|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 150.9 | 158.95 | -8.05 | -5.06% | 2.93% | 154.1 | 154.15 | 149.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 33,786 | 51.2億 | 63,456 | 0.5張/筆 | 151.5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) | 6,903 | 10.88億 | 8,741 | 0.8張/筆 | 157.6元 | +1.55 (+0.98%) | 連漲連跌: 連2漲→跌 ( -8.05元 / -5.06%) 上市指數: 19527.12 (-774.08 / -3.81%) | | | |
| |
成交價: 150.9元 (-8.05元/ -5.06%) | 成交張數: 3.38萬張 | 成交金額: 51.2億元 | 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30日新低 | 連2漲→跌 (-8.05元/ -5.06%) | 第101高 | 近43日新高 | 第9高 | 近43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 150.9元 | 3日 04/17 ~04/19 | 5日 04/15 ~04/19 | 10日 04/08 ~04/19 | 1個月 03/21 ~04/19 | 3個月 01/22 ~04/19 | 半年 '23/10/23 ~04/19 | 1年 '23/04/21 ~04/19 | 2年 '22/04/21 ~04/19 | 3年 '21/04/21 ~04/19 | 5年 '19/04/22 ~04/19 | 10年 '14/04/21 ~04/19 | 15年 '09/04/21 ~04/19 | 20年 '04/04/20 ~04/19 | 今年 01/02 ~04/19 |
---|
起算價 | 155.65 | 162.1 | 158.55 | 153.2 | 132.9 | 125.4 | 118.9 | 132.65 | 139.25 | 82.8 | 61.55 | 40.17 | 50.9 | 135.45 | 漲跌價 | -4.75 | -11.2 | -7.65 | -2.3 | +18 | +25.5 | +32 | +18.25 | +11.65 | +68.1 | +89.35 | +110.73 | +100 | +15.45 | 漲跌幅 | -3.05% | -6.91% | -4.82% | -1.5% | +13.5% | +20.3% | +26.9% | +13.8% | +8.37% | +82.2% | +145% | +276% | +196% | +11.4% | 振幅 | 6.07% | 6.82% | 8.74% | 9.04% | 22.6% | 33.7% | 40.2% | 50.4% | 48% | 116% | 175% | 310% | 265% | 26.6% | 成交張數 | 4.88萬 | 7.62萬 | 10.8萬 | 18.7萬 | 73.3萬 | 149萬 | 263萬 | 550萬 | 814萬 | 1,268萬 | 2,322萬 | 4,006萬 | 5,139萬 | 90.8萬 | 成交金額 | 74.8億 | 118億 | 169億 | 294億 | 1,081億 | 2,070億 | 3,505億 | 6,806億 | 1.04兆 | 1.48兆 | 2.22兆 | 3.13兆 | 3.69兆 | 1,311億 | 週轉率 | 2.56% | 4% | 5.67% | 9.84% | 38.5% | 78.3% | 138% | 289% | 428% | 666% | 1219% | 2104% | 2699% | 47.7% |
結算價 150.9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 | '24/04/19 | 154.1 | 154.15 | 149.5 | 150.9 | -8.05 | -5.06 | 2.93 | 33,786 | 63,456 | 0.53 | 51.2 | -14,676 | +13 | -5,868 | -20,531 | 4.57 | +305 | 747 | +4 | 61 | 8.17 | '24/04/18 | 156.35 | 158.95 | 155.8 | 158.95 | +1.55 | +0.98 | 2 | 6,903 | 8,741 | 0.79 | 10.9 | +751 | +782 | -1,140 | +393 | 5.18 | +13 | 442 | -1 | 57 | 12.9 | '24/04/17 | 155.95 | 157.7 | 155.9 | 157.4 | +1.75 | +1.12 | 1.16 | 8,078 | 10,186 | 0.79 | 12.7 | +563 | -340 | +386 | +609 | 5.14 | -24 | 429 | -1 | 58 | 13.5 | '24/04/16 | 158.3 | 158.3 | 154.75 | 155.65 | -4.35 | -2.72 | 2.22 | 18,675 | 39,767 | 0.47 | 29.1 | -2,930 | 0 | -506 | -3,435 | 5.32 | +123 | 453 | +4 | 59 | 13 | '24/04/15 | 160.25 | 160.55 | 159.6 | 160 | -2.1 | -1.3 | 0.59 | 8,727 | 20,071 | 0.43 | 14 | -1,190 | +249 | -1,671 | -2,612 | 5.31 | +26 | 330 | 0 | 55 | 16.7 | '24/04/12 | 162.6 | 162.8 | 161.95 | 162.1 | -0.4 | -0.25 | 0.52 | 6,129 | 7,404 | 0.83 | 9.95 | -2,060 | +40 | +2,502 | +481 | 5.32 | -9 | 304 | 0 | 55 | 18.1 | '24/04/11 | 162.05 | 162.5 | 161.65 | 162.5 | -0.5 | -0.31 | 0.52 | 4,678 | 9,606 | 0.49 | 7.58 | -956 | +440 | -301 | -817 | 5.41 | +17 | 313 | -4 | 55 | 17.6 | '24/04/10 | 162.75 | 163.3 | 162.45 | 163 | -0.25 | -0.15 | 0.52 | 5,731 | 12,106 | 0.47 | 9.34 | -754 | -131 | +630 | -254 | 5.56 | +11 | 296 | 0 | 59 | 19.9 | '24/04/09 | 160 | 163.35 | 159.9 | 163.25 | +3.8 | +2.38 | 2.16 | 9,043 | 15,355 | 0.59 | 14.6 | -295 | +18 | +5,228 | +4,952 | 5.58 | +5 | 285 | 0 | 59 | 20.7 | '24/04/08 | 158.65 | 159.85 | 158.55 | 159.45 | +0.9 | +0.57 | 0.82 | 6,125 | 12,306 | 0.5 | 9.76 | -957 | 0 | -72.7 | -1,030 | 5.59 | -9 | 280 | 0 | 59 | 21.1 | '24/04/03 | 158.65 | 158.9 | 157.8 | 158.55 | -1.1 | -0.69 | 0.69 | 5,043 | 10,098 | 0.5 | 7.99 | -1,602 | 0 | +119 | -1,483 | 5.65 | +19 | 289 | +1 | 59 | 20.4 | '24/04/02 | 158.45 | 159.65 | 158.4 | 159.65 | +2.25 | +1.43 | 0.79 | 7,924 | 11,341 | 0.7 | 12.6 | +2,472 | 0 | +2,292 | +4,764 | 5.73 | -27 | 270 | -1 | 58 | 21.5 | '24/04/01 | 158.2 | 158.75 | 157.25 | 157.4 | -0.5 | -0.32 | 0.95 | 5,728 | 9,814 | 0.58 | 9.04 | +261 | -100 | -1,183 | -1,023 | 5.61 | -1 | 297 | -13 | 59 | 19.9 | '24/03/29 | 156.9 | 158.4 | 156.9 | 157.9 | +1 | +0.64 | 0.96 | 8,255 | 7,944 | 1.04 | 13 | +1,859 | 0 | +2,462 | +4,321 | 5.47 | -23 | 298 | -1 | 72 | 24.2 | '24/03/28 | 157.3 | 157.3 | 155.9 | 156.9 | -0.75 | -0.48 | 0.89 | 3,438 | 7,097 | 0.48 | 5.39 | -647 | 0 | +245 | -401 | 5.35 | -5 | 321 | 0 | 73 | 22.7 | '24/03/27 | 157.4 | 157.85 | 156.9 | 157.65 | +0.05 | +0.03 | 0.6 | 4,644 | 5,803 | 0.8 | 7.31 | -1,371 | 0 | +2,335 | +964 | 5.63 | +2 | 326 | -1 | 73 | 22.4 | '24/03/26 | 158.3 | 159.2 | 156.4 | 157.6 | +0.1 | +0.06 | 1.78 | 7,012 | 10,423 | 0.67 | 11.1 | +291 | -100 | +583 | +774 | 5.94 | -98 | 324 | -1 | 74 | 22.8 | '24/03/25 | 157.2 | 158 | 156.95 | 157.5 | +0.3 | +0.19 | 0.67 | 9,052 | 10,534 | 0.86 | 14.3 | +1,615 | 0 | +697 | +2,312 | 5.91 | -13 | 422 | -1 | 75 | 17.8 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/22 | 157.5 | 158.25 | 156.5 | 157.2 | -0.2 | -0.13 | 1.11 | 7,164 | 8,945 | 0.8 | 11.3 | -2,547 | 0 | +3,699 | +1,152 | 6.31 | +37 | 435 | -1 | 76 | 17.5 | '24/03/21 | 155.55 | 157.7 | 155.55 | 157.4 | +4.2 | +2.74 | 1.4 | 21,132 | 21,103 | 1 | 33.2 | +14,060 | -1,038 | +2,049 | +15,070 | 7.77 | +50 | 398 | -1 | 77 | 19.3 | '24/03/20 | 154.2 | 155.3 | 153 | 153.2 | -0.85 | -0.55 | 1.49 | 10,442 | 11,445 | 0.91 | 16.1 | +3,693 | -1,100 | -1,433 | +1,160 | 8.08 | +1 | 348 | 0 | 78 | 22.4 | '24/03/19 | 153.4 | 154.55 | 153 | 154.05 | -0.35 | -0.23 | 1 | 8,872 | 8,199 | 1.08 | 13.6 | -1,227 | -830 | +3,821 | +1,764 | 7.91 | +31 | 347 | -1 | 78 | 22.5 | '24/03/18 | 153 | 154.5 | 153 | 154.4 | +1.4 | +0.92 | 0.98 | 18,434 | 11,959 | 1.54 | 28.4 | +3,702 | -700 | +2,699 | +5,702 | 8.4 | +19 | 316 | -1 | 79 | 25 | '24/03/15 | 154.3 | 154.75 | 153 | 153 | -2.1 | -1.35 | 1.13 | 9,219 | 14,662 | 0.63 | 14.2 | -1,076 | -650 | +3,258 | +1,531 | 8.51 | +9 | 297 | 0 | 80 | 26.9 | '24/03/14 | 154.9 | 155.8 | 154.3 | 155.1 | -0.15 | -0.1 | 0.97 | 8,777 | 9,671 | 0.91 | 13.6 | +5,727 | -744 | +32.7 | +5,016 | 8 | 0 | 288 | 0 | 80 | 27.8 | '24/03/13 | 155.55 | 156.15 | 154.95 | 155.25 | +0.75 | +0.49 | 0.78 | 13,432 | 12,114 | 1.11 | 20.9 | +8,931 | -770 | -1,008 | +7,154 | 7.74 | -22 | 288 | 0 | 80 | 27.8 | '24/03/12 | 152.2 | 154.6 | 152.1 | 154.5 | +1.6 | +1.05 | 1.64 | 15,457 | 13,566 | 1.14 | 23.8 | +10,477 | -450 | +772 | +10,799 | 7.34 | -47 | 310 | 0 | 80 | 25.8 | '24/03/11 | 153.85 | 154.2 | 152.55 | 152.9 | -1.55 | -1 | 1.07 | 13,908 | 19,953 | 0.7 | 21.3 | +3,666 | -640 | +693 | +3,719 | 6.82 | +41 | 357 | -3 | 80 | 22.4 | '24/03/08 | 155.6 | 156.45 | 153 | 154.45 | +2.15 | +1.41 | 2.27 | 30,513 | 27,381 | 1.11 | 47.3 | +19,532 | 0 | -1,678 | +17,854 | 6.64 | +29 | 316 | 0 | 83 | 26.3 | '24/03/07 | 151 | 153 | 150.75 | 152.3 | +3.45 | +2.32 | 1.51 | 31,118 | 25,573 | 1.22 | 47.3 | +17,785 | +1,800 | +1,297 | +20,882 | 6.7 | -102 | 287 | +10 | 83 | 28.9 | '24/03/06 | 147 | 149.05 | 146.4 | 148.85 | +0.7 | +0.47 | 1.79 | 17,233 | 14,657 | 1.18 | 25.6 | +6,686 | -1,760 | +1,919 | +6,845 | 6.27 | +22 | 389 | +2 | 73 | 18.8 | '24/03/05 | 147.75 | 148.55 | 147.35 | 148.15 | +1.2 | +0.82 | 0.82 | 17,270 | 18,112 | 0.95 | 25.6 | +3,946 | 0 | +7,468 | +11,413 | 6.52 | +13 | 367 | +2 | 71 | 19.3 | '24/03/04 | 145 | 147.2 | 144.85 | 146.95 | +4.15 | +2.91 | 1.65 | 25,734 | 23,900 | 1.08 | 37.7 | +15,666 | 0 | +1,978 | +17,644 | 6.43 | -50 | 354 | +1 | 69 | 19.5 | '24/03/01 | 143.55 | 143.95 | 142.8 | 142.8 | -0.5 | -0.35 | 0.8 | 9,019 | 11,396 | 0.79 | 12.9 | +544 | -2,060 | +1,652 | +136 | 5.77 | +26 | 404 | +3 | 68 | 16.8 | '24/02/29 | 143 | 143.95 | 142.7 | 143.3 | -0.05 | -0.03 | 0.87 | 7,373 | 10,899 | 0.68 | 10.6 | +574 | 0 | +1,450 | +2,025 | 5.47 | +2 | 378 | +4 | 65 | 17.2 | '24/02/27 | 143.95 | 144.2 | 142.65 | 143.35 | -0.6 | -0.42 | 1.08 | 6,508 | 10,372 | 0.63 | 9.34 | -565 | -150 | +2,595 | +1,880 | 5.54 | +37 | 376 | +2 | 61 | 16.2 | 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 | '24/02/26 | 143.7 | 144 | 143 | 143.95 | +0.2 | +0.14 | 0.7 | 10,369 | 12,614 | 0.82 | 14.9 | +849 | -150 | +2,992 | +3,692 | 5.65 | -9 | 339 | -1 | 59 | 17.4 | '24/02/23 | 143.45 | 144.1 | 143.3 | 143.75 | +0.95 | +0.67 | 0.56 | 19,974 | 17,595 | 1.14 | 28.7 | +13,717 | -2,000 | +929 | +12,646 | 5.61 | -47 | 348 | 0 | 60 | 17.2 | '24/02/22 | 142.95 | 143.05 | 141.85 | 142.8 | +1.6 | +1.13 | 0.85 | 13,160 | 13,559 | 0.97 | 18.8 | +5,055 | +6 | +5,433 | +10,494 | 4.95 | -22 | 395 | +1 | 60 | 15.2 | '24/02/21 | 141.4 | 141.5 | 141.05 | 141.2 | -0.45 | -0.32 | 0.32 | 12,860 | 13,387 | 0.96 | 18.2 | -464 | 0 | +3,563 | +3,099 | 4.71 | +15 | 417 | +3 | 59 | 14.1 | '24/02/20 | 140.55 | 142 | 140.4 | 141.65 | +0.55 | +0.39 | 1.13 | 13,875 | 11,241 | 1.23 | 19.7 | +5,627 | 0 | +1,498 | +7,125 | 4.71 | -14 | 402 | +2 | 56 | 13.9 | '24/02/19 | 141 | 141.25 | 140.6 | 141.1 | -0.2 | -0.14 | 0.46 | 9,633 | 12,669 | 0.76 | 13.6 | +2,049 | -190 | +1,075 | +2,934 | 5.07 | -75 | 416 | -3 | 54 | 13 | '24/02/16 | 142.35 | 142.35 | 141.2 | 141.3 | -1.05 | -0.74 | 0.81 | 18,273 | 14,623 | 1.25 | 25.9 | +9,643 | 0 | +632 | +10,275 | 5.57 | -7 | 491 | +2 | 57 | 11.6 | '24/02/15 | 142.2 | 142.7 | 141.4 | 142.35 | +6.4 | +4.71 | 0.96 | 44,445 | 44,592 | 1 | 63.1 | +29,401 | +200 | +3,779 | +33,380 | 5.45 | -85 | 498 | +5 | 55 | 11 | '24/02/05 | 135.1 | 136.2 | 135 | 135.95 | +0.85 | +0.63 | 0.89 | 17,961 | 16,536 | 1.09 | 24.4 | +714 | 0 | +5,867 | +6,581 | 4.4 | -29 | 583 | +2 | 50 | 8.58 | '24/02/02 | 135 | 135.2 | 134.65 | 135.1 | +0.75 | +0.56 | 0.41 | 9,179 | 6,764 | 1.36 | 12.4 | -1,510 | +317 | +5,956 | +4,763 | 4.37 | -11 | 612 | 0 | 48 | 7.84 | '24/02/01 | 134.35 | 134.5 | 133.6 | 134.35 | 0 | 0 | 0.67 | 8,813 | 9,600 | 0.92 | 11.8 | -3,843 | 0 | +4,291 | +448 | 4.44 | -6 | 623 | -2 | 48 | 7.7 | '24/01/31 | 135.25 | 135.3 | 134.35 | 134.35 | -1.8 | -1.32 | 0.7 | 7,321 | 11,931 | 0.61 | 9.86 | -4,247 | +105 | +463 | -3,679 | 4.62 | +13 | 629 | -3 | 50 | 7.95 | '24/01/30 | 136.35 | 136.65 | 136.05 | 136.15 | -0.35 | -0.26 | 0.44 | 9,944 | 8,051 | 1.24 | 13.6 | +2,238 | -100 | +3,163 | +5,301 | 5.24 | +90 | 616 | +1 | 53 | 8.6 | '24/01/29 | 135.65 | 136.65 | 135.6 | 136.5 | +0.85 | +0.63 | 0.77 | 27,292 | 14,077 | 1.94 | 37.2 | +18,767 | 0 | +154 | +18,921 | 5.13 | +64 | 526 | +2 | 52 | 9.89 | '24/01/26 | 135.65 | 135.95 | 135.3 | 135.65 | 0 | 0 | 0.48 | 16,457 | 11,391 | 1.44 | 22.3 | +8,112 | 0 | +2,849 | +10,961 | 5.31 | -78 | 462 | +1 | 50 | 10.8 | '24/01/25 | 135.05 | 135.7 | 134.9 | 135.65 | +1.65 | +1.23 | 0.6 | 27,224 | 20,635 | 1.32 | 36.9 | +19,787 | 0 | +1,153 | +20,940 | 5.89 | -64 | 540 | -1 | 49 | 9.07 | '24/01/24 | 134.15 | 134.4 | 133.95 | 134 | -0.05 | -0.04 | 0.34 | 14,554 | 8,606 | 1.69 | 19.5 | +7,628 | 0 | +3,759 | +11,388 | 5 | -32 | 604 | +5 | 50 | 8.28 | '24/01/23 | 133.9 | 134.25 | 133.5 | 134.05 | +0.25 | +0.19 | 0.56 | 7,340 | 8,187 | 0.9 | 9.83 | +4,063 | 0 | +196 | +4,260 | 4.63 | -18 | 636 | -1 | 45 | 7.08 | 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 | '24/01/22 | 133.8 | 134.35 | 133.35 | 133.8 | +0.9 | +0.68 | 0.75 | 13,444 | 12,583 | 1.07 | 18 | +7,122 | 0 | -1,051 | +6,071 | 4.76 | +3 | 654 | +6 | 46 | 