8萬 | 成交金額 | 1.16億 | 1.7億 | 4.32億 | 15億 | 109億 | 160億 | 393億 | 520億 | 529億 | 531億 | - | - | - | 112億 | 週轉率 | 4.29% | 6.35% | 15.9% | 50.3% | 352% | 542% | 1339% | 2149% | 2225% | 2254% | - | - | - | 365% |
結算價 47.6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 | 47.5 | 49 | 47.1 | 47.6 | +1 | +2.15 | 4.08 | 1,028 | 821 | 1.25 | 0.49 | -37 | 0 | 0 | -37 | 6.78 | +12 | 3,806 | -7 | 343 | 9.01 | '24/04/25 | 47.4 | 47.75 | 46.35 | 46.6 | -0.9 | -1.89 | 2.95 | 510 | 550 | 0.93 | 0.24 | -31 | 0 | -0.61 | -31.6 | 6.85 | -125 | 3,794 | +2 | 350 | 9.23 | '24/04/24 | 46.2 | 48.25 | 46.2 | 47.5 | +2.15 | +4.74 | 4.52 | 905 | 925 | 0.98 | 0.43 | +47 | 0 | 0 | +47 | 6.91 | +82 | 3,919 | -5 | 348 | 8.88 | '24/04/23 | 45.15 | 45.85 | 44.6 | 45.35 | +0.8 | +1.8 | 2.81 | 408 | 344 | 1.19 | 0.18 | +31 | 0 | -10 | +21 | 6.74 | -30 | 3,837 | -9 | 353 | 9.2 | '24/04/22 | 46.45 | 47.4 | 44.55 | 44.55 | -1.9 | -4.09 | 6.14 | 768 | 679 | 1.13 | 0.35 | +53 | 0 | +0.51 | +53.5 | 6.69 | -32 | 3,867 | +11 | 362 | 9.36 | '24/04/19 | 47.75 | 48.45 | 45.1 | 46.45 | -2.35 | -4.82 | 6.86 | 1,228 | 1,040 | 1.18 | 0.57 | -40 | 0 | -15.1 | -55.1 | 6.57 | -146 | 3,899 | +13 | 351 | 9 | '24/04/18 | 48.8 | 49.6 | 48.2 | 48.8 | -0.15 | -0.31 | 2.86 | 593 | 514 | 1.15 | 0.29 | -64 | 0 | -0.72 | -64.7 | 6.63 | -31 | 4,045 | +11 | 338 | 8.36 | '24/04/17 | 47.75 | 49.35 | 47.75 | 48.95 | +1.55 | +3.27 | 3.38 | 1,039 | 818 | 1.27 | 0.51 | +20 | 0 | -0.25 | +19.7 | 6.74 | +55 | 4,076 | +13 | 327 | 8.02 | '24/04/16 | 49.55 | 49.9 | 46.95 | 47.4 | -3 | -5.95 | 5.85 | 1,579 | 1,358 | 1.16 | 0.76 | +9 | 0 | -10.9 | -1.87 | 6.7 | -237 | 4,021 | +78 | 314 | 7.81 | '24/04/15 | 51.6 | 51.8 | 50.2 | 50.4 | -2.1 | -4 | 3.05 | 976 | 1,071 | 0.91 | 0.5 | -63 | 0 | -15.2 | -78.2 | 6.64 | -1 | 4,258 | +97 | 236 | 5.54 | '24/04/12 | 53.3 | 53.5 | 52.2 | 52.5 | -0.5 | -0.94 | 2.45 | 947 | 1,007 | 0.94 | 0.5 | +12 | 0 | -23.7 | -11.7 | 6.74 | +94 | 4,259 | +100 | 139 | 3.26 | '24/04/11 | 53.1 | 53.3 | 51.8 | 53 | -0.6 | -1.12 | 2.8 | 1,156 | 1,050 | 1.1 | 0.61 | +225 | 0 | +9.57 | +235 | 6.7 | -261 | 4,165 | -5 | 39 | 0.94 | '24/04/10 | 55.6 | 55.6 | 53.5 | 53.6 | -2.4 | -4.29 | 3.75 | 2,350 | 2,352 | 1 | 1.28 | -368 | 0 | -12.1 | -380 | 6.3 | -150 | 4,426 | -36 | 44 | 0.99 | '24/04/09 | 55.5 | 58 | 55 | 56 | +2 | +3.7 | 5.56 | 9,243 | 6,970 | 1.33 | 5.19 | -543 | 0 | +34.5 | -509 | 6.7 | +23 | 4,576 | +35 | 80 | 1.75 | '24/04/08 | 49.7 | 54.3 | 49.7 | 54 | +4.45 | +8.98 | 9.28 | 3,217 | 2,137 | 1.51 | 1.69 | +335 | 0 | +19 | +354 | 7.5 | +146 | 4,553 | +26 | 45 | 0.99 | '24/04/03 | 50 | 50.4 | 49.15 | 49.55 | -0.45 | -0.9 | 2.5 | 570 | 615 | 0.93 | 0.28 | -36 | 0 | -5 | -41 | 6.73 | +25 | 4,407 | +3 | 19 | 0.43 | '24/04/02 | 51.1 | 51.2 | 50 | 50 | -0.8 | -1.57 | 2.36 | 561 | 491 | 1.14 | 0.28 | -42 | 0 | 0 | -42 | 6.74 | -5 | 4,382 | -7 | 16 | 0.37 | '24/04/01 | 50.9 | 51.2 | 50.2 | 50.8 | +0.4 | +0.79 | 1.98 | 434 | 357 | 1.21 | 0.22 | +65 | 0 | +4 | +69 | 6.8 | -10 | 4,387 | +5 | 23 | 0.52 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/29 | 50.2 | 52.2 | 50.2 | 50.4 | +0.4 | +0.8 | 4 | 697 | 568 | 1.23 | 0.36 | -18 | 0 | +6 | -12 | 6.67 | +11 | 4,397 | +3 | 18 | 0.41 | '24/03/28 | 50.4 | 51.2 | 50 | 50 | -0.4 | -0.79 | 2.38 | 439 | 397 | 1.1 | 0.22 | -61 | 0 | 0 | -61 | 6.7 | +6 | 4,386 | +15 | 15 | 0.34 | '24/03/27 | 50.6 | 51.2 | 50.4 | 50.4 | 0 | 0 | 1.59 | 403 | 360 | 1.12 | 0.2 | -49 | 0 | 0 | -49 | 6.82 | -16 | 4,380 | 0 | 0 | 0 | '24/03/26 | 53.3 | 53.3 | 50.1 | 50.4 | -2.7 | -5.08 | 6.03 | 1,148 | 1,135 | 1.01 | 0.59 | -198 | 0 | 0 | -198 | 6.9 | +9 | 4,396 | 0 | 0 | 0 | '24/03/25 | 51 | 53.3 | 50.8 | 53.1 | +2.3 | +4.53 | 4.92 | 1,589 | 1,263 | 1.26 | 0.83 | +118 | 0 | +5 | +123 | 7.25 | +76 | 4,387 | -2 | 0 | 0 | '24/03/22 | 50.1 | 51.2 | 49.9 | 50.8 | +0.2 | +0.4 | 2.57 | 792 | 604 | 1.31 | 0.4 | -18 | 0 | -4 | -22 | 7.05 | +90 | 4,311 | -33 | 2 | 0.05 | '24/03/21 | 49.95 | 51.2 | 49.55 | 50.6 | +1.2 | +2.43 | 3.34 | 906 | 730 | 1.24 | 0.46 | +136 | 0 | 0 | +136 | 7.11 | +29 | 4,221 | -70 | 35 | 0.83 | '24/03/20 | 51 | 51.2 | 49.25 | 49.4 | -1.2 | -2.37 | 3.85 | 990 | 801 | 1.24 | 0.49 | -161 | 0 | -33 | -194 | 6.87 | -54 | 4,192 | -25 | 105 | 2.5 | '24/03/19 | 51 | 51.6 | 50.3 | 50.6 | -0.4 | -0.78 | 2.55 | 910 | 1,044 | 0.87 | 0.46 | -95 | 0 | +7 | -88 | 7.23 | -7 | 4,246 | -38 | 130 | 3.06 | '24/03/18 | 50.1 | 51.2 | 49.8 | 51 | +1.2 | +2.41 | 2.81 | 938 | 844 | 1.11 | 0.48 | +33 | 0 | -7 | +26 | 7.42 | -41 | 4,253 | -75 | 168 | 3.95 | '24/03/15 | 50.4 | 51.8 | 49.8 | 49.8 | -0.9 | -1.78 | 3.94 | 1,234 | 1,097 | 1.12 | 0.62 | -128 | 0 | -2 | -130 | 7.36 | -69 | 4,294 | -29 | 243 | 5.66 | '24/03/14 | 53.2 | 53.5 | 50.5 | 50.7 | -2 | -3.8 | 5.69 | 