|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 188.5 | 191 | -2.5 | -1.31% | 3.4% | 192 | 194.5 | 188 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 18,671 | 35.67億 | 17,268 | 1.1張/筆 | 191元 | 5.91 | 58 | -1.66 | 昨日張數 | 昨日金額 | 昨日筆數 | 昨日均張 | 昨日均價 | 昨漲跌價 (幅) | 18,236 | 34.93億 | 13,540 | 1.3張/筆 | 191.5元 | -3.5 (-1.8%) | 連漲連跌: 連2跌 ( -6元 / -3.08%) 財報評分: 最新45分 / 平均42分 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 188.5元 (-2.5元/ -1.31%) | 成交張數: 1.87萬張 | 成交金額: 35.7億元 | 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10高 | 近3日新低 | 連2跌 (-6元/ -3.08%) | 第524高 | 近2日新高 | 第110高 | 近2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 188.5元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 '21/04/28 ~04/26 | 5年 '19/04/29 ~04/26 | 10年 '14/04/28 ~04/26 | 15年 '09/04/28 ~04/26 | 20年 '04/04/27 ~04/26 | 今年 01/02 ~04/26 |
---|
起算價 | 188.5 | 197.5 | 212 | 176 | 119 | 99.1 | 101 | 57 | 54.1 | 20.8 | 19.85 | 15.95 | 13.8 | 116.5 | 漲跌價 | 0 | -9 | -23.5 | +12.5 | +69.5 | +89.4 | +87.5 | +131.5 | +134.4 | +167.7 | +168.65 | +172.55 | +174.7 | +72 | 漲跌幅 | 0% | -4.56% | -11.1% | +7.1% | +58.4% | +90.2% | +86.6% | +231% | +248% | +806% | +850% | +1082% | +1266% | +61.8% | 振幅 | 3.71% | 9.62% | 17.7% | 27.3% | 87.4% | 129% | 127% | 306% | 336% | 968% | 1037% | 1297% | 1529% | 91.8% | 成交張數 | 7.49萬 | 17萬 | 62.6萬 | 113萬 | 306萬 | 401萬 | 659萬 | 1,147萬 | 1,318萬 | 1,823萬 | 1,989萬 | 2,382萬 | 2,812萬 | 326萬 | 成交金額 | 144億 | 325億 | 1,250億 | 2,196億 | 5,359億 | 6,501億 | 9,529億 | 1.31兆 | 1.4兆 | 1.64兆 | 1.67兆 | 1.75兆 | 1.84兆 | 5,604億 | 週轉率 | 14.9% | 33.7% | 124% | 224% | 608% | 797% | 1309% | 2280% | 2621% | 3623% | 3954% | 4734% | 5589% | 649% |
結算價 188.5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 | '24/04/26 | 192 | 194.5 | 188 | 188.5 | -2.5 | -1.31 | 3.4 | 18,671 | 17,268 | 1.08 | 35.7 | +417 | -30 | -322 | +65.4 | 17.3 | -415 | 24,315 | -11 | 1,359 | 5.59 | '24/04/25 | 192 | 194.5 | 189 | 191 | -3.5 | -1.8 | 2.83 | 18,236 | 13,540 | 1.35 | 34.9 | -1,097 | +282 | +55.1 | -760 | 17.3 | -116 | 24,730 | -92 | 1,370 | 5.54 | '24/04/24 | 193 | 195 | 188 | 194.5 | +6 | +3.18 | 3.71 | 38,033 | 28,466 | 1.34 | 73.2 | +2,645 | -120 | +567 | +3,092 | 17.7 | -596 | 24,846 | -12 | 1,462 | 5.88 | '24/04/23 | 190 | 193 | 183.5 | 188.5 | +3.5 | +1.89 | 5.14 | 42,790 | 32,555 | 1.31 | 80.6 | +925 | +50 | -474 | +502 | 17.4 | +173 | 25,442 | +112 | 1,474 | 5.79 | '24/04/22 | 201.5 | 202.5 | 184 | 185 | -12.5 | -6.33 | 9.37 | 51,798 | 38,956 | 1.33 | 100 | +374 | +219 | -1,554 | -961 | 17.2 | -1,691 | 25,269 | -300 | 1,362 | 5.39 | '24/04/19 | 203 | 208.5 | 188.5 | 197.5 | -6 | -2.95 | 9.83 | 80,038 | 67,832 | 1.18 | 160 | +1,500 | +267 | -1,232 | +536 | 17 | -1,134 | 26,960 | +270 | 1,662 | 6.16 | '24/04/18 | 208.5 | 214.5 | 201.5 | 203.5 | -6 | -2.86 | 6.21 | 92,575 | 68,758 | 1.35 | 192 | -708 | +67 | -737 | -1,378 | 16.9 | -620 | 28,094 | -335 | 1,392 | 4.95 | '24/04/17 | 194 | 209.5 | 193.5 | 209.5 | +19 | +9.97 | 8.4 | 79,388 | 52,778 | 1.5 | 162 | +6,506 | +1.44 | +259 | +6,766 | 17.4 | +57 | 28,714 | +783 | 1,727 | 6.01 | '24/04/16 | 197 | 201 | 189 | 190.5 | -12.5 | -6.16 | 5.91 | 77,076 | 54,654 | 1.41 | 149 | +6,235 | +65 | -1,217 | +5,083 | 16 | -3,567 | 28,657 | -479 | 944 | 3.29 | '24/04/15 | 213.5 | 221 | 195 | 203 | -9 | -4.25 | 12.3 | 126,994 | 87,440 | 1.45 | 263 | -10,067 | +189 | -1,572 | -11,450 | 14.6 | -1,663 | 32,224 | -571 | 1,423 | 4.42 | '24/04/12 | 196 | 212 | 194 | 212 | +19 | +9.84 | 9.33 | 120,278 | 82,149 | 1.46 | 245 | +383 | +286 | +1,395 | +2,064 | 16.6 | +4,615 | 33,887 | +940 | 1,994 | 5.88 | '24/04/11 | 182.5 | 198 | 180.5 | 193 | +10 | +5.46 | 9.56 | 100,434 | 67,964 | 1.48 | 192 | +21,788 | +375 | +55.4 | +22,218 | 16.5 | -1,168 | 29,272 | +84 | 1,054 | 3.6 | '24/04/10 | 187.5 | 191 | 179 | 183 | -2 | -1.08 | 6.49 | 58,903 | 48,797 | 1.21 | 108 | -7,938 | -18 | -838 | -8,794 | 12.3 | +420 | 30,440 | +511 | 970 | 3.19 | '24/04/09 | 182 | 191.5 | 181 | 185 | +3 | +1.65 | 5.77 | 72,422 | 49,333 | 1.47 | 134 | -8,562 | -1 | +2,305 | -6,258 | 13.3 | +2,889 | 30,020 | -86 | 459 | 1.53 | '24/04/08 | 180.5 | 184 | 178.5 | 182 | +3.5 | +1.96 | 3.08 | 39,205 | 27,174 | 1.44 | 71.1 | -2,716 | -0.84 | +408 | -2,309 | 14.5 | +473 | 27,131 | -48 | 545 | 2.01 | '24/04/03 | 177.5 | 179.5 | 176 | 178.5 | 0 | 0 | 1.96 | 8,835 | 7,590 | 1.16 | 15.7 | +75 | 0 | +31 | +106 | 14.9 | -164 | 26,658 | -24 | 593 | 2.22 | '24/04/02 | 179.5 | 182 | 176.5 | 178.5 | +1 | +0.56 | 3.1 | 18,348 | 13,579 | 1.35 | 32.9 | +883 | 0 | -202 | +681 | 14.8 | -1,173 | 26,822 | +25 | 617 | 2.3 | '24/04/01 | 181 | 183 | 177.5 | 177.5 | -2 | -1.11 | 3.06 | 23,171 | 18,529 | 1.25 | 41.6 | -3,735 | 0 | -525 | -4,260 | 14.8 | +1,090 | 27,995 | -16 | 592 | 2.11 | 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 | '24/03/29 | 179 | 180.5 | 173 | 179.5 | +2.5 | +1.41 | 4.24 | 27,389 | 19,829 | 1.38 | 48.6 | +4,570 | 0 | -732 | +3,839 | 15.4 | -475 | 26,905 | +123 | 608 | 2.26 | '24/03/28 | 178 | 183 | 176 | 177 | +1 | +0.57 | 3.98 | 31,745 | 26,363 | 1.2 | 56.8 | +4,384 | +19.9 | -326 | +4,078 | 14.5 | -51 | 27,380 | +100 | 485 | 1.77 | '24/03/27 | 188 | 189.5 | 175 | 176 | -11 | -5.88 | 7.75 | 58,217 | 56,515 | 1.03 | 106 | -3,151 | 0 | -1,166 | -4,317 | 13.6 | -2,522 | 27,431 | +385 | 385 | 1.4 | '24/03/26 | 187 | 199.5 | 183 | 187 | +2 | +1.08 | 8.92 | 95,126 | 73,395 | 1.3 | 183 | -7,138 | +50 | +376 | -6,713 | 14.6 | -65 | 29,953 | 0 | 0 | 0 | '24/03/25 | 179.5 | 189.5 | 178 | 185 | +7.5 | +4.23 | 6.48 | 55,533 | 38,940 | 1.43 | 103 | +6,603 | -110 | +498 | +6,991 | 16 | +896 | 30,018 | 0 | 0 | 0 | '24/03/22 | 183 | 187.5 | 177 | 177.5 | -4 | -2.2 | 5.79 | 41,245 | 31,740 | 1.3 | 74.9 | -2,399 | 0 | -973 | -3,371 | 14.4 | -1,550 | 29,122 | -12 | 0 | 0 | '24/03/21 | 179.5 | 186 | 179 | 181.5 | +4.5 | +2.54 | 3.95 | 60,069 | 41,065 | 1.46 | 110 | +1,642 | 0 | +978 | +2,621 | 15 | -241 | 30,672 | -916 | 12 | 0.04 | '24/03/20 | 181 | 183 | 175.5 | 177 | -3 | -1.67 | 4.17 | 36,951 | 28,603 | 1.29 | 65.8 | -1,389 | 0 | -2,367 | -3,756 | 14.8 | -221 | 30,913 | -354 | 928 | 3 | '24/03/19 | 179 | 185.5 | 178.5 | 180 | +1.5 | +0.84 | 3.92 | 67,561 | 57,361 | 1.18 | 123 | -1,994 | -13 | -619 | -2,626 | 15.4 | +77 | 31,134 | -554 | 1,282 | 4.12 | '24/03/18 | 170 | 182.5 | 168 | 178.5 | +9 | +5.31 | 8.55 | 80,563 | 54,121 | 1.49 | 143 | +8,819 | 0 | +1,853 | +10,672 | 15.9 | +1,744 | 31,057 | +38 | 1,836 | 5.91 | '24/03/15 | 173 | 175 | 165 | 169.5 | -3.5 | -2.02 | 5.78 | 60,824 | 38,904 | 1.56 | 104 | +1,200 | +1 | -2,364 | -1,162 | 14.4 | -2,218 | 29,313 | -436 | 1,798 | 6.13 | '24/03/14 | 174.5 | 177.5 | 164 | 173 | -0.5 | -0.29 | 7.78 | 74,387 | 50,782 | 1.46 | 128 | +2,773 | -13.4 | -1,802 | +958 | 14.2 | -2,306 | 31,531 | +35 | 2,234 | 7.09 | '24/03/13 | 173 | 184 | 170 | 173.5 | +3.5 | +2.06 | 8.24 | 114,630 | 73,887 | 1.55 | 202 | -6,775 | 0 | -225 | -7,000 | 13.5 | +2,834 | 33,837 | +48 | 2,199 | 6.5 | '24/03/12 | 164.5 | 176 | 161.5 | 170 | +5.5 | +3.34 | 8.81 | 76,004 | 50,022 | 1.52 | 129 | -134 | +10 | +2,562 | +2,439 | 15.1 | +1,576 | 31,003 | +120 | 2,151 | 6.94 | '24/03/11 | 166 | 166 | 161 | 164.5 | +3 | +1.86 | 3.1 | 20,258 | 14,243 | 1.42 | 33.1 | -1,264 | -30 | -1,265 | -2,559 | 15.1 | +229 | 29,427 | +8 | 2,031 | 6.9 | '24/03/08 | 170 | 170.5 | 157.5 | 161.5 | -9.5 | -5.56 | 7.6 | 51,773 | 35,937 | 1.44 | 84.7 | +9,197 | -2.08 | -583 | +8,613 | 15.5 | -6,210 | 29,198 | -461 | 2,023 | 6.93 | '24/03/07 | 174 | 174.5 | 167 | 171 | -3 | -1.72 | 4.31 | 38,616 | 27,064 | 1.43 | 65.8 | +1,583 | -2 | -463 | +1,118 | 13.7 | -3,201 | 35,408 | -273 | 2,484 | 7.02 | '24/03/06 | 168.5 | 175 | 166 | 174 | +5 | +2.96 | 5.33 | 46,127 | 33,432 | 1.38 | 79.2 | +1,110 | +44.5 | +1,656 | +2,811 | 13.5 | +2,443 | 38,609 | +167 | 2,757 | 7.14 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 170.5 | 175 | 167 | 169 | +2 | +1.2 | 4.79 | 70,356 | 43,149 | 1.63 | 121 | -689 | -3.05 | +546 | -146 | 13.3 | +1,649 | 36,166 | +97 | 2,590 | 7.16 | '24/03/04 | 172.5 | 173 | 164.5 | 167 | -4 | -2.34 | 4.97 | 67,836 | 42,412 | 1.6 | 114 | -3,973 | 0 | +696 | -3,277 | 13.6 | -628 | 34,517 | -906 | 2,493 | 7.22 | '24/03/01 | 178.5 | 179.5 | 168 | 171 | 0 | 0 | 6.73 | 101,617 | 58,795 | 1.73 | 176 | -1,480 | 0 | -729 | -2,209 | 14.5 | -4,625 | 35,145 | -1,344 | 3,399 | 9.67 | '24/02/29 | 157 | 171 | 156.5 | 171 | +15.5 | +9.97 | 9.32 | 86,330 | 53,807 | 1.6 | 143 | +4,087 | +58 | -104 | +4,041 | 14.7 | -2,548 | 39,770 | +2,269 | 4,743 | 11.9 | '24/02/27 | 154.5 | 160.5 | 151.5 | 155.5 | +2.5 | +1.63 | 5.88 | 101,521 | 63,998 | 1.59 | 159 | +1,386 | +54.4 | +18.8 | +1,460 | 13.9 | -1,163 | 42,318 | +290 | 2,474 | 5.85 | '24/02/26 | 150 | 157 | 149 | 153 | +10 | +6.99 | 5.59 | 112,761 | 61,090 | 1.85 | 173 | +1,454 | -2 | +1,266 | +2,718 | 13.6 | +3,952 | 43,481 | +300 | 2,184 | 5.02 | '24/02/23 | 135 | 146 | 131.5 | 143 | +9.5 | +7.12 | 10.9 | 78,697 | 44,746 | 1.76 | 111 | +8,823 | +33.7 | +1,463 | +10,320 | 13.1 | +3,480 | 39,529 | +475 | 1,884 | 4.77 | '24/02/22 | 133 | 136 | 130.5 | 133.5 | +1 | +0.75 | 4.15 | 38,001 | 23,779 | 1.6 | 50.7 | -3,722 | +22 | +1,130 | -2,570 | 11.2 | +198 | 36,049 | +9 | 1,409 | 3.91 | '24/02/21 | 128.5 | 136 | 128 | 132.5 | +4.5 | +3.52 | 6.25 | 46,293 | 28,483 | 1.63 | 61.3 | +4,863 | +195 | +1,899 | +6,957 | 11.9 | -872 | 35,851 | +776 | 1,400 | 3.91 | '24/02/20 | 130.5 | 133 | 125 | 128 | -1.5 | -1.16 | 6.18 | 32,627 | 19,847 | 1.64 | 41.9 | -1,871 | +9.76 | +160 | -1,701 | 10.9 | -383 | 36,723 | -66 | 624 | 1.7 | '24/02/19 | 131 | 136 | 129 | 129.5 | +0.5 | +0.39 | 5.43 | 60,438 | 32,689 | 1.85 | 79.7 | -8,622 | +270 | +2,658 | -5,694 | 11.4 | +3,225 | 37,106 | +32 | 690 | 1.86 | '24/02/16 | 121.5 | 130 | 121.5 | 129 | +8.5 | +7.05 | 7.05 | 42,722 | 24,461 | 1.75 | 54.3 | +10,635 | -0.61 | +1,271 | +11,906 | 13 | -941 | 33,881 | +194 | 658 | 1.94 | '24/02/15 | 123 | 123 | 119 | 120.5 | -2 | -1.63 | 3.27 | 17,578 | 10,368 | 1.7 | 21.2 | +596 | -0.82 | +279 | +874 | 10.9 | +1,501 | 34,822 | -58 | 464 | 1.33 | '24/02/05 | 126 | 126 | 122 | 122.5 | -2 | -1.61 | 3.21 | 12,684 | 8,900 | 1.43 | 15.6 | -3,879 | +3.1 | -43 | -3,919 | 10.7 | +849 | 33,332 | -63 | 522 | 1.57 | '24/02/02 | 128.5 | 130 | 124 | 124.5 | -1.5 | -1.19 | 4.76 | 38,527 | 22,333 | 1.73 | 48.9 | +3,206 | 0 | +408 | +3,613 | 11.5 | +2,052 | 32,483 | +3 | 585 | 1.8 | '24/02/01 | 119 | 126 | 119 | 126 | +6.5 | +5.44 | 5.86 | 26,437 | 15,793 | 1.67 | 32.5 | +1,125 | 0 | +202 | +1,327 | 10.6 | +1,796 | 30,431 | +54 | 582 | 1.91 | '24/01/31 | 118.5 | 120 | 117 | 119.5 | +1 | +0.84 | 2.53 | 7,654 | 4,998 | 1.53 | 9.1 | -90.8 | 0 | -79.3 | -170 | 10.3 | -306 | 28,635 | +20 | 528 | 1.84 | '24/01/30 | 120.5 | 122 | 118.5 | 118.5 | -2 | -1.66 | 2.9 | 7,882 | 4,909 | 1.61 | 9.45 | -1,771 | -1.56 | +21.3 | -1,751 | 10.4 | -158 | 28,941 | -12 | 508 | 1.76 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/29 | 119 | 121 | 118.5 | 120.5 | +1.5 | +1.26 | 2.1 | 6,130 | 3,193 | 1.92 | 7.36 | +2,176 | -2.09 | +83.9 | +2,258 | 10.8 | +99 | 29,099 | -4 | 520 | 1.79 | '24/01/26 | 118.5 | 119.5 | 118 | 119 | +1 | +0.85 | 1.27 | 3,682 | 2,460 | 1.5 | 4.37 | +809 | -1.86 | +38.8 | +846 | 10.4 | -564 | 29,000 | +65 | 524 | 1.81 | '24/01/25 | 120 | 120.5 | 118 | 118 | -1.5 | -1.26 | 2.09 | 6,295 | 3,828 | 1.64 | 7.48 | -1,214 | -1.19 | +349 | -867 | 10.4 | +997 | 29,564 | -25 | 459 | 1.55 | '24/01/24 | 121 | 121.5 | 119 | 119.5 | -1 | -0.83 | 2.07 | 9,350 | 6,660 | 1.4 | 11.2 | +979 | 0 | +444 | +1,423 | 10.8 | +281 | 28,567 | -5 | 484 | 1.69 | '24/01/23 | 118.5 | 122 | 118.5 | 120.5 | +2 | +1.69 | 2.95 | 11,451 | 7,236 | 1.58 | 13.8 | +1,464 | -1 | -234 | +1,229 | 10.7 | -220 | 28,286 | -8 | 489 | 1.73 | '24/01/22 | 116.5 | 119 | 115 | 118.5 | +3 | +2.6 | 3.46 | 7,097 | 4,615 | 1.54 | 8.32 | +1,152 | -0.29 | +358 | +1,510 | 10.4 | -39 | 28,506 | -219 | 497 | 1.74 | '24/01/19 | 116 | 117.5 | 115.5 | 115.5 | 0 | 0 | 1.73 | 4,722 | 3,308 | 1.43 | 5.48 | -921 | 0 | -35.3 | -956 | 10.2 | -33 | 28,545 | -31 | 716 | 2.51 | '24/01/18 | 115.5 | 116.5 | 114 | 115.5 | +0.5 | +0.43 | 2.17 | 4,598 | 3,585 | 1.28 | 5.3 | -90.8 | 0 | -79.3 | -170 | 10.4 | -87 | 28,578 | -18 | 747 | 2.61 | '24/01/17 | 118.5 | 119 | 115 | 115 | -3.5 | -2.95 | 3.38 | 9,956 | 8,668 | 1.15 | 11.6 | -1,128 | +173 | -209 | -1,164 | 10.4 | -767 | 28,665 | +181 | 765 | 2.67 | '24/01/16 | 121.5 | 122 | 118.5 | 118.5 | -3 | -2.47 | 2.88 | 10,232 | 7,129 | 1.44 | 12.3 | -1,775 | 0 | -40.8 | -1,816 | 10.6 | -1,079 | 29,432 | -70 | 584 | 1.98 | '24/01/15 | 122 | 126 | 120 | 121.5 | +1 | +0.83 | 4.98 | 42,844 | 22,951 | 1.87 | 52.7 | +1,603 | 0 | -59.6 | +1,544 | 10.9 | -1,308 | 30,511 | +83 | 654 | 2.14 | '24/01/12 | 120 | 122.5 | 119.5 | 120.5 | +1.5 | +1.26 | 2.52 | 15,415 | 9,165 | 1.68 | 18.6 | +461 | 0 | +199 | +660 | 10.5 | +1,737 | 31,819 | -17 | 571 | 1.79 | '24/01/11 | 120 | 120.5 | 118 | 119 | -0.5 | -0.42 | 2.09 | 7,614 | 4,430 | 1.72 | 9.07 | -226 | +161 | +211 | +146 | 10.4 | -124 | 30,082 | -15 | 588 | 1.95 | '24/01/10 | 119 | 121.5 | 118 | 119.5 | -0.5 | -0.42 | 2.92 | 8,340 | 5,197 | 1.6 | 9.98 | -64.1 | -0.28 | +163 | +98.1 | 10.4 | -188 | 30,206 | -57 | 603 | 2 | '24/01/09 | 120.5 | 122 | 118 | 120 | +2 | +1.69 | 3.39 | 14,600 | 8,808 | 1.66 | 17.5 | +655 | 0 | -153 | +501 | 10.4 | +242 | 30,394 | +3 | 660 | 2.17 | '24/01/08 | 120 | 121 | 118 | 118 | -1.5 | -1.26 | 2.51 | 10,681 | 5,387 | 1.98 | 12.8 | +340 | +100 | -31.7 | +409 | 10.2 | +97 | 30,152 | -24 | 657 | 2.18 | '24/01/05 | 118 | 119.5 | 117.5 | 119.5 | +1 | +0.84 | 1.69 | 4,685 | 3,237 | 1.45 | 5.57 | +1,918 | -0.3 | +17.7 | +1,935 | 10.2 | -268 | 30,055 | +77 | 681 | 2.27 | '24/01/04 | 119 | 120.5 | 117 | 118.5 | -1.5 | -1.25 | 2.92 | 11,236 | 6,409 | 1.75 | 13.3 | -3,353 | -1 | -74.2 | -3,428 | 9.79 | +565 | 30,323 | +3 | 604 | 1.99 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/03 | 118 | 120.5 | 117 | 120 | +1 | +0.84 | 2.94 | 9,992 | 9,150 | 1.09 | 11.9 | -553 | -0.84 | +13.4 | -540 | 10.3 | +579 | 29,758 | 0 | 601 | 2.02 | '24/01/02 | 117 | 120 | 115.5 | 119 | +2.5 | +2.15 | 3.86 | 11,106 | 7,256 | 1.53 | 13.2 | +3,046 | 0 | +81 | +3,127 | 10.3 | -691 | 29,179 | +90 | 601 | 2.06 | '23/12/29 | 119 | 119.5 | 114 | 116.5 | -2.5 | -2.1 | 4.62 | 18,104 | 12,165 | 1.49 | 21 | -4,183 | -600 | -513 | -5,296 | 9.82 | +178 | 29,870 | -176 | 511 | 1.71 | '23/12/28 | 117 | 123 | 116.5 | 119 | +3 | +2.59 | 5.6 | 30,402 | 18,716 | 1.62 | 36.5 | -3,841 | -0.56 | +298 | -3,543 | 10.2 | +1,154 | 29,692 | +17 | 687 | 2.31 | '23/12/27 | 116.5 | 117.5 | 116 | 116 | -0.5 | -0.43 | 1.29 | 3,370 | 2,940 | 1.15 | 3.92 | -544 | -2.04 | +63 | -483 | 11 | -111 | 28,538 | +36 | 670 | 2.35 | '23/12/26 | 117.5 | 118 | 115.5 | 116.5 | -1 | -0.85 | 2.13 | 5,988 | 4,422 | 1.35 | 6.96 | -2,117 | -0.28 | -291 | -2,408 | 11.1 | +154 | 28,649 | -31 | 634 | 2.21 | '23/12/25 | 116.5 | 119.5 | 116.5 | 117.5 | +1.5 | +1.29 | 2.59 | 7,969 | 4,921 | 1.62 | 9.41 | -1,811 | -0.28 | +519 | -1,292 | 11.5 | +242 | 28,495 | +7 | 665 | 2.33 | '23/12/22 | 115.5 | 118 | 115 | 116 | +1 | +0.87 | 2.61 | 6,574 | 4,130 | 1.59 | 7.64 | -1,196 | +20 | +412 | -764 | 11.8 | +41 | 28,253 | -1 | 658 | 2.33 | '23/12/21 | 116.5 | 117 | 114.5 | 115 | -2.5 | -2.13 | 2.13 | 7,066 | 5,954 | 1.19 | 8.17 | -1,186 | -0.58 | -153 | -1,340 | 12.1 | -309 | 28,212 | -49 | 659 | 2.34 | '23/12/20 | 117.5 | 118.5 | 116.5 | 117.5 | +0.5 | +0.43 | 1.71 | 6,415 | 4,574 | 1.4 | 7.53 | -1,483 | 0 | +53.4 | -1,429 | 12.4 | +289 | 28,521 | -25 | 708 | 2.48 | '23/12/19 | 120.5 | 121 | 116 | 117 | -3.5 | -2.9 | 4.15 | 16,934 | 11,223 | 1.51 | 19.9 | +2,831 | -151 | -551 | +2,130 | 12.8 | -2,113 | 28,232 | -112 | 733 | 2.6 | '23/12/18 | 121.5 | 123 | 119.5 | 120.5 | -1.5 | -1.23 | 2.87 | 8,624 | 6,199 | 1.39 | 10.4 | -788 | -189 | +101 | -876 | 12.3 | +366 | 30,345 | -88 | 845 | 2.78 | '23/12/15 | 125.5 | 127 | 120 | 122 | -3 | -2.4 | 5.6 | 23,534 | 14,818 | 1.59 | 28.9 | +978 | -395 | -292 | +290 | 12.4 | -3,408 | 29,979 | -232 | 933 | 3.11 | '23/12/14 | 126.5 | 127 | 124 | 125 | +0.5 | +0.4 | 2.41 | 15,817 | 9,160 | 1.73 | 19.8 | -1,000 | -297 | +18.5 | -1,278 | 12.2 | +200 | 33,387 | -33 | 1,165 | 3.49 | '23/12/13 | 126.5 | 128.5 | 