7.03 | '24/01/19 | 131.7 | 133.1 | 131.1 | 132.9 | +4.6 | +3.59 | 1.56 | 26,897 | 18,390 | 1.46 | 35.5 | +18,123 | 0 | -2,459 | +15,664 | 4.53 | -146 | 651 | +20 | 40 | 6.14 | '24/01/18 | 127.9 | 128.55 | 127.9 | 128.3 | +0.85 | +0.67 | 0.51 | 7,535 | 11,151 | 0.68 | 9.66 | -4,247 | +105 | +463 | -3,679 | 3.08 | +23 | 797 | +3 | 20 | 2.51 | '24/01/17 | 130 | 130 | 127.3 | 127.45 | -1.2 | -0.93 | 2.1 | 39,219 | 50,897 | 0.77 | 50.2 | -32,643 | 0 | +7,632 | -25,010 | 2.67 | +149 | 774 | +17 | 17 | 2.2 | '24/01/16 | 132.05 | 132.3 | 131.1 | 131.65 | -1.35 | -1.02 | 0.9 | 23,016 | 23,835 | 0.97 | 30.3 | -17,802 | +400 | +5,084 | -12,319 | 4.35 | +78 | 625 | 0 | 0 | 0 | '24/01/15 | 133.3 | 133.55 | 132.65 | 133 | +0.35 | +0.26 | 0.68 | 12,567 | 12,513 | 1 | 16.7 | -6,880 | -95 | +2,580 | -4,395 | 6.7 | +58 | 547 | 0 | 0 | 0 | '24/01/12 | 132.2 | 133.05 | 131.95 | 132.65 | -0.2 | -0.15 | 0.83 | 6,878 | 9,482 | 0.73 | 9.12 | -2,498 | 0 | -309 | -2,807 | 7.11 | +31 | 489 | 0 | 0 | 0 | '24/01/11 | 132.45 | 133.25 | 132.35 | 132.85 | +0.55 | +0.42 | 0.68 | 5,853 | 7,305 | 0.8 | 7.77 | -1,046 | -155 | +1,468 | +267 | 7.21 | +5 | 458 | -51 | 0 | 0 | '24/01/10 | 132.4 | 132.65 | 132 | 132.3 | -0.7 | -0.53 | 0.49 | 7,249 | 13,348 | 0.54 | 9.6 | -4,008 | +100 | -606 | -4,515 | 6.95 | -31 | 453 | -25 | 51 | 11.3 | '24/01/09 | 133.85 | 133.95 | 132.75 | 133 | +0.25 | +0.19 | 0.9 | 5,907 | 6,499 | 0.91 | 7.87 | +1,045 | 0 | +1,424 | +2,469 | 7.78 | +38 | 484 | -7 | 76 | 15.7 | '24/01/08 | 133 | 133.6 | 132.75 | 132.75 | +0.6 | +0.45 | 0.64 | 9,658 | 9,876 | 0.98 | 12.9 | -155 | 0 | +1,974 | +1,820 | 8.31 | -10 | 446 | -7 | 83 | 18.6 | '24/01/05 | 132.55 | 132.95 | 132.1 | 132.15 | -0.35 | -0.26 | 0.64 | 4,566 | 12,744 | 0.36 | 6.04 | -1,383 | 0 | -1,081 | -2,465 | 8.32 | +3 | 456 | -5 | 90 | 19.7 | '24/01/04 | 132.55 | 132.75 | 132.3 | 132.5 | -0.05 | -0.04 | 0.34 | 4,839 | 7,094 | 0.68 | 6.41 | -646 | 0 | +887 | +241 | 8.18 | -57 | 453 | -6 | 95 | 21 | '24/01/03 | 133.7 | 133.9 | 132.3 | 132.55 | -2.35 | -1.74 | 1.19 | 14,784 | 25,258 | 0.59 | 19.6 | -8,034 | 0 | +1,147 | -6,886 | 8.27 | +34 | 510 | -6 | 101 | 19.8 | '24/01/02 | 135.6 | 135.95 | 134.65 | 134.9 | -0.55 | -0.41 | 0.96 | 6,284 | 10,013 | 0.63 | 8.49 | +1,475 | 0 | -900 | +576 | 9.09 | +8 | 476 | -1 | 107 | 22.5 | '23/12/29 | 135.7 | 136 | 135.35 | 135.45 | -0.3 | -0.22 | 0.48 | 13,407 | 7,710 | 1.74 | 18.2 | +8,550 | 0 | -3,717 | +4,833 | 9.02 | -23 | 468 | 0 | 108 | 23.1 | '23/12/28 | 135.75 | 136 | 135.45 | 135.75 | 0 | 0 | 0.41 | 15,353 | 9,803 | 1.57 | 20.8 | +12,180 | 0 | -6,628 | +5,552 | 9.09 | +4 | 491 | -1 | 108 | 22 | '23/12/27 | 134.4 | 135.9 | 134.35 | 135.75 | +1.5 | +1.12 | 1.15 | 30,857 | 16,671 | 1.85 | 41.8 | +25,969 | 0 | -13,253 | +12,716 | 8.59 | -9 | 487 | +2 | 109 | 22.4 | 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 | '23/12/26 | 133.5 | 134.4 | 133.5 | 134.25 | +0.75 | +0.56 | 0.67 | 17,327 | 11,845 | 1.46 | 23.2 | +13,097 | 0 | -3,911 | +9,186 | 8.33 | -4 | 496 | -6 | 107 | 21.6 | '23/12/25 | 133 | 133.8 | 132.95 | 133.5 | +0.55 | +0.41 | 0.64 | 8,406 | 8,464 | 0.99 | 11.2 | +5,577 | 0 | -1,127 | +4,449 | 7.76 | -11 | 500 | 0 | 113 | 22.6 | '23/12/22 | 132.6 | 133.1 | 132.6 | 132.95 | +0.35 | +0.26 | 0.38 | 6,358 | 4,882 | 1.3 | 8.45 | +4,626 | 0 | -1,044 | +3,582 | 7.52 | -74 | 511 | 0 | 113 | 22.1 | '23/12/21 | 132.2 | 132.7 | 132.05 | 132.6 | -1.15 | -0.86 | 0.49 | 5,619 | 7,953 | 0.71 | 7.44 | -215 | -94 | -839 | -1,148 | 7.48 | +18 | 585 | 0 | 113 | 19.3 | '23/12/20 | 133.55 | 133.85 | 133.4 | 133.75 | +0.35 | +0.26 | 0.34 | 6,964 | 7,452 | 0.93 | 9.31 | +5,124 | 0 | -2,267 | +2,857 | 7.5 | -27 | 567 | 0 | 113 | 19.9 | '23/12/19 | 133.8 | 133.8 | 132.75 | 133.4 | -0.5 | -0.37 | 0.78 | 5,870 | 8,618 | 0.68 | 7.82 | +1,770 | 0 | -1,488 | +283 | 7.9 | +17 | 594 | -12 | 113 | 19 | '23/12/18 | 133.65 | 133.9 | 132.6 | 133.9 | +0.2 | +0.15 | 0.97 | 7,067 | 9,533 | 0.74 | 9.43 | +1,446 | +200 | -1,391 | +255 | 7.83 | +6 | 577 | +1 | 125 | 21.7 | '23/12/15 | 133.65 | 134.2 | 133.65 | 133.7 | +0.55 | +0.41 | 0.41 | 18,914 | 13,945 | 1.36 | 25.3 | +15,086 | 0 | -5,175 | +9,911 | 7.77 | -14 | 571 | -11 | 124 | 21.7 | '23/12/14 | 132.65 | 133.45 | 132.5 | 133.15 | +1.6 | +1.22 | 0.72 | 32,957 | 16,680 | 1.98 | 43.8 | +25,306 | 0 | -9,826 | +15,481 | 7.13 | -173 | 585 | -2 | 135 | 23.1 | '23/12/13 | 131.6 | 131.8 | 131.4 | 131.55 | +0.05 | +0.04 | 0.3 | 3,170 | 5,792 | 0.55 | 4.17 | -112 | 0 | -223 | -334 | 6.04 | +110 | 758 | 0 | 137 | 18.1 | '23/12/12 | 131.9 | 132.05 | 131.35 | 131.5 | +0.3 | +0.23 | 0.53 | 5,726 | 5,918 | 0.97 | 7.54 | +1,605 | +5 | +1,772 | +3,383 | 5.8 | -37 | 648 | 0 | 137 | 21.1 | '23/12/11 | 131.05 | 131.35 | 130.65 | 131.2 | +0.15 | +0.11 | 0.53 | 3,511 | 9,233 | 0.38 | 4.6 | -770 | 0 | -56.8 | -826 | 5.41 | -8 | 685 | -1 | 137 | 20 | '23/12/08 | 131.15 | 131.6 | 130.9 | 131.05 | +1.05 | +0.81 | 0.54 | 13,264 | 7,072 | 1.88 | 17.4 | +9,108 | 0 | -4,023 | +5,085 | 5.46 | +16 | 693 | +7 | 138 | 19.9 | '23/12/07 | 130.6 | 130.65 | 130 | 130 | -0.8 | -0.61 | 0.5 | 3,015 | 7,413 | 0.41 | 3.93 | -587 | 0 | -1,028 | -1,615 | 5.06 | +2 | 677 | 0 | 131 | 19.4 | '23/12/06 | 130.4 | 131.4 | 130.4 | 130.8 | +0.45 | +0.35 | 0.77 | 7,348 | 6,585 | 1.12 | 9.62 | -433 | 0 | +711 | +277 | 5.12 | -22 | 675 | +8 | 131 | 19.4 | '23/12/05 | 130.6 | 130.6 | 129.9 | 130.35 | -0.95 | -0.72 | 0.53 | 5,239 | 11,762 | 0.45 | 6.82 | -1,140 | 0 | -1,363 | -2,503 | 5.14 | +28 | 697 | -8 | 123 | 17.6 | '23/12/04 | 131.8 | 132 | 130.9 | 131.3 | -0.5 | -0.38 | 0.83 | 4,697 | 8,297 | 0.57 | 6.17 | -1,134 | 0 | -392 | -1,526 | 5.24 | -1 | 669 | 0 | 131 | 19.6 | '23/12/01 | 131 | 131.8 | 130.8 | 131.8 | +0.45 | +0.34 | 0.76 | 5,597 | 7,516 | 0.74 | 7.35 | -78.5 | 0 | +367 | +288 | 5.29 | -22 | 670 | +3 | 131 | 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 | '23/11/30 | 131.3 | 131.5 | 130.65 | 131.35 | +0.2 | +0.15 | 0.65 | 11,142 | 7,269 | 1.53 | 14.6 | +6,955 | 0 | -1,030 | +5,925 | 5.46 | +41 | 692 | 0 | 128 | 18.5 | '23/11/29 | 131.3 | 132.2 | 131.05 | 131.15 | -0.1 | -0.08 | 0.88 | 6,857 | 6,371 | 1.08 | 9.01 | +2,494 | 0 | +712 | +3,207 | 5.17 | +10 | 651 | -1 | 128 | 19.7 | '23/11/28 | 130.4 | 131.8 | 130.3 | 131.25 | +0.9 | +0.69 | 1.15 | 9,871 | 8,229 | 1.2 | 12.9 | +2,116 | 0 | +2,448 | +4,564 | 5.06 | -12 | 641 | -1 | 129 | 20.1 | '23/11/27 | 131.2 | 131.85 | 130.1 | 130.35 | -0.85 | -0.65 | 1.33 | 9,898 | 13,117 | 0.75 | 13 | -2,209 | 0 | +629 | -1,581 | 4.67 | +15 | 653 | +2 | 130 | 19.9 | '23/11/24 | 131.3 | 131.65 | 131.05 | 131.2 | -0.1 | -0.08 | 0.46 | 13,468 | 4,898 | 2.75 | 17.7 | +3,570 | +10 | -180 | +3,400 | 4.61 | -3 | 638 | 0 | 128 | 20.1 | '23/11/23 | 131.35 | 131.45 | 130.75 | 131.3 | -0.05 | -0.04 | 0.53 | 6,536 | 6,940 | 0.94 | 8.58 | +2,871 | 0 | -860 | +2,012 | 4.51 | +14 | 641 | -6 | 128 | 20 | '23/11/22 | 131.25 | 131.8 | 131.15 | 131.35 | -1.2 | -0.91 | 0.49 | 6,466 | 8,435 | 0.77 | 8.5 | +643 | 0 | -741 | -98.2 | 4.81 | +33 | 627 | -9 | 134 | 21.4 | '23/11/21 | 131.45 | 132.7 | 131.45 | 132.55 | +1.6 | +1.22 | 0.95 | 29,657 | 20,483 | 1.45 | 39.3 | +24,601 | 0 | -5,484 | +19,117 | 4.8 | -18 | 594 | -2 | 143 | 24.1 | '23/11/20 | 131.05 | 131.05 | 130.45 | 130.95 | -0.05 | -0.04 | 0.46 | 8,982 | 9,185 | 0.98 | 11.8 | +3,817 | +80 | -3,114 | +783 | 4.15 | -15 | 612 | -2 | 145 | 23.7 | '23/11/17 | 130.6 | 131.5 | 130.55 | 131 | +0.4 | +0.31 | 0.73 | 27,988 | 14,272 | 1.96 | 36.7 | +19,922 | +75 | -8,405 | +11,592 | 4.63 | -32 | 627 | 0 | 147 | 23.4 | '23/11/16 | 130.8 | 131.2 | 130.3 | 130.6 | +0.05 | +0.04 | 0.69 | 18,985 | 13,230 | 1.43 | 24.8 | +9,114 | 0 | -1,104 | +8,010 | 4.23 | +37 | 659 | +12 | 147 | 22.3 | '23/11/15 | 130.9 | 131 | 130.05 | 130.55 | +1.55 | +1.2 | 0.74 | 23,631 | 19,145 | 1.23 | 30.9 | +15,343 | +400 | +2,335 | +18,078 | 4.65 | -64 | 622 | -6 | 135 | 21.7 | '23/11/14 | 129.2 | 129.6 | 128.95 | 129 | +0.3 | +0.23 | 0.51 | 20,924 | 14,287 | 1.46 | 27 | +10,709 | 0 | +2,684 | +13,393 | 3.71 | +19 | 686 | 0 | 141 | 20.6 | '23/11/13 | 129.25 | 129.6 | 128.5 | 128.7 | +1.95 | +1.54 | 0.87 | 26,195 | 17,363 | 1.51 | 33.8 | +13,001 | -48 | +5,069 | +18,022 | 4.08 | -89 | 667 | +2 | 141 | 21.1 | '23/11/10 | 126.7 | 126.85 | 126.4 | 126.75 | -0.5 | -0.39 | 0.35 | 4,554 | 8,757 | 0.52 | 5.77 | -736 | 0 | +921 | +185 | 3.31 | -4 | 756 | -5 | 139 | 18.4 | '23/11/09 | 126.9 | 127.4 | 126.65 | 127.25 | +0.05 | +0.04 | 0.59 | 6,557 | 6,909 | 0.95 | 8.34 | +3,035 | +30 | +1,268 | +4,334 | 3.36 | -6 | 760 | -12 | 144 | 18.9 | '23/11/08 | 126.65 | 127.45 | 126.5 | 127.2 | +0.7 | +0.55 | 0.75 | 11,598 | 10,111 | 1.15 | 14.7 | +8,123 | +25 | +450 | +8,598 | 3.53 | -48 | 766 | +11 | 156 | 20.4 | '23/11/07 | 126.5 | 126.8 | 126.1 | 126.5 | -0.05 | -0.04 | 0.55 | 6,787 | 6,880 | 0.99 | 8.59 | +3,470 | +199 | +786 | +4,455 | 3.25 | -50 | 814 | +5 | 145 | 17.8 | 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 | '23/11/06 | 126.55 | 127.2 | 126.35 | 126.55 | +1.1 | +0.88 | 0.68 | 16,724 | 18,001 | 0.93 | 21.2 | +7,349 | +210 | -977 | +6,582 | 3.48 | -122 | 864 | +43 | 140 | 16.2 | '23/11/03 | 125 | 125.6 | 124.7 | 125.45 | +0.95 | +0.76 | 0.72 | 9,126 | 10,102 | 0.9 | 11.4 | +4,947 | +45 | +227 | +5,219 | 3.15 | -78 | 986 | +2 | 97 | 9.84 | '23/11/02 | 123.15 | 124.5 | 123.15 | 124.5 | +2.75 | +2.26 | 1.11 | 10,198 | 9,411 | 1.08 | 12.6 | +3,100 | 0 | +440 | +3,540 | 2.95 | -65 | 1,064 | +12 | 95 | 8.93 | '23/11/01 | 122 | 122.15 | 121.25 | 121.75 | +0.6 | +0.5 | 0.74 | 4,851 | 9,873 | 0.49 | 5.91 | -2,199 | 0 | -667 | -2,866 | 2.82 | +10 | 1,129 | +9 | 83 | 7.35 | '23/10/31 | 122.4 | 122.45 | 121.1 | 121.15 | -0.85 | -0.7 | 1.11 | 11,953 | 23,607 | 0.51 | 14.5 | -8,753 | 0 | -997 | -9,750 | 2.9 | +56 | 1,119 | -6 | 74 | 6.61 | '23/10/30 | 122.4 | 122.85 | 121.75 | 122 | -0.3 | -0.25 | 0.9 | 9,793 | 14,083 | 0.7 | 12 | -6,580 | +300 | -208 | -6,488 | 3.02 | -9 | 1,063 | -2 | 80 | 7.53 | '23/10/27 | 122.15 | 122.75 | 122.1 | 122.3 | +0.55 | +0.45 | 0.53 | 4,414 | 8,453 | 0.52 | 5.4 | -1,472 | 0 | +131 | -1,341 | 2.26 | -13 | 1,072 | 0 | 82 | 7.65 | '23/10/26 | 121.85 | 122.4 | 121.6 | 121.75 | -2.45 | -1.97 | 0.64 | 24,073 | 41,829 | 0.58 | 29.3 | -17,877 | +100 | -2,864 | -20,641 | 1.92 | +110 | 1,085 | -29 | 82 | 7.56 | '23/10/25 | 124.2 | 124.9 | 124.2 | 124.2 | +0.25 | +0.2 | 0.56 | 4,229 | 6,992 | 0.6 | 5.26 | +115 | 0 | -1,039 | -924 | 3.24 | -177 | 975 | -1 | 111 | 11.4 | '23/10/24 | 123.8 | 123.95 | 122.7 | 123.95 | +0.1 | +0.08 | 1.01 | 7,672 | 12,393 | 0.62 | 9.46 | -4,579 | 0 | +699 | -3,880 | 2.38 | +98 | 1,152 | -8 | 112 | 9.72 | '23/10/23 | 124.85 | 124.85 | 123.55 | 123.85 | -1.55 | -1.24 | 1.04 | 8,729 | 17,221 | 0.51 | 10.8 | -6,057 | +200 | -421 | -6,278 | 2.57 | +167 | 1,054 | -3 | 120 | 11.4 | '23/10/20 | 124.75 | 125.45 | 123.9 | 125.4 | +0.55 | +0.44 | 1.24 | 4,698 | 8,889 | 0.53 | 5.85 | -2,243 | 0 | +704 | -1,539 | 2.84 | -1 | 887 | -21 | 123 | 13.9 | '23/10/19 | 124.4 | 125.2 | 124.4 | 124.85 | +0.05 | +0.04 | 0.64 | 8,052 | 5,999 | 1.34 | 10.1 | -431 | +225 | +3,729 | +3,523 | 2.93 | +2 | 888 | +1 | 144 | 16.2 | '23/10/18 | 126.25 | 126.25 | 124.8 | 124.8 | -1.75 | -1.38 | 1.15 | 10,456 | 12,920 | 0.81 | 13.1 | -7,633 | +20 | +3,026 | -4,586 | 2.95 | -14 | 886 | -21 | 143 | 16.1 | '23/10/17 | 126.7 | 127 | 126.4 | 126.55 | +0.3 | +0.24 | 0.48 | 7,017 | 4,946 | 1.42 | 8.89 | -2,554 | 0 | -1,138 | -3,692 | 3.34 | -24 | 900 | +10 | 164 | 18.2 | '23/10/16 | 126.3 | 126.3 | 125.7 | 126.25 | -0.7 | -0.55 | 0.47 | 8,161 | 12,161 | 0.67 | 10.3 | -1,725 | +150 | -1,764 | -3,340 | 3.45 | -17 | 924 | -2 | 154 | 16.7 | '23/10/13 | 127 | 127.4 | 126.5 | 126.95 | -0.35 | -0.27 | 0.71 | 6,626 | 7,770 | 0.85 | 8.41 | +1,627 | 0 | -645 | +982 | 3.52 | -66 | 941 | +1 | 156 | 16.6 | '23/10/12 | 126.5 | 127.35 | 126.3 | 127.3 | +1.05 | +0.83 | 0.83 | 14,897 | 12,866 | 1.16 | 18.9 | +9,556 | +50 | +1,592 | +11,198 | 4.47 | +4 | 1,007 | +25 | 155 | 15.4 | 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 | '23/10/11 | 125.9 | 126.4 | 125.85 | 126.25 | +2.15 | +1.73 | 0.44 | 14,193 | 15,854 | 0.9 | 17.9 | +5,655 | 0 | +3,645 | +9,299 | 4.05 | -168 | 1,003 | +10 | 130 | 13 | '23/10/06 | 123.8 | 124.3 | 123.8 | 124.1 | +0.45 | +0.36 | 0.4 | 5,059 | 6,632 | 0.76 | 6.28 | -237 | +104 | +342 | +209 | 3.47 | -52 | 1,171 | +19 | 120 | 10.2 | '23/10/05 | 122.4 | 123.65 | 122.4 | 123.65 | +1.75 | +1.44 | 1.03 | 4,411 | 8,646 | 0.51 | 5.43 | +553 | 0 | +858 | +1,411 | 4.02 | -64 | 1,223 | +8 | 101 | 8.26 | '23/10/04 | 122.1 | 122.2 | 121.35 | 121.9 | -1.6 | -1.3 | 0.69 | 12,322 | 23,810 | 0.52 | 15 | -8,262 | 0 | +375 | -7,887 | 4.1 | +80 | 1,287 | -11 | 93 | 7.23 | '23/10/03 | 123.95 | 124.15 | 123.45 | 123.5 | -0.75 | -0.6 | 0.56 | 5,464 | 9,863 | 0.55 | 6.77 | -1,994 | 0 | -364 | -2,357 | 4.45 | -13 | 1,207 | +2 | 104 | 8.62 | '23/10/02 | 123.6 | 124.5 | 123.6 | 124.25 | +1.6 | +1.3 | 0.73 | 6,751 | 9,457 | 0.71 | 8.39 | -1,093 | +300 | +2,007 | +1,213 | 4.54 | -4 | 1,220 | +8 | 102 | 8.36 | '23/09/28 | 122.75 | 123.15 | 122.05 | 122.65 | +0.5 | +0.41 | 0.9 | 5,881 | 8,062 | 0.73 | 7.21 | -2,961 | 0 | +289 | -2,672 | 3.73 | +5 | 1,224 | -18 | 94 | 7.68 | '23/09/27 | 121.85 | 122.3 | 121.55 | 122.15 | +0.05 | +0.04 | 0.61 | 7,068 | 11,732 | 0.6 | 8.62 | -3,028 | 0 | -960 | -3,988 | 3.77 | +33 | 1,219 | 0 | 112 | 9.19 | '23/09/26 | 122.65 | 123 | 122 | 122.1 | -1.45 | -1.17 | 0.81 | 11,389 | 27,278 | 0.42 | 13.9 | -5,699 | 0 | -4,392 | -10,092 | 3.8 | +23 | 1,186 | +5 | 112 | 9.44 | '23/09/25 | 122.75 | 123.75 | 122.75 | 123.55 | +0.9 | +0.73 | 0.82 | 4,337 | 9,173 | 0.47 | 5.35 | -1,836 | 0 | -320 | -2,155 | 4.03 | -41 | 1,163 | +7 | 107 | 9.2 | '23/09/22 | 122.45 | 122.8 | 122.05 | 122.65 | -0.1 | -0.08 | 0.61 | 10,344 | 17,251 | 0.6 | 12.7 | -7,054 | 0 | +1,189 | -5,864 | 3.65 | +4 | 1,204 | -20 | 100 | 8.31 | '23/09/21 | 123.8 | 123.85 | 122.65 | 122.75 | -2 | -1.6 | 0.96 | 23,195 | 42,629 | 0.54 | 28.5 | -19,074 | -210 | +336 | -18,949 | 3.77 | +188 | 1,200 | -61 | 120 | 10 | '23/09/20 | 125.05 | 125.2 | 124.5 | 124.75 | -0.7 | -0.56 | 0.56 | 6,502 | 13,555 | 0.48 | 8.11 | -3,099 | 0 | -702 | -3,801 | 6.49 | +60 | 1,012 | -6 | 181 | 17.9 | '23/09/19 | 125.85 | 126.05 | 125.35 | 125.45 | -0.55 | -0.44 | 0.56 | 4,358 | 8,893 | 0.49 | 5.47 | -959 | -47 | -1,467 | -2,473 | 6.62 | +16 | 952 | -5 | 187 | 19.6 | '23/09/18 | 126.6 | 126.6 | 125.85 | 126 | -1.35 | -1.06 | 0.59 | 7,561 | 12,370 | 0.61 | 9.54 | -3,337 | -400 | -2,180 | -5,916 | 9.05 | +8 | 936 | -9 | 192 | 20.5 | '23/09/15 | 127 | 127.35 | 126.75 | 127.35 | +0.4 | +0.32 | 0.47 | 6,106 | 9,240 | 0.66 | 7.76 | +667 | 0 | +2,841 | +3,509 | 9.19 | -20 | 928 | +2 | 201 | 21.7 | '23/09/14 | 125.9 | 126.95 | 125.55 | 126.95 | +1.75 | +1.4 | 1.12 | 7,618 | 8,115 | 0.94 | 9.64 | +4,429 | 0 | -147 | +4,282 | 9.98 | -106 | 948 | +12 | 199 | 21 | '23/09/13 | 125.2 | 125.6 | 124.7 | 125.2 | +0.15 | +0.12 | 0.72 | 3,406 | 6,039 | 0.56 | 4.26 | +511 | 0 | -1,233 | -722 | 9.09 | -15 | 1,054 | 0 | 187 | 17.7 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/12 | 124.1 | 125.05 | 123.85 | 125.05 | +1.25 | +1.01 | 0.97 | 2,805 | 6,181 | 0.45 | 3.49 | +177 | 0 | -180 | -3.41 | 9.09 | -12 | 1,069 | +3 | 187 | 17.5 | '23/09/11 | 124.45 | 124.5 | 123.4 | 123.8 | -0.5 | -0.4 | 0.88 | 9,429 | 24,971 | 0.38 | 11.7 | -7,135 | 0 | +395 | -6,740 | 9.08 | +14 | 1,081 | +3 | 184 | 17 | '23/09/08 | 124.1 | 124.5 | 123.85 | 124.3 | -0.55 | -0.44 | 0.52 | 6,199 | 14,188 | 0.44 | 7.7 | -4,020 | 0 | +484 | -3,537 | 9.28 | -14 | 1,067 | +3 | 181 | 17 | '23/09/07 | 125.3 | 125.5 | 124.7 | 124.85 | -1.15 | -0.91 | 0.63 | 6,412 | 17,083 | 0.38 | 8.02 | -3,956 | 0 | -450 | -4,406 | 9.45 | +25 | 1,081 | 0 | 178 | 16.5 | '23/09/06 | 126.6 | 126.7 | 125.85 | 126 | -0.45 | -0.36 | 0.67 | 7,626 | 9,559 | 0.8 | 9.62 | -4,964 | 0 | +1,595 | -3,369 | 10.1 | -14 | 1,056 | -2 | 178 | 16.9 | '23/09/05 | 126.55 | 126.6 | 126.05 | 126.45 | -0.3 | -0.24 | 0.43 | 3,941 | 8,573 | 0.46 | 4.98 | -1,594 | 0 | +966 | -628 | 10.2 | +11 | 1,070 | -5 | 180 | 16.8 | '23/09/04 | 125.9 | 126.8 | 125.6 | 126.75 | +0.85 | +0.68 | 0.95 | 3,707 | 7,338 | 0.51 | 4.68 | -510 | 0 | +545 | +34.6 | 10.2 | -20 | 1,059 | +9 | 185 | 17.5 | '23/09/01 | 125.5 | 126.3 | 125.1 | 125.9 | +0.2 | +0.16 | 0.95 | 3,298 | 5,596 | 0.59 | 4.15 | -1,295 | 0 | +419 | -876 | 10.3 | +9 | 1,079 | -7 | 176 | 16.3 | '23/08/31 | 126.55 | 126.55 | 125.5 | 125.7 | -0.9 | -0.71 | 0.83 | 4,632 | 7,284 | 0.64 | 5.83 | -2,602 | -108 | +89.1 | -2,621 | 10.3 | +7 | 1,070 | -6 | 183 | 17.1 | '23/08/30 | 126.75 | 127.05 | 126.1 | 126.6 | +0.55 | +0.44 | 0.75 | 5,913 | 5,496 | 