1,668 | 1,488 | 1.12 | 0.86 | +186 | 0 | +3.3 | +189 | 7.58 | -142 | 4,363 | +6 | 272 | 6.23 | '24/03/13 | 54.7 | 56.1 | 52.7 | 52.7 | -2.3 | -4.18 | 6.18 | 2,421 | 2,022 | 1.2 | 1.3 | -148 | 0 | -18 | -166 | 7.4 | -129 | 4,505 | -6 | 266 | 5.9 | '24/03/12 | 54.3 | 56.4 | 54.2 | 55 | +1.5 | +2.8 | 4.11 | 2,449 | 2,036 | 1.2 | 1.35 | +293 | 0 | 0 | +293 | 7.87 | +16 | 4,634 | -9 | 272 | 5.87 | '24/03/11 | 52.7 | 55.8 | 52.7 | 53.5 | -0.7 | -1.29 | 5.72 | 2,613 | 1,953 | 1.34 | 1.42 | +13 | 0 | -31 | -18 | 7.36 | -67 | 4,618 | +25 | 281 | 6.08 | '24/03/08 | 55.7 | 57.8 | 53 | 54.2 | -0.9 | -1.63 | 8.71 | 7,972 | 5,720 | 1.39 | 4.44 | +278 | 0 | -39.2 | +239 | 7.38 | -243 | 4,685 | -53 | 256 | 5.46 | '24/03/07 | 58.8 | 61.2 | 55 | 55.1 | -3.7 | -6.29 | 10.5 | 8,020 | 5,915 | 1.36 | 4.61 | -331 | 0 | -13 | -344 | 7.08 | -541 | 4,928 | -102 | 309 | 6.27 | '24/03/06 | 57.8 | 62.4 | 57 | 58.8 | +1 | +1.73 | 9.34 | 12,717 | 8,039 | 1.58 | 7.67 | +509 | 0 | +11 | +520 | 7.89 | -246 | 5,469 | +19 | 411 | 7.52 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 59.5 | 60.4 | 57.4 | 57.8 | -2.9 | -4.78 | 4.94 | 9,351 | 6,886 | 1.36 | 5.51 | -93 | 0 | -9.22 | -102 | 6.96 | -248 | 5,715 | -65 | 392 | 6.86 | '24/03/04 | 59.1 | 62.1 | 57.8 | 60.7 | +2.4 | +4.12 | 7.38 | 17,387 | 9,943 | 1.75 | 10.4 | -640 | 0 | -1.48 | -641 | 7.04 | -76 | 5,963 | +43 | 457 | 7.66 | '24/03/01 | 55.3 | 59.3 | 54.9 | 58.3 | +3.4 | +6.19 | 8.01 | 21,216 | 10,837 | 1.96 | 12.3 | +533 | 0 | -9.25 | +524 | 8.04 | +763 | 6,039 | +123 | 414 | 6.86 | '24/02/29 | 55.2 | 57.5 | 51.8 | 54.9 | +0.3 | +0.55 | 10.4 | 18,155 | 10,971 | 1.65 | 9.87 | -683 | 0 | -58.6 | -742 | 6.99 | -261 | 5,276 | -21 | 291 | 5.52 | '24/02/27 | 50.1 | 54.6 | 48.35 | 54.6 | +4.9 | +9.86 | 12.6 | 13,096 | 6,935 | 1.89 | 6.92 | +425 | 0 | +140 | +565 | 8.21 | +1,359 | 5,537 | +54 | 312 | 5.63 | '24/02/26 | 47.4 | 51.2 | 47.4 | 49.7 | +1.95 | +4.08 | 7.96 | 2,344 | 1,557 | 1.51 | 1.17 | +580 | 0 | +4 | +584 | 7.43 | -115 | 4,178 | 0 | 258 | 6.18 | '24/02/23 | 49 | 49.2 | 47.75 | 47.75 | -0.9 | -1.85 | 2.98 | 829 | 780 | 1.06 | 0.4 | -85 | 0 | -0.38 | -85.4 | 6.41 | -51 | 4,293 | -6 | 258 | 6.01 | '24/02/22 | 50.1 | 50.1 | 48.65 | 48.65 | -0.65 | -1.32 | 2.94 | 1,134 | 838 | 1.35 | 0.56 | -22 | 0 | +2 | -20 | 6.56 | -3 | 4,344 | +1 | 264 | 6.08 | '24/02/21 | 49.05 | 50.3 | 48.35 | 49.3 | +0.25 | +0.51 | 3.98 | 1,120 | 1,041 | 1.08 | 0.55 | +62 | 0 | 0 | +62 | 6.56 | +79 | 4,347 | 0 | 263 | 6.05 | '24/02/20 | 49.65 | 50.5 | 48.5 | 49.05 | -0.6 | -1.21 | 4.03 | 1,302 | 1,248 | 1.04 | 0.64 | -31 | 0 | -7 | -38 | 6.45 | +7 | 4,268 | -2 | 263 | 6.16 | '24/02/19 | 50.3 | 51.2 | 49.5 | 49.65 | -0.95 | -1.88 | 3.36 | 1,967 | 1,559 | 1.26 | 0.99 | -126 | 0 | -0.26 | -126 | 6.43 | -12 | 4,261 | -49 | 265 | 6.22 | '24/02/16 | 52.7 | 52.7 | 50.4 | 50.6 | -0.6 | -1.17 | 4.49 | 4,269 | 2,926 | 1.46 | 2.18 | -434 | 0 | +10 | -424 | 6.92 | +121 | 4,273 | -31 | 314 | 7.35 | '24/02/15 | 48.45 | 52 | 47.05 | 51.2 | +3.45 | +7.23 | 10.4 | 6,290 | 4,156 | 1.51 | 3.17 | +652 | 0 | +1.32 | +653 | 7.74 | -132 | 4,152 | +76 | 345 | 8.31 | '24/02/05 | 49.3 | 49.3 | 47.75 | 47.75 | -1.75 | -3.54 | 3.13 | 2,197 | 1,680 | 1.31 | 1.06 | -109 | 0 | -4 | -113 | 6.45 | -51 | 4,284 | +5 | 269 | 6.28 | '24/02/02 | 47.35 | 50.9 | 47 | 49.5 | +2.65 | +5.66 | 8.32 | 9,059 | 5,926 | 1.53 | 4.5 | +111 | 0 | +45.3 | +156 | 6.58 | +231 | 4,335 | +21 | 264 | 6.09 | '24/02/01 | 47.1 | 47.95 | 46.75 | 46.85 | 0 | 0 | 2.56 | 1,181 | 999 | 1.18 | 0.56 | -137 | 0 | 0 | -137 | 6.22 | -64 | 4,104 | -7 | 243 | 5.92 | '24/01/31 | 48.3 | 48.3 | 46.85 | 46.85 | -1.7 | -3.5 | 2.99 | 1,899 | 1,507 | 1.26 | 0.9 | -124 | 0 | -20.3 | -144 | 6.34 | -108 | 4,168 | -20 | 250 | 6 | '24/01/30 | 46.85 | 49.8 | 46.8 | 48.55 | +2.45 | +5.31 | 6.51 | 10,564 | 7,283 | 1.45 | 5.15 | -231 | 0 | +37.6 | -193 | 6.76 | +369 | 4,276 | +35 | 270 | 6.31 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/29 | 42.6 | 46.5 | 42.6 | 46.1 | +3.5 | +8.22 | 9.15 | 1,602 | 1,049 | 1.53 | 0.72 | +84 | 0 | 0 | +84 | 6.69 | +69 | 3,907 | +12 | 235 | 6.01 | '24/01/26 | 43.5 | 43.5 | 42.5 | 42.6 | -0.85 | -1.96 | 2.3 | 223 | 166 | 1.34 | 0.1 | -21 | 0 | -2.13 | -23.1 | 6.46 | -13 | 3,838 | +2 | 223 | 5.81 | '24/01/25 | 44.7 | 44.7 | 43.35 | 43.45 | -0.75 | -1.7 | 3.05 | 275 | 240 | 1.14 | 0.12 | -77 | 0 | -0.14 | -77.1 | 6.49 | -6 | 3,851 | 0 | 221 | 5.74 | '24/01/24 | 44.75 | 45.05 | 44.05 | 44.2 | -0.4 | -0.9 | 2.24 | 312 | 275 | 1.13 | 0.14 | +66 | 0 | 0 | +66 | 6.62 | -22 | 3,857 | 0 | 221 | 5.73 | '24/01/23 | 45.6 | 45.6 | 44.45 | 44.6 | -0.15 | -0.34 | 2.57 | 422 | 327 | 1.29 | 0.19 | -76 | 0 | 0 | -76 | 6.51 | -33 | 3,879 | -2 | 221 | 5.7 | '24/01/22 | 43.65 | 