123.5 | 124.5 | -0.5 | -0.4 | 4 | 16,727 | 9,853 | 1.7 | 21 | -1,274 | -1 | -8.31 | -1,283 | 12.4 | +733 | 33,187 | +12 | 1,198 | 3.61 | '23/12/12 | 126 | 128 | 125 | 125 | -1 | -0.79 | 2.38 | 9,947 | 6,822 | 1.46 | 12.6 | -979 | +79.7 | -177 | -1,076 | 12.8 | +496 | 32,454 | -33 | 1,186 | 3.65 | '23/12/11 | 127 | 128 | 123.5 | 126 | 0 | 0 | 3.57 | 16,631 | 9,822 | 1.69 | 20.8 | +2,115 | 0 | -351 | +1,764 | 13.3 | -333 | 31,958 | -124 | 1,219 | 3.81 | '23/12/08 | 127.5 | 129.5 | 125 | 126 | -0.5 | -0.4 | 3.56 | 22,935 | 14,709 | 1.56 | 29 | +1,325 | 0 | -541 | +784 | 12.9 | -1,049 | 32,291 | -389 | 1,343 | 4.16 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/07 | 126.5 | 134 | 126 | 126.5 | 0 | 0 | 6.32 | 60,380 | 35,623 | 1.69 | 78.3 | -1,422 | +17 | +107 | -1,298 | 12.7 | -985 | 33,340 | +71 | 1,732 | 5.19 | '23/12/06 | 130.5 | 132 | 126 | 126.5 | -3 | -2.32 | 4.63 | 45,949 | 29,160 | 1.58 | 59 | +1,414 | 0 | -715 | +700 | 12.9 | -2,729 | 34,325 | +307 | 1,661 | 4.84 | '23/12/05 | 126 | 133 | 124 | 129.5 | +3 | +2.37 | 7.11 | 67,214 | 42,397 | 1.59 | 86.5 | -6,158 | +108 | +926 | -5,124 | 12.6 | +2,006 | 37,054 | +186 | 1,354 | 3.65 | '23/12/04 | 121.5 | 126.5 | 120 | 126.5 | +6 | +4.98 | 5.39 | 33,537 | 20,291 | 1.65 | 41.8 | +4,075 | 0 | +629 | +4,704 | 13.5 | +206 | 35,048 | +122 | 1,168 | 3.33 | '23/12/01 | 121.5 | 124 | 120 | 120.5 | -1 | -0.82 | 3.29 | 18,132 | 11,265 | 1.61 | 22.1 | +582 | 0 | -178 | +404 | 12.7 | -908 | 34,842 | -50 | 1,046 | 3 | '23/11/30 | 120.5 | 123.5 | 120 | 121.5 | +0.5 | +0.41 | 2.89 | 22,052 | 12,147 | 1.82 | 26.9 | -1,167 | +269 | +292 | -607 | 12.5 | +1,459 | 35,750 | +29 | 1,096 | 3.07 | '23/11/29 | 123.5 | 124.5 | 120.5 | 121 | -3 | -2.42 | 3.23 | 20,332 | 17,339 | 1.17 | 24.8 | -2,183 | 0 | -449 | -2,632 | 12.6 | -407 | 34,291 | -191 | 1,067 | 3.11 | '23/11/28 | 119.5 | 124.5 | 119.5 | 124 | +5 | +4.2 | 4.2 | 40,784 | 25,093 | 1.63 | 49.9 | +1,081 | +100 | +512 | +1,693 | 13 | +2,687 | 34,698 | +263 | 1,258 | 3.63 | '23/11/27 | 121 | 124.5 | 118 | 119 | +2 | +1.71 | 5.56 | 67,571 | 40,599 | 1.66 | 81.8 | +1,902 | +449 | +130 | +2,481 | 12.9 | +1,903 | 32,011 | +90 | 995 | 3.11 | '23/11/24 | 110 | 117 | 108 | 117 | +10.5 | +9.86 | 8.45 | 55,226 | 32,406 | 1.7 | 62.7 | +2,103 | +106 | +882 | +3,091 | 12.4 | +4,486 | 30,108 | +381 | 905 | 3.01 | '23/11/23 | 103 | 108.5 | 102.5 | 106.5 | +4 | +3.9 | 5.85 | 14,894 | 10,072 | 1.48 | 15.8 | -283 | +301 | +625 | +643 | 11.8 | +1,522 | 25,622 | +92 | 524 | 2.05 | '23/11/22 | 102 | 103.5 | 101.5 | 102.5 | 0 | 0 | 1.95 | 1,894 | 1,616 | 1.17 | 1.94 | +745 | -34 | -9.51 | +701 | 11.9 | +17 | 24,100 | -6 | 432 | 1.79 | '23/11/21 | 103 | 103.5 | 102 | 102.5 | 0 | 0 | 1.46 | 3,178 | 2,324 | 1.37 | 3.26 | +136 | -0.81 | -33.6 | +102 | 11.8 | +234 | 24,083 | -26 | 438 | 1.82 | '23/11/20 | 104 | 104.5 | 102.5 | 102.5 | -1.5 | -1.44 | 1.92 | 2,484 | 1,991 | 1.25 | 2.56 | -690 | 0 | -37.5 | -727 | 11.6 | +141 | 23,849 | -21 | 464 | 1.95 | '23/11/17 | 103.5 | 104.5 | 103 | 104 | +1 | +0.97 | 1.46 | 2,939 | 2,428 | 1.21 | 3.05 | +365 | -21 | -5.01 | +339 | 11.6 | +35 | 23,708 | -22 | 485 | 2.05 | '23/11/16 | 103.5 | 104 | 101.5 | 103 | -0.5 | -0.48 | 2.42 | 2,788 | 2,229 | 1.25 | 2.87 | +188 | 0 | +14.2 | +202 | 11.9 | -14 | 23,673 | +7 | 507 | 2.14 | '23/11/15 | 103 | 104 | 102 | 103.5 | +1.5 | +1.47 | 1.96 | 6,466 | 4,581 | 1.41 | 6.68 | +1,785 | -2 | -82 | +1,701 | 11.8 | -248 | 23,687 | +21 | 500 | 2.11 | '23/11/14 | 102 | 102.5 | 100.5 | 102 | +1 | +0.99 | 1.98 | 3,403 | 2,126 | 1.6 | 3.45 | +850 | 0 | +27.2 | +877 | 11.5 | -41 | 23,935 | -14 | 479 | 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 | '23/11/13 | 103 | 103.5 | 100.5 | 101 | -1.5 | -1.46 | 2.93 | 4,420 | 2,811 | 1.57 | 4.49 | -1,505 | 0 | +27 | -1,478 | 11.3 | +173 | 23,976 | -51 | 493 | 2.06 | '23/11/10 | 99.9 | 103 | 99 | 102.5 | +3.2 | +3.22 | 4.03 | 8,100 | 5,518 | 1.47 | 8.25 | +4,572 | 0 | +417 | +4,990 | 11.6 | -298 | 23,803 | +110 | 544 | 2.29 | '23/11/09 | 102 | 102.5 | 99.2 | 99.3 | -1.2 | -1.19 | 3.28 | 5,983 | 4,303 | 1.39 | 5.99 | -1,199 | 0 | -27 | -1,226 | 10.6 | +255 | 24,101 | -25 | 434 | 1.8 | '23/11/08 | 102.5 | 103 | 100.5 | 100.5 | -2 | -1.95 | 2.44 | 3,984 | 2,760 | 1.44 | 4.03 | -1,660 | -80 | -77.2 | -1,817 | 10.9 | +202 | 23,846 | -33 | 459 | 1.92 | '23/11/07 | 101.5 | 103 | 100.5 | 102.5 | +2 | +1.99 | 2.49 | 4,987 | 3,444 | 1.45 | 5.07 | +1,853 | 0 | +116 | +1,969 | 11.3 | -378 | 23,644 | +32 | 492 | 2.08 | '23/11/06 | 100 | 102 | 99.6 | 100.5 | +2.2 | +2.24 | 2.44 | 6,315 | 4,368 | 1.45 | 6.38 | +2,090 | 0 | +104 | +2,194 | 10.9 | -58 | 24,022 | +13 | 460 | 1.91 | '23/11/03 | 97.5 | 98.5 | 96.9 | 98.3 | +1.8 | +1.87 | 1.66 | 3,539 | 2,965 | 1.19 | 3.46 | +843 | +19 | +28.6 | +891 | 10.5 | -2 | 24,080 | -17 | 447 | 1.86 | '23/11/02 | 96.1 | 96.7 | 95.4 | 96.5 | +2 | +2.12 | 1.38 | 4,813 | 3,115 | 1.55 | 4.63 | +1,051 | +21 | +18.9 | +1,091 | 10.5 | -111 | 24,082 | +6 | 464 | 1.93 | '23/11/01 | 93.7 | 94.9 | 93 | 94.5 | +1.3 | +1.39 | 2.04 | 6,369 | 4,348 | 1.46 | 5.98 | +441 | -50 | -63.5 | +328 | 10.3 | -228 | 24,193 | -189 | 458 | 1.89 | '23/10/31 | 98.6 | 98.8 | 93 | 93.2 | -4.4 | -4.51 | 5.94 | 8,000 | 8,388 | 0.95 | 7.61 | -553 | 0 | -644 | -1,197 | 10.2 | -335 | 24,421 | +236 | 647 | 2.65 | '23/10/30 | 99.9 | 99.9 | 97.2 | 97.6 | -1.5 | -1.51 | 2.72 | 4,032 | 4,136 | 0.97 | 3.96 | -1,098 | 0 | +118 | -980 | 10.3 | +111 | 24,756 | -28 | 411 | 1.66 | '23/10/27 | 101 | 101 | 99.1 | 99.1 | -0.9 | -0.9 | 1.9 | 2,843 | 2,655 | 1.07 | 2.83 | -1,022 | 0 | +264 | -758 | 10.5 | +46 | 24,645 | +4 | 439 | 1.78 | '23/10/26 | 101 | 102 | 100 | 100 | -2 | -1.96 | 1.96 | 2,634 | 2,328 | 1.13 | 2.65 | -298 | -0.74 | -141 | -440 | 10.7 | +117 | 24,599 | -32 | 435 | 1.77 | '23/10/25 | 101 | 102.5 | 101 | 102 | +2 | +2 | 1.5 | 3,169 | 2,746 | 1.15 | 3.23 | +1,620 | 0 | +31.7 | +1,652 | 10.8 | -130 | 24,482 | +9 | 467 | 1.91 | '23/10/24 | 100 | 101.5 | 99.3 | 100 | +0.1 | +0.1 | 2.2 | 4,716 | 3,786 | 1.25 | 4.72 | -721 | 0 | -47.1 | -768 | 10.6 | -185 | 24,612 | 0 | 458 | 1.86 | '23/10/23 | 96 | 101 | 95.2 | 99.9 | +3.7 | +3.85 | 6.03 | 8,454 | 6,349 | 1.33 | 8.43 | +3,564 | -213 | +166 | +3,517 | 11 | -733 | 24,797 | +51 | 458 | 1.85 | '23/10/20 | 98.3 | 98.7 | 93.7 | 96.2 | -1.9 | -1.94 | 5.1 | 10,774 | 10,111 | 1.07 | 10.3 | +1,819 | -1,311 | -215 | +292 | 10.3 | -1,865 | 25,530 | -9 | 407 | 1.59 | '23/10/19 | 98.7 | 99.7 | 98 | 98.1 | -0.9 | -0.91 | 1.72 | 5,228 | 5,458 | 0.96 | 5.14 | -778 | -1,197 | -66.5 | -2,041 | 9.92 | -85 | 27,395 | -26 | 416 | 1.52 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/18 | 100.5 | 101 | 99 | 99 | -1 | -1 | 2 | 6,600 | 5,921 | 1.11 | 6.57 | -1,060 | -9 | -192 | -1,260 | 10 | -177 | 27,480 | +10 | 442 | 1.61 | '23/10/17 | 104 | 104.5 | 100 | 100 | -2.5 | -2.44 | 4.39 | 6,966 | 6,822 | 1.02 | 7.06 | -1,751 | -1,722 | -22.5 | -3,496 | 10.2 | +190 | 27,657 | -20 | 432 | 1.56 | '23/10/16 | 102 | 102.5 | 101 | 102.5 | 0 | 0 | 1.46 | 3,125 | 2,523 | 1.24 | 3.18 | +512 | -20.3 | -48.4 | +444 | 10.5 | -190 | 27,467 | +9 | 452 | 1.65 | '23/10/13 | 106 | 106 | 102 | 102.5 | -3.5 | -3.3 | 3.77 | 7,286 | 6,229 | 1.17 | 7.51 | -2,308 | -803 | -315 | -3,427 | 10.4 | -183 | 27,657 | -53 | 443 | 1.6 | '23/10/12 | 105.5 | 106.5 | 105 | 106 | +1 | +0.95 | 1.43 | 2,882 | 1,958 | 1.47 | 3.05 | +984 | 0 | +39 | +1,023 | 10.6 | -113 | 27,840 | -54 | 496 | 1.78 | '23/10/11 | 108 | 108.5 | 105 | 105 | -1.5 | -1.41 | 3.29 | 4,666 | 3,536 | 1.32 | 4.95 | -1,085 | +10 | -144 | -1,219 | 10.5 | +68 | 27,953 | -169 | 550 | 1.97 | '23/10/06 | 108 | 108 | 106 | 106.5 | -1.5 | -1.39 | 1.85 | 3,730 | 2,553 | 1.46 | 3.99 | +303 | 0 | -185 | +119 | 10.7 | -1 | 27,885 | -43 | 719 | 2.58 | '23/10/05 | 106.5 | 109.5 | 106.5 | 108 | +2 | +1.89 | 2.83 | 4,348 | 3,284 | 1.32 | 4.7 | +1,450 | 0 | +251 | +1,701 | 10.7 | -123 | 27,886 | +63 | 762 | 2.73 | '23/10/04 | 106.5 | 108.5 | 105.5 | 106 | -1.5 | -1.4 | 2.79 | 4,442 | 3,441 | 1.29 | 4.73 | +555 | -992 | -101 | -539 | 10.5 | +67 | 28,009 | -120 | 699 | 2.5 | '23/10/03 | 109.5 | 111.5 | 106.5 | 107.5 | -1.5 | -1.38 | 4.59 | 10,050 | 6,840 | 1.47 | 10.9 | -1,238 | -535 | +6.22 | -1,766 | 10.5 | +170 | 27,942 | -4 | 819 | 2.93 | '23/10/02 | 108.5 | 109.5 | 107.5 | 109 | +1.5 | +1.4 | 1.86 | 7,689 | 5,142 | 1.5 | 8.35 | +1,674 | -45 | +51.4 | +1,680 | 10.7 | -92 | 27,772 | +209 | 823 | 2.96 | '23/09/28 | 106 | 107.5 | 105.5 | 107.5 | +1.5 | +1.42 | 1.89 | 5,888 | 3,883 | 1.52 | 6.29 | +2,634 | 0 | +95.4 | +2,729 | 10.3 | -340 | 27,864 | +2 | 614 | 2.2 | '23/09/27 | 107 | 107.5 | 105 | 106 | -0.5 | -0.47 | 2.35 | 8,108 | 5,689 | 1.43 | 8.62 | -1,397 | 0 | -111 | -1,508 | 9.95 | +335 | 28,204 | -32 | 612 | 2.17 | '23/09/26 | 106 | 107.5 | 104.5 | 106.5 | 0 | 0 | 2.82 | 7,760 | 6,546 | 1.19 | 8.25 | +493 | +10.4 | +90.8 | +594 | 10.4 | -362 | 27,869 | +14 | 644 | 2.31 | '23/09/25 | 103.5 | 107 | 103 | 106.5 | +4.5 | +4.41 | 3.92 | 12,923 | 9,414 | 1.37 | 13.7 | +3,413 | 0 | +240 | +3,653 | 10.4 | -366 | 28,231 | +112 | 630 | 2.23 | '23/09/22 | 99.2 | 105 | 98.8 | 102 | +3.3 | +3.34 | 6.28 | 17,004 | 11,250 | 1.51 | 17.4 | +198 | 0 | +163 | +361 | 9.7 | +393 | 28,597 | +18 | 518 | 1.81 | '23/09/21 | 99.8 | 100 | 98.3 | 98.7 | -1.8 | -1.79 | 1.69 | 7,047 | 7,651 | 0.92 | 6.97 | -1,237 | +1.71 | -99.6 | -1,335 | 9.4 | +47 | 28,204 | -27 | 500 | 1.77 | '23/09/20 | 101 | 102 | 98.2 | 100.5 | -0.5 | -0.5 | 3.76 | 8,781 | 7,041 | 1.25 | 8.81 | +873 | 0 | -122 | +750 | 9.54 | -98 | 28,157 | +19 | 527 | 1.87 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/19 | 101.5 | 103 | 101 | 101 | -0.5 | -0.49 | 1.97 | 4,476 | 3,426 | 1.31 | 4.55 | -269 | +10.6 | -13.9 | -272 | 9.34 | +66 | 28,255 | -37 | 508 | 1.8 | '23/09/18 | 102 | 103 | 101.5 | 101.5 | -2 | -1.93 | 1.45 | 4,722 | 4,401 | 1.07 | 4.82 | -414 | -19 | -235 | -669 | 9.41 | -101 | 28,189 | -6 | 545 | 1.93 | '23/09/15 | 104.5 | 105 | 102 | 103.5 | -0.5 | -0.48 | 2.88 | 6,118 | 4,434 | 1.38 | 6.31 | -934 | -25 | -81.8 | -1,041 | 9.41 | -53 | 28,290 | -236 | 551 | 1.95 | '23/09/14 | 103.5 | 104.5 | 103 | 104 | +1 | +0.97 | 1.46 | 3,475 | 2,992 | 1.16 | 3.61 | +475 | -175 | +13.1 | +313 | 9.57 | -17 | 28,343 | -144 | 787 | 2.78 | '23/09/13 | 104 | 104 | 101.5 | 103 | -1 | -0.96 | 2.4 | 6,877 | 5,636 | 1.22 | 7.05 | +93.2 | -134 | -85.6 | -126 | 9.63 | -155 | 28,360 | -28 | 931 | 3.28 | '23/09/12 | 104 | 105 | 101 | 104 | +0.5 | +0.48 | 3.86 | 9,159 | 6,021 | 1.52 | 9.45 | +2,540 | +11 | -76.9 | +2,474 | 9.61 | -274 | 28,515 | +23 | 959 | 3.36 | '23/09/11 | 107.5 | 108.5 | 103.5 | 103.5 | -3.5 | -3.27 | 4.67 | 11,423 | 9,437 | 1.21 | 12 | -2,191 | +11 | -361 | -2,541 | 9.11 | -767 | 28,789 | -452 | 936 | 3.25 | '23/09/08 | 108.5 | 108.5 | 106 | 107 | -1.5 | -1.38 | 2.3 | 7,389 | 6,405 | 1.15 | 7.92 | +430 | -0.28 | -368 | +61.5 | 9.35 | -205 | 29,556 | +7 | 1,388 | 4.7 | '23/09/07 | 111 | 111 | 108 | 108.5 | -2 | -1.81 | 2.71 | 8,707 | 8,026 | 1.08 | 9.51 | -1,918 | -0.28 | -488 | -2,407 | 9.63 | -275 | 29,761 | +269 | 1,381 | 4.64 | '23/09/06 | 112 | 112 | 110.5 | 110.5 | 0 | 0 | 1.36 | 4,611 | 3,389 | 1.36 | 5.12 | +13 | 0 | -172 | -159 | 9.9 | -67 | 30,036 | -65 | 1,112 | 3.7 | '23/09/05 | 110.5 | 111.5 | 110 | 110.5 | 0 | 0 | 1.36 | 4,170 | 3,383 | 1.23 | 4.61 | -198 | -2.19 | -19.6 | -220 | 9.91 | -79 | 30,103 | -37 | 1,177 | 3.91 | '23/09/04 | 111.5 | 111.5 | 110 | 110.5 | -1 | -0.9 | 1.35 | 6,721 | 5,314 | 1.26 | 7.43 | -1,229 | 0 | -119 | -1,348 | 9.82 | -121 | 30,182 | +215 | 1,214 | 4.02 | '23/09/01 | 114.5 | 116 | 111 | 111.5 | -2 | -1.76 | 4.41 | 18,503 | 12,187 | 1.52 | 21 | -6,363 | -1.28 | -301 | -6,665 | 9.84 | +993 | 30,303 | -11 | 999 | 3.3 | '23/08/31 | 113 | 114.5 | 112.5 | 113.5 | +1 | +0.89 | 1.78 | 4,816 | 3,267 | 1.47 | 5.46 | +124 | +300 | -92.1 | +331 | 10.9 | -116 | 29,310 | +1 | 1,010 | 3.45 | '23/08/30 | 114 | 114.5 | 112.5 | 112.5 | -1 | -0.88 | 1.76 | 4,682 | 3,411 | 1.37 | 5.31 | -275 | 0 | +506 | +231 | 10.9 | -361 | 29,426 | -14 | 1,009 | 3.43 | '23/08/29 | 113 | 114 | 111.5 | 113.5 | +1.5 | +1.34 | 2.23 | 5,216 | 3,607 | 1.45 | 5.88 | -945 | +1 | +453 | -491 | 11 | -275 | 29,787 | +48 | 1,023 | 3.43 | '23/08/28 | 114.5 | 115 | 111.5 | 112 | -1.5 | -1.32 | 3.08 | 7,879 | 5,341 | 1.48 | 8.89 | -1,834 | 0 | -448 | -2,282 | 10.8 | -37 | 30,062 | -33 | 975 | 3.24 | '23/08/25 | 114 | 116 | 112.5 | 113.5 | -1.5 | -1.3 | 3.04 | 12,453 | 7,751 | 1.61 | 14.2 | -1,064 | -0.56 | -296 | -1,360 | 11.2 | +130 | 30,099 | -94 | 1,008 | 3.35 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/24 | 111.5 | 117 | 110.5 | 115 | +5 | +4.55 | 5.91 | 29,533 | 17,173 | 1.72 | 33.9 | +6,612 | +2 | +767 | +7,380 | 11.5 | +3,459 | 29,969 | -163 | 1,102 | 3.68 | '23/08/23 | 110 | 111.5 | 109 | 110 | 0 | 0 | 2.27 | 9,210 | 6,013 | 1.53 | 10.1 | -152 | -794 | +96 | -850 | 10.1 | +705 | 26,510 | +133 | 1,265 | 4.77 | '23/08/22 | 113.5 | 114.5 | 110 | 110 | -3.5 | -3.08 | 3.96 | 18,174 | 13,000 | 1.4 | 20.2 | -7,042 | +1 | -568 | -7,609 | 9.94 | +933 | 25,805 | +60 | 1,132 | 4.39 | '23/08/21 | 113 | 115.5 | 112.5 | 113.5 | +0.5 | +0.44 | 2.65 | 13,740 | 8,877 | 1.55 | 15.7 | -1,612 | 0 | +499 | -1,113 | 11.3 | +234 | 24,872 | -113 | 1,072 | 4.31 | '23/08/18 | 111 | 116 | 110.5 | 113 | +3 | +2.73 | 5 | 25,407 | 17,970 | 1.41 | 28.9 | -945 | +1 | +453 | -491 | 11.5 | +1,130 | 24,638 | +129 | 1,185 | 4.81 | '23/08/17 | 109 | 112 | 108.5 | 110 | -0.5 | -0.45 | 3.17 | 12,605 | 8,280 | 1.52 | 13.9 | -639 | +5 | -24.1 | -658 | 11.7 | -210 | 23,508 | -132 | 1,056 | 4.49 | '23/08/16 | 110 | 111.5 | 108 | 110.5 | -1 | -0.9 | 3.14 | 10,267 | 9,250 | 1.11 | 11.3 | -249 | +11 | +12.6 | -226 | 11.8 | +83 | 23,718 | -105 | 1,188 | 5.01 | '23/08/15 | 109.5 | 113.5 | 109 | 111.5 | +3 | +2.76 | 4.15 | 14,426 | 9,466 | 1.52 | 16.1 | +2,521 | 0 | -49.8 | +2,471 | 12 | -244 | 23,635 | -596 | 1,293 | 5.47 | '23/08/14 | 114 | 114 | 107.5 | 108.5 | -6 | -5.24 | 5.68 | 21,716 | 15,235 | 1.43 | 23.8 | -2,921 | 0 | -369 | -3,290 | 11.6 | -101 | 23,879 | +863 | 1,889 | 7.91 | '23/08/11 | 115 | 117 | 114 | 114.5 | +0.5 | +0.44 | 2.63 | 10,796 | 7,322 | 1.47 | 12.4 | +854 | 0 | +111 | +965 | 12 | -105 | 23,980 | +2 | 1,026 | 4.28 | '23/08/10 | 118 | 118.5 | 112 | 114 | -2 | -1.72 | 5.6 | 23,702 | 16,093 | 1.47 | 27.3 | -6,760 | +639 | -211 | -6,332 | 11.9 | +468 | 24,085 | -310 | 1,024 | 4.25 | '23/08/09 | 115.5 | 119.5 | 115 | 116 | +1 | +0.87 | 3.91 | 22,376 | 14,190 | 1.58 | 26.2 | -502 | -2 | -74 | -578 | 13.2 | +240 | 23,617 | +208 | 1,334 | 5.65 | '23/08/08 | 117 | 117.5 | 114 | 115 | -1.5 | -1.29 | 3 | 12,638 | 8,181 | 1.54 | 14.6 | -1,516 | +30 | +47.8 | -1,438 | 13.2 | +217 | 23,377 | +142 | 1,126 | 4.82 | '23/08/07 | 116 | 117 | 113.5 | 116.5 | +0.5 | +0.43 | 3.02 | 14,291 | 9,621 | 1.49 | 16.5 | +32 | +44 | -166 | -90.1 | 13.8 | -69 | 23,160 | -20 | 984 | 4.25 | '23/08/04 | 113 | 117 | 112.5 | 116 | +5.5 | +4.98 | 4.07 | 21,262 | 14,061 | 1.51 | 24.4 | +6,111 | -17 | +344 | +6,439 | 13.7 | -567 | 23,229 | -83 | 1,004 | 4.32 | '23/08/02 | 113.5 | 116 | 110.5 | 110.5 | -3.5 | -3.07 | 4.82 | 18,717 | 12,781 | 1.46 | 21.1 | -918 | -48 | -667 | -1,633 | 12.4 | -173 | 23,796 | +67 | 1,087 | 4.57 | '23/08/01 | 118 | 119 | 112.5 | 114 | -3 | -2.56 | 5.56 | 30,450 | 20,578 | 1.48 | 34.9 | -5,394 | +4 | -628 | -6,018 | 12.4 | -499 | 23,969 | +36 | 1,020 | 4.26 | '23/07/31 | 114 | 121 | 113.5 | 117 | +4.5 | +4 | 6.67 | 42,415 | 30,788 | 1.38 | 49.8 | -2,890 | +33 | +713 | -2,144 | 13.2 | +549 | 24,468 | +139 | 984 | 4.02 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/28 | 110.5 | 113.5 | 109 | 112.5 | +2 | +1.81 | 4.07 | 17,888 | 11,575 | 1.55 | 20 | +1,267 | -113 | +42.7 | +1,197 | 13.6 | -264 | 23,919 | +2 | 845 | 3.53 | '23/07/27 | 109.5 | 112 | 108 | 110.5 | +2.5 | +2.31 | 3.7 | 18,454 | 12,218 | 1.51 | 20.4 | +2,349 | -568 | +208 | +1,990 | 13.4 | -446 | 24,183 | +36 | 843 | 3.49 | '23/07/26 | 111.5 | 112.5 | 108 | 108 | -3.5 | -3.14 | 4.04 | 24,103 | 16,437 | 1.47 | 26.3 | -6,616 | -552 | -274 | -7,441 | 13 | +229 | 24,629 | -134 | 807 | 3.28 | '23/07/25 | 107.5 | 113 | 106 | 111.5 | +5.5 | +5.19 | 6.6 | 45,259 | 29,898 | 1.51 | 49.8 | +6,414 | -1,221 | +290 | +5,484 | 14.3 | -1,061 | 24,400 | -22 | 941 | 3.86 | '23/07/24 | 113 | 113.5 | 105 | 106 | -6.5 | -5.78 | 7.56 | 62,601 | 39,726 | 1.58 | 67.6 | +1,850 | -7,253 | -760 | -6,163 | 12.9 | +146 | 25,461 | -568 | 963 | 3.78 | '23/07/21 | 111 | 114.5 | 106 | 112.5 | +2 | +1.81 | 7.69 | 141,243 | 77,946 | 1.81 | 156 | -17,812 | -16,411 | -831 | -35,054 | 12.4 | +4,834 | 25,315 | -3,966 | 1,531 | 6.05 | '23/07/20 | 110.5 | 110.5 | 110.5 | 110.5 | -12 | -9.8 | 0 | 7,378 | 8,939 | 0.83 | 8.15 | +127 | -779 | -114 | -766 | 15.6 | +21 | 20,481 | -199 | 5,497 | 26.8 | '23/07/19 | 122.5 | 122.5 | 122.5 | 122.5 | -13.5 | -9.93 | 0 | 9,826 | 11,020 | 0.89 | 12 | -400 | -542 | -484 | -1,426 | 15.7 | -683 | 20,460 | +2,291 | 5,696 | 27.8 | '23/07/18 | 144 | 144.5 | 135 | 136 | -5 | -3.55 | 6.74 | 39,360 | 29,131 | 1.35 | 54.5 | -4,549 | -520 | -771 | -5,841 | 15.7 | +812 | 21,143 | +2,968 | 3,405 | 16.1 | '23/07/17 | 139.5 | 147 | 139 | 141 | +3.5 | +2.55 | 5.82 | 63,351 | 39,826 | 1.59 | 90.6 | +2,875 | +1,523 | +45.4 | +4,444 | 16.6 | -1,347 | 20,331 | +176 | 437 | 2.15 | '23/07/14 | 133.5 | 139 | 133 | 137.5 | +7 | +5.36 | 4.6 | 47,549 | 30,327 | 1.57 | 65 | +8,017 | -167 | -91.7 | +7,759 | 16 | +219 | 21,678 | +261 | 261 | 1.2 | '23/07/13 | 136.5 | 137 | 132.5 | 134 | -1 | -0.74 | 3.33 | 20,790 | 14,642 | 1.42 | 27.9 | -1,262 | +38.2 | +190 | -1,034 | 14.5 | -1,342 | 21,459 | 0 | 0 | 0 | '23/07/12 | 134 | 138 | 132 | 135 | +2.5 | +1.89 | 4.53 | 34,706 | 22,776 | 1.52 | 47.1 | -1,556 | -587 | +1,277 | -866 | 14.8 | +1,758 | 22,801 | 0 | 0 | 0 | '23/07/11 | 133.5 | 135 | 132 | 132.5 | +1 | +0.76 | 2.28 | 12,275 | 8,038 | 1.53 | 16.3 | +1,535 | -1.63 | +78.7 | +1,612 | 15.1 | -687 | 21,043 | -18 | 0 | 0 | '23/07/10 | 130 | 133.5 | 129 | 131.5 | +2 | +1.54 | 3.47 | 13,631 | 9,210 | 1.48 | 17.9 | -2,539 | +127 | +392 | -2,020 | 14.8 | +415 | 21,730 | -753 | 18 | 0.08 | '23/07/07 | 131 | 132 | 128.5 | 129.5 | -1.5 | -1.15 | 2.67 | 11,352 | 8,768 | 1.29 | 14.7 | -487 | -139 | -181 | -807 | 15.1 | +87 | 21,315 | -409 | 771 | 3.62 | '23/07/06 | 130 | 132.5 | 128.5 | 131 | +0.5 | +0.38 | 3.07 | 13,837 | 9,715 | 1.42 | 18.1 | +1,038 | -1,394 | -39.9 | -396 | 15.3 | +335 | 21,228 | +15 | 1,180 | 5.56 | '23/07/05 | 134 | 134.5 | 130.5 | 130.5 | -4 | -2.97 | 2.97 | 17,907 | 14,649 | 1.22 | 23.6 | -1,488 | -3,773 | -244 | -5,505 | 15 | +153 | 20,893 | -271 | 1,165 | 5.58 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/04 | 139 | 140.5 | 134 | 134.5 | -3.5 | -2.54 | 4.71 | 27,539 | 19,816 | 1.39 | 37.5 | -3,345 | -3,429 | -456 | -7,230 | 15.3 | +852 | 20,740 | -456 | 1,436 | 6.92 | '23/07/03 | 139.5 | 139.5 | 137 | 138 | +1 | +0.73 | 1.82 | 23,139 | 15,337 | 1.51 | 31.9 | +1,698 | -350 | -515 | +833 | 16.2 | -973 | 19,888 | -152 | 1,892 | 9.51 | '23/06/30 | 134 | 137 | 132 | 137 | +5 | +3.79 | 3.79 | 29,336 | 20,271 | 1.45 | 39.6 | +1,820 | 0 | +389 | +2,209 | 15.9 | -55 | 20,861 | -69 | 2,044 | 9.8 | '23/06/29 | 130 | 132 | 129 | 132 | +3 | +2.33 | 2.33 | 15,746 | 9,588 | 1.64 | 20.6 | +3,025 | +1 | +133 | +3,159 | 15.6 | -311 | 20,916 | +95 | 2,113 | 10.1 | '23/06/28 | 132.5 | 134 | 127.5 | 129 | -3 | -2.27 | 4.92 | 32,580 | 22,151 | 1.47 | 42.4 | +1,093 | -1,935 | -367 | -1,209 | 15.2 | -2,031 | 21,227 | -125 | 2,018 | 9.51 | '23/06/27 | 138 | 141.5 | 132 | 132 | -1.5 | -1.12 | 7.12 | 65,689 | 38,445 | 1.71 | 89.2 | -8,324 | +111 | -182 | -8,395 | 15 | +1,441 | 23,258 | -59 | 2,143 | 9.21 | '23/06/26 | 133.5 | 135.5 | 131.5 | 133.5 | +1 | +0.75 | 3.02 | 29,196 | 18,096 | 1.61 | 39 | -2,948 | +241 | +333 | -2,375 | 16.7 | +1,522 | 21,817 | +82 | 2,202 | 10.1 | '23/06/21 | 134 | 134 | 129.5 | 132.5 | +0.5 | +0.38 | 3.41 | 25,555 | 16,824 | 1.52 | 33.6 | -578 | -1 | -424 | -1,004 | 17.4 | +527 | 20,295 | -150 | 2,120 | 10.4 | '23/06/20 | 130.5 | 138 | 130.5 | 132 | +3.5 | +2.72 | 5.84 | 62,483 | 37,934 | 1.65 | 83.4 | -579 | +244 | -61.4 | -397 | 17.7 | +145 | 19,768 | -33 | 2,270 | 11.5 | '23/06/19 | 129.5 | 134 | 126 | 128.5 | +0.5 | +0.39 | 6.25 | 102,047 | 53,656 | 1.9 | 133 | +10,494 | +219 | -411 | +10,302 | 17.8 | -328 | 19,623 | -128 | 2,303 | 11.7 | '23/06/16 | 118.5 | 128 | 118 | 128 | +11.5 | +9.87 | 8.58 | 51,555 | 29,721 | 1.73 | 64.1 | +6,925 | +235 | +182 | +7,342 | 15.8 | -726 | 19,951 | +313 | 2,431 | 12.2 | '23/06/15 | 112.5 | 116.5 | 112 | 116.5 | +4 | +3.56 | 4 | 20,514 | 13,779 | 1.49 | 23.6 | +5,275 | -156 | +596 | +5,715 | 14.4 | -783 | 20,677 | +70 | 2,118 | 10.2 | '23/06/14 | 113.5 | 115 | 112 | 112.5 | -0.5 | -0.44 | 2.65 | 10,926 | 7,430 | 1.47 | 12.4 | -808 | -1,256 | +133 | -1,931 | 13.3 | +364 | 21,460 | -88 | 2,048 | 9.54 | '23/06/13 | 112.5 | 113.5 | 111 | 113 | +1 | +0.89 | 2.23 | 9,946 | 7,379 | 1.35 | 11.2 | +1,664 | -549 | +195 | +1,310 | 13.5 | -443 | 21,096 | -38 | 2,136 | 10.1 | '23/06/12 | 114.5 | 114.5 | 111 | 112 | -2.5 | -2.18 | 3.06 | 16,986 | 12,036 | 1.41 | 19 | -2,304 | -380 | -377 | -3,061 | 13.2 | +407 | 21,539 | -175 | 2,174 | 10.1 | '23/06/09 | 117 | 117.5 | 113.5 | 114.5 | -1 | -0.87 | 3.46 | 13,716 | 9,257 | 1.48 | 15.8 | -1,282 | -276 | -53.1 | -1,611 | 13.6 | -172 | 21,132 | -96 | 2,349 | 11.1 | '23/06/08 | 118.5 | 120 | 114.5 | 115.5 | 0 | 0 | 4.76 | 37,097 | 22,646 | 1.64 | 43.6 | -2,385 | -68 | -91.4 | -2,544 | 13.8 | +907 | 21,304 | -182 | 2,445 | 11.5 | '23/06/07 | 114.5 | 116 | 113.5 | 115.5 | +2 | +1.76 | 2.2 | 11,886 | 7,695 | 1.54 | 13.6 | +1,972 | -280 | +161 | +1,853 | 14.3 | -122 | 20,397 | -221 | 2,627 | 12.9 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/06 | 116 | 116 | 112.5 | 113.5 | -1.5 | -1.3 | 3.04 | 13,946 | 10,273 | 1.36 | 15.9 | -1,157 | +1 | -313 | -1,468 | 13.9 | -581 | 20,519 | -158 | 2,848 | 13.9 | '23/06/05 | 118.5 | 119.5 | 114.5 | 115 | -2 | -1.71 | 4.27 | 28,961 | 19,459 | 1.49 | 33.9 | -6,692 | +310 | -508 | -6,890 | 14.2 | -288 | 21,100 | -58 | 3,006 | 14.2 | '23/06/02 | 115.5 | 121 | 115 | 117 | +3.5 | +3.08 | 5.29 | 58,150 | 36,605 | 1.59 | 68.8 | +1,869 | -87 | +686 | +2,468 | 15.4 | -1,050 | 21,388 | -107 | 3,064 | 14.3 | '23/06/01 | 115.5 | 116.5 | 113.5 | 113.5 | -1 | -0.87 | 2.62 | 15,064 | 9,606 | 1.57 | 17.3 | -2,213 | +206 | -122 | -2,129 | 15 | +531 | 22,438 | -133 | 3,171 | 14.1 | '23/05/31 | 113 | 115.5 | 112.5 | 114.5 | +2.5 | +2.23 | 2.68 | 23,764 | 14,713 | 1.62 | 27.2 | +1,633 | -624 | +720 | +1,729 | 15.4 | +48 | 21,907 | -105 | 3,304 | 15.1 | '23/05/30 | 115 | 115 | 111 | 112 | -1.5 | -1.32 | 3.52 | 13,992 | 9,629 | 1.45 | 15.7 | -3,617 | +83 | -307 | -3,842 | 15.1 | +551 | 21,859 | -93 | 3,409 | 15.6 | '23/05/29 | 113 | 116 | 112.5 | 113.5 | +1.5 | +1.34 | 3.12 | 18,483 | 11,951 | 1.55 | 21.1 | +325 | -74 | +128 | +379 | 16 | -450 | 21,308 | -880 | 3,502 | 16.4 | '23/05/26 | 113 | 114 | 110.5 | 112 | -0.5 | -0.44 | 3.11 | 18,999 | 12,533 | 1.52 | 21.3 | +1,897 | -1,007 | -315 | +575 | 16.2 | -662 | 21,758 | -2,153 | 4,382 | 20.1 | '23/05/25 | 113.5 | 116 | 112.5 | 112.5 | 0 | 0 | 3.11 | 32,491 | 20,782 | 1.56 | 37.2 | -684 | +7 | +236 | -441 | 15.6 | -276 | 22,420 | -458 | 6,535 | 29.1 | '23/05/24 | 114 | 114 | 110.5 | 112.5 | -1.5 | -1.32 | 3.07 | 29,237 | 18,543 | 1.58 | 32.7 | -5,549 | -76 | -238 | -5,863 | 15.6 | +667 | 22,696 | -147 | 6,993 | 30.8 | '23/05/23 | 118 | 119 | 113 | 114 | -3 | -2.56 | 5.13 | 56,414 | 35,050 | 1.61 | 65.1 | -10,626 | -50 | -889 | -11,565 | 16.5 | +2,239 | 22,029 | -252 | 7,140 | 32.4 | '23/05/22 | 109.5 | 119 | 109.5 | 117 | +8 | +7.34 | 8.72 | 78,553 | 41,788 | 1.88 | 91.2 | +6,403 | +300 | +1,328 | +8,030 | 18.5 | +1,308 | 19,790 | +891 | 7,392 | 37.4 | '23/05/19 | 110.5 | 112.5 | 108 | 109 | +1 | +0.93 | 4.17 | 34,998 | 22,902 | 1.53 | 38.4 | -3,553 | +107 | -362 | -3,807 | 17.1 | +1,242 | 18,482 | +47 | 6,501 | 35.2 | '23/05/18 | 106 | 110 | 105.5 | 108 | +3 | +2.86 | 4.29 | 35,981 | 22,751 | 1.58 | 39 | +2,909 | +82 | +684 | +3,675 | 17.8 | -70 | 17,240 | +125 | 6,454 | 37.4 | '23/05/17 | 105.5 | 107.5 | 104.5 | 105 | 0 | 0 | 2.86 | 11,692 | 7,855 | 1.49 | 12.4 | -1,022 | -791 | +295 | -1,518 | 17.3 | +482 | 17,310 | -136 | 6,329 | 36.6 | '23/05/16 | 104.5 | 106 | 103.5 | 105 | +0.5 | +0.48 | 2.39 | 10,971 | 6,962 | 1.58 | 11.5 | +587 | +21 | +110 | +717 | 17.4 | -110 | 16,828 | +147 | 6,465 | 38.4 | '23/05/15 | 104.5 | 106 | 103.5 | 104.5 | 0 | 0 | 2.39 | 12,330 | 8,066 | 1.53 | 12.9 | -1,320 | +32 | -215 | -1,503 | 17.3 | -152 | 16,938 | -33 | 6,318 | 37.3 | '23/05/12 | 102 | 105 | 102 | 104.5 | +3.5 | +3.47 | 2.97 | 16,303 | 9,857 | 1.65 | 16.9 | +1,778 | +334 | +462 | +2,574 | 17.6 | -702 | 17,090 | +391 | 6,351 | 37.2 | 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 | '23/05/11 | 105 | 105.5 | 101 | 101 | -5 | -4.72 | 4.25 | 15,783 | 11,313 | 1.4 | 16.2 | +415 | -875 | -1,047 | -1,506 | 17.4 | -505 | 17,792 | -94 | 5,960 | 33.5 | '23/05/10 | 103 | 106 | 102.5 | 106 | +2.5 | +2.42 | 3.38 | 17,204 | 9,551 | 1.8 | 18 | +2,270 | +100 | +249 | +2,620 | 17.4 | -221 | 18,297 | +171 | 6,054 | 33.1 | '23/05/09 | 109.5 | 110 | 102.5 | 103.5 | -7 | -6.33 | 6.79 | 42,740 | 27,640 | 1.55 | 45.1 | -8,384 | +298 | -1,478 | -9,563 | 17.1 | -740 | 18,518 | -263 | 5,883 | 31.8 | '23/05/08 | 109 | 112 | 108 | 110.5 | +2.5 | +2.31 | 3.7 | 38,503 | 23,701 | 1.62 | 42.5 | +2,490 | +38 | +902 | +3,431 | 18.7 | +675 | 19,258 | +508 | 6,146 | 31.9 | '23/05/05 | 109.5 | 110 | 106 | 108 | -1.5 | -1.37 | 3.65 | 17,584 | 10,801 | 1.63 | 19 | -2,340 | +70 | -396 | -2,666 | 18 | +621 | 18,583 | +29 | 5,638 | 30.3 | '23/05/04 | 105.5 | 109.5 | 105 | 109.5 | +4 | +3.79 | 4.27 | 24,085 | 15,496 | 1.55 | 26 | +2,398 | +966 | +414 | +3,778 | 18.5 | -256 | 17,962 | +1,105 | 5,609 | 31.2 | '23/05/03 | 106 | 109 | 103.5 | 105.5 | -2.5 | -2.31 | 5.09 | 24,971 | 15,300 | 1.63 | 26.5 | -1,344 | +887 | -16.2 | -473 | 17.9 | -132 | 18,218 | +290 | 4,504 | 24.7 | '23/05/02 | 102.5 | 109 | 102.5 | 108 | +6.5 | +6.4 | 6.4 | 37,364 | 22,115 | 1.69 | 39.9 | -6,040 | +473 | +1,913 | -3,655 | 18.1 | +1,858 | 18,350 | +698 | 4,214 | 23 |
交易 日期 |
---|
'24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | 交易 日期 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | 交易 日期 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | 交易 日期 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | 交易 日期 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | 交易 日期 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | 交易 日期 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | 交易 日期 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | 交易 日期 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | 交易 日期 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | 交易 日期 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | 交易 日期 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | 交易 日期 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | 交易 日期 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|