|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 311.5 | 321 | -9.5 | -2.96% | 6.85% | 319.5 | 325 | 303 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 8,619 | 27.03億 | 13,258 | 0.7張/筆 | 313.6元 | 4.75 | 19.82 | 0.55 | 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) | 9,061 | 29.35億 | 8,997 | 1張/筆 | 323.9元 | -12.5 (-3.75%) | 連漲連跌: 連3跌 ( -22.5元 / -6.74%) 財報評分: 最新66分 / 平均53分 上市指數: 19527.12 (-774.08 / -3.81%) | | | |
| |
成交價: 311.5元 (-9.5元/ -2.96%) | 成交張數: 8,619張 | 成交金額: 27億元 | 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37高 | 近11日新低 | 連3跌 (-22.5元/ -6.74%) | 第422高 | 近2日新低 | 第178高 | 近6日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 311.5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 | 20年 | 今年 01/02 ~04/19 |
---|
起算價 | 334 | 342 | 317.5 | 276.5 | 288.5 | 208.5 | 265 | 130 | 83 | 101.5 | 131 | - | - | 272 | 漲跌價 | -22.5 | -30.5 | -6 | +35 | +23 | +103 | +46.5 | +181.5 | +228.5 | +210 | +180.5 | - | - | +39.5 | 漲跌幅 | -6.74% | -8.92% | -1.89% | +12.7% | +7.97% | +49.4% | +17.5% | +140% | +275% | +207% | +138% | - | - | +14.5% | 振幅 | 11.5% | 12% | 13.9% | 26.8% | 29.3% | 68.1% | 54.5% | 184% | 342% | 300% | 236% | - | - | 31.1% | 成交張數 | 2.57萬 | 4.84萬 | 10.2萬 | 20.1萬 | 38.7萬 | 90萬 | 196萬 | 554萬 | 680萬 | 823萬 | 1,188萬 | - | - | 50.5萬 | 成交金額 | 83.4億 | 159億 | 336億 | 639億 | 1,162億 | 2,515億 | 5,592億 | 1.23兆 | 1.38兆 | 1.52兆 | 1.84兆 | - | - | 1,500億 | 週轉率 | 9.7% | 18.2% | 38.3% | 75.9% | 146% | 340% | 738% | 2089% | 2567% | 3107% | 4483% | - | - | 190% |
結算價 311.5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 | 319.5 | 325 | 303 | 311.5 | -9.5 | -2.96 | 6.85 | 8,619 | 13,258 | 0.65 | 27 | +1,322 | +55 | -408 | +969 | 67.3 | -269 | 16,239 | +90 | 155 | 0.95 | '24/04/18 | 330.5 | 333.5 | 319 | 321 | -12.5 | -3.75 | 4.35 | 9,061 | 8,997 | 1.01 | 29.4 | +642 | -29 | -149 | +464 | 66.9 | +182 | 16,508 | -17 | 65 | 0.39 | '24/04/17 | 337 | 341.5 | 332 | 333.5 | -0.5 | -0.15 | 2.84 | 8,034 | 7,172 | 1.12 | 27 | -485 | +38 | -472 | -919 | 66.4 | +110 | 16,326 | -42 | 82 | 0.5 | '24/04/16 | 337 | 343.5 | 329 | 334 | +1.5 | +0.45 | 4.36 | 13,975 | 11,898 | 1.17 | 47 | +7.33 | +1,515 | +244 | +1,766 | 66.5 | -415 | 16,216 | +28 | 124 | 0.76 | '24/04/15 | 340.5 | 344 | 329.5 | 332.5 | -9.5 | -2.78 | 4.24 | 8,662 | 13,839 | 0.63 | 29.1 | -1,848 | +299 | -130 | -1,679 | 66.6 | +792 | 16,631 | -129 | 96 | 0.58 | '24/04/12 | 328 | 347 | 325 | 342 | +17 | +5.23 | 6.77 | 15,600 | 15,037 | 1.04 | 53 | +4,282 | +1,038 | +50.6 | +5,371 | 67.3 | -1,034 | 15,839 | +172 | 225 | 1.42 | '24/04/11 | 330 | 334 | 325 | 325 | -1.5 | -0.46 | 2.76 | 7,589 | 11,788 | 0.64 | 25 | -1,304 | +661 | -86.2 | -729 | 65.7 | +587 | 16,873 | +53 | 53 | 0.31 | '24/04/10 | 323 | 332.5 | 317 | 326.5 | +3.5 | +1.08 | 4.8 | 11,055 | 25,189 | 0.44 | 36.2 | +1,376 | +277 | +167 | +1,820 | 66.1 | +128 | 16,286 | 0 | 0 | 0 | '24/04/09 | 327 | 330 | 321 | 323 | -2 | -0.62 | 2.77 | 4,925 | 13,516 | 0.36 | 16 | -825 | +308 | -128 | -645 | 65.8 | +203 | 16,158 | 0 | 0 | 0 | '24/04/08 | 322 | 335 | 322 | 325 | +7.5 | +2.36 | 4.09 | 14,082 | 19,176 | 0.73 | 46.4 | +959 | +515 | +28.6 | +1,503 | 66 | -396 | 15,955 | -5 | 0 | 0 | '24/04/03 | 314 | 323.5 | 307 | 317.5 | +7 | +2.25 | 5.31 | 11,647 | 17,744 | 0.66 | 36.7 | +27 | +105 | +206 | +338 | 65.6 | -454 | 16,351 | -241 | 5 | 0.03 | '24/04/02 | 308 | 312 | 304.5 | 310.5 | +2.5 | +0.81 | 2.44 | 4,774 | 10,633 | 0.45 | 14.8 | -65 | +263 | -97.4 | +101 | 65.6 | -398 | 16,805 | -123 | 246 | 1.46 | '24/04/01 | 306.5 | 317 | 306.5 | 308 | +4 | +1.32 | 3.45 | 8,450 | 18,577 | 0.45 | 26.3 | -200 | +404 | +752 | +956 | 65.6 | -98 | 17,203 | -10 | 369 | 2.14 | '24/03/29 | 308 | 310 | 301 | 304 | -2 | -0.65 | 2.94 | 6,793 | 23,823 | 0.29 | 20.7 | +249 | +140 | -219 | +170 | 65.7 | +191 | 17,301 | -28 | 379 | 2.19 | '24/03/28 | 312 | 314.5 | 306 | 306 | -4 | -1.29 | 2.74 | 9,993 | 23,999 | 0.42 | 31 | -1,584 | +635 | -163 | -1,112 | 65.9 | +210 | 17,110 | -28 | 407 | 2.38 | '24/03/27 | 294.5 | 319 | 293 | 310 | +17 | +5.8 | 8.87 | 23,922 | 28,484 | 0.84 | 73.9 | +2,563 | +756 | +817 | +4,137 | 66.5 | +558 | 16,900 | +62 | 435 | 2.57 | '24/03/26 | 300 | 300.5 | 292.5 | 293 | -1.5 | -0.51 | 2.72 | 7,285 | 16,865 | 0.43 | 21.6 | -451 | +473 | -161 | -139 | 65.5 | +102 | 16,342 | -2 | 373 | 2.28 | '24/03/25 | 289 | 303 | 289 | 294.5 | +6 | +2.08 | 4.85 | 16,502 | 20,904 | 0.79 | 49.3 | +3,940 | +1,338 | -61.7 | +5,216 | 65.7 | -421 | 16,240 | +10 | 375 | 2.31 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/22 | 279 | 291.5 | 276 | 288.5 | +14 | +5.1 | 5.65 | 7,528 | 6,831 | 1.1 | 21.3 | +259 | +263 | +509 | +1,031 | 64.2 | +669 | 16,661 | -18 | 365 | 2.19 | '24/03/21 | 276.5 | 278.5 | 273 | 274.5 | -2 | -0.72 | 1.99 | 2,588 | 3,562 | 0.73 | 7.13 | -474 | +133 | +128 | -214 | 64.1 | -79 | 15,992 | -61 | 383 | 2.39 | '24/03/20 | 276.5 | 279 | 273.5 | 276.5 | +1 | +0.36 | 2 | 4,536 | 3,781 | 1.2 | 12.6 | -264 | +314 | -216 | -166 | 64.3 | +449 | 16,071 | -77 | 444 | 2.76 | '24/03/19 | 271.5 | 276 | 271 | 275.5 | +4.5 | +1.66 | 1.85 | 2,252 | 3,460 | 0.65 | 6.17 | +412 | -1 | +56.2 | +467 | 64.3 | +92 | 15,622 | -106 | 521 | 3.34 | '24/03/18 | 272.5 | 276 | 268.5 | 271 | -0.5 | -0.18 | 2.76 | 2,982 | 3,003 | 0.99 | 8.09 | -620 | -354 | +4.86 | -969 | 64.8 | +277 | 15,530 | -11 | 627 | 4.04 | '24/03/15 | 267 | 273 | 262.5 | 271.5 | +1.5 | +0.56 | 3.89 | 6,212 | 5,881 | 1.06 | 16.6 | +843 | -528 | -30 | +285 | 65.1 | -44 | 15,253 | -19 | 638 | 4.18 | '24/03/14 | 267 | 274 | 267 | 270 | +3.5 | +1.31 | 2.63 | 3,534 | 3,593 | 0.98 | 9.55 | +682 | -346 | -156 | +180 | 64.8 | -32 | 15,297 | +13 | 657 | 4.29 | '24/03/13 | 276 | 277 | 265 | 266.5 | -7.5 | -2.74 | 4.38 | 4,647 | 6,056 | 0.77 | 12.5 | -1,507 | -37 | -486 | -2,030 | 64.5 | +175 | 15,329 | -50 | 644 | 4.2 | '24/03/12 | 273.5 | 277.5 | 273 | 274 | +0.5 | +0.18 | 1.65 | 1,873 | 2,040 | 0.92 | 5.15 | -61 | -122 | +34.2 | -149 | 64.9 | +22 | 15,154 | -21 | 694 | 4.58 | '24/03/11 | 274.5 | 277.5 | 271.5 | 273.5 | -1.5 | -0.55 | 2.18 | 3,262 | 3,462 | 0.94 | 8.92 | -206 | -670 | -151 | -1,027 | 65 | -44 | 15,132 | -13 | 715 | 4.73 | '24/03/08 | 283.5 | 287.5 | 275 | 275 | -9 | -3.17 | 4.4 | 5,547 | 5,860 | 0.95 | 15.5 | -1,027 | 0 | +263 | -764 | 65.1 | +19 | 15,176 | -21 | 728 | 4.8 | '24/03/07 | 289 | 290 | 280 | 284 | -5 | -1.73 | 3.46 | 6,201 | 6,188 | 1 | 17.6 | -274 | -189 | -73.1 | -536 | 65.3 | +249 | 15,157 | -59 | 749 | 4.94 | '24/03/06 | 295 | 298 | 288.5 | 289 | -5.5 | -1.87 | 3.23 | 4,477 | 7,189 | 0.62 | 13 | -1,106 | -20 | -202 | -1,328 | 65.3 | +233 | 14,908 | -89 | 808 | 5.42 | '24/03/05 | 292 | 299 | 291.5 | 294.5 | +3 | +1.03 | 2.57 | 8,545 | 8,835 | 0.97 | 25.3 | -1,059 | +200 | +105 | -754 | 65.6 | +175 | 14,675 | -5 | 897 | 6.11 | '24/03/04 | 291 | 295 | 286.5 | 291.5 | +2 | +0.69 | 2.94 | 4,544 | 4,481 | 1.01 | 13.2 | -506 | -91 | +136 | -461 | 66 | +26 | 14,500 | -1 | 902 | 6.22 | '24/03/01 | 291.5 | 292.5 | 286.5 | 289.5 | 0 | 0 | 2.07 | 3,724 | 6,854 | 0.54 | 10.8 | -252 | -88 | -113 | -453 | 66.2 | +153 | 14,474 | +52 | 903 | 6.24 | '24/02/29 | 300 | 300 | 287 | 289.5 | -6.5 | -2.2 | 4.39 | 9,298 | 28,553 | 0.33 | 27.2 | -2,851 | -39 | +45.7 | -2,844 | 66.4 | +894 | 14,321 | -53 | 851 | 5.94 | '24/02/27 | 295 | 303.5 | 292 | 296 | +2.5 | +0.85 | 3.92 | 16,329 | 20,753 | 0.79 | 48.6 | +600 | +1,294 | +44 | +1,938 | 67.8 | -727 | 13,427 | +36 | 904 | 6.73 | 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 | '24/02/26 | 273 | 296.5 | 273 | 293.5 | +21.5 | +7.9 | 8.64 | 14,019 | 12,969 | 1.08 | 40.3 | +6,208 | +445 | +548 | +7,201 | 67.6 | -1,012 | 14,154 | +128 | 868 | 6.13 | '24/02/23 | 274 | 275 | 271 | 272 | -1 | -0.37 | 1.47 | 2,277 | 2,611 | 0.87 | 6.21 | -105 | -382 | -7.86 | -495 | 65.3 | +104 | 15,166 | -9 | 740 | 4.88 | '24/02/22 | 278 | 278 | 273 | 273 | -3.5 | -1.27 | 1.81 | 4,060 | 6,930 | 0.59 | 11.2 | -971 | -844 | -46.2 | -1,861 | 65.3 | +343 | 15,062 | -5 | 749 | 4.97 | '24/02/21 | 278 | 282 | 276.5 | 276.5 | +1 | +0.36 | 2 | 4,024 | 4,330 | 0.93 | 11.2 | +262 | 0 | -1.97 | +260 | 65.7 | -217 | 14,719 | -2 | 754 | 5.12 | '24/02/20 | 275.5 | 279 | 274.5 | 275.5 | +0.5 | +0.18 | 1.64 | 2,017 | 2,357 | 0.86 | 5.58 | +128 | +14 | +151 | +293 | 65.6 | -85 | 14,936 | -3 | 756 | 5.06 | '24/02/19 | 281 | 284 | 275 | 275 | -2 | -0.72 | 3.25 | 5,836 | 8,688 | 0.67 | 16.2 | -1,549 | -198 | +277 | -1,470 | 65.4 | -46 | 15,021 | -3 | 759 | 5.05 | '24/02/16 | 274 | 278 | 273.5 | 277 | +4 | +1.47 | 1.65 | 3,161 | 3,379 | 0.94 | 8.72 | +640 | 0 | +91.1 | +731 | 66 | -178 | 15,067 | -10 | 762 | 5.06 | '24/02/15 | 276 | 277 | 271 | 273 | -2.5 | -0.91 | 2.18 | 4,179 | 4,064 | 1.03 | 11.4 | -1,183 | -699 | -60.5 | -1,942 | 65.6 | +480 | 15,245 | -4 | 772 | 5.06 | '24/02/05 | 274 | 276 | 273.5 | 275.5 | +1 | +0.36 | 0.91 | 1,669 | 2,091 | 0.8 | 4.59 | +83.2 | -30 | -49 | +4.2 | 65.9 | -176 | 14,768 | 0 | 776 | 5.25 | '24/02/02 | 282 | 282 | 272 | 274.5 | -7.5 | -2.66 | 3.55 | 6,947 | 8,045 | 0.86 | 19.1 | -1,642 | +23 | -1,034 | -2,653 | 66 | +286 | 14,944 | -58 | 776 | 5.19 | '24/02/01 | 279.5 | 287.5 | 278.5 | 282 | +2.5 | +0.89 | 3.22 | 6,179 | 9,263 | 0.67 | 17.5 | +394 | -84 | +284 | +594 | 66.4 | -169 | 14,658 | +4 | 834 | 5.69 | '24/01/31 | 273 | 281.5 | 271.5 | 279.5 | +8.5 | +3.14 | 3.69 | 5,953 | 5,526 | 1.08 | 16.5 | +693 | +224 | +157 | +1,074 | 66.4 | -583 | 14,827 | +51 | 830 | 5.6 | '24/01/30 | 278.5 | 281.5 | 271 | 271 | -6 | -2.17 | 3.79 | 6,379 | 6,119 | 1.04 | 17.5 | -1,727 | -630 | +50.6 | -2,306 | 65.7 | +53 | 15,410 | -38 | 779 | 5.06 | '24/01/29 | 275 | 277.5 | 273 | 277 | +3.5 | +1.28 | 1.65 | 1,687 | 2,087 | 0.81 | 4.64 | +210 | +55 | -47.4 | +218 | 66.2 | -146 | 15,357 | -7 | 817 | 5.32 | '24/01/26 | 274.5 | 278 | 273 | 273.5 | -1 | -0.36 | 1.82 | 3,694 | 3,451 | 1.07 | 10.2 | +758 | -849 | -49.9 | -141 | 66.1 | -46 | 15,503 | -22 | 824 | 5.32 | '24/01/25 | 280 | 280.5 | 273.5 | 274.5 | -3.5 | -1.26 | 2.52 | 3,332 | 3,539 | 0.94 | 9.2 | +47 | -379 | -56.2 | -388 | 65.9 | -117 | 15,549 | -66 | 846 | 5.44 | '24/01/24 | 275.5 | 281 | 275.5 | 278 | +1.5 | +0.54 | 1.99 | 3,672 | 3,476 | 1.06 | 10.2 | -21.9 | -159 | -46.3 | -227 | 66.1 | -136 | 15,666 | -223 | 912 | 5.82 | '24/01/23 | 278.5 | 279.5 | 270.5 | 276.5 | -6 | -2.12 | 3.19 | 11,261 | 10,796 | 1.04 | 30.9 | +1,016 | -3,027 | -171 | -2,182 | 66 | +233 | 15,802 | +204 | 1,135 | 7.18 | 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 | 290.5 | 291 | 281 | 282.5 | -6 | -2.08 | 3.47 | 7,449 | 10,101 | 0.74 | 21.1 | -1,015 | -2,123 | -16.6 | -3,155 | 65.5 | +456 | 15,569 | -46 | 931 | 5.98 | '24/01/19 | 291 | 291.5 | 285 | 288.5 | 0 | 0 | 2.25 | 4,131 | 5,996 | 0.69 | 11.9 | -74 | +140 | +20.4 | +86.4 | 65.8 | -65 | 15,113 | +13 | 977 | 6.46 | '24/01/18 | 289 | 292.5 | 283.5 | 288.5 | 0 | 0 | 3.12 | 6,242 | 6,854 | 0.91 | 18 | +693 | +224 | +157 | +1,074 | 65.9 | -349 | 15,178 | +10 | 964 | 6.35 | '24/01/17 | 302 | 302.5 | 288.5 | 288.5 | -14.5 | -4.79 | 4.62 | 10,184 | 36,137 | 0.28 | 29.9 | -2,101 | +22 | +91.9 | -1,987 | 65.8 | +617 | 15,527 | -182 | 954 | 6.14 | '24/01/16 | 299 | 303 | 293.5 | 303 | +6.5 | +2.19 | 3.2 | 13,265 | 15,039 | 0.88 | 39.7 | -571 | +1,142 | +103 | +675 | 66.8 | +42 | 14,910 | +59 | 1,136 | 7.62 | '24/01/15 | 288 | 300 | 287 | 296.5 | +14 | +4.96 | 4.6 | 17,861 | 16,719 | 1.07 | 52.6 | +4,412 | +1,465 | +399 | +6,276 | 67.2 | -297 | 14,868 | +167 | 1,077 | 7.24 | '24/01/12 | 282 | 288.5 | 282 | 282.5 | +1 | +0.36 | 2.31 | 5,441 | 5,415 | 1 | 15.5 | +377 | +8 | +0.63 | +386 | 65.6 | +38 | 15,165 | +3 | 910 | 6 | '24/01/11 | 288 | 290 | 278 | 281.5 | -8.5 | -2.93 | 4.14 | 9,433 | 32,792 | 0.29 | 26.8 | -316 | +94 | -74.3 | -296 | 65.4 | -127 | 15,127 | -114 | 907 | 6 | '24/01/10 | 286 | 290.5 | 284 | 290 | +2 | +0.69 | 2.26 | 5,968 | 7,450 | 0.8 | 17.2 | -495 | +590 | -21.9 | +73 | 65.7 | +615 | 15,254 | +38 | 1,021 | 6.69 | '24/01/09 | 284.5 | 288 | 280 | 288 | +3.5 | +1.23 | 2.81 | 5,896 | 7,443 | 0.79 | 16.8 | +866 | -17 | -52.7 | +796 | 66 | -254 | 14,639 | +24 | 983 | 6.71 | '24/01/08 | 285 | 291.5 | 279 | 284.5 | -0.5 | -0.18 | 4.39 | 9,833 | 18,581 | 0.53 | 28 | +19.8 | +237 | -72.4 | +184 | 65.8 | +592 | 14,893 | +28 | 959 | 6.44 | '24/01/05 | 275 | 285 | 274 | 285 | +13 | +4.78 | 4.04 | 12,923 | 12,708 | 1.02 | 36.2 | +1,632 | +649 | +377 | +2,657 | 65.7 | -562 | 14,301 | +183 | 931 | 6.51 | '24/01/04 | 271 | 276 | 271 | 272 | +1.5 | +0.55 | 1.85 | 3,241 | 4,086 | 0.79 | 8.86 | +302 | +271 | -74.5 | +498 | 65.1 | -211 | 14,863 | -1 | 748 | 5.03 | '24/01/03 | 278 | 281 | 270.5 | 270.5 | -5 | -1.81 | 3.81 | 8,089 | 20,512 | 0.39 | 22.3 | -1,403 | +110 | +0.99 | -1,292 | 65 | +542 | 15,074 | -24 | 749 | 4.97 | '24/01/02 | 273 | 278 | 272 | 275.5 | +3.5 | +1.29 | 2.21 | 5,339 | 5,600 | 0.95 | 14.7 | +682 | +111 | +209 | +1,003 | 65.8 | -336 | 14,532 | +36 | 773 | 5.32 | '23/12/29 | 265 | 273.5 | 263.5 | 272 | +8 | +3.03 | 3.79 | 5,926 | 5,250 | 1.13 | 16 | +2,020 | +506 | +33.2 | +2,559 | 65.5 | -262 | 14,868 | +74 | 737 | 4.96 | '23/12/28 | 272 | 272.5 | 264 | 264 | -5.5 | -2.04 | 3.15 | 3,348 | 10,246 | 0.33 | 8.95 | -635 | -431 | -87.7 | -1,154 | 64.9 | +344 | 15,130 | -23 | 663 | 4.38 | '23/12/27 | 265 | 270 | 263.5 | 269.5 | +5.5 | +2.08 | 2.46 | 3,307 | 3,300 | 1 | 8.85 | +1,110 | +666 | -9.5 | +1,767 | 65.2 | -413 | 14,786 | +38 | 686 | 4.64 | 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 | 260 | 264 | 259.5 | 264 | +4 | +1.54 | 1.73 | 1,776 | 1,981 | 0.9 | 4.65 | +442 | -46 | -24.3 | +372 | 64.9 | -47 | 15,199 | -3 | 648 | 4.26 | '23/12/25 | 268.5 | 269.5 | 258 | 260 | -7 | -2.62 | 4.31 | 5,058 | 5,825 | 0.87 | 13.2 | -39 | -679 | -228 | -946 | 64.8 | -202 | 15,246 | -30 | 651 | 4.27 | '23/12/22 | 268.5 | 270 | 265 | 267 | -1.5 | -0.56 | 1.86 | 2,673 | 3,345 | 0.8 | 7.15 | +102 | -99 | -69.1 | -66.1 | 64.6 | -130 | 15,448 | -15 | 681 | 4.41 | '23/12/21 | 272 | 274.5 | 268.5 | 268.5 | -5 | -1.83 | 2.19 | 3,939 | 4,795 | 0.82 | 10.6 | -466 | -129 | -159 | -754 | 64.6 | +12 | 15,578 | -33 | 696 | 4.47 | '23/12/20 | 275.5 | 280 | 273 | 273.5 | 0 | 0 | 2.56 | 7,362 | 7,981 | 0.92 | 20.3 | -870 | +84 | +25.8 | -760 | 64.7 | -98 | 15,566 | -14 | 729 | 4.68 | '23/12/19 | 274.5 | 276 | 267.5 | 273.5 | +1 | +0.37 | 3.12 | 4,347 | 5,833 | 0.75 | 11.8 | +170 | +289 | -140 | +319 | 65.1 | -281 | 15,664 | -7 | 743 | 4.74 | '23/12/18 | 275 | 280 | 272 | 272.5 | -1.5 | -0.55 | 2.92 | 6,178 | 7,776 | 0.79 | 17 | -313 | +485 | +75.9 | +248 | 65 | -51 | 15,945 | -15 | 750 | 4.7 | '23/12/15 | 268.5 | 276.5 | 267 | 274 | +5.5 | +2.05 | 3.54 | 6,148 | 7,687 | 0.8 | 16.8 | +1,071 | -233 | +247 | +1,085 | 65.2 | -155 | 15,996 | +50 | 765 | 4.78 | '23/12/14 | 267 | 271 | 266 | 268.5 | +4 | +1.51 | 1.89 | 3,703 | 3,297 | 1.12 | 9.94 | +781 | 0 | +50.1 | +831 | 64.8 | -267 | 16,151 | +21 | 715 | 4.43 | '23/12/13 | 276 | 277 | 264 | 264.5 | -9.5 | -3.47 | 