|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 327.5 | 333.5 | -6 | -1.8% | 13.19% | 337 | 353 | 309 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 31,585 | 105.9億 | 26,946 | 1.2張/筆 | 335.3元 | 5.26 | 72.62 | 4.31 | 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) | 28,701 | 98.18億 | 25,477 | 1.1張/筆 | 342.1元 | -4 (-1.19%) | 連漲連跌: 連2跌 ( -10元 / -2.96%) 財報評分: 最新40分 / 平均40分 上市指數: 19527.12 (-774.08 / -3.81%) | | | |
| |
成交價: 327.5元 (-6元/ -1.8%) | 成交張數: 3.16萬張 | 成交金額: 106億元 | 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5高 | 近3日新低 | 連2跌 (-10元/ -2.96%) | 第32高 | 近6日新高 | 第9高 | 近6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 327.5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 | 307 | 334 | 305.5 | 242.5 | 113.5 | 101.5 | 95.1 | 52.2 | 50.9 | 42.55 | 36.75 | 32.15 | 22.9 | 118.5 | 漲跌價 | +20.5 | -6.5 | +22 | +85 | +214 | +226 | +232.4 | +275.3 | +276.6 | +284.95 | +290.75 | +295.35 | +304.6 | +209 | 漲跌幅 | +6.68% | -1.95% | +7.2% | +35.1% | +189% | +223% | +244% | +527% | +543% | +670% | +791% | +919% | +1330% | +176% | 振幅 | 14.7% | 17.1% | 20% | 46.8% | 217% | 261% | 281% | 587% | 612% | 752% | 878% | 1022% | 1482% | 208% | 成交張數 | 7.85萬 | 12萬 | 22.3萬 | 37.4萬 | 128萬 | 171萬 | 287萬 | 332萬 | 336萬 | 345萬 | 362萬 | 496萬 | 907萬 | 136萬 | 成交金額 | 264億 | 398億 | 731億 | 1,149億 | 2,781億 | 3,297億 | 4,827億 | 5,195億 | 5,213億 | 5,257億 | 5,326億 | 5,846億 | 7,119億 | 2,869億 | 週轉率 | 15.1% | 23% | 42.9% | 71.7% | 246% | 329% | 550% | 638% | 645% | 662% | 695% | 952% | 1741% | 261% |
結算價 327.5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 | 337 | 353 | 309 | 327.5 | -6 | -1.8 | 13.2 | 31,585 | 26,946 | 1.17 | 106 | -1,159 | +1,412 | -33.3 | +220 | 32.6 | -205 | 7,905 | +151 | 740 | 9.36 | '24/04/18 | 336 | 354 | 329.5 | 333.5 | -4 | -1.19 | 7.26 | 28,701 | 25,477 | 1.13 | 98.2 | -701 | +507 | +41.2 | -153 | 32.8 | -583 | 8,110 | +589 | 589 | 7.26 | '24/04/17 | 320 | 337.5 | 318 | 337.5 | +30.5 | +9.93 | 6.35 | 18,200 | 16,502 | 1.1 | 60.4 | +1,031 | +1,005 | +13.3 | +2,050 | 32.9 | +855 | 8,693 | 0 | 0 | 0 | '24/04/16 | 300 | 322.5 | 297 | 307 | -2 | -0.65 | 8.25 | 19,145 | 23,029 | 0.83 | 59.7 | +1,127 | 0 | -142 | +986 | 32.7 | -239 | 7,838 | 0 | 0 | 0 | '24/04/15 | 337 | 350 | 309 | 309 | -25 | -7.49 | 12.3 | 22,298 | 21,637 | 1.03 | 73.3 | -3,570 | +354 | -75.6 | -3,291 | 32.5 | +99 | 8,077 | -239 | 0 | 0 | '24/04/12 | 310 | 334 | 307 | 334 | +30 | +9.87 | 8.88 | 25,491 | 25,048 | 1.02 | 82.5 | +4,177 | +233 | +204 | +4,614 | 33.2 | +339 | 7,978 | -573 | 239 | 3 | '24/04/11 | 318.5 | 327 | 301.5 | 304 | -12 | -3.8 | 8.07 | 34,899 | 33,793 | 1.03 | 110 | -1,689 | -1,184 | +4.64 | -2,868 | 32.4 | -1,631 | 7,639 | -420 | 812 | 10.6 | '24/04/10 | 346 | 358 | 311 | 316 | -28.5 | -8.27 | 13.6 | 32,257 | 34,394 | 0.94 | 106 | -8,378 | +320 | -58.7 | -8,116 | 32.4 | +309 | 9,270 | -785 | 1,232 | 13.3 | '24/04/09 | 317.5 | 344.5 | 317.5 | 344.5 | +31 | +9.89 | 8.61 | 6,357 | 7,273 | 0.87 | 21.3 | -337 | -13 | +45.4 | -305 | 33.9 | +1,519 | 8,961 | -169 | 2,017 | 22.5 | '24/04/08 | 310 | 320 | 310 | 313.5 | +8 | +2.62 | 3.27 | 4,351 | 5,368 | 0.81 | 13.7 | -84.9 | -35 | +22 | -97.9 | 34 | +230 | 7,442 | -109 | 2,186 | 29.4 | '24/04/03 | 302 | 309.5 | 301.5 | 305.5 | -2.5 | -0.81 | 2.6 | 2,335 | 2,829 | 0.83 | 7.14 | +221 | -1 | -6 | +214 | 34 | -73 | 7,212 | -124 | 2,295 | 31.8 | '24/04/02 | 310 | 315 | 298 | 308 | +1 | +0.33 | 5.54 | 4,166 | 5,426 | 0.77 | 12.8 | +474 | -5 | -1.95 | +467 | 34 | -268 | 7,285 | -19 | 2,419 | 33.2 | '24/04/01 | 298 | 307 | 293.5 | 307 | +15 | +5.14 | 4.62 | 5,210 | 5,951 | 0.88 | 15.8 | +138 | -46 | +27 | +119 | 34 | +191 | 7,553 | +17 | 2,438 | 32.3 | '24/03/29 | 283 | 293.5 | 278 | 292 | +12 | +4.29 | 5.54 | 4,957 | 5,997 | 0.83 | 14.2 | +772 | -47 | -8.62 | +716 | 33.9 | +180 | 7,362 | +59 | 2,421 | 32.9 | '24/03/28 | 295.5 | 299 | 277.5 | 280 | -15.5 | -5.25 | 7.28 | 8,016 | 9,939 | 0.81 | 22.9 | +979 | -179 | +6 | +806 | 33.8 | -9 | 7,182 | -303 | 2,362 | 32.9 | '24/03/27 | 314 | 317 | 289.5 | 295.5 | -24.5 | -7.66 | 8.59 | 8,403 | 11,338 | 0.74 | 25.3 | +302 | -2 | +27 | +327 | 33.7 | -797 | 7,191 | -857 | 2,665 | 37.1 | '24/03/26 | 315 | 324.5 | 296 | 320 | +21 | +7.02 | 9.53 | 9,032 | 11,221 | 0.8 | 28.3 | +206 | -102 | -85.1 | +19.2 | 33.7 | -96 | 7,988 | +494 | 3,522 | 44.1 | '24/03/25 | 269 | 300 | 265 | 299 | +25 | +9.12 | 12.8 | 8,982 | 9,426 | 0.95 | 25.5 | +1,196 | -1 | -56.5 | +1,139 | 33.7 | -7 | 8,084 | -295 | 3,028 | 37.5 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/22 | 275.5 | 280 | 268.5 | 274 | +7.5 | +2.81 | 4.32 | 54,314 | 40,036 | 1.36 | 149 | -4,152 | +303 | -122 | -3,971 | 33.4 | +950 | 8,091 | -115 | 3,323 | 41.1 | '24/03/21 | 245.5 | 266.5 | 244.5 | 266.5 | +24 | +9.9 | 9.07 | 45,090 | 31,953 | 1.41 | 117 | -253 | +523 | +40.5 | +310 | 34.3 | -56 | 7,141 | +836 | 3,438 | 48.1 | '24/03/20 | 240.5 | 248 | 235 | 242.5 | +3.5 | +1.46 | 5.44 | 32,703 | 23,965 | 1.36 | 78.7 | +2,643 | -178 | -400 | +2,064 | 34.4 | -695 | 7,197 | +100 | 2,602 | 36.2 | '24/03/19 | 228 | 245 | 227 | 239 | +13.5 | +5.99 | 7.98 | 57,382 | 40,081 | 1.43 | 134 | -1,191 | +19 | +188 | -984 | 33.9 | +742 | 7,892 | -156 | 2,502 | 31.7 | '24/03/18 | 205.5 | 225.5 | 201 | 225.5 | +20.5 | +10 | 12 | 32,051 | 22,981 | 1.39 | 68.9 | +1,642 | +28 | +208 | +1,878 | 34.2 | +985 | 7,150 | +910 | 2,658 | 37.2 | '24/03/15 | 210 | 217 | 202 | 205 | -3.5 | -1.68 | 7.19 | 54,454 | 38,442 | 1.42 | 115 | +3,095 | -6 | -345 | +2,745 | 33.8 | -1,074 | 6,165 | -32 | 1,748 | 28.4 | '24/03/14 | 202 | 214 | 192.5 | 208.5 | +9 | +4.51 | 10.8 | 72,009 | 56,018 | 1.29 | 147 | -2,648 | +1,395 | -6.23 | -1,259 | 33.2 | +533 | 7,239 | +226 | 1,780 | 24.6 | '24/03/13 | 184.5 | 199.5 | 183 | 199.5 | +18 | +9.92 | 9.09 | 47,524 | 35,451 | 1.34 | 92.7 | +2,413 | +694 | -194 | +2,914 | 34 | -148 | 6,706 | +534 | 1,554 | 23.2 | '24/03/12 | 170 | 184.5 | 162 | 181.5 | +13.5 | +8.04 | 13.4 | 32,924 | 19,817 | 1.66 | 58.5 | +3,370 | +178 | +337 | +3,885 | 33.5 | +209 | 6,854 | +275 | 1,020 | 14.9 | '24/03/11 | 167 | 168 | 163 | 168 | +3 | +1.82 | 3.03 | 8,101 | 7,914 | 1.02 | 13.4 | -324 | -1 | -60.8 | -386 | 32.8 | +550 | 6,645 | -29 | 745 | 11.2 | '24/03/08 | 179 | 179 | 163 | 165 | -12.5 | -7.04 | 9.01 | 18,741 | 20,485 | 0.91 | 31.6 | +4,954 | -846 | -423 | +3,685 | 32.9 | -893 | 6,095 | -415 | 774 | 12.7 | '24/03/07 | 182 | 183.5 | 175 | 177.5 | -2.5 | -1.39 | 4.72 | 9,705 | 7,412 | 1.31 | 17.3 | +2,304 | -2 | -265 | +2,037 | 31.9 | -550 | 6,988 | -114 | 1,189 | 17 | '24/03/06 | 182 | 183 | 179 | 180 | -2.5 | -1.37 | 2.19 | 9,380 | 11,902 | 0.79 | 17 | +1,063 | 0 | +57 | +1,120 | 31.5 | -505 | 7,538 | -102 | 1,303 | 17.3 | '24/03/05 | 186 | 189 | 176 | 182.5 | -2 | -1.08 | 7.05 | 27,425 | 29,502 | 0.93 | 50.3 | +604 | -4 | +181 | +781 | 31.4 | -1,259 | 8,043 | -181 | 1,405 | 17.5 | '24/03/04 | 184 | 186.5 | 180 | 184.5 | +0.5 | +0.27 | 3.53 | 13,713 | 15,140 | 0.91 | 25.2 | -631 | 0 | +144 | -487 | 31.2 | +577 | 9,302 | -58 | 1,586 | 17.1 | '24/03/01 | 186 | 189 | 179.5 | 184 | -3 | -1.6 | 5.08 | 28,914 | 24,287 | 1.19 | 53 | +2,545 | +55 | -293 | +2,307 | 31.4 | -1,454 | 8,725 | -166 | 1,644 | 18.8 | '24/02/29 | 172.5 | 187.5 | 170 | 187 | +15.5 | +9.04 | 10.2 | 49,104 | 34,480 | 1.42 | 89.2 | -1,785 | +292 | +607 | -886 | 31.2 | +1,735 | 10,179 | +363 | 1,810 | 17.8 | '24/02/27 | 173 | 178.5 | 169.5 | 171.5 | -4 | -2.28 | 5.13 | 22,670 | 14,919 | 1.52 | 39.4 | +3,860 | -42 | -165 | +3,652 | 31.5 | -1,659 | 8,444 | -130 | 1,447 | 17.1 | 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 | '24/02/26 | 180 | 185.5 | 173 | 175.5 | +1.5 | +0.86 | 7.18 | 54,545 | 36,146 | 1.51 | 97.7 | +1,061 | -2,903 | -146 | -1,988 | 30.8 | -813 | 10,103 | -172 | 1,577 | 15.6 | '24/02/23 | 173 | 179.5 | 170.5 | 174 | +2 | +1.16 | 5.23 | 44,120 | 30,013 | 1.47 | 77.2 | +2,355 | -6 | -34 | +2,315 | 30.8 | -2,275 | 10,916 | +287 | 1,749 | 16 | '24/02/22 | 163 | 177 | 161 | 172 | +11 | +6.83 | 9.94 | 63,389 | 44,561 | 1.42 | 108 | +2,100 | -33 | -196 | +1,872 | 30.4 | +1,509 | 13,191 | +403 | 1,462 | 11.1 | '24/02/21 | 148.5 | 161 | 148 | 161 | +14.5 | +9.9 | 8.87 | 37,715 | 23,127 | 1.63 | 58.8 | +1,926 | +721 | +304 | +2,950 | 30 | +2,987 | 11,682 | +547 | 1,059 | 9.07 | '24/02/20 | 150 | 155 | 143 | 146.5 | -2 | -1.35 | 8.08 | 32,647 | 23,297 | 1.4 | 48.6 | +2,435 | +307 | -154 | +2,588 | 29.5 | -785 | 8,695 | +63 | 512 | 5.89 | '24/02/19 | 139 | 150 | 137.5 | 148.5 | +11 | +8 | 9.09 | 41,608 | 26,538 | 1.57 | 60.2 | -2,274 | +563 | +56.6 | -1,655 | 29.1 | +2,269 | 9,480 | +69 | 449 | 4.74 | '24/02/16 | 130 | 137.5 | 129 | 137.5 | +12.5 | +10 | 6.8 | 22,866 | 15,476 | 1.48 | 30.6 | +1,528 | +600 | +243 | +2,371 | 29.5 | +857 | 7,211 | +188 | 380 | 5.27 | '24/02/15 | 123.5 | 128 | 122 | 125 | +3 | +2.46 | 4.92 | 5,536 | 4,260 | 1.3 | 6.95 | +600 | -0.49 | +309 | +908 | 29.2 | -170 | 6,354 | +13 | 192 | 3.02 | '24/02/05 | 125 | 126 | 122 | 122 | -2.5 | -2.01 | 3.21 | 4,337 | 4,391 | 0.99 | 5.36 | -725 | 0 | -119 | -844 | 29.1 | -10 | 6,591 | -41 | 179 | 2.72 | '24/02/02 | 131.5 | 133 | 124.5 | 124.5 | -6.5 | -4.96 | 6.49 | 18,165 | 13,085 | 1.39 | 23.3 | +75 | 0 | -298 | -223 | 29.2 | -831 | 6,601 | -70 | 220 | 3.33 | '24/02/01 | 122 | 131 | 121.5 | 131 | +9.5 | +7.82 | 7.82 | 16,959 | 12,611 | 1.34 | 21.5 | -895 | +690 | +621 | +416 | 29.1 | +1,350 | 7,432 | +113 | 290 | 3.9 | '24/01/31 | 119 | 123 | 118 | 121.5 | +2.5 | +2.1 | 4.2 | 5,893 | 4,271 | 1.38 | 7.14 | -129 | 0 | -8.49 | -137 | 29.2 | +37 | 6,082 | +19 | 177 | 2.91 | '24/01/30 | 121 | 123 | 119 | 119 | -2 | -1.65 | 3.31 | 4,232 | 3,257 | 1.3 | 5.12 | -660 | -128 | +35.1 | -753 | 29.2 | +292 | 6,045 | -9 | 158 | 2.61 | '24/01/29 | 118 | 122 | 118 | 121 | +2.5 | +2.11 | 3.38 | 3,205 | 2,444 | 1.31 | 3.87 | +811 | -61 | +65.3 | +815 | 29.3 | -320 | 5,753 | +8 | 167 | 2.9 | '24/01/26 | 121 | 123.5 | 118 | 118.5 | -1.5 | -1.25 | 4.58 | 5,530 | 4,324 | 1.28 | 6.65 | -971 | -1 | +80.3 | -892 | 29.2 | +243 | 6,073 | -40 | 159 | 2.62 | '24/01/25 | 122 | 122.5 | 118.5 | 120 | -2.5 | -2.04 | 3.27 | 5,940 | 4,998 | 1.19 | 7.15 | +626 | -1 | -475 | +150 | 29.4 | -110 | 5,830 | -17 | 199 | 3.41 | '24/01/24 | 123 | 126 | 121 | 122.5 | +1.5 | +1.24 | 4.13 | 12,515 | 8,638 | 1.45 | 15.4 | -496 | +347 | +256 | +107 | 29.3 | -32 | 5,940 | +11 | 216 | 3.64 | '24/01/23 | 116 | 123 | 115.5 | 121 | +6 | +5.22 | 6.52 | 11,676 | 8,383 | 1.39 | 14 | +1,040 | +1,312 | +286 | +2,638 | 29.4 | -202 | 5,972 | +40 | 205 | 3.43 | 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 | 114 | 115.5 | 112 | 115 | +1.5 | +1.32 | 3.08 | 2,299 | 1,897 | 1.21 | 2.62 | +302 | -222 | +11 | +91 | 29.2 | +4 | 6,174 | -20 | 165 | 2.67 | '24/01/19 | 113 | 114.5 | 112 | 113.5 | +1.5 | +1.34 | 2.23 | 1,746 | 1,392 | 1.25 | 1.98 | +159 | -130 | +4.28 | +33.3 | 29.1 | -96 | 6,170 | -15 | 185 | 3 | '24/01/18 | 112 | 113.5 | 111 | 112 | +0.5 | +0.45 | 2.24 | 1,885 | 1,661 | 1.14 | 2.11 | -129 | 0 | -8.49 | -137 | 29.1 | -188 | 6,266 | +5 | 200 | 3.19 | '24/01/17 | 116 | 117 | 111.5 | 111.5 | -4.5 | -3.88 | 4.74 | 4,625 | 4,079 | 1.13 | 5.26 | -1,053 | 0 | +21.4 | -1,032 | 29.1 | -452 | 6,454 | +26 | 195 | 3.02 | '24/01/16 | 118 | 119 | 116 | 116 | -3 | -2.52 | 2.52 | 3,917 | 3,270 | 1.2 | 4.58 | -1,298 | +46 | -207 | -1,459 | 29.3 | -11 | 6,906 | +9 | 169 | 2.45 | '24/01/15 | 120 | 124.5 | 117 | 119 | +2 | +1.71 | 6.41 | 15,224 | 10,312 | 1.48 | 18.4 | -203 | +94 | +140 | +30.9 | 29.5 | +380 | 6,917 | +6 | 160 | 2.31 | '24/01/12 | 118 | 121 | 117 | 117 | 0 | 0 | 3.42 | 6,692 | 4,818 | 1.39 | 7.95 | -323 | -43 | -25.4 | -391 | 29.5 | +220 | 6,537 | -7 | 154 | 2.36 | '24/01/11 | 118.5 | 120 | 116 | 117 | -0.5 | -0.43 | 3.4 | 3,693 | 2,686 | 1.37 | 4.34 | -81 | 0 | -9.83 | -90.8 | 29.6 | -142 | 6,317 | -21 | 161 | 2.55 | '24/01/10 | 117.5 | 119.5 | 116 | 117.5 | -1 | -0.84 | 2.95 | 2,234 | 1,882 | 1.19 | 2.63 | +205 | 0 | +23.3 | +228 | 29.5 | -28 | 6,459 | -23 | 182 | 2.82 | '24/01/09 | 119 | 119.5 | 115.5 | 118.5 | 0 | 0 | 3.38 | 4,917 | 3,460 | 1.42 | 5.8 | +645 | 0 | -40.9 | +604 | 29.5 | -536 | 6,487 | -22 | 205 | 3.16 | '24/01/08 | 117.5 | 119.5 | 116.5 | 118.5 | +2.5 | +2.16 | 2.59 | 3,330 | 2,406 | 1.38 | 3.93 | +181 | 0 | -10.5 | +171 | 29.4 | +82 | 7,023 | -15 | 227 | 3.23 | '24/01/05 | 117 | 118 | 115.5 | 116 | 0 | 0 | 2.16 | 2,123 | 1,745 | 1.22 | 2.47 | +261 | 0 | -10.5 | +251 | 29.4 | -316 | 6,941 | +17 | 242 | 3.49 | '24/01/04 | 117.5 | 120.5 | 116 | 116 | -1.5 | -1.28 | 3.83 | 5,080 | 4,022 | 1.26 | 5.97 | -1,013 | -1 | -1.45 | -1,015 | 29.3 | +47 | 7,257 | -5 | 225 | 3.1 | '24/01/03 | 119 | 120.5 | 117 | 117.5 | -1.5 | -1.26 | 2.94 | 5,221 | 4,221 | 1.24 | 6.19 | -646 | 0 | -3.72 | -650 | 29.5 | -236 | 7,210 | -37 | 230 | 3.19 | '24/01/02 | 119 | 124 | 116 | 119 | +0.5 | +0.42 | 6.75 | 14,053 | 9,383 | 1.5 | 17 | -894 | 0 | +45.9 | -848 | 29.6 | +131 | 7,446 | +39 | 267 | 3.59 | '23/12/29 | 127 | 128 | 118 | 118.5 | -7 | -5.58 | 7.97 | 25,346 | 16,965 | 1.49 | 30.9 | -2,654 | -1 | -89.9 | -2,745 | 29.7 | -89 | 7,315 | -205 | 228 | 3.12 | '23/12/28 | 118.5 | 125.5 | 118 | 125.5 | +11 | +9.61 | 6.55 | 17,910 | 10,814 | 1.66 | 21.8 | +859 | 0 | +47.1 | +906 | 30.1 | +541 | 7,404 | +248 | 433 | 5.85 | '23/12/27 | 114.5 | 116 | 114 | 114.5 | +0.5 | +0.44 | 1.75 | 1,402 | 1,121 | 1.25 | 1.61 | +149 | 0 | +34.6 | +184 | 29.8 | -99 | 6,863 | +1 | 185 | 2.7 | 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 | '23/12/26 | 116 | 117 | 114 | 114 | -2.5 | -2.15 | 2.58 | 2,542 | 2,256 | 1.13 | 2.92 | +39 | 0 | -91.3 | -52.3 | 29.8 | -288 | 6,962 | -24 | 184 | 2.64 | '23/12/25 | 117.5 | 121 | 116 | 116.5 | 0 | 0 | 4.29 | 3,795 | 2,855 | 1.33 | 4.48 | -1,121 | 0 | +54.1 | -1,067 | 29.8 | +124 | 7,250 | -30 | 208 | 2.87 | '23/12/22 | 116.5 | 118 | 115.5 | 116.5 | +1 | +0.87 | 2.16 | 1,975 | 1,568 | 1.26 | 2.31 | -103 | 0 | -7.57 | -111 | 29.9 | -150 | 7,126 | +3 | 238 | 3.34 | '23/12/21 | 118 | 120 | 115.5 | 115.5 | -2 | -1.7 | 3.83 | 3,296 | 2,489 | 1.32 | 3.88 | -894 | +83 | +89.7 | -721 | 30 | -195 | 7,276 | -32 | 235 | 3.23 | '23/12/20 | 117.5 | 119 | 116 | 117.5 | +0.5 | +0.43 | 2.56 | 2,448 | 1,758 | 1.39 | 2.88 | -343 | +274 | -56.5 | -126 | 30.2 | -42 | 7,471 | +31 | 267 | 3.57 | '23/12/19 | 118.5 | 119.5 | 115.5 | 117 | -2.5 | -2.09 | 3.35 | 5,959 | 4,745 | 1.26 | 6.99 | +726 | -1,145 | +1.86 | -417 | 30.3 | -212 | 7,513 | -84 | 236 | 3.14 | '23/12/18 | 122 | 123.5 | 118 | 119.5 | -3.5 | -2.85 | 4.47 | 5,899 | 4,460 | 1.32 | 7.05 | +1,568 | -699 | -105 | +764 | 30.3 | -740 | 7,725 | -40 | 320 | 4.14 | '23/12/15 | 128 | 133 | 120 | 123 | -4.5 | -3.53 | 10.2 | 15,836 | 11,023 | 1.44 | 19.9 | +243 | -1,521 | -147 | -1,426 | 30 | -687 | 8,465 | +10 | 360 | 4.25 | '23/12/14 | 125 | 132 | 123 | 127.5 | +3.5 | +2.82 | 7.26 | 10,675 | 7,225 | 1.48 | 13.6 | -1,821 | -53.5 | +293 | -1,582 | 29.9 | +957 | 9,152 | +10 | 350 | 3.82 | '23/12/13 | 126.5 | 129 | 124 | 124 | -1 | -0.8 | 4 | 5,611 | 4,127 | 1.36 | 7.06 | -1,006 | -0.94 | -49.5 | -1,057 | 30.2 | +484 | 8,195 | -31 | 340 | 4.15 | '23/12/12 | 126.5 | 130 | 124 | 125 | -2.5 | -1.96 | 4.71 | 9,117 | 7,098 | 1.28 | 11.5 | -1,512 | -0.26 | -12 | -1,524 | 30.5 | +532 | 7,711 | -45 | 371 | 4.81 | '23/12/11 | 128 | 130 | 124 | 127.5 | -1.5 | -1.16 | 4.65 | 11,578 | 7,453 | 1.55 | 14.7 | +2,155 | 0 | -410 | +1,745 | 30.8 | -829 | 7,179 | -221 | 416 | 5.79 | '23/12/08 | 134 | 137 | 129 | 129 | -3.5 | -2.64 | 6.04 | 22,807 | 13,624 | 1.67 | 30.1 | -302 | +282 | -332 | -352 | 30.4 | -825 | 8,008 | -329 | 637 | 7.95 | '23/12/07 | 130 | 142.5 | 128.5 | 132.5 | +2 | +1.53 | 10.7 | 53,868 | 36,996 | 1.46 | 73.4 | -855 | +1,848 | +401 | +1,393 | 30.5 | -483 | 8,833 | +287 | 966 | 10.9 | '23/12/06 | 125 | 133.5 | 124 | 130.5 | +8.5 | +6.97 | 7.79 | 44,826 | 28,322 | 1.58 | 58 | -1,326 | +341 | -18.9 | -1,004 | 30.4 | +1,542 | 9,316 | +372 | 679 | 7.29 | '23/12/05 | 111 | 122 | 109.5 | 122 | +11 | +9.91 | 11.3 | 24,409 | 16,109 | 1.52 | 28.4 | -2,751 | +1,859 | +302 | -589 | 30.4 | +1,820 | 7,774 | +171 | 307 | 3.95 | '23/12/04 | 104.5 | 111.5 | 103.5 | 111 | +6.5 | +6.22 | 7.66 | 8,865 | 6,814 | 1.3 | 9.64 | -828 | 0 | +187 | -641 | 30.9 | +880 | 5,954 | +18 | 136 | 2.28 | '23/12/01 | 103.5 | 105 | 102.5 | 104.5 | +1 | +0.97 | 2.42 | 2,066 | 1,438 | 1.44 | 2.15 | +263 | 0 | +18.7 | +282 | 31.1 | -133 | 5,074 | -11 | 118 | 2.33 | 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 | 101 | 104 | 101 | 103.5 | +2 | +1.97 | 2.96 | 2,317 | 1,737 | 1.33 | 2.38 | +510 | 0 | +3.11 | +513 | 31 | -53 | 5,207 | +9 | 129 | 2.48 | '23/11/29 | 105 | 105.5 | 101 | 101.5 | -3.5 | -3.33 | 4.29 | 3,315 | 2,724 | 1.22 | 3.4 | -572 | -1 | -127 | -700 | 30.9 | -205 | 5,260 | -10 | 120 | 2.28 | '23/11/28 | 104 | 105.5 | 102.5 | 105 | +1 | +0.96 | 2.88 | 3,268 | 2,664 | 1.23 | 3.41 | +143 | 0 | +17.9 | +161 | 31 | -19 | 5,465 | +12 | 130 | 2.38 | '23/11/27 | 109.5 | 112.5 | 102.5 | 104 | -2.5 | -2.35 | 9.39 | 13,362 | 10,552 | 1.27 | 14.4 | -4,053 | -2 | -56.8 | -4,112 | 30.9 | +1,480 | 5,484 | -5 | 118 | 2.15 | '23/11/24 | 102 | 108 | 101 | 106.5 | +5.5 | +5.45 | 6.93 | 11,786 | 8,170 | 1.44 | 12.5 | -2,167 | -0.26 | +151 | -2,016 | 31.8 | +556 | 4,004 | +26 | 123 | 3.07 | '23/11/23 | 101 | 104.5 | 100.5 | 101 | 0 | 0 | 3.96 | 2,590 | 1,967 | 1.32 | 2.65 | -701 | +2 | +66.4 | -633 | 32.2 | +60 | 3,448 | -3 | 97 | 2.81 | '23/11/22 | 101 | 102 | 100 | 101 | 0 | 0 | 1.98 | 948 | 723 | 1.31 | 0.96 | -35 | 0 | +15.8 | -19.2 | 32.3 | -23 | 3,388 | +1 | 100 | 2.95 | '23/11/21 | 101.5 | 102 | 100 | 101 | 0 | 0 | 1.98 | 1,168 | 887 | 1.32 | 1.18 | -119 | -0.76 | +3.44 | -116 | 32.4 | +15 | 3,411 | -4 | 99 | 2.9 | '23/11/20 | 101.5 | 102.5 | 100.5 | 101 | +0.5 | +0.5 | 1.99 | 1,262 | 1,154 | 1.09 | 1.28 | -152 | 0 | -26.4 | -178 | 32.4 | -29 | 3,396 | -1 | 103 | 3.03 | '23/11/17 | 99.6 | 102.5 | 98.8 | 100.5 | +1.7 | +1.72 | 3.74 | 2,786 | 2,379 | 1.17 | 2.81 | -491 | -1 | +99.1 | -393 | 32.4 | +145 | 3,425 | -2 | 104 | 3.04 | '23/11/16 | 98.4 | 99.4 | 97.6 | 98.8 | +1 | +1.02 | 1.84 | 1,289 | 1,062 | 1.21 | 1.27 | +1 | +24 | -93.5 | -68.5 | 32.6 | -29 | 3,280 | -2 | 106 | 3.23 | '23/11/15 | 96.3 | 98.7 | 96.3 | 97.8 | +2.3 | +2.41 | 2.51 | 2,155 | 1,658 | 1.3 | 2.1 | +301 | -3 | +48.9 | +347 | 32.5 | -10 | 3,309 | -41 | 108 | 3.26 | '23/11/14 | 96 | 96.1 | 94.9 | 95.5 | -0.4 | -0.42 | 1.25 | 675 | 689 | 0.98 | 0.64 | -7 | 0 | +25.1 | +18.1 | 32.5 | +5 | 3,319 | -3 | 149 | 4.49 | '23/11/13 | 96.2 | 96.4 | 94.6 | 95.9 | 0 | 0 | 1.88 | 931 | 814 | 1.14 | 0.89 | +174 | 0 | -0.11 | +174 | 32.5 | -8 | 3,314 | +6 | 152 | 4.59 | '23/11/10 | 97 | 97 | 95.5 | 95.9 | -0.8 | -0.83 | 1.55 | 927 | 886 | 1.05 | 0.89 | -160 | 0 | -9.6 | -170 | 32.4 | -6 | 3,322 | +15 | 146 | 4.39 | '23/11/09 | 99.7 | 100.5 | 96.3 | 96.7 | -1.9 | -1.93 | 4.26 | 2,085 | 1,901 | 1.1 | 2.05 | -408 | 0 | -31.7 | -440 | 32.5 | +84 | 3,328 | +13 | 131 | 3.94 | '23/11/08 | 99 | 99 | 97.6 | 98.6 | +0.2 | +0.2 | 1.42 | 766 | 653 | 1.17 | 0.75 | +132 | 0 | -1.83 | +130 | 32.5 | +6 | 3,244 | -4 | 118 | 3.64 | '23/11/07 | 99.2 | 99.5 | 98.1 | 98.4 | -0.7 | -0.71 | 1.41 | 719 | 727 | 0.99 | 0.71 | -183 | 0 | -8.77 | -192 | 32.5 | +23 | 3,238 | -2 | 122 | 3.77 | 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 | 98.6 | 99.9 | 98.5 | 99.1 | +1.4 | +1.43 | 1.43 | 1,283 | 1,428 | 0.9 | 1.27 | +263 | 0 | -2.28 | +261 | 32.5 | +20 | 3,215 | +2 | 124 | 3.86 | '23/11/03 | 96.6 | 97.9 | 96.4 | 97.7 | +1.7 | +1.77 | 1.56 | 1,212 | 1,156 | 1.05 | 1.18 | +286 | +13 | +73 | +372 | 32.5 | -19 | 3,195 | -9 | 122 | 3.82 | '23/11/02 | 95.6 | 97.2 | 95.1 | 96 | +1.1 | +1.16 | 2.21 | 2,042 | 1,899 | 1.08 | 1.96 | +341 | -484 | +53 | -90 | 32.5 | +7 | 3,214 | -8 | 131 | 4.08 | '23/11/01 | 95.2 | 96 | 93.5 | 94.9 | +0.2 | +0.21 | 2.64 | 2,094 | 1,880 | 1.11 | 1.98 | +884 | +1 | -6.4 | +879 | 32.4 | +12 | 3,207 | -2 | 139 | 4.33 | '23/10/31 | 99.6 | 100.5 | 94.3 | 94.7 | -4.4 | -4.44 | 6.26 | 3,705 | 3,025 | 1.22 | 3.57 | +957 | +1 | -45.8 | +912 | 32.2 | -202 | 3,195 | +19 | 141 | 4.41 | '23/10/30 | 100.5 | 101 | 99 | 99.1 | -0.9 | -0.9 | 2 | 1,331 | 1,224 | 1.09 | 1.33 | -63 | +1 | -40.9 | -103 | 32 | -9 | 3,397 | -4 | 122 | 3.59 | '23/10/27 | 101.5 | 102.5 | 100 | 100 | -1 | -0.99 | 2.48 | 1,107 | 980 | 1.13 | 1.12 | -127 | +1 | +35.2 | -90.8 | 32.1 | +24 | 3,406 | 0 | 126 | 3.7 | '23/10/26 | 102.5 | 103 | 100.5 | 101 | -2.5 | -2.42 | 2.42 | 1,610 | 1,364 | 1.18 | 1.63 | -327 | -0.7 | +32.9 | -295 | 32.1 | +53 | 3,382 | +1 | 126 | 3.73 | '23/10/25 | 102 | 104.5 | 102 | 103.5 | +3 | +2.99 | 