45.6 | 43.25 | 44.75 | +1.75 | +4.07 | 5.47 | 720 | 611 | 1.18 | 0.32 | +38 | 0 | -10 | +28 | 6.61 | +99 | 3,912 | -2 | 223 | 5.7 | '24/01/19 | 43.5 | 43.55 | 42.9 | 43 | +0.5 | +1.18 | 1.53 | 399 | 313 | 1.28 | 0.17 | +131 | 0 | 0 | +131 | 6.73 | +16 | 3,813 | -8 | 225 | 5.9 | '24/01/18 | 42.95 | 43.4 | 42.05 | 42.5 | -0.45 | -1.05 | 3.14 | 388 | 311 | 1.25 | 0.16 | +61 | 0 | +1 | +62 | 6.5 | -2 | 3,797 | -14 | 233 | 6.14 | '24/01/17 | 44.6 | 44.9 | 42.55 | 42.95 | -1.5 | -3.37 | 5.29 | 666 | 567 | 1.17 | 0.29 | +22 | 0 | +9.38 | +31.4 | 6.39 | -93 | 3,799 | -7 | 247 | 6.5 | '24/01/16 | 45.55 | 45.7 | 44.3 | 44.45 | -1.35 | -2.95 | 3.06 | 528 | 387 | 1.36 | 0.24 | -64 | 0 | -1 | -65 | 6.37 | +19 | 3,892 | -8 | 254 | 6.53 | '24/01/15 | 45.1 | 45.8 | 44.8 | 45.8 | +1.2 | +2.69 | 2.24 | 354 | 280 | 1.26 | 0.16 | +71 | 0 | -3 | +68 | 6.46 | +38 | 3,873 | -1 | 262 | 6.76 | '24/01/12 | 45.45 | 45.45 | 44.6 | 44.6 | -0.85 | -1.87 | 1.87 | 313 | 215 | 1.45 | 0.14 | -48 | 0 | 0 | -48 | 6.33 | -4 | 3,835 | 0 | 263 | 6.86 | '24/01/11 | 44.9 | 45.5 | 44.6 | 45.45 | +0.9 | +2.02 | 2.02 | 358 | 312 | 1.15 | 0.16 | +41 | 0 | -19 | +22 | 6.42 | -31 | 3,839 | -8 | 263 | 6.85 | '24/01/10 | 44.05 | 44.8 | 44.05 | 44.55 | +0.3 | +0.68 | 1.69 | 276 | 254 | 1.09 | 0.12 | +45 | 0 | +14 | +59 | 6.36 | +8 | 3,870 | -3 | 271 | 7 | '24/01/09 | 44.4 | 45 | 44 | 44.25 | +0.1 | +0.23 | 2.27 | 313 | 233 | 1.34 | 0.14 | +27 | 0 | -5 | +22 | 6.28 | -1 | 3,862 | +5 | 274 | 7.09 | '24/01/08 | 44.6 | 45.2 | 44.15 | 44.15 | -0.25 | -0.56 | 2.36 | 271 | 242 | 1.12 | 0.12 | +29 | 0 | 0 | +29 | 6.23 | -36 | 3,863 | -1 | 269 | 6.96 | '24/01/05 | 45.4 | 45.5 | 44.4 | 44.4 | -0.8 | -1.77 | 2.43 | 578 | 561 | 1.03 | 0.26 | -2 | 0 | -5 | -7 | 6.41 | -88 | 3,899 | +2 | 270 | 6.92 | '24/01/04 | 45.75 | 46.65 | 45.2 | 45.2 | -0.5 | -1.09 | 3.17 | 513 | 381 | 1.35 | 0.24 | +29 | 0 | 0 | +29 | 6.23 | +6 | 3,987 | -40 | 268 | 6.72 | 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 | 46.5 | 46.5 | 45.6 | 45.7 | -0.8 | -1.72 | 1.94 | 471 | 496 | 0.95 | 0.22 | -13 | 0 | -2 | -15 | 6.18 | -39 | 3,981 | -4 | 308 | 7.74 | '24/01/02 | 47.1 | 47.45 | 46.45 | 46.5 | -0.6 | -1.27 | 2.12 | 467 | 492 | 0.95 | 0.22 | -7 | 0 | -18 | -25 | 6.2 | -28 | 4,020 | +8 | 312 | 7.76 | '23/12/29 | 46.9 | 48.25 | 46.9 | 47.1 | +0.2 | +0.43 | 2.88 | 793 | 675 | 1.17 | 0.38 | +21 | 0 | 0 | +21 | 6.21 | -27 | 4,048 | +6 | 304 | 7.51 | '23/12/28 | 48.05 | 48.6 | 46.9 | 46.9 | -1.05 | -2.19 | 3.55 | 1,047 | 917 | 1.14 | 0.5 | -32 | 0 | 0 | -32 | 6.19 | -127 | 4,075 | -17 | 298 | 7.31 | '23/12/27 | 49.1 | 49.9 | 47.85 | 47.95 | -0.6 | -1.24 | 4.22 | 1,020 | 1,176 | 0.87 | 0.49 | -82 | 0 | +7 | -75 | 6.2 | -46 | 4,202 | +1 | 315 | 7.5 | '23/12/26 | 48.5 | 49.1 | 48.5 | 48.55 | +0.1 | +0.21 | 1.24 | 451 | 426 | 1.06 | 0.22 | -71 | 0 | +21 | -50 | 6.26 | +60 | 4,248 | +5 | 314 | 7.39 | '23/12/25 | 50 | 50.1 | 48.45 | 48.45 | -1.35 | -2.71 | 3.31 | 1,255 | 1,108 | 1.13 | 0.62 | -227 | 0 | 0 | -227 | 6.36 | +48 | 4,188 | -79 | 309 | 7.38 | '23/12/22 | 48 | 49.95 | 48 | 49.8 | +2.05 | +4.29 | 4.08 | 3,013 | 2,029 | 1.48 | 1.49 | +212 | 0 | -1 | +211 | 6.73 | +13 | 4,140 | +110 | 388 | 9.37 | '23/12/21 | 48.4 | 48.5 | 47.7 | 47.75 | -1 | -2.05 | 1.64 | 521 | 495 | 1.05 | 0.25 | -30 | 0 | -8 | -38 | 6.35 | -14 | 4,127 | -2 | 278 | 6.74 | '23/12/20 | 47.95 | 49.45 | 47.7 | 48.75 | +1.1 | +2.31 | 3.67 | 719 | 600 | 1.2 | 0.35 | +129 | 0 | 0 | +129 | 6.47 | +43 | 4,141 | 0 | 280 | 6.76 | '23/12/19 | 49 | 49 | 47.5 | 47.65 | -0.8 | -1.65 | 3.1 | 769 | 659 | 1.17 | 0.37 | -11 | 0 | -6 | -17 | 6.4 | -22 | 4,098 | +2 | 280 | 6.83 | '23/12/18 | 48.6 | 49.05 | 48.3 | 48.45 | -0.75 | -1.52 | 1.52 | 814 | 660 | 1.23 | 0.4 | -52 | 0 | -11 | -63 | 6.4 | -6 | 4,120 | -19 | 278 | 6.75 | '23/12/15 | 49.15 | 51.4 | 48.8 | 49.2 | +0.75 | +1.55 | 5.37 | 5,010 | 3,539 | 1.42 | 2.52 | -33 | 0 | +5.99 | -27 | 6.49 | +13 | 4,126 | +20 | 297 | 7.2 | '23/12/14 | 49.35 | 49.75 | 48.2 | 48.45 | -0.55 | -1.12 | 3.16 | 1,272 | 1,084 | 1.17 | 0.62 | +46 | 0 | -2.1 | +43.9 | 6.5 | +6 | 4,113 | -2 | 277 | 6.73 | '23/12/13 | 49.65 | 50.3 | 48.4 | 49 | -0.65 | -1.31 | 3.83 | 2,091 | 1,669 | 1.25 | 1.03 | -126 | 0 | -16 | -142 | 6.45 | +79 | 4,107 | -23 | 279 | 6.79 | '23/12/12 | 51.8 | 51.9 | 49.65 | 49.65 | -1.65 | -3.22 | 4.39 | 2,350 | 2,129 | 1.1 | 1.19 | -295 | 0 | -6 | -301 | 6.71 | -260 | 4,028 | -28 | 302 | 7.5 | '23/12/11 | 50.6 | 52.4 | 49.5 | 51.3 | +0.7 | +1.38 | 5.73 | 5,917 | 3,836 | 1.54 | 3.04 | +418 | 0 | +36 | +454 | 7.22 | +26 | 4,288 | +71 | 330 | 7.7 | '23/12/08 | 51.5 | 52.7 | 49.35 | 50.6 | -0.1 | -0.2 | 6.61 | 6,035 | 4,379 | 1.38 | 3.06 | -369 | 0 | -44.1 | -413 | 6.49 | -57 | 4,262 | +84 | 259 | 6.08 