1.08 | 7.49 | -2,179 | 0 | +2,557 | +378 | 10.3 | -36 | 1,063 | -3 | 189 | 17.8 | '23/08/29 | 126 | 126.05 | 124.7 | 126.05 | +0.7 | +0.56 | 1.08 | 6,681 | 5,747 | 1.16 | 8.37 | -4,915 | 0 | -207 | -5,122 | 10.4 | -6 | 1,099 | +11 | 192 | 17.5 | '23/08/28 | 124.85 | 125.7 | 124.75 | 125.35 | +0.8 | +0.64 | 0.76 | 4,490 | 5,969 | 0.75 | 5.63 | -1,613 | 0 | +213 | -1,400 | 10.5 | -16 | 1,105 | +7 | 181 | 16.4 | '23/08/25 | 125.5 | 125.5 | 124.5 | 124.55 | -2.45 | -1.93 | 0.79 | 8,004 | 19,366 | 0.41 | 10 | -4,140 | 0 | -1,438 | -5,578 | 10.4 | +29 | 1,121 | +1 | 174 | 15.5 | '23/08/24 | 126.4 | 127.1 | 126.25 | 127 | +2.15 | +1.72 | 0.68 | 7,038 | 9,358 | 0.75 | 8.92 | +2,651 | 0 | +623 | +3,275 | 10.6 | -122 | 1,092 | +16 | 173 | 15.8 | '23/08/23 | 124 | 125.15 | 124 | 124.85 | +0.85 | +0.69 | 0.93 | 6,977 | 6,513 | 1.07 | 8.71 | -3,265 | 0 | +2,169 | -1,097 | 10.5 | -21 | 1,214 | +17 | 157 | 12.9 | '23/08/22 | 124 | 124.35 | 123.7 | 124 | +1 | +0.81 | 0.53 | 3,869 | 5,903 | 0.66 | 4.8 | -910 | 0 | +522 | -388 | 10.6 | -48 | 1,235 | +4 | 140 | 11.3 | '23/08/21 | 124.2 | 124.45 | 123 | 123 | -0.85 | -0.69 | 1.17 | 11,056 | 22,157 | 0.5 | 13.6 | -7,978 | 0 | +1,751 | -6,227 | 10.5 | -8 | 1,283 | -6 | 136 | 10.6 | '23/08/18 | 124.2 | 124.8 | 123.7 | 123.85 | -0.75 | -0.6 | 0.88 | 8,329 | 15,609 | 0.53 | 10.3 | -4,915 | 0 | -207 | -5,122 | 10.6 | +69 | 1,291 | +70 | 142 | 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 | '23/08/17 | 123.6 | 124.65 | 122.9 | 124.6 | +0.55 | +0.44 | 1.41 | 10,204 | 14,568 | 0.7 | 12.6 | -5,553 | +100 | +919 | -4,534 | 10.8 | +90 | 1,222 | 0 | 72 | 5.89 | '23/08/16 | 124.15 | 124.4 | 123.6 | 124.05 | -0.65 | -0.52 | 0.64 | 19,265 | 28,773 | 0.67 | 23.9 | -13,692 | +100 | +1,903 | -11,688 | 10.2 | +26 | 1,132 | +2 | 72 | 6.36 | '23/08/15 | 125.25 | 125.45 | 124.6 | 124.7 | +0.2 | +0.16 | 0.68 | 8,064 | 13,972 | 0.58 | 10.1 | -3,681 | 0 | -719 | -4,400 | 10.7 | +18 | 1,106 | +13 | 70 | 6.33 | '23/08/14 | 125.65 | 125.7 | 124.1 | 124.5 | -1.8 | -1.43 | 1.27 | 24,758 | 45,116 | 0.55 | 30.9 | -18,325 | -771 | -230 | -19,326 | 11.9 | +132 | 1,088 | -6 | 57 | 5.24 | '23/08/11 | 127 | 127.35 | 126.15 | 126.3 | -0.1 | -0.08 | 0.95 | 8,353 | 14,891 | 0.56 | 10.6 | -5,217 | 0 | -660 | -5,878 | 12.6 | +34 | 956 | +6 | 63 | 6.59 | '23/08/10 | 126.9 | 127 | 126.3 | 126.4 | -0.8 | -0.63 | 0.55 | 12,014 | 24,030 | 0.5 | 15.2 | -5,822 | -300 | -3,407 | -9,529 | 12 | +42 | 922 | +6 | 57 | 6.18 | '23/08/09 | 126.8 | 127.65 | 126.65 | 127.2 | +0.2 | +0.16 | 0.79 | 3,924 | 6,570 | 0.6 | 4.99 | -15,013 | +35 | -7,208 | -22,186 | 12.2 | -15 | 880 | +10 | 51 | 5.8 | '23/08/08 | 128.1 | 128.2 | 126.4 | 127 | -1.5 | -1.17 | 1.4 | 11,518 | 22,299 | 0.52 | 14.6 | -5,666 | 0 | -2,166 | -7,833 | 12.2 | +87 | 895 | -5 | 41 | 4.58 | '23/08/07 | 127.65 | 128.7 | 127.55 | 128.5 | +1.25 | +0.98 | 0.9 | 4,928 | 9,990 | 0.49 | 6.32 | -381 | -500 | -1,509 | -2,390 | 13.4 | -19 | 808 | +7 | 46 | 5.69 | '23/08/04 | 127.25 | 127.5 | 126.9 | 127.25 | -0.6 | -0.47 | 0.47 | 7,591 | 17,688 | 0.43 | 9.66 | -3,580 | -100 | -1,193 | -4,873 | 13.4 | +14 | 827 | -24 | 39 | 4.72 | '23/08/02 | 129.4 | 129.45 | 127.45 | 127.85 | -1.6 | -1.24 | 1.54 | 13,214 | 25,553 | 0.52 | 16.9 | -4,480 | 0 | -1,973 | -6,454 | 13.6 | +3 | 813 | -7 | 63 | 7.75 | '23/08/01 | 129 | 129.55 | 128.85 | 129.45 | +0.65 | +0.5 | 0.54 | 4,682 | 5,568 | 0.84 | 6.06 | -216 | -100 | +2,075 | +1,759 | 13.8 | -37 | 810 | -1 | 70 | 8.64 | '23/07/31 | 130.3 | 130.65 | 128.25 | 128.8 | -0.7 | -0.54 | 1.85 | 7,751 | 11,911 | 0.65 | 10 | +1,313 | -150 | -1,060 | +103 | 13.8 | -13 | 847 | +10 | 71 | 8.38 | '23/07/28 | 129.4 | 129.9 | 129 | 129.5 | 0 | 0 | 0.69 | 2,942 | 5,786 | 0.51 | 3.81 | -440 | 0 | +32.2 | -407 | 14.8 | -34 | 860 | +3 | 61 | 7.09 | '23/07/27 | 129.15 | 129.5 | 129 | 129.5 | +1 | +0.78 | 0.39 | 4,193 | 5,407 | 0.78 | 5.42 | +1,200 | 0 | +81.4 | +1,282 | 14.8 | -16 | 894 | -1 | 58 | 6.49 | '23/07/26 | 129.1 | 129.2 | 128.35 | 128.5 | -0.35 | -0.27 | 0.66 | 4,653 | 7,505 | 0.62 | 5.99 | -42.5 | 0 | -1,834 | -1,877 | 14.7 | 0 | 910 | +10 | 59 | 6.48 | '23/07/25 | 127.7 | 129.2 | 127.7 | 128.85 | +1.6 | +1.26 | 1.18 | 7,215 | 9,939 | 0.73 | 9.29 | +2,619 | -400 | -24.8 | +2,194 | 14.7 | -50 | 910 | +16 | 49 | 5.38 | '23/07/24 | 127 | 127.65 | 126.6 | 127.25 | +0.05 | +0.04 | 0.83 | 10,276 | 13,810 | 0.74 | 13.1 | -1,545 | -1,855 | -1,652 | -5,052 | 14.8 | +28 | 960 | +1 | 33 | 3.44 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/21 | 127.4 | 127.4 | 126.5 | 127.2 | -2.15 | -1.66 | 0.7 | 14,041 | 26,081 | 0.54 | 17.8 | -6,985 | -1,134 | -2,339 | -10,458 | 14.9 | +51 | 932 | -17 | 32 | 3.43 | '23/07/20 | 129.05 | 129.7 | 129 | 129.35 | +0.6 | +0.47 | 0.54 | 4,065 | 6,617 | 0.61 | 5.26 | +1,209 | 0 | -1,206 | +3.21 | 15.3 | -32 | 881 | +20 | 49 | 5.56 | '23/07/19 | 130.15 | 130.5 | 128.75 | 128.75 | -1.1 | -0.85 | 1.35 | 14,712 | 13,734 | 1.07 | 19 | +6,515 | -600 | -3,941 | +1,974 | 15.2 | +39 | 913 | +13 | 29 | 3.18 | '23/07/18 | 131 | 131 | 129.7 | 129.85 | -0.25 | -0.19 | 1 | 11,350 | 13,808 | 0.82 | 14.8 | +4,216 | 0 | -2,870 | +1,346 | 14 | 0 | 874 | +16 | 16 | 1.83 | '23/07/17 | 132 | 132.2 | 131.75 | 132 | -0.25 | -0.19 | 0.34 | 15,718 | 14,370 | 1.09 | 20.8 | +3,373 | 0 | +5,391 | +8,763 | 13.8 | +43 | 874 | 0 | 0 | 0 | '23/07/14 | 131.45 | 132.5 | 131.45 | 132.25 | +1.35 | +1.03 | 0.8 | 15,493 | 12,488 | 1.24 | 20.5 | +11,330 | 0 | -1,255 | +10,075 | 15.3 | -28 | 831 | 0 | 0 | 0 | '23/07/13 | 131.3 | 131.9 | 130.85 | 130.9 | +1.45 | +1.12 | 