2.49 | 2,274 | 1,828 | 1.24 | 2.35 | +400 | 0 | +34.4 | +434 | 32.2 | -98 | 3,329 | -26 | 125 | 3.75 | '23/10/24 | 102 | 102 | 99.9 | 100.5 | -1 | -0.99 | 2.07 | 1,635 | 1,416 | 1.15 | 1.64 | -7 | 0 | -24.6 | -31.6 | 32.1 | +36 | 3,427 | 0 | 151 | 4.41 | '23/10/23 | 101 | 103.5 | 99.6 | 101.5 | 0 | 0 | 3.84 | 2,124 | 1,562 | 1.36 | 2.16 | +584 | 0 | +22.4 | +606 | 32.1 | -151 | 3,391 | +1 | 151 | 4.45 | '23/10/20 | 104.5 | 106 | 101.5 | 101.5 | 0 | 0 | 4.43 | 4,361 | 3,068 | 1.42 | 4.48 | -885 | -0.27 | -7.24 | -893 | 32 | +160 | 3,542 | -15 | 150 | 4.23 | '23/10/19 | 102.5 | 103 | 100.5 | 101.5 | -2 | -1.93 | 2.42 | 2,064 | 1,445 | 1.43 | 2.09 | +713 | 0 | -33.6 | +679 | 32.2 | +59 | 3,382 | 0 | 165 | 4.88 | '23/10/18 | 104 | 104.5 | 102 | 103.5 | -1 | -0.96 | 2.39 | 2,176 | 1,372 | 1.59 | 2.24 | +996 | +1 | -28.7 | +968 | 32.1 | -61 | 3,323 | -8 | 165 | 4.97 | '23/10/17 | 107.5 | 108 | 104.5 | 104.5 | -2 | -1.88 | 3.29 | 1,428 | 1,184 | 1.21 | 1.5 | +566 | 0 | -4.16 | +562 | 31.8 | -70 | 3,384 | -2 | 173 | 5.11 | '23/10/16 | 108.5 | 109 | 106 | 106.5 | -2.5 | -2.29 | 2.75 | 1,295 | 1,210 | 1.07 | 1.39 | +375 | -0.27 | -30.9 | +344 | 31.7 | -207 | 3,454 | -31 | 175 | 5.07 | '23/10/13 | 110 | 111.5 | 109 | 109 | -2 | -1.8 | 2.25 | 1,130 | 1,053 | 1.07 | 1.24 | -54 | 0 | -1.08 | -55.1 | 31.6 | -31 | 3,661 | -10 | 206 | 5.63 | '23/10/12 | 112 | 112 | 109.5 | 111 | -1 | -0.89 | 2.23 | 1,809 | 1,593 | 1.14 | 2 | +371 | -98 | +1.43 | +274 | 31.6 | -261 | 3,692 | -9 | 216 | 5.85 | 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 | 115 | 115.5 | 112 | 112 | -2.5 | -2.18 | 3.06 | 1,205 | 1,155 | 1.04 | 1.36 | +163 | -83 | +4.9 | +84.6 | 31.6 | +4 | 3,953 | -16 | 225 | 5.69 | '23/10/06 | 114.5 | 115 | 111 | 114.5 | +0.5 | +0.44 | 3.51 | 2,359 | 2,092 | 1.13 | 2.67 | +798 | -309 | -48.2 | +441 | 31.6 | -160 | 3,949 | +17 | 241 | 6.1 | '23/10/05 | 115 | 117 | 114 | 114 | 0 | 0 | 2.63 | 1,928 | 1,582 | 1.22 | 2.22 | +46 | 0 | +43 | +89 | 31.4 | +90 | 4,109 | +1 | 224 | 5.45 | '23/10/04 | 116 | 117 | 113.5 | 114 | -3 | -2.56 | 2.99 | 2,839 | 2,392 | 1.19 | 3.26 | +150 | -0.27 | -55.1 | +94.6 | 31.4 | +10 | 4,019 | -7 | 223 | 5.55 | '23/10/03 | 116 | 119 | 115 | 117 | +1 | +0.86 | 3.45 | 3,039 | 2,217 | 1.37 | 3.55 | -592 | -0.53 | +9.66 | -583 | 31.4 | +92 | 4,009 | +1 | 230 | 5.74 | '23/10/02 | 116 | 118 | 114.5 | 116 | +0.5 | +0.43 | 3.03 | 2,197 | 1,752 | 1.25 | 2.54 | -209 | +1 | +25.8 | -182 | 31.5 | +38 | 3,917 | -11 | 229 | 5.85 | '23/09/28 | 113.5 | 116 | 113.5 | 115.5 | +2 | +1.76 | 2.2 | 2,175 | 1,593 | 1.37 | 2.5 | +819 | 0 | +13 | +832 | 31.5 | -166 | 3,879 | +16 | 240 | 6.19 | '23/09/27 | 114.5 | 116 | 113 | 113.5 | +0.5 | +0.44 | 2.65 | 4,450 | 3,116 | 1.43 | 5.08 | -1,189 | +16 | -95.9 | -1,269 | 31.4 | +213 | 4,045 | -4 | 224 | 5.54 | '23/09/26 | 112 | 116.5 | 111 | 113 | +2 | +1.8 | 4.95 | 7,233 | 5,149 | 1.4 | 8.24 | -2,435 | -0.54 | +88.2 | -2,347 | 31.6 | +433 | 3,832 | -3 | 228 | 5.95 | '23/09/25 | 110.5 | 112 | 109.5 | 111 | +1 | +0.91 | 2.27 | 12,333 | 1,198 | 10.3 | 13.7 | +172 | 0 | -18.6 | +153 | 32 | +95 | 3,399 | -2 | 231 | 6.8 | '23/09/22 | 108 | 111 | 107.5 | 110 | +0.5 | +0.46 | 3.2 | 1,740 | 1,312 | 1.33 | 1.9 | -106 | 0 | +21.5 | -84.5 | 32.1 | +35 | 3,304 | -8 | 233 | 7.05 | '23/09/21 | 111 | 111 | 107 | 109.5 | -1.5 | -1.35 | 3.6 | 3,138 | 2,098 | 1.5 | 3.41 | +711 | -0.27 | -33.5 | +677 | 32.1 | -94 | 3,269 | +10 | 241 | 7.37 | '23/09/20 | 112 | 113 | 110 | 111 | -1 | -0.89 | 2.68 | 2,132 | 1,546 | 1.38 | 2.38 | -21 | 0 | -15.5 | -36.5 | 32 | -46 | 3,363 | +2 | 231 | 6.87 | '23/09/19 | 113 | 115 | 112 | 112 | -1 | -0.88 | 2.65 | 1,678 | 1,303 | 1.29 | 1.9 | -46 | -0.35 | +3.18 | -43.2 | 32.1 | +13 | 3,409 | -21 | 229 | 6.72 | '23/09/18 | 114 | 115 | 112 | 113 | -1.5 | -1.31 | 2.62 | 2,331 | 1,950 | 1.2 | 2.63 | +433 | 0 | -4.24 | +429 | 32.3 | +9 | 3,396 | +1 | 250 | 7.36 | '23/09/15 | 118.5 | 118.5 | 114.5 | 114.5 | -3.5 | -2.97 | 3.39 | 9,867 | 2,337 | 4.22 | 11.3 | -478 | -41 | -68.3 | -587 | 32.1 | +69 | 3,387 | -28 | 249 | 7.35 | '23/09/14 | 116 | 119 | 115.5 | 118 | +2 | +1.72 | 3.02 | 1,727 | 1,369 | 1.26 | 2.04 | +102 | 0 | +36.3 | +138 | 32.1 | +18 | 3,318 | -44 | 277 | 8.35 | '23/09/13 | 116 | 117 | 114.5 | 116 | -1 | -0.85 | 2.14 | 1,547 | 1,309 | 1.18 | 1.79 | +264 | +3 | -46.9 | +220 | 32.1 | -46 | 3,300 | -5 | 321 | 9.73 | 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 | 117.5 | 120 | 116 | 117 | +0.5 | +0.43 | 3.43 | 2,403 | 1,779 | 1.35 | 2.83 | +182 | -236 | +80.4 | +26.4 | 32 | -56 | 3,346 | -21 | 326 | 9.74 | '23/09/11 | 119 | 119.5 | 115 | 116.5 | -3 | -2.51 | 3.77 | 3,055 | 2,322 | 1.32 | 3.57 | +1,311 | -794 | -25.8 | +491 | 31.7 | -157 | 3,402 | -11 | 347 | 10.2 | '23/09/08 | 118 | 120 | 117.5 | 119.5 | 0 | 0 | 2.09 | 2,508 | 1,918 | 1.31 | 2.98 | +1,157 | -975 | -24.1 | +158 | 31.7 | -36 | 3,559 | -2 | 358 | 10.1 | '23/09/07 | 120.5 | 120.5 | 117.5 | 119.5 | -1 | -0.83 | 2.49 | 2,919 | 2,343 | 1.25 | 3.47 | +1,476 | -677 | -4.86 | +794 | 31.5 | -49 | 3,595 | +41 | 360 | 10 | '23/09/06 | 123.5 | 124.5 | 120 | 120.5 | -3.5 | -2.82 | 3.63 | 1,883 | 1,681 | 1.12 | 2.29 | +4 | -360 | -61.2 | -417 | 31.2 | +30 | 3,644 | -26 | 319 | 8.75 | '23/09/05 | 121.5 | 124.5 | 121.5 | 124 | +1.5 | +1.22 | 2.45 | 1,164 | 1,098 | 1.06 | 1.44 | +250 | -3.55 | +30 | +276 | 31.2 | -32 | 3,614 | -4 | 345 | 9.55 | '23/09/04 | 123.5 | 123.5 | 120 | 122.5 | -1.5 | -1.21 | 2.82 | 2,948 | 2,337 | 1.26 | 3.59 | +659 | 0 | -26.5 | +633 | 31.2 | -84 | 3,646 | +41 | 349 | 9.57 | '23/09/01 | 129 | 131 | 124 | 124 | -5 | -3.88 | 5.43 | 2,997 | 2,781 | 1.08 | 3.8 | -937 | -1.79 | -47.8 | -987 | 31.1 | +38 | 3,730 | -38 | 308 | 8.26 | '23/08/31 | 127.5 | 129 | 126 | 129 | +1.5 | +1.18 | 2.35 | 2,109 | 1,148 | 1.84 | 2.7 | +179 | 0 | +14.1 | +193 | 31.3 | -34 | 3,692 | -18 | 346 | 9.37 | '23/08/30 | 130.5 | 130.5 | 127 | 127.5 | -1.5 | -1.16 | 2.71 | 1,280 | 1,236 | 1.04 | 1.64 | +207 | 0 | -30.4 | +177 | 31.2 | +45 | 3,726 | -35 | 364 | 9.77 | '23/08/29 | 129 | 129.5 | 127 | 129 | +0.5 | +0.39 | 1.95 | 1,348 | 1,113 | 1.21 | 1.73 | -832 | 0 | +22.9 | -809 | 31.2 | -131 | 3,681 | +7 | 399 | 10.8 | '23/08/28 | 130 | 131 | 126.5 | 128.5 | -0.5 | -0.39 | 3.49 | 2,243 | 1,627 | 1.38 | 2.89 | +928 | 0 | -31.7 | +896 | 31.2 | -111 | 3,812 | +5 | 392 | 10.3 | '23/08/25 | 134 | 135 | 128 | 129 | -3.5 | -2.64 | 5.28 | 3,770 | 2,981 | 1.26 | 4.93 | -237 | +3.47 | -41.4 | -275 | 31 | +133 | 3,923 | +41 | 387 | 9.86 | '23/08/24 | 133 | 134.5 | 131.5 | 132.5 | +1 | +0.76 | 2.28 | 2,503 | 2,022 | 1.24 | 3.33 | +422 | -5 | +49.7 | +467 | 31 | -75 | 3,790 | -13 | 346 | 9.13 | '23/08/23 | 132 | 135 | 130 | 131.5 | -1 | -0.75 | 3.77 | 3,528 | 2,575 | 1.37 | 4.66 | -266 | 0 | +4.33 | -262 | 30.9 | -30 | 3,865 | +13 | 359 | 9.29 | '23/08/22 | 132 | 135 | 130 | 132.5 | +1 | +0.76 | 3.8 | 5,950 | 5,206 | 1.14 | 7.88 | +859 | 0 | -82.1 | +777 | 31 | -85 | 3,895 | -1 | 346 | 8.88 | '23/08/21 | 128 | 136 | 128 | 131.5 | +5 | +3.95 | 6.32 | 9,858 | 6,964 | 1.42 | 13.1 | +1,043 | 0 | +55.9 | +1,099 | 30.8 | -581 | 3,980 | +34 | 347 | 8.72 | '23/08/18 | 128 | 131 | 125 | 126.5 | -1 | -0.78 | 4.71 | 4,574 | 3,246 | 1.41 | 5.86 | -832 | 0 | +22.9 | -809 | 30.5 | +492 | 4,561 | -25 | 313 | 6.86 | 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 | 125 | 128.5 | 124.5 | 127.5 | +1 | +0.79 | 3.16 | 2,461 | 2,154 | 1.14 | 3.12 | +201 | 0 | +1.76 | +202 | 30.7 | +16 | 4,069 | -44 | 338 | 8.31 | '23/08/16 | 125 | 127 | 122.5 | 126.5 | +0.5 | +0.4 | 3.57 | 2,468 | 1,997 | 1.24 | 3.08 | +589 | -225 | -43.2 | +321 | 30.6 | -72 | 4,053 | +35 | 382 | 9.43 | '23/08/15 | 125.5 | 128 | 125 | 126 | +1.5 | +1.2 | 2.41 | 2,843 | 2,168 | 1.31 | 3.6 | +150 | -120 | +86.8 | +117 | 30.6 | -46 | 4,125 | -48 | 347 | 8.41 | '23/08/14 | 124.5 | 127 | 123.5 | 124.5 | -1 | -0.8 | 2.79 | 2,661 | 2,009 | 1.32 | 3.33 | +72.7 | 0 | -37.7 | +35 | 30.6 | -91 | 4,171 | -22 | 395 | 9.47 | '23/08/11 | 126 | 128 | 124.5 | 125.5 | +0.5 | +0.4 | 2.8 | 3,264 | 2,237 | 1.46 | 4.11 | +396 | 0 | +38.3 | +434 | 30.6 | -120 | 4,262 | +14 | 417 | 9.78 | '23/08/10 | 129.5 | 131 | 124 | 125 | -5.5 | -4.21 | 5.36 | 4,906 | 4,373 | 1.12 | 6.21 | +977 | -222 | -36.1 | +719 | 30.5 | -228 | 4,382 | +9 | 403 | 9.2 | '23/08/09 | 131.5 | 135 | 129.5 | 130.5 | -2 | -1.51 | 4.15 | 8,096 | 4,962 | 1.63 | 10.7 | -82 | 0 | -20 | -102 | 30.4 | +354 | 4,610 | -121 | 394 | 8.55 | '23/08/08 | 136 | 136 | 130.5 | 132.5 | -3.5 | -2.57 | 4.04 | 7,760 | 5,677 | 1.37 | 10.3 | +3,057 | -2,753 | -49.2 | +255 | 30.4 | +10 | 4,256 | -17 | 515 | 12.1 | '23/08/07 | 137 | 138 | 131.5 | 136 | -2.5 | -1.81 | 4.69 | 9,316 | 6,925 | 1.35 | 12.5 | +3,551 | -2,542 | -59.9 | +949 | 29.8 | -521 | 4,246 | -300 | 532 | 12.5 | '23/08/04 | 140 | 142 | 135.5 | 138.5 | -1.5 | -1.07 | 4.64 | 3,527 | 2,743 | 1.29 | 4.91 | +324 | -23 | -19.5 | +281 | 29.1 | +32 | 4,767 | +90 | 832 | 17.5 | '23/08/02 | 145.5 | 146.5 | 139 | 140 | -4.5 | -3.11 | 5.19 | 4,684 | 3,804 | 1.23 | 6.65 | +159 | -95 | -69.3 | -5.17 | 29 | -246 | 4,735 | +156 | 742 | 15.7 | '23/08/01 | 150 | 151.5 | 142 | 144.5 | -3.5 | -2.36 | 6.42 | 6,326 | 5,496 | 1.15 | 9.17 | +255 | -81 | -171 | +2.63 | 28.9 | -181 | 4,981 | +132 | 586 | 11.8 | '23/07/31 | 151.5 | 155 | 148 | 148 | -2 | -1.33 | 4.67 | 5,599 | 4,092 | 1.37 | 8.45 | -903 | -1 | +29.3 | -875 | 28.9 | +127 | 5,162 | -108 | 454 | 8.8 | '23/07/28 | 152 | 152.5 | 148 | 150 | -3 | -1.96 | 2.94 | 4,691 | 3,894 | 1.2 | 7.05 | +94 | -1.78 | -86.3 | +5.89 | 29 | -820 | 5,035 | -47 | 562 | 11.2 | '23/07/27 | 151 | 157.5 | 149 | 153 | +4 | +2.68 | 5.7 | 6,209 | 4,519 | 1.37 | 9.51 | -69 | -123 | +146 | -45.9 | 28.9 | +695 | 5,855 | -44 | 609 | 10.4 | '23/07/26 | 153 | 153.5 | 148 | 149 | -2.5 | -1.65 | 3.63 | 3,120 | 4,067 | 0.77 | 4.68 | -320 | -2.52 | -63.9 | -386 | 28.9 | -125 | 5,160 | +22 | 653 | 12.7 | '23/07/25 | 153.5 | 156.5 | 151.5 | 151.5 | +0.5 | +0.33 | 3.31 | 5,979 | 4,239 | 1.41 | 9.19 | +533 | -403 | -236 | -106 | 28.9 | -53 | 5,285 | -4 | 631 | 11.9 | '23/07/24 | 158 | 158 | 150 | 151 | -6.5 | -4.13 | 5.08 | 6,477 | 5,508 | 1.18 | 9.88 | -1,229 | +33.5 | -146 | -1,342 | 28.8 | -19 | 5,338 | -22 | 635 | 11.9 | 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 | '23/07/21 | 151 | 159.5 | 151 | 157.5 | +3.5 | +2.27 | 5.52 | 11,310 | 7,919 | 1.43 | 17.6 | +940 | -5 | -82 | +853 | 29 | -130 | 5,357 | +66 | 657 | 12.3 | '23/07/20 | 144 | 155 | 140 | 154 | +10 | +6.94 | 10.4 | 13,979 | 9,898 | 1.41 | 20.8 | +801 | -205 | +265 | +861 | 28.8 | -60 | 5,487 | +339 | 591 | 10.8 | '23/07/19 | 152 | 152 | 143 | 144 | -11 | -7.1 | 5.81 | 15,084 | 11,411 | 1.32 | 22 | -776 | -1,545 | -155 | -2,476 | 28.6 | +264 | 5,547 | +90 | 252 | 4.54 | '23/07/18 | 165.5 | 169 | 154.5 | 155 | -8.5 | -5.2 | 8.87 | 10,823 | 8,934 | 1.21 | 17.3 | -1,591 | -504 | -262 | -2,358 | 28.4 | +150 | 5,283 | +69 | 162 | 3.07 | '23/07/17 | 164 | 174 | 161 | 163.5 | +3 | +1.87 | 8.1 | 24,828 | 18,258 | 1.36 | 41.8 | -1,587 | +368 | -280 | -1,499 | 28.8 | +200 | 5,133 | +93 | 93 | 1.81 | '23/07/14 | 154.5 | 163.5 | 154 | 162.5 | +10 | +6.56 | 6.23 | 22,172 | 14,434 | 1.54 | 35.6 | +2,497 | +306 | +535 | +3,338 | 29.2 | -454 | 4,933 | 0 | 0 | 0 | '23/07/13 | 162 | 162.5 | 152 | 152.5 | -6 | -3.79 | 6.62 | 12,454 | 9,538 | 1.31 | 19.3 | -3,384 | +26.2 | -36.5 | -3,395 | 28.8 | +5 | 5,387 | 0 | 0 | 0 | '23/07/12 | 155 | 164.5 | 150.5 | 158.5 | +7.5 | +4.97 | 9.27 | 18,779 | 12,982 | 1.45 | 29.9 | +1,945 | +128 | +375 | +2,448 | 29.4 | +203 | 5,382 | -32 | 0 | 0 | '23/07/11 | 154 | 159 | 151 | 151 | -2 | -1.31 | 5.23 | 9,492 | 6,090 | 1.56 | 14.7 | -339 | -3.54 | -207 | -550 | 29.1 | -574 | 5,179 | -493 | 32 | 0.62 | '23/07/10 | 152 | 159.5 | 150.5 | 153 | +2.5 | +1.66 | 5.98 | 17,323 | 10,483 | 1.65 | 26.9 | -773 | +167 | +208 | -398 | 29.2 | +1,030 | 5,753 | -186 | 525 | 9.13 | '23/07/07 | 151.5 | 154 | 146 | 150.5 | +0.5 | +0.33 | 5.33 | 5,398 | 3,896 | 1.39 | 8.12 | +172 | +48.7 | -38.8 | +182 | 29.3 | -125 | 4,723 | -125 | 711 | 15.1 | '23/07/06 | 146 | 153 | 144.5 | 150 | +4 | +2.74 | 5.82 | 4,843 | 3,849 | 1.26 | 7.27 | +983 | +368 | +79.5 | +1,431 | 29.3 | -181 | 4,848 | -24 | 836 | 17.2 | '23/07/05 | 150 | 151.5 | 145.5 | 146 | -4 | -2.67 | 4 | 2,436 | 2,536 | 0.96 | 3.6 | -409 | -142 | -45.7 | -597 | 29.1 | -7 | 5,029 | -105 | 860 | 17.1 | '23/07/04 | 156.5 | 156.5 | 150 | 150 | -4 | -2.6 | 4.22 | 4,571 | 3,864 | 1.18 | 6.99 | -215 | -453 | -42 | -710 | 29.4 | +134 | 5,036 | -252 | 965 | 19.2 | '23/07/03 | 150.5 | 154 | 150 | 154 | +4.5 | +3.01 | 2.68 | 4,854 | 3,844 | 1.26 | 7.38 | +1,673 | 0 | +38 | +1,711 | 29.5 | -331 | 4,902 | -71 | 1,217 | 24.8 | '23/06/30 | 148 | 149.5 | 144 | 149.5 | +2.5 | +1.7 | 3.74 | 4,117 | 3,044 | 1.35 | 6.06 | +421 | -3 | +6 | +424 | 29.2 | +36 | 5,233 | +20 | 1,288 | 24.6 | '23/06/29 | 144 | 147 | 143.5 | 147 | +3 | +2.08 | 2.43 | 2,668 | 1,853 | 1.44 | 3.88 | +446 | +1 | +62 | +509 | 29.1 | -60 | 5,197 | +25 | 1,268 | 24.4 | '23/06/28 | 146.5 | 147.5 | 143 | 144 | -0.5 | -0.35 | 3.11 | 4,856 | 3,561 | 1.36 | 7.03 | -33.9 | +1 | -42.5 | -75.5 | 29.1 | -88 | 5,257 | -16 | 1,243 | 23.6 | 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 | '23/06/27 | 155 | 158 | 144.5 | 144.5 | -8.5 | -5.56 | 8.82 | 10,359 | 7,899 | 1.31 | 15.5 | -46 | -399 | -137 | -582 | 29.2 | -19 | 5,345 | -80 | 1,259 | 23.6 | '23/06/26 | 154.5 | 155.5 | 151.5 | 153 | -0.5 | -0.33 | 2.61 | 4,787 | 3,274 | 1.46 | 7.34 | +106 | +240 | +15 | +361 | 29.2 | -66 | 5,364 | +2 | 1,339 | 25 | '23/06/21 | 155 | 156.5 | 152 | 153.5 | -0.5 | -0.32 | 2.92 | 5,737 | 4,187 | 1.37 | 8.83 | +1,235 | -496 | +37.7 | +777 | 29.2 | -202 | 5,430 | -11 | 1,337 | 24.6 | '23/06/20 | 151.5 | 156.5 | 150 | 154 | +2.5 | +1.65 | 4.29 | 7,596 | 5,644 | 1.35 | 11.6 | +194 | -136 | +20.4 | +78.4 | 29 | -63 | 5,632 | +16 | 1,348 | 23.9 | '23/06/19 | 157 | 159 | 150.5 | 151.5 | -4.5 | -2.88 | 5.45 | 11,504 | 8,962 | 1.28 | 17.7 | -807 | -737 | -170 | -1,714 | 28.9 | +321 | 5,695 | -63 | 1,332 | 23.4 | '23/06/16 | 151 | 162.5 | 151 | 156 | +6 | +4 | 7.67 | 25,563 | 18,263 | 1.4 | 40.3 | -1,825 | -7 | -178 | -2,010 | 29.1 | -75 | 5,374 | -6 | 1,395 | 26 | '23/06/15 | 144 | 151 | 142 | 150 | +6.5 | +4.53 | 6.27 | 12,444 | 9,092 | 1.37 | 18.4 | +61.5 | -7 | +409 | +464 | 29.4 | +827 | 5,449 | +48 | 1,401 | 25.7 | '23/06/14 | 148 | 150 | 143 | 143.5 | -3 | -2.05 | 4.78 | 6,488 | 5,104 | 1.27 | 9.45 | -242 | -450 | +12.7 | -679 | 29.4 | +63 | 4,622 | -156 | 1,353 | 29.3 | '23/06/13 | 151 | 151 | 145.5 | 146.5 | -2 | -1.35 | 3.7 | 5,395 | 4,109 | 1.31 | 7.96 | +569 | -528 | +24.4 | +65.4 | 29.4 | -49 | 4,559 | -48 | 1,509 | 33.1 | '23/06/12 | 150 | 150 | 143 | 148.5 | -3.5 | -2.3 | 4.61 | 10,259 | 7,347 | 1.4 | 15 | +2,840 | -162 | -233 | +2,445 | 29.4 | -119 | 4,608 | -97 | 1,557 | 33.8 | '23/06/09 | 152.5 | 153.5 | 147 | 152 | +0.5 | +0.33 | 4.29 | 7,664 | 5,678 | 1.35 | 11.6 | +1,070 | -1 | -239 | +830 | 28.8 | -379 | 4,727 | -42 | 1,654 | 35 | '23/06/08 | 156 | 158 | 151 | 151.5 | -5 | -3.19 | 4.47 | 7,019 | 5,659 | 1.24 | 10.8 | -813 | -7 | +28 | -792 | 28.6 | -47 | 5,106 | -45 | 1,696 | 33.2 | '23/06/07 | 155.5 | 159 | 152.5 | 156.5 | +3.5 | +2.29 | 4.25 | 9,775 | 7,646 | 1.28 | 15.2 | -386 | -314 | +11.9 | -688 | 28.8 | +107 | 5,153 | -14 | 1,741 | 33.8 | '23/06/06 | 155.5 | 156.5 | 150 | 153 | -2 | -1.29 | 4.19 | 9,120 | 7,364 | 1.24 | 13.9 | +633 | +271 | -110 | +794 | 28.8 | -447 | 5,046 | -50 | 1,755 | 34.8 | '23/06/05 | 159 | 163 | 154.5 | 155 | -1.5 | -0.96 | 5.43 | 17,054 | 12,042 | 1.42 | 27 | -2,295 | -546 | -127 | -2,968 | 28.7 | +949 | 5,493 | -36 | 1,805 | 32.9 | '23/06/02 | 149.5 | 162 | 148.5 | 156.5 | +9 | +6.1 | 9.15 | 25,370 | 16,349 | 1.55 | 39.9 | +735 | +6.13 | +196 | +937 | 29.2 | +69 | 4,544 | -387 | 1,841 | 40.5 | '23/06/01 | 149.5 | 152.5 | 147.5 | 147.5 | -1.5 | -1.01 | 3.36 | 10,307 | 7,292 | 1.41 | 15.4 | -984 | -35 | +58 | -961 | 29 | +94 | 4,475 | -169 | 2,228 | 49.8 | '23/05/31 | 146 | 149 | 144 | 149 | +3 | +2.05 | 3.42 | 17,224 | 8,622 | 2 | 25.3 | +1,519 | +296 | +19 | +1,834 | 29.2 | -431 | 4,381 | +119 | 2,397 | 54.7 | 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 | '23/05/30 | 144.5 | 146 | 141.5 | 146 | +2.5 | +1.74 | 3.14 | 7,917 | 7,503 | 1.06 | 11.4 | -60.5 | +120 | -69.1 | -9.56 | 28.9 | +24 | 4,812 | +61 | 2,278 | 47.3 | '23/05/29 | 140 | 148.5 | 139.5 | 143.5 | +5 | +3.61 | 6.5 | 15,532 | 11,309 | 1.37 | 22.4 | -520 | +431 | +102 | +13.7 | 29 | +160 | 4,788 | -57 | 2,217 | 46.3 | '23/05/26 | 142.5 | 143.5 | 135.5 | 138.5 | -3 | -2.12 | 5.65 | 11,013 | 8,084 | 1.36 | 15.4 | +587 | -184 | -211 | +192 | 29.1 | -295 | 4,628 | +16 | 2,274 | 49.1 | '23/05/25 | 140 | 145.5 | 138.5 | 141.5 | +1.5 | +1.07 | 5 | 15,705 | 10,411 | 1.51 | 22.4 | -824 | +1,513 | +149 | +838 | 29 | -338 | 4,923 | -24 | 2,258 | 45.9 | '23/05/24 | 138 | 143.5 | 134 | 140 | +2 | +1.45 | 6.88 | 20,765 | 13,380 | 1.55 | 29.1 | +558 | +2,005 | +149 | +2,712 | 29.2 | -806 | 5,261 | +59 | 2,282 | 43.4 | '23/05/23 | 138 | 139.5 | 133 | 138 | +1 | +0.73 | 4.74 | 16,354 | 10,776 | 1.52 | 22.4 | +40 | 0 | -70.2 | -30.2 | 29 | +138 | 6,067 | -17 | 2,223 | 36.6 | '23/05/22 | 135.5 | 142.5 | 133.5 | 137 | +2.5 | +1.86 | 6.69 | 25,593 | 15,955 | 1.6 | 35.5 | +235 | +169 | +30.7 | +435 | 29.1 | +269 | 5,929 | +88 | 2,240 | 37.8 | '23/05/19 | 129.5 | 137.5 | 127.5 | 134.5 | +5 | +3.86 | 7.72 | 37,645 | 25,183 | 1.49 | 49.9 | +7.5 | +1,293 | +72.9 | +1,373 | 28.9 | -1,919 | 5,660 | +121 | 2,152 | 38 | '23/05/18 | 119 | 129.5 | 118 | 129.5 | +11.5 | +9.75 | 9.75 | 35,587 | 21,475 | 1.66 | 44.6 | -210 | +203 | +250 | +243 | 28.9 | +1,670 | 7,579 | +27 | 2,031 | 26.8 | '23/05/17 | 116 | 118 | 115 | 118 | +3 | +2.61 | 2.61 | 7,904 | 5,173 | 1.53 | 9.23 | +225 | +423 | +264 | +912 | 28.9 | -71 | 5,909 | +230 | 2,004 | 33.9 | '23/05/16 | 115 | 117 | 113 | 115 | +1 | +0.88 | 3.51 | 10,618 | 6,783 | 1.57 | 12.2 | -123 | -4 | -13.8 | -141 | 28.8 | -124 | 5,980 | +170 | 1,774 | 29.7 | '23/05/15 | 115.5 | 119.5 | 113.5 | 114 | -3 | -2.56 | 5.13 | 14,623 | 9,386 | 1.56 | 17 | -860 | +166 | -132 | -826 | 28.9 | -68 | 6,104 | +45 | 1,604 | 26.3 | '23/05/12 | 114 | 119 | 112.5 | 117 | +6 | +5.41 | 5.86 | 28,413 | 16,905 | 1.68 | 33 | -1,072 | 0 | +222 | -850 | 29 | -307 | 6,172 | +37 | 1,559 | 25.3 | '23/05/11 | 115.5 | 115.5 | 110 | 111 | -5 | -4.31 | 4.74 | 10,625 | 6,759 | 1.57 | 12 | +871 | +30 | -333 | +568 | 29.2 | -391 | 6,479 | -485 | 1,522 | 23.5 | '23/05/10 | 119 | 119.5 | 112.5 | 116 | -4 | -3.33 | 5.83 | 15,174 | 9,813 | 1.55 | 17.5 | -284 | -280 | -140 | -704 | 29 | -1,032 | 6,870 | -513 | 2,007 | 29.2 | '23/05/09 | 121 | 122.5 | 115.5 | 120 | -1 | -0.83 | 5.79 | 21,824 | 13,730 | 1.59 | 26 | +2,017 | +500 | -77.3 | +2,440 | 28.9 | -1,860 | 7,902 | +203 | 2,520 | 31.9 | '23/05/08 | 116 | 123 | 116 | 121 | +8 | +7.08 | 6.19 | 28,429 | 17,746 | 1.6 | 34 | +13 | +240 | +404 | +657 | 28.5 | +1,267 | 9,762 | +434 | 2,317 | 23.7 | '23/05/05 | 113.5 | 116 | 110.5 | 113 | -1 | -0.88 | 4.82 | 13,981 | 8,028 | 1.74 | 15.8 | -1,047 | +185 | +1.19 | -861 | 28.5 | +639 | 8,495 | +165 | 1,883 | 22.2 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/04 | 115 | 115 | 110.5 | 114 | +0.5 | +0.44 | 3.96 | 17,894 | 11,095 | 1.61 | 20.3 | -1,207 | +65 | -175 | -1,317 | 28.7 | +915 | 7,856 | +148 | 1,718 | 21.9 | '23/05/03 | 109.5 | 116 | 107 | 113.5 | +3 | +2.71 | 8.14 | 48,578 | 26,213 | 1.85 | 54.1 | +1,665 | +689 | -45.5 | +2,309 | 28.9 | +402 | 6,941 | +358 | 1,570 | 22.6 | '23/05/02 | 102.5 | 110.5 | 101 | 110.5 | +10 | +9.95 | 9.45 | 19,448 | 10,918 | 1.78 | 20.9 | -2,432 | 0 | +229 | -2,203 | 28.6 | +1,002 | 6,539 | +533 | 1,212 | 18.5 | '23/04/28 | 98.5 | 101 | 97.3 | 100.5 | +3.4 | +3.5 | 3.81 | 12,278 | 9,601 | 1.28 | 12.2 | -215 | +170 | +264 | +219 | 29 | +204 | 5,537 | +81 | 679 | 12.3 | '23/04/27 | 96.4 | 99.6 | 95.2 | 97.1 | -0.9 | -0.92 | 4.49 | 12,878 | 9,907 | 1.3 | 12.5 | -429 | +33 | -167 | -563 | 29 | +137 | 5,333 | -162 | 598 | 11.2 | '23/04/26 | 93.2 | 102 | 91.2 | 98 | +4 | +4.26 | 11.5 | 23,189 | 16,374 | 1.42 | 22.4 | -1,304 | +1,004 | +92.8 | -207 | 29 | -7 | 5,196 | +588 | 760 | 14.6 | '23/04/25 | 104 | 104.5 | 92.2 | 94 | -7.5 | -7.39 | 12.1 | 33,463 | 21,585 | 1.55 | 33.1 | -2,313 | 0 | -285 | -2,598 | 29.2 | +903 | 5,203 | -272 | 172 | 3.31 | '23/04/24 | 91.9 | 101.5 | 91.6 | 101.5 | +9.1 | +9.85 | 10.7 | 24,863 | 13,535 | 1.84 | 24.8 | -2,266 | +2,962 | +295 | +991 | 29.6 | -76 | 4,300 | +403 | 444 | 10.3 |
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 |
|