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/07 | 48.2 | 52.3 | 47.55 | 50.7 | +2.5 | +5.19 | 9.85 | 12,272 | 8,499 | 1.44 | 6.22 | -45 | 0 | +10.9 | -34.1 | 7.14 | +283 | 4,319 | +24 | 175 | 4.05 | '23/12/06 | 45.75 | 49.15 | 45.75 | 48.2 | +2.7 | +5.93 | 7.47 | 3,854 | 2,815 | 1.37 | 1.85 | +163 | 0 | +31.5 | +194 | 7.22 | +112 | 4,036 | +54 | 151 | 3.74 | '23/12/05 | 46.5 | 46.5 | 45.5 | 45.5 | -1.05 | -2.26 | 2.15 | 1,071 | 953 | 1.12 | 0.49 | -134 | 0 | -6 | -140 | 6.92 | +10 | 3,924 | -21 | 97 | 2.47 | '23/12/04 | 47.6 | 49.5 | 46.15 | 46.55 | -0.95 | -2 | 7.05 | 6,686 | 4,716 | 1.42 | 3.23 | -314 | 0 | -25.1 | -339 | 7.16 | -175 | 3,914 | -48 | 118 | 3.01 | '23/12/01 | 46 | 48 | 44.75 | 47.5 | +1.85 | +4.05 | 7.12 | 4,862 | 3,320 | 1.46 | 2.29 | +226 | 0 | +74 | +300 | 7.7 | +36 | 4,089 | +103 | 166 | 4.06 | '23/11/30 | 44.75 | 46.75 | 44.75 | 45.65 | +1.05 | +2.35 | 4.48 | 1,921 | 1,527 | 1.26 | 0.88 | +46 | 0 | -0.09 | +45.9 | 7.27 | +60 | 4,053 | +1 | 63 | 1.55 | '23/11/29 | 44.3 | 45.35 | 44.3 | 44.6 | +0.25 | +0.56 | 2.37 | 684 | 544 | 1.26 | 0.31 | -44 | 0 | +6 | -38 | 7.19 | +43 | 3,993 | +2 | 62 | 1.55 | '23/11/28 | 44.15 | 44.75 | 44.1 | 44.35 | +0.7 | +1.6 | 1.49 | 732 | 598 | 1.22 | 0.32 | +46 | 0 | 0 | +46 | 7.27 | -9 | 3,950 | -19 | 60 | 1.52 | '23/11/27 | 45.65 | 45.9 | 43.65 | 43.65 | -2 | -4.38 | 4.93 | 1,654 | 1,157 | 1.43 | 0.74 | +360 | 0 | -11.5 | +349 | 7.18 | -84 | 3,959 | -17 | 79 | 2 | '23/11/24 | 47.05 | 47.45 | 45.6 | 45.65 | -1.35 | -2.87 | 3.94 | 1,734 | 1,507 | 1.15 | 0.8 | -43 | 0 | -13.1 | -56.1 | 6.55 | +7 | 4,043 | -11 | 96 | 2.37 | '23/11/23 | 47.1 | 48.45 | 46.9 | 47 | +0.35 | +0.75 | 3.32 | 3,901 | 2,855 | 1.37 | 1.85 | -162 | 0 | +13 | -149 | 6.63 | -180 | 4,036 | +33 | 107 | 2.65 | '23/11/22 | 45.15 | 48.4 | 45.15 | 46.65 | +1.35 | +2.98 | 7.17 | 7,517 | 5,353 | 1.4 | 3.54 | -304 | 0 | +8.63 | -295 | 6.91 | +73 | 4,216 | +13 | 74 | 1.76 | '23/11/21 | 43.2 | 46.7 | 42.65 | 45.3 | +2.4 | +5.59 | 9.44 | 6,927 | 4,285 | 1.62 | 3.14 | +459 | 0 | +19 | +478 | 7.44 | -157 | 4,143 | +21 | 61 | 1.47 | '23/11/20 | 42.4 | 43.9 | 42 | 42.9 | +0.1 | +0.23 | 4.44 | 1,323 | 954 | 1.39 | 0.57 | +31 | 0 | -5 | +26 | 6.64 | +39 | 4,300 | -4 | 40 | 0.93 | '23/11/17 | 42.9 | 43.7 | 41.75 | 42.8 | -0.1 | -0.23 | 4.55 | 2,499 | 1,855 | 1.35 | 1.06 | -254 | 0 | -6 | -260 | 6.58 | -22 | 4,261 | -93 | 44 | 1.03 | '23/11/16 | 39.25 | 42.95 | 39 | 42.9 | +3.85 | +9.86 | 10.1 | 4,490 | 2,943 | 1.53 | 1.88 | +128 | 0 | +18 | +146 | 7 | +287 | 4,283 | +102 | 137 | 3.2 | '23/11/15 | 39.3 | 39.45 | 38.9 | 39.05 | +0.45 | +1.17 | 1.42 | 303 | 247 | 1.23 | 0.12 | +101 | 0 | -1 | +100 | 6.77 | -10 | 3,996 | 0 | 35 | 0.88 | '23/11/14 | 39 | 39.3 | 38.5 | 38.6 | 0 | 0 | 2.07 | 259 | 217 | 1.19 | 0.1 | -1 | 0 | 0 | -1 | 6.59 | +10 | 4,006 | 0 | 35 | 0.87 | 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 | 39.6 | 39.6 | 38.55 | 38.6 | -0.2 | -0.52 | 2.71 | 338 | 276 | 1.23 | 0.13 | -64 | 0 | 0 | -64 | 6.59 | +40 | 3,996 | -11 | 35 | 0.88 | '23/11/10 | 38.25 | 38.8 | 38.05 | 38.8 | +0.4 | +1.04 | 1.95 | 238 | 201 | 1.18 | 0.09 | +34 | 0 | 0 | +34 | 6.71 | 0 | 3,956 | +1 | 46 | 1.16 | '23/11/09 | 39.35 | 39.4 | 38.2 | 38.4 | -0.4 | -1.03 | 3.09 | 453 | 337 | 1.34 | 0.18 | -80 | 0 | 0 | -80 | 6.65 | +10 | 3,956 | -11 | 45 | 1.14 | '23/11/08 | 37.95 | 39.7 | 37.9 | 38.8 | +0.9 | +2.37 | 4.75 | 857 | 695 | 1.23 | 0.33 | +3 | 0 | 0 | +3 | 6.79 | -18 | 3,946 | +3 | 56 | 1.42 | '23/11/07 | 37.85 | 38.2 | 37.65 | 37.9 | -0.25 | -0.66 | 1.44 | 202 | 236 | 0.85 | 0.08 | +19 | 0 | 0 | +19 | 6.77 | +5 | 3,964 | 0 | 53 | 1.34 | '23/11/06 | 37.65 | 38.35 | 37.65 | 38.15 | +0.75 | +2.01 | 1.87 | 310 | 276 | 1.12 | 0.12 | +98 | 0 | 0 | +98 | 6.73 | +5 | 3,959 | +2 | 53 | 1.34 | '23/11/03 | 37.7 | 38.15 | 37.25 | 37.4 | 0 | 0 | 2.41 | 277 | 204 | 1.36 | 0.1 | -15 | 0 | 0 | -15 | 6.55 | +16 | 3,954 | -4 | 51 | 1.29 | '23/11/02 | 37.7 | 38.2 | 37.4 | 37.4 | +0.4 | +1.08 | 2.16 | 354 | 263 | 1.35 | 0.13 | +13 | 0 | 0 | +13 | 6.56 | +14 | 3,938 | +3 | 55 | 1.4 | '23/11/01 | 36.65 | 37.2 | 36.3 | 37 | +0.9 | +2.49 | 2.49 | 401 | 279 | 1.44 | 0.15 | +65 | 0 | +6 | +71 | 6.51 | -14 | 3,924 | -4 | 52 | 1.33 | '23/10/31 | 38.25 | 38.65 | 36.1 | 36.1 | -1.9 | -5 | 6.71 | 819 | 524 | 1.56 | 0.3 | -164 | 0 | 0 | -164 | 6.37 | -22 | 3,938 | +28 | 56 | 1.42 | '23/10/30 | 39.1 | 39.1 | 38 | 38 | -0.5 | -1.3 | 2.86 | 308 | 226 | 1.36 | 0.12 | -93 | 0 | 0 | -93 | 6.62 | +29 | 3,960 | +3 | 28 | 0.71 | '23/10/27 | 38.95 | 39.7 | 38.4 | 38.5 | -0.3 | -0.77 | 3.35 | 313 | 268 | 1.17 | 0.12 | -7 | 0 | 0 | -7 | 6.72 | -16 | 3,931 | -3 | 25 | 0.64 | '23/10/26 | 39.25 | 39.85 | 38.7 | 38.8 | -1.2 | -3 | 2.87 | 305 | 284 | 1.07 | 0.12 | 0 | 0 | 0 | 0 | 6.73 | -4 | 3,947 | +2 | 28 | 0.71 | '23/10/25 | 39.65 | 40.85 | 39.65 | 40 | +0.6 | +1.52 | 3.05 | 489 | 456 | 1.07 | 0.2 | -96 | 0 | 0 | -96 | 6.72 | +20 | 3,951 | -3 | 26 | 0.66 | '23/10/24 | 38.75 | 39.4 | 38.35 | 39.4 | +1.05 | +2.74 | 2.74 | 421 | 329 | 1.28 | 0.16 | +7 | 0 | 0 | +7 | 6.86 | +25 | 3,931 | -7 | 29 | 0.74 | '23/10/23 | 38 | 39.1 | 38 | 38.35 | +0.15 | +0.39 | 2.88 | 279 | 223 | 1.25 | 0.11 | -25 | 0 | 0 | -25 | 6.78 | +4 | 3,906 | -7 | 36 | 0.92 | '23/10/20 | 39.25 | 39.25 | 37.55 | 38.2 | -1 | -2.55 | 4.34 | 620 | 528 | 1.17 | 0.24 | -57 | 0 | 0 | -57 | 6.73 | -19 | 3,902 | -3 | 43 | 1.1 | '23/10/19 | 38.4 | 39.75 | 38.25 | 39.2 | +0.7 | +1.82 | 3.9 | 447 | 360 | 1.24 | 0.17 | -46 | 0 | 0 | -46 | 7.21 | -9 | 3,921 | -1 | 46 | 1.17 | 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 | 39.4 | 39.65 | 38.4 | 38.5 | -0.85 | -2.16 | 3.18 | 549 | 421 | 1.31 | 0.21 | +54 | 0 | 0 | +54 | 7.29 | -67 | 3,930 | -59 | 47 | 1.2 | '23/10/17 | 41.05 | 41.2 | 39.35 | 39.35 | -1.05 | -2.6 | 4.58 | 651 | 537 | 1.21 | 0.26 | +8 | 0 | 0 | +8 | 7.17 | -32 | 3,997 | -21 | 106 | 2.65 | '23/10/16 | 41.2 | 41.65 | 40.2 | 40.4 | -0.75 | -1.82 | 3.52 | 605 | 438 | 1.38 | 0.25 | +54 | 0 | 0 | +54 | 7.15 | -16 | 4,029 | -10 | 127 | 3.15 | '23/10/13 | 42.6 | 42.65 | 41.1 | 41.15 | -1.25 | -2.95 | 3.66 | 721 | 596 | 1.21 | 0.3 | +77 | 0 | 0 | +77 | 7.01 | -58 | 4,045 | -30 | 137 | 3.39 | '23/10/12 | 41.7 | 43.15 | 41.65 | 42.4 | +0.15 | +0.36 | 3.55 | 961 | 753 | 1.28 | 0.41 | +62 | 0 | 0 | +62 | 6.86 | -85 | 4,103 | -18 | 167 | 4.07 | '23/10/11 | 45.75 | 45.75 | 42.25 | 42.25 | -4.65 | -9.91 | 7.46 | 2,950 | 2,220 | 1.33 | 1.27 | -311 | 0 | 0 | -311 | 6.62 | -268 | 4,188 | -33 | 185 | 4.42 | '23/10/06 | 44 | 47.9 | 44 | 46.9 | +2.8 | +6.35 | 8.84 | 6,470 | 4,386 | 1.48 | 3 | +274 | 0 | 0 | +274 | 7.15 | +253 | 4,456 | +53 | 218 | 4.89 | '23/10/05 | 44.1 | 45.95 | 43.9 | 44.1 | +0.4 | +0.92 | 4.69 | 2,305 | 1,899 | 1.21 | 1.04 | -131 | 0 | 0 | -131 | 6.63 | +4 | 4,203 | +1 | 165 | 3.93 | '23/10/04 | 44.1 | 44.45 | 43.5 | 43.7 | -1.3 | -2.89 | 2.11 | 1,435 | 1,181 | 1.21 | 0.63 | -22 | 0 | 0 | -22 | 6.83 | -60 | 4,199 | -43 | 164 | 3.91 | '23/10/03 | 45.4 | 47.2 | 44.75 | 45 | +1.35 | +3.09 | 5.61 | 9,153 | 6,342 | 1.44 | 4.2 | -267 | 0 | 0 | -267 | 6.83 | -163 | 4,259 | +90 | 207 | 4.86 | '23/10/02 | 40.25 | 43.65 | 39.15 | 43.65 | +3.95 | +9.95 | 11.3 | 4,232 | 2,606 | 1.62 | 1.79 | +222 | 0 | 0 | +222 | 7.25 | +117 | 4,422 | +41 | 117 | 2.65 | '23/09/28 | 40.1 | 40.6 | 39.7 | 39.7 | -0.05 | -0.13 | 2.26 | 515 | 386 | 1.33 | 0.21 | -92 | 0 | 0 | -92 | 6.82 | +33 | 4,305 | -13 | 76 | 1.77 | '23/09/27 | 40.1 | 40.3 | 39.6 | 39.75 | -0.75 | -1.85 | 1.73 | 812 | 699 | 1.16 | 0.32 | -79 | 0 | -4 | -83 | 6.97 | -32 | 4,272 | -81 | 89 | 2.08 | '23/09/26 | 38.2 | 41.35 | 38.2 | 40.5 | +2.15 | +5.61 | 8.21 | 3,668 | 2,486 | 1.48 | 1.48 | -288 | 0 | +8 | -280 | 6.99 | +161 | 4,304 | +122 | 170 | 3.95 | '23/09/25 | 37.35 | 38.4 | 37.35 | 38.35 | +0.8 | +2.13 | 2.8 | 355 | 280 | 1.27 | 0.13 | +67 | 0 | 0 | +67 | 7.48 | +17 | 4,143 | +1 | 48 | 1.16 | '23/09/22 | 36.7 | 37.6 | 36.7 | 37.55 | +0.2 | +0.54 | 2.41 | 407 | 319 | 1.27 | 0.15 | +119 | 0 | 0 | +119 | 7.36 | -10 | 4,126 | -7 | 47 | 1.14 | '23/09/21 | 38.55 | 38.55 | 37.3 | 37.35 | -1.2 | -3.11 | 3.24 | 574 | 469 | 1.22 | 0.22 | -55 | 0 | 0 | -55 | 7.15 | +6 | 4,136 | +1 | 54 | 1.31 | '23/09/20 | 39 | 39.8 | 38.55 | 38.55 | -0.45 | -1.15 | 3.21 | 450 | 351 | 1.28 | 0.18 | -73 | 0 | 0 | -73 | 7.24 | -25 | 4,130 | -1 | 53 | 1.28 | 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 | 39.25 | 39.7 | 38.95 | 39 | -0.15 | -0.38 | 1.92 | 394 | 272 | 1.45 | 0.15 | -122 | 0 | 0 | -122 | 7.35 | -38 | 4,155 | -10 | 54 | 1.3 | '23/09/18 | 39.65 | 39.65 | 39 | 39.15 | -0.5 | -1.26 | 1.64 | 303 | 263 | 1.15 | 0.12 | -42 | 0 | 0 | -42 | 7.56 | +23 | 4,193 | +15 | 64 | 1.53 | '23/09/15 | 40.45 | 40.5 | 39.6 | 39.65 | -0.8 | -1.98 | 2.22 | 625 | 465 | 1.34 | 0.25 | -181 | 0 | 0 | -181 | 7.63 | +59 | 4,170 | -5 | 49 | 1.18 | '23/09/14 | 39.8 | 40.45 | 39.6 | 40.45 | +1.1 | +2.8 | 2.16 | 524 | 408 | 1.28 | 0.21 | +48 | 0 | 0 | +48 | 7.94 | -13 | 4,111 | -52 | 54 | 1.31 | '23/09/13 | 38.95 | 39.8 | 38.9 | 39.35 | +0.05 | +0.13 | 2.29 | 843 | 575 | 1.47 | 0.33 | +36 | 0 | 0 | +36 | 7.86 | +35 | 4,124 | -88 | 106 | 2.57 | '23/09/12 | 40 | 40.85 | 39.05 | 39.3 | -0.9 | -2.24 | 4.48 | 1,358 | 984 | 1.38 | 0.54 | -62 | 0 | 0 | -62 | 7.79 | -41 | 4,089 | -150 | 194 | 4.74 | '23/09/11 | 43.45 | 43.5 | 40.15 | 40.2 | -4.4 | -9.87 | 7.51 | 3,054 | 2,208 | 1.38 | 1.25 | -107 | 0 | 0 | -107 | 7.89 | -80 | 4,130 | +275 | 344 | 8.33 | '23/09/08 | 45.4 | 46.6 | 44.55 | 44.6 | -0.55 | -1.22 | 4.54 | 1,463 | 1,167 | 1.25 | 0.67 | -194 | 0 | 0 | -194 | 8.07 | +169 | 4,210 | +4 | 69 | 1.64 | '23/09/07 | 45.7 | 46.2 | 45.15 | 45.15 | -0.75 | -1.63 | 2.29 | 759 | 583 | 1.3 | 0.35 | -190 | 0 | 0 | -190 | 8.39 | +46 | 4,041 | -3 | 65 | 1.61 | '23/09/06 | 45.7 | 46.2 | 45.6 | 45.9 | -0.6 | -1.29 | 1.29 | 1,059 | 868 | 1.22 | 0.49 | -42 | 0 | 0 | -42 | 8.73 | -49 | 3,995 | -27 | 68 | 1.7 | '23/09/05 | 44.5 | 47.2 | 44.2 | 46.5 | +2.7 | +6.16 | 6.85 | 3,284 | 2,373 | 1.38 | 1.52 | -26 | 0 | 0 | -26 | 8.8 | +77 | 4,044 | -16 | 95 | 2.35 | '23/09/04 | 44.8 | 44.9 | 43.35 | 43.8 | -0.85 | -1.9 | 3.47 | 988 | 766 | 1.29 | 0.43 | +275 | 0 | 0 | +275 | 8.83 | -82 | 3,967 | -31 | 111 | 2.8 | '23/09/01 | 45.4 | 45.7 | 44.65 | 44.65 | -0.75 | -1.65 | 2.31 | 968 | 706 | 1.37 | 0.43 | +56 | 0 | 0 | +56 | 8.32 | 0 | 4,049 | -11 | 142 | 3.51 | '23/08/31 | 45.05 | 45.6 | 44.6 | 45.4 | +0.4 | +0.89 | 2.22 | 710 | 539 | 1.32 | 0.32 | +209 | 0 | +0 | +209 | 8.21 | +7 | 4,049 | -5 | 153 | 3.78 | '23/08/30 | 45.75 | 46.45 | 45 | 45 | +0.15 | +0.33 | 3.23 | 1,401 | 1,061 | 1.32 | 0.64 | +58 | 0 | 0 | +58 | 7.82 | -91 | 4,042 | -33 | 158 | 3.91 | '23/08/29 | 44.2 | 45.9 | 44.2 | 44.85 | +0.45 | +1.01 | 3.83 | 1,751 | 1,289 | 1.36 | 0.79 | -102 | 0 | 0 | -102 | 7.68 | -47 | 4,133 | -1 | 191 | 4.62 | '23/08/28 | 48.5 | 48.6 | 44.05 | 44.4 | -4 | -8.26 | 9.4 | 4,098 | 2,804 | 1.46 | 1.88 | -107 | 0 | 0 | -107 | 7.84 | -266 | 4,180 | -54 | 192 | 4.59 | '23/08/25 | 49.95 | 50.4 | 48 | 48.4 | -1.3 | -2.62 | 4.83 | 10,100 | 6,546 | 1.54 | 4.95 | -227 | 0 | 0 | -227 | 7.94 | +154 | 4,446 | -84 | 246 | 5.53 | 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 | 45.6 | 49.7 | 44.85 | 49.7 | +4.5 | +9.96 | 10.7 | 12,452 | 7,348 | 1.69 | 5.95 | -345 | 0 | 0 | -345 | 8.26 | +296 | 4,292 | +191 | 330 | 7.69 | '23/08/23 | 46.05 | 46.8 | 44.6 | 45.2 | -1.6 | -3.42 | 4.7 | 3,226 | 2,378 | 1.36 | 1.47 | -213 | 0 | 0 | -213 | 8.77 | -19 | 3,996 | -134 | 139 | 3.48 | '23/08/22 | 45.3 | 47.8 | 45.05 | 46.8 | +1.4 | +3.08 | 6.06 | 10,744 | 7,305 | 1.47 | 4.96 | -1,203 | 0 | -23 | -1,226 | 9.01 | +129 | 4,015 | +114 | 273 | 6.8 | '23/08/21 | 41.85 | 45.4 | 41.75 | 45.4 | +4.1 | +9.93 | 8.84 | 6,077 | 3,912 | 1.55 | 2.67 | -869 | 0 | 0 | -869 | 11.1 | +184 | 3,886 | +111 | 159 | 4.09 | '23/08/18 | 42.5 | 43.25 | 41.2 | 41.3 | -1 | -2.36 | 4.85 | 1,197 | 1,059 | 1.13 | 0.51 | -120 | 0 | 0 | -120 | 12.6 | +75 | 3,702 | -3 | 48 | 1.3 | '23/08/17 | 41.7 | 42.8 | 41.35 | 42.3 | 0 | 0 | 3.43 | 1,141 | 874 | 1.31 | 0.48 | +87 | 0 | 0 | +87 | 12.8 | +87 | 3,627 | -9 | 51 | 1.41 | '23/08/16 | 40.6 | 42.7 | 40.05 | 42.3 | +1.2 | +2.92 | 6.45 | 2,662 | 1,761 | 1.51 | 1.12 | -512 | 0 | 0 | -512 | 12.6 | +264 | 3,540 | +4 | 60 | 1.69 | '23/08/15 | 40.95 | 41.55 | 40.9 | 41.1 | +0.5 | +1.23 | 1.6 | 474 | 402 | 1.18 | 0.2 | +126 | 0 | 0 | +126 | 13.5 | -35 | 3,276 | 0 | 56 | 1.71 | '23/08/14 | 41.6 | 41.65 | 40.2 | 40.6 | -1 | -2.4 | 3.49 | 895 | 691 | 1.3 | 0.37 | +185 | 0 | 0 | +185 | 13.3 | -54 | 3,311 | -32 | 56 | 1.69 | '23/08/11 | 41.65 | 42.25 | 41.4 | 41.6 | +0.15 | +0.36 | 2.05 | 692 | 488 | 1.42 | 0.29 | +124 | 0 | 0 | +124 | 12.9 | +2 | 3,365 | +12 | 88 | 2.62 | '23/08/10 | 43 | 43.05 | 40.75 | 41.45 | -1.6 | -3.72 | 5.34 | 1,330 | 994 | 1.34 | 0.55 | +273 | 0 | 0 | +273 | 12.7 | -119 | 3,363 | +2 | 76 | 2.26 | '23/08/09 | 43.65 | 43.65 | 42.2 | 43.05 | +0.45 | +1.06 | 3.4 | 970 | 641 | 1.51 | 0.42 | +167 | 0 | +23 | +190 | 12.1 | -17 | 3,482 | -28 | 74 | 2.13 | '23/08/08 | 44.25 | 44.45 | 42.45 | 42.6 | -3.15 | -6.89 | 4.37 | 2,796 | 1,616 | 1.73 | 1.21 | +173 | 0 | 0 | +173 | 11.8 | -76 | 3,499 | -292 | 102 | 2.92 | '23/08/07 | 45.25 | 46.45 | 43.95 | 45.75 | +0.9 | +2.01 | 5.57 | 1,598 | 1,046 | 1.53 | 0.73 | -200 | 0 | 0 | -200 | 11.4 | -72 | 3,575 | -356 | 394 | 11 | '23/08/04 | 44.4 | 45.35 | 43.5 | 44.85 | +0.85 | +1.93 | 4.2 | 1,341 | 865 | 1.55 | 0.6 | +40 | 0 | 0 | +40 | 11.7 | -81 | 3,647 | -10 | 750 | 20.6 | '23/08/02 | 46.1 | 46.35 | 43.9 | 44 | -1.55 | -3.4 | 5.38 | 2,050 | 1,427 | 1.44 | 0.92 | +552 | 0 | 0 | +552 | 11.6 | -153 | 3,728 | +12 | 760 | 20.4 | '23/08/01 | 46.7 | 47.6 | 45 | 45.55 | -0.6 | -1.3 | 5.63 | 1,380 | 929 | 1.49 | 0.63 | +165 | 0 | 0 | +165 | 10.6 | +46 | 3,881 | -4 | 748 | 19.3 | '23/07/31 | 47.95 | 48.25 | 46 | 46.15 | -1.15 | -2.43 | 4.76 | 1,974 | 1,310 | 1.51 | 0.93 | +305 | 0 | 0 | +305 | 10.4 | -59 | 3,835 | +17 | 752 | 19.6 | 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 | '23/07/28 | 48 | 48.35 | 46.6 | 47.3 | -1.05 | -2.17 | 3.62 | 2,215 | 1,473 | 1.5 | 1.05 | +132 | 0 | 0 | +132 | 9.81 | -18 | 3,894 | +44 | 735 | 18.9 | '23/07/27 | 46.6 | 49.6 | 46.55 | 48.35 | +0.35 | +0.73 | 6.35 | 3,461 | 2,338 | 1.48 | 