0.81 | 16,226 | 11,990 | 1.35 | 21.3 | +8,369 | 0 | +145 | +8,514 | 15.5 | -24 | 859 | -2 | 0 | 0 | '23/07/12 | 129.3 | 129.45 | 128.85 | 129.45 | +0.25 | +0.19 | 0.46 | 3,615 | 5,255 | 0.69 | 4.67 | -8.38 | -15 | +241 | +218 | 17.5 | -15 | 883 | -157 | 2 | 0.23 | '23/07/11 | 128 | 129.2 | 128 | 129.2 | +1.75 | +1.37 | 0.94 | 4,785 | 7,165 | 0.67 | 6.17 | +549 | +806 | +804 | +2,159 | 18.2 | -34 | 898 | -34 | 159 | 17.7 | '23/07/10 | 128.1 | 128.5 | 127 | 127.45 | -0.25 | -0.2 | 1.17 | 8,506 | 15,866 | 0.54 | 10.9 | -4,210 | +200 | +897 | -3,113 | 18.8 | -37 | 932 | -90 | 193 | 20.7 | '23/07/07 | 127.55 | 128.3 | 127.1 | 127.7 | -0.2 | -0.16 | 0.94 | 8,691 | 15,852 | 0.55 | 11.1 | -1,724 | -30 | -901 | -2,655 | 19 | +78 | 969 | -2 | 283 | 29.2 | '23/07/06 | 129.7 | 129.7 | 127.7 | 127.9 | -2.9 | -2.22 | 1.53 | 18,056 | 35,216 | 0.51 | 23.2 | -11,216 | -60 | -2,066 | -13,342 | 18.3 | +34 | 891 | -9 | 285 | 32 | '23/07/05 | 131 | 131.2 | 130.4 | 130.8 | -0.2 | -0.15 | 0.61 | 5,406 | 10,839 | 0.5 | 7.07 | -1,203 | 0 | -1,354 | -2,557 | 18.8 | -17 | 857 | -29 | 294 | 34.3 | '23/07/04 | 130.75 | 131.15 | 130.55 | 131 | +0.3 | +0.23 | 0.46 | 5,920 | 6,440 | 0.92 | 7.75 | -841 | 0 | +2,764 | +1,922 | 18.9 | -84 | 874 | -50 | 323 | 37 | '23/07/03 | 129.6 | 130.7 | 129.6 | 130.7 | +1.6 | +1.24 | 0.85 | 6,980 | 9,688 | 0.72 | 9.11 | -1,487 | 0 | +990 | -497 | 18.9 | +10 | 958 | -3 | 373 | 38.9 | '23/06/30 | 128.8 | 129.1 | 128.3 | 129.1 | +0.05 | +0.04 | 0.62 | 7,504 | 11,593 | 0.65 | 9.65 | -2,842 | -131 | +1,415 | -1,558 | 19 | +40 | 948 | -4 | 376 | 39.7 | '23/06/29 | 129.75 | 130.5 | 128.9 | 129.05 | -0.05 | -0.04 | 1.24 | 6,037 | 8,210 | 0.74 | 7.82 | -1,390 | 0 | +1,459 | +69.8 | 19 | -17 | 908 | 0 | 380 | 41.9 | '23/06/28 | 129.35 | 129.7 | 128.8 | 129.1 | +0.2 | +0.16 | 0.7 | 5,944 | 6,875 | 0.86 | 7.67 | -40.3 | -205 | +1,655 | +1,410 | 19 | -85 | 925 | +4 | 380 | 41.1 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/27 | 129.15 | 129.55 | 128.7 | 128.9 | -0.85 | -0.66 | 0.66 | 7,066 | 11,856 | 0.6 | 9.12 | +2,120 | -80 | -2,073 | -33 | 19 | +41 | 1,010 | -5 | 376 | 37.2 | '23/06/26 | 130.35 | 130.35 | 129.4 | 129.75 | -0.8 | -0.61 | 0.73 | 7,961 | 14,775 | 0.54 | 10.3 | -3,430 | 0 | +1,332 | -2,098 | 19 | +50 | 969 | +1 | 381 | 39.3 | '23/06/21 | 130.55 | 131.05 | 130.25 | 130.55 | 0 | 0 | 0.61 | 26,908 | 19,627 | 1.37 | 35.1 | +14,267 | -500 | -11,437 | +2,330 | 19.1 | +5 | 919 | -12 | 380 | 41.3 | '23/06/20 | 131.1 | 131.25 | 130.35 | 130.55 | -0.7 | -0.53 | 0.69 | 6,967 | 11,014 | 0.63 | 9.11 | -1,783 | -200 | +3,026 | +1,043 | 18.6 | -1 | 914 | -6 | 392 | 42.9 | '23/06/19 | 130.95 | 131.5 | 130.55 | 131.25 | -0.3 | -0.23 | 0.72 | 6,340 | 9,046 | 0.7 | 8.31 | +325 | -35 | +816 | +1,106 | 18.5 | +10 | 915 | -2 | 398 | 43.5 | '23/06/16 | 131.8 | 131.8 | 131.1 | 131.55 | -0.35 | -0.27 | 0.53 | 7,587 | 10,734 | 0.71 | 9.97 | -10.6 | 0 | -273 | -284 | 18.5 | -59 | 905 | 0 | 400 | 44.2 | '23/06/15 | 131.55 | 132 | 131.5 | 131.9 | +0.4 | +0.3 | 0.38 | 11,515 | 11,361 | 1.01 | 15.2 | +5,959 | 0 | +520 | +6,479 | 18.5 | -33 | 964 | -6 | 400 | 41.5 | '23/06/14 | 131.4 | 131.6 | 131 | 131.5 | -0.05 | -0.04 | 0.46 | 7,065 | 9,345 | 0.76 | 9.28 | +3,524 | -201 | +104 | +3,427 | 18.3 | -30 | 997 | -8 | 406 | 40.7 | '23/06/13 | 130.2 | 131.95 | 130.2 | 131.55 | +2.55 | +1.98 | 1.36 | 24,674 | 20,840 | 1.18 | 32.4 | +11,566 | +2,400 | +5,432 | +19,398 | 18.5 | -19 | 1,027 | +1 | 414 | 40.3 | '23/06/12 | 128.5 | 129.3 | 128.5 | 129 | +1.2 | +0.94 | 0.63 | 14,319 | 15,620 | 0.92 | 18.5 | +10,116 | +230 | +277 | +10,623 | 18.4 | -19 | 1,046 | 0 | 413 | 39.5 | '23/06/09 | 127.5 | 128.2 | 127.4 | 127.8 | +0.95 | +0.75 | 0.63 | 5,862 | 6,506 | 0.9 | 7.5 | +1,640 | 0 | +1,941 | +3,582 | 16.2 | +12 | 1,065 | 0 | 413 | 38.8 | '23/06/08 | 127.9 | 128.2 | 126.55 | 126.85 | -1.25 | -0.98 | 1.29 | 5,593 | 11,699 | 0.48 | 7.13 | +499 | 0 | -817 | -318 | 14.6 | -9 | 1,053 | -17 | 413 | 39.2 | '23/06/07 | 127 | 128.25 | 127 | 128.1 | +1.4 | +1.1 | 0.99 | 12,724 | 13,016 | 0.98 | 16.3 | +8,048 | 0 | +2,002 | +10,050 | 13.9 | -12 | 1,062 | -21 | 430 | 40.5 | '23/06/06 | 126.35 | 127.25 | 126.15 | 126.7 | +0.35 | +0.28 | 0.87 | 6,877 | 8,845 | 0.78 | 8.72 | +2,056 | 0 | -468 | +1,588 | 11.9 | -17 | 1,074 | -6 | 451 | 42 | '23/06/05 | 126.75 | 126.8 | 126.25 | 126.35 | -0.4 | -0.32 | 0.43 | 6,813 | 12,612 | 0.54 | 8.62 | -352 | 0 | +1,164 | +813 | 10.2 | 0 | 1,091 | -16 | 457 | 41.9 | '23/06/02 | 125.8 | 127 | 125.8 | 126.75 | +1.6 | +1.28 | 0.96 | 8,412 | 8,688 | 0.97 | 10.6 | +2,751 | 0 | +2,071 | +4,821 | 10.5 | +8 | 1,091 | -8 | 473 | 43.4 | '23/06/01 | 125.35 | 125.6 | 124.9 | 125.15 | -1 | -0.79 | 0.55 | 4,231 | 9,059 | 0.47 | 5.29 | -536 | 0 | +248 | -288 | 9.52 | +10 | 1,083 | -2 | 481 | 44.4 | '23/05/31 | 126.7 | 126.7 | 125.15 | 126.15 | -0.6 | -0.47 | 1.22 | 9,229 | 8,924 | 1.03 | 11.6 | +68.6 | 0 | +3,051 | +3,120 | 8.85 | -6 | 1,073 | -17 | 483 | 45 | 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 | '23/05/30 | 126.75 | 127.05 | 126.45 | 126.75 | 0 | 0 | 0.47 | 12,627 | 11,246 | 1.12 | 16 | +8,597 | -200 | +1,649 | +10,046 | 8.68 | -11 | 1,079 | -70 | 500 | 46.3 | '23/05/29 | 127.45 | 127.55 | 126.5 | 126.75 | +0.8 | +0.64 | 0.83 | 15,208 | 12,780 | 1.19 | 19.3 | +4,503 | +400 | +1,279 | +6,181 | 8.14 | -9 | 1,090 | -38 | 570 | 52.3 | '23/05/26 | 125 | 126.05 | 125 | 125.95 | +2.9 | +2.36 | 0.85 | 25,082 | 22,847 | 1.1 | 31.5 | +13,106 | +48 | +6,180 | +19,334 | 6.01 | -296 | 1,099 | +28 | 608 | 55.3 | '23/05/25 | 123 | 123.4 | 122.45 | 123.05 | +1.45 | +1.19 | 0.78 | 12,033 | 12,230 | 0.98 | 14.8 | +5,155 | 0 | +2,408 | +7,563 | 5.45 | +2 | 1,395 | +7 | 580 | 41.6 | '23/05/24 | 121.65 | 121.8 | 121.1 | 121.6 | -0.6 | -0.49 | 0.57 | 11,115 | 11,398 | 0.98 | 13.5 | +7,302 | 0 | +595 | +7,897 | 4.93 | +30 | 1,393 | -4 | 573 | 41.1 | '23/05/23 | 122.3 | 122.65 | 121.8 | 122.2 | -0.1 | -0.08 | 0.7 | 12,550 | 9,154 | 1.37 | 15.3 | +6,180 | 0 | +2,212 | +8,391 | 4.64 | -7 | 1,363 | -3 | 577 | 42.3 | '23/05/22 | 122.5 | 122.65 | 122.1 | 122.3 | -0.2 | -0.16 | 0.45 | 18,271 | 13,613 | 1.34 | 22.4 | +12,878 | 0 | +1,392 | +14,270 | 4.48 | -65 | 1,370 | -7 | 580 | 42.3 | '23/05/19 | 122.6 | 122.85 | 122.2 | 122.5 | +0.35 | +0.29 | 0.53 | 34,913 | 15,521 | 2.25 | 42.8 | +27,958 | -517 | +1,437 | +28,879 | 4.04 | -44 | 1,435 | +21 | 587 | 40.9 | '23/05/18 | 121.8 | 122.4 | 121.6 | 122.15 | +1.6 | +1.33 | 0.66 | 23,086 | 18,679 | 1.24 | 28.2 | +12,793 | 0 | +4,717 | +17,510 | 2.85 | -70 | 1,479 | +26 | 566 | 38.3 | '23/05/17 | 118.65 | 120.7 | 118.65 | 120.55 | +1.95 | +1.64 | 1.73 | 26,760 | 19,879 | 1.35 | 32.2 | +10,639 | 0 | +2,265 | +12,904 | 2.31 | -53 | 1,549 | +65 | 540 | 34.9 | '23/05/16 | 117.9 | 119 | 117.85 | 118.6 | +1.4 | +1.19 | 0.98 | 8,154 | 8,206 | 0.99 | 9.66 | +396 | +200 | +2,049 | +2,645 | 1.85 | -58 | 1,602 | +33 | 475 | 29.7 | '23/05/15 | 116.95 | 117.35 | 116.65 | 117.2 | 0 | 0 | 0.6 | 4,585 | 11,605 | 0.4 | 5.36 | -1,368 | +20 | -904 | -2,252 | 1.63 | -7 | 1,660 | -9 | 442 | 26.6 | '23/05/12 | 117.15 | 117.5 | 116.75 | 117.2 | -0.35 | -0.3 | 0.64 | 4,252 | 10,633 | 0.4 | 4.98 | -1,872 | 0 | -752 | -2,625 | 1.69 | +5 | 1,667 | -115 | 451 | 27.1 | '23/05/11 | 118.25 | 118.45 | 117.55 | 117.55 | -0.25 | -0.21 | 0.76 | 4,032 | 9,465 | 0.43 | 4.75 | -110 | +100 | -958 | -968 | 1.75 | +4 | 1,662 | -5 | 566 | 34.1 | '23/05/10 | 118.8 | 118.8 | 117.65 | 117.8 | -1.1 | -0.93 | 0.97 | 4,685 | 14,060 | 0.33 | 5.53 | -1,683 | -100 | -392 | -2,175 | 1.75 | -30 | 1,658 | -17 | 571 | 34.4 | '23/05/09 | 118.6 | 119 | 118.3 | 118.9 | +0.35 | +0.3 | 0.59 | 4,828 | 5,793 | 0.83 | 5.73 | +235 | 0 | +1,800 | +2,035 | 1.83 | -43 | 1,688 | +16 | 588 | 34.8 | '23/05/08 | 118.5 | 118.9 | 118.35 | 118.55 | +0.75 | +0.64 | 0.47 | 6,287 | 8,772 | 0.72 | 7.46 | -1,009 | +160 | +67.2 | -782 | 1.82 | -10 | 1,731 | +17 | 572 | 33 | '23/05/05 | 117.7 | 118.05 | 117.4 | 117.8 | +0.3 | +0.26 | 0.55 | 2,550 | 7,918 | 0.32 | 3 | -186 | 0 | -352 | -538 | 1.86 | -5 | 1,741 | +7 | 555 | 31.9 | 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 | '23/05/04 | 117 | 117.5 | 116.7 | 117.5 | +0.3 | +0.26 | 0.68 | 3,888 | 6,451 | 0.6 | 4.56 | +680 | +100 | -303 | +477 | 1.87 | -45 | 1,746 | +17 | 548 | 31.4 | '23/05/03 | 117.35 | 117.35 | 116.8 | 117.2 | -0.5 | -0.42 | 0.47 | 4,652 | 13,074 | 0.36 | 5.45 | -1,820 | 0 | -1,415 | -3,236 | 1.86 | +15 | 1,791 | +3 | 531 | 29.6 | '23/05/02 | 117.45 | 118 | 117.1 | 117.7 | +0.3 | +0.26 | 0.77 | 5,573 | 9,964 | 0.56 | 6.56 | -736 | -1,050 | -957 | -2,743 | 1.77 | +9 | 1,776 | +6 | 528 | 29.7 | '23/04/28 | 116.85 | 117.55 | 116.85 | 117.4 | +1.4 | +1.21 | 0.6 | 6,023 | 8,752 | 0.69 | 7.06 | -2,734 | 0 | +135 | -2,599 | 1.97 | -17 | 1,767 | -7 | 522 | 29.5 | '23/04/27 | 116.05 | 116.65 | 115.5 | 116 | -0.1 | -0.09 | 0.99 | 10,274 | 16,910 | 0.61 | 11.9 | -6,574 | 0 | -1,175 | -7,749 | 1.87 | +60 | 1,784 | +4 | 529 | 29.7 | '23/04/26 | 116.55 | 116.6 | 115.65 | 116.1 | -0.5 | -0.43 | 0.81 | 14,210 | 27,918 | 0.51 | 16.5 | -6,531 | +150 | -3,690 | -10,071 | 2.19 | -32 | 1,724 | -21 | 525 | 30.5 | '23/04/25 | 118.3 | 118.3 | 116.55 | 116.6 | -1.55 | -1.31 | 1.48 | 21,039 | 50,500 | 0.42 | 24.6 | -14,533 | 0 | -3,208 | -17,742 | 2.26 | +121 | 1,756 | +6 | 546 | 31.1 | '23/04/24 | 117.8 | 118.5 | 117.7 | 118.15 | -0.45 | -0.38 | 0.67 | 7,309 | 16,153 | 0.45 | 8.63 | -4,242 | -150 | -762 | -5,154 | 2.38 | +18 | 1,635 | -22 | 540 | 33 |
交易 日期 |
---|
'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 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | 交易 日期 | '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 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | 交易 日期 | '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 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | 交易 日期 | '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 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | 交易 日期 | '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 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | 交易 日期 | '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 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | 交易 日期 | '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 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | 交易 日期 | '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 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | 交易 日期 | '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 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | 交易 日期 | '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 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | 交易 日期 | '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 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | 交易 日期 | '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 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | 交易 日期 | '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 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | 交易 日期 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 | '23/04/25 | '23/04/24 |
|