1.67 | +596 | 0 | 0 | +596 | 9.5 | -311 | 3,912 | -9 | 691 | 17.7 | '23/07/26 | 53.7 | 53.7 | 48 | 48 | -5.3 | -9.94 | 10.7 | 4,808 | 3,188 | 1.51 | 2.4 | -700 | 0 | 0 | -700 | 8.43 | -96 | 4,223 | -109 | 700 | 16.6 | '23/07/25 | 52.5 | 54 | 51 | 53.3 | +2.4 | +4.72 | 5.89 | 5,241 | 3,201 | 1.64 | 2.76 | -792 | 0 | 0 | -792 | 9.6 | +583 | 4,319 | +293 | 809 | 18.7 | '23/07/24 | 52.2 | 52.6 | 48.85 | 50.9 | -0.3 | -0.59 | 7.32 | 3,925 | 2,415 | 1.63 | 2 | +293 | 0 | 0 | +293 | 10.9 | +55 | 3,736 | +5 | 516 | 13.8 | '23/07/21 | 51.6 | 53.3 | 50.7 | 51.2 | -1.6 | -3.03 | 4.92 | 2,071 | 1,431 | 1.45 | 1.07 | +40 | 0 | 0 | +40 | 10.4 | +17 | 3,681 | -6 | 511 | 13.9 | '23/07/20 | 53 | 54 | 52.1 | 52.8 | +1.1 | +2.13 | 3.68 | 2,723 | 1,664 | 1.64 | 1.45 | -473 | 0 | 0 | -473 | 10.4 | +145 | 3,664 | +120 | 517 | 14.1 | '23/07/19 | 53.9 | 54.5 | 51.6 | 51.7 | -2 | -3.72 | 5.4 | 2,993 | 1,698 | 1.76 | 1.58 | +935 | 0 | 0 | +935 | 11.2 | -132 | 3,519 | +397 | 397 | 11.3 | '23/07/18 | 58.4 | 58.6 | 53.3 | 54.9 | -2.6 | -4.52 | 9.22 | 3,751 | 2,366 | 1.59 | 2.08 | +140 | 0 | 0 | +140 | 9.72 | -189 | 3,651 | 0 | 0 | 0 | '23/07/17 | 58 | 58.6 | 56.3 | 57.5 | -0.4 | -0.69 | 3.97 | 2,879 | 1,917 | 1.5 | 1.65 | +551 | 0 | 0 | +551 | 9.48 | +42 | 3,840 | 0 | 0 | 0 | '23/07/14 | 58.4 | 59.3 | 57.4 | 57.9 | +0.4 | +0.7 | 3.3 | 2,280 | 1,546 | 1.47 | 1.33 | +213 | 0 | 0 | +213 | 8.51 | +40 | 3,798 | -2 | 0 | 0 | '23/07/13 | 57.9 | 59.1 | 57.1 | 57.5 | +0.2 | +0.35 | 3.49 | 3,630 | 2,522 | 1.44 | 2.11 | +340 | 0 | 0 | +340 | 8.14 | +113 | 3,758 | -144 | 2 | 0.05 | '23/07/12 | 57.9 | 59.3 | 56.6 | 57.3 | -0.1 | -0.17 | 4.7 | 3,647 | 2,661 | 1.37 | 2.11 | -302 | 0 | -4 | -306 | 7.59 | +124 | 3,645 | -137 | 146 | 4.01 | '23/07/11 | 59.5 | 60.9 | 56.7 | 57.4 | -1.8 | -3.04 | 7.09 | 4,698 | 3,161 | 1.49 | 2.75 | +733 | 0 | 0 | +733 | 8.24 | -313 | 3,521 | -107 | 283 | 8.04 | '23/07/10 | 63 | 63.5 | 59 | 59.2 | -6.3 | -9.62 | 6.87 | 6,856 | 4,725 | 1.45 | 4.12 | +70 | 0 | 0 | +70 | 7 | -460 | 3,834 | -61 | 390 | 10.2 | '23/07/07 | 66.9 | 67.8 | 63.7 | 65.5 | -1.1 | -1.65 | 6.16 | 7,791 | 5,310 | 1.47 | 5.14 | +30 | 0 | 0 | +30 | 6.89 | -291 | 4,294 | -25 | 451 | 10.5 | '23/07/06 | 64.3 | 67.4 | 63.4 | 66.6 | +1.1 | +1.68 | 6.11 | 6,499 | 4,361 | 1.49 | 4.29 | -2.1 | 0 | 0 | -2.1 | 6.82 | -90 | 4,585 | -238 | 476 | 10.4 | '23/07/05 | 68.5 | 69.2 | 65.5 | 65.5 | -3.9 | -5.62 | 5.33 | 6,954 | 5,035 | 1.38 | 4.64 | -641 | 0 | 0 | -641 | 6.84 | -242 | 4,675 | -96 | 714 | 15.3 | 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 | '23/07/04 | 67.1 | 70.6 | 65.2 | 69.4 | +4.5 | +6.93 | 8.32 | 25,846 | 15,710 | 1.65 | 17.5 | +432 | 0 | +4 | +436 | 8.13 | -250 | 4,917 | -137 | 810 | 16.5 | '23/07/03 | 61 | 64.9 | 59.7 | 64.9 | +5.9 | +10 | 8.81 | 9,079 | 5,354 | 1.7 | 5.71 | +148 | 0 | 0 | +148 | 7.52 | +676 | 5,167 | +265 | 947 | 18.3 | '23/06/30 | 57.4 | 60.5 | 56.2 | 59 | +2.5 | +4.42 | 7.61 | 7,446 | 5,009 | 1.49 | 4.38 | -84.1 | 0 | 0 | -84.1 | 7.4 | +376 | 4,491 | -34 | 682 | 15.2 | '23/06/29 | 57.4 | 58.4 | 56 | 56.5 | -0.9 | -1.57 | 4.18 | 3,818 | 2,499 | 1.53 | 2.17 | +387 | 0 | 0 | +387 | 7.7 | -188 | 4,115 | -43 | 716 | 17.4 | '23/06/28 | 57.9 | 59.6 | 56.6 | 57.4 | +0.3 | +0.53 | 5.25 | 4,942 | 3,587 | 1.38 | 2.87 | -225 | 0 | 0 | -225 | 7.2 | +117 | 4,303 | -15 | 759 | 17.6 | '23/06/27 | 61.9 | 63.6 | 55.8 | 57.1 | -4.6 | -7.46 | 12.6 | 13,831 | 8,321 | 1.66 | 8.15 | -221 | 0 | +104 | -117 | 7.59 | -937 | 4,186 | -72 | 774 | 18.5 | '23/06/26 | 61.5 | 65.9 | 58.3 | 61.7 | +0.9 | +1.48 | 12.5 | 21,991 | 13,964 | 1.57 | 13.7 | -411 | 0 | 0 | -411 | 7.78 | -469 | 5,123 | -60 | 846 | 16.5 | '23/06/21 | 56.5 | 60.8 | 56.1 | 60.8 | +5.5 | +9.95 | 8.5 | 10,422 | 5,752 | 1.81 | 6.16 | -841 | 0 | -5 | -846 | 8.32 | +1,224 | 5,592 | +240 | 906 | 16.2 | '23/06/20 | 55.2 | 56.8 | 54 | 55.3 | -1.4 | -2.47 | 4.94 | 6,699 | 4,338 | 1.54 | 3.71 | +625 | 0 | +51 | +676 | 9.54 | -105 | 4,368 | -106 | 666 | 15.2 | '23/06/19 | 61.1 | 61.7 | 56.7 | 56.7 | -6.2 | -9.86 | 7.95 | 9,273 | 6,034 | 1.54 | 5.35 | -855 | 0 | +50 | -805 | 8.45 | -619 | 4,473 | -178 | 772 | 17.3 | '23/06/16 | 61 | 63.1 | 59.7 | 62.9 | +0.5 | +0.8 | 5.45 | 3,339 | 2,216 | 1.51 | 2.06 | +46 | 0 | -132 | -86 | 9.61 | +35 | 5,092 | +23 | 950 | 18.7 | '23/06/15 | 59.4 | 63.9 | 59.4 | 62.4 | +3.5 | +5.94 | 7.64 | 4,034 | 2,759 | 1.46 | 2.49 | +60 | 0 | -31 | +29 | 9.53 | +229 | 5,057 | -13 | 927 | 18.3 | '23/06/14 | 58.3 | 60 | 57.1 | 58.9 | +0.9 | +1.55 | 5 | 2,605 | 1,794 | 1.45 | 1.53 | +136 | 0 | -9 | +127 | 9.44 | +192 | 4,828 | +8 | 940 | 19.5 | '23/06/13 | 60.3 | 60.3 | 56.1 | 58 | -0.5 | -0.85 | 7.18 | 4,097 | 2,761 | 1.48 | 2.36 | +203 | 0 | +5 | +208 | 9.2 | +48 | 4,636 | -99 | 932 | 20.1 | '23/06/12 | 59.2 | 62.4 | 57.6 | 58.5 | +0.9 | +1.56 | 8.33 | 5,103 | 3,513 | 1.45 | 3.05 | -197 | 0 | 0 | -197 | 8.84 | -279 | 4,588 | -12 | 1,031 | 22.5 | '23/06/09 | 53.5 | 57.6 | 52.4 | 57.6 | +5.2 | +9.92 | 9.92 | 5,270 | 3,068 | 1.72 | 2.95 | +99 | 0 | 0 | +99 | 9.19 | +465 | 4,867 | -141 | 1,043 | 21.4 | '23/06/08 | 54 | 54 | 51.6 | 52.4 | -0.9 | -1.69 | 4.5 | 3,309 | 2,094 | 1.58 | 1.75 | -6 | 0 | +15 | +9 | 9.02 | -38 | 4,402 | -321 | 1,184 | 26.9 | '23/06/07 | 51.3 | 53.4 | 51.3 | 53.3 | +1.3 | +2.5 | 4.04 | 4,216 | 2,488 | 1.69 | 2.22 | -178 | 0 | +77 | -101 | 9.03 | +285 | 4,440 | +194 | 1,505 | 33.9 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/06 | 51 | 52 | 49.5 | 52 | +1 | +1.96 | 4.9 | 4,071 | 2,250 | 1.81 | 2.06 | +349 | 0 | +100 | +449 | 9.33 | +217 | 4,155 | -55 | 1,311 | 31.6 | '23/06/05 | 51 | 51.7 | 49.65 | 51 | +0.9 | +1.8 | 4.09 | 3,952 | 2,460 | 1.61 | 2.01 | -20 | 0 | +20 | 0 | 8.77 | +265 | 3,938 | -73 | 1,366 | 34.7 | '23/06/02 | 52.8 | 53 | 49.1 | 50.1 | +1.9 | +3.94 | 8.09 | 28,919 | 15,677 | 1.84 | 14.7 | +200 | 0 | +2 | +202 | 8.8 | +151 | 3,673 | -254 | 1,439 | 39.2 | '23/06/01 | 46.9 | 48.2 | 46.15 | 48.2 | +4.35 | +9.92 | 4.68 | 9,956 | 4,497 | 2.21 | 4.72 | -104 | 0 | -39 | -143 | 8.51 | -358 | 3,522 | +502 | 1,693 | 48.1 | '23/05/31 | 40.95 | 43.85 | 39.7 | 43.85 | +3.95 | +9.9 | 10.4 | 15,556 | 7,279 | 2.14 | 6.48 | +113 | 0 | 0 | +113 | 8.75 | +165 | 3,880 | +828 | 1,191 | 30.7 | '23/05/30 | 39.8 | 39.9 | 39.3 | 39.9 | +3.6 | +9.92 | 1.65 | 5,494 | 1,129 | 4.87 | 2.19 | +7.78 | 0 | 0 | +7.78 | 8.55 | -227 | 3,715 | +90 | 363 | 9.77 | '23/05/29 | 35 | 36.3 | 34.75 | 36.3 | +3.3 | +10 | 4.7 | 9,950 | 2,701 | 3.68 | 3.58 | +196 | 0 | 0 | +196 | 8.54 | -368 | 3,942 | +168 | 273 | 6.93 | '23/05/26 | 32.2 | 34.5 | 31.5 | 33 | +1.25 | +3.94 | 9.45 | 5,262 | 2,937 | 1.79 | 1.74 | -56.8 | 0 | 0 | -56.8 | 8.17 | +196 | 4,310 | +25 | 105 | 2.44 | '23/05/25 | 32.2 | 32.35 | 31.45 | 31.75 | -0.45 | -1.4 | 2.8 | 1,672 | 951 | 1.76 | 0.53 | -101 | 0 | 0 | -101 | 8.27 | -13 | 4,114 | -9 | 80 | 1.94 | '23/05/24 | 31.1 | 32.5 | 31.1 | 32.2 | +0.85 | +2.71 | 4.47 | 2,987 | 1,523 | 1.96 | 0.95 | +364 | 0 | 0 | +364 | 8.45 | +46 | 4,127 | +7 | 89 | 2.16 | '23/05/23 | 31.3 | 32.4 | 30.65 | 31.35 | +0.7 | +2.28 | 5.71 | 6,215 | 3,060 | 2.03 | 1.96 | +351 | 0 | -11 | +340 | 7.79 | +53 | 4,081 | +14 | 82 | 2.01 | '23/05/22 | 30.45 | 31.3 | 30.25 | 30.65 | +0.8 | +2.68 | 3.52 | 4,695 | 2,123 | 2.21 | 1.44 | -469 | 0 | 0 | -469 | 7.17 | -213 | 4,028 | +22 | 68 | 1.69 | '23/05/19 | 29.2 | 29.85 | 28.65 | 29.85 | +1.1 | +3.83 | 4.17 | 1,430 | 869 | 1.65 | 0.42 | +72 | 0 | +3 | +75 | 7.98 | +69 | 4,241 | +20 | 46 | 1.08 | '23/05/18 | 28.65 | 29.25 | 28.5 | 28.75 | +0.15 | +0.52 | 2.62 | 862 | 536 | 1.61 | 0.25 | -7 | 0 | 0 | -7 | 7.88 | +93 | 4,172 | +2 | 26 | 0.62 | '23/05/17 | 28.3 | 29 | 28.3 | 28.6 | +0.6 | +2.14 | 2.5 | 932 | 594 | 1.57 | 0.27 | +192 | 0 | +10 | +202 | 7.92 | +12 | 4,079 | +7 | 24 | 0.59 | '23/05/16 | 26.95 | 28.45 | 26.8 | 28 | +0.75 | +2.75 | 6.06 | 724 | 422 | 1.72 | 0.2 | +267 | 0 | +20 | +287 | 7.58 | -40 | 4,067 | +2 | 17 | 0.42 | '23/05/15 | 27 | 27.9 | 26.65 | 27.25 | +0.65 | +2.44 | 4.7 | 438 | 270 | 1.62 | 0.12 | +53 | 0 | +17 | +70 | 7.11 | -47 | 4,107 | +3 | 15 | 0.37 | '23/05/12 | 25.8 | 26.6 | 25.7 | 26.6 | +0.8 | +3.1 | 3.49 | 140 | 107 | 1.31 | 0.04 | +11 | 0 | 0 | +11 | 7.02 | -17 | 4,154 | 0 | 12 | 0.29 | 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 | 27.7 | 27.8 | 25.8 | 25.8 | -1.9 | -6.86 | 7.22 | 467 | 325 | 1.44 | 0.12 | +1 | 0 | 0 | +1 | 7 | -70 | 4,171 | -2 | 12 | 0.29 | '23/05/10 | 27.45 | 27.75 | 27.45 | 27.7 | -0.15 | -0.54 | 1.08 | 206 | 136 | 1.51 | 0.06 | +60 | 0 | 0 | +60 | 6.99 | +24 | 4,241 | 0 | 14 | 0.33 | '23/05/09 | 28.55 | 29.2 | 27.6 | 27.85 | +0.25 | +0.91 | 5.8 | 1,006 | 640 | 1.57 | 0.28 | -296 | 0 | 0 | -296 | 6.88 | -9 | 4,217 | 0 | 14 | 0.33 | '23/05/08 | 27.8 | 27.8 | 27.05 | 27.6 | +0.3 | +1.1 | 2.75 | 142 | 88 | 1.61 | 0.04 | -5 | 0 | -15 | -20 | 7.39 | +10 | 4,226 | -1 | 14 | 0.33 | '23/05/05 | 27.55 | 27.7 | 27.2 | 27.3 | -0.3 | -1.09 | 1.81 | 161 | 94 | 1.71 | 0.04 | -5 | 0 | 0 | -5 | 7.4 | -32 | 4,216 | 0 | 15 | 0.36 | '23/05/04 | 27.35 | 28.1 | 27.35 | 27.6 | +0.25 | +0.91 | 2.74 | 127 | 94 | 1.35 | 0.04 | +3 | 0 | 0 | +3 | 7.41 | +22 | 4,248 | 0 | 15 | 0.35 | '23/05/03 | 27.65 | 27.65 | 27.15 | 27.35 | -0.25 | -0.91 | 1.81 | 116 | 132 | 0.88 | 0.03 | +3 | 0 | 0 | +3 | 7.4 | +14 | 4,226 | 0 | 15 | 0.35 | '23/05/02 | 28.1 | 28.1 | 27.3 | 27.6 | +0.1 | +0.36 | 2.91 | 181 | 134 | 1.35 | 0.05 | -50 | 0 | 0 | -50 | 7.39 | +17 | 4,212 | -2 | 15 | 0.36 |
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 |
|