4.74 | 7,332 | 7,392 | 0.99 | 19.7 | -672 | -128 | -256 | -1,056 | 64.5 | -432 | 16,418 | -31 | 694 | 4.23 | '23/12/12 | 278.5 | 280 | 273.5 | 274 | -0.5 | -0.18 | 2.37 | 4,983 | 4,405 | 1.13 | 13.7 | -601 | +152 | -132 | -581 | 64.6 | -107 | 16,850 | -3 | 725 | 4.3 | '23/12/11 | 274.5 | 278.5 | 272 | 274.5 | +2.5 | +0.92 | 2.39 | 3,929 | 3,514 | 1.12 | 10.8 | -494 | +136 | +23.8 | -334 | 64.7 | -135 | 16,957 | -1 | 728 | 4.29 | '23/12/08 | 276.5 | 279 | 270.5 | 272 | -2 | -0.73 | 3.1 | 6,119 | 8,586 | 0.71 | 16.8 | -588 | +379 | -111 | -320 | 64.9 | 0 | 17,092 | -38 | 729 | 4.27 | '23/12/07 | 272.5 | 279.5 | 272 | 274 | +4 | +1.48 | 2.78 | 9,591 | 8,973 | 1.07 | 26.5 | -146 | +402 | +68.7 | +325 | 65 | -349 | 17,092 | +43 | 767 | 4.49 | '23/12/06 | 273.5 | 275 | 270 | 270 | -2 | -0.74 | 1.84 | 4,732 | 6,990 | 0.68 | 12.9 | -292 | +254 | -159 | -197 | 65.4 | +95 | 17,441 | -18 | 724 | 4.15 | '23/12/05 | 277 | 282 | 270 | 272 | -5 | -1.81 | 4.33 | 13,817 | 20,915 | 0.66 | 38 | -2,792 | +400 | -59.4 | -2,451 | 65.6 | +573 | 17,346 | -40 | 742 | 4.28 | '23/12/04 | 270 | 281 | 268 | 277 | +9.5 | +3.55 | 4.86 | 13,944 | 15,509 | 0.9 | 38.6 | -728 | +1,206 | +170 | +648 | 66.9 | -46 | 16,773 | +24 | 782 | 4.66 | '23/12/01 | 261 | 276 | 260.5 | 267.5 | +9 | +3.48 | 6 | 17,937 | 16,104 | 1.11 | 48.3 | +195 | +720 | +206 | +1,121 | 67.2 | -284 | 16,819 | -4 | 758 | 4.51 | 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 | 261 | 262.5 | 257 | 258.5 | -2.5 | -0.96 | 2.11 | 4,513 | 5,217 | 0.87 | 11.7 | -141 | +1.86 | -116 | -255 | 67.1 | -191 | 17,103 | -19 | 762 | 4.46 | '23/11/29 | 262 | 262 | 255 | 261 | +3 | +1.16 | 2.71 | 6,650 | 7,388 | 0.9 | 17.2 | +458 | 0 | +36.9 | +495 | 67.1 | -674 | 17,294 | -10 | 781 | 4.52 | '23/11/28 | 259 | 260 | 255 | 258 | +1 | +0.39 | 1.95 | 7,891 | 9,766 | 0.81 | 20.3 | -1,324 | +280 | -202 | -1,246 | 67 | +66 | 17,968 | -5 | 791 | 4.4 | '23/11/27 | 252 | 264 | 251.5 | 257 | +7 | +2.8 | 5 | 18,406 | 14,636 | 1.26 | 47.6 | +1,245 | +528 | +520 | +2,293 | 67.5 | +518 | 17,902 | +55 | 796 | 4.45 | '23/11/24 | 253.5 | 254 | 245.5 | 250 | -0.5 | -0.2 | 3.39 | 6,392 | 6,827 | 0.94 | 15.9 | -1,240 | +5 | +10.4 | -1,225 | 67.1 | +393 | 17,384 | -4 | 741 | 4.26 | '23/11/23 | 247 | 253 | 245.5 | 250.5 | +5 | +2.04 | 3.05 | 5,012 | 4,467 | 1.12 | 12.5 | +713 | +15 | -18.5 | +709 | 67.6 | -85 | 16,991 | +2 | 745 | 4.38 | '23/11/22 | 250 | 254 | 245.5 | 245.5 | -2.5 | -1.01 | 3.43 | 5,433 | 4,961 | 1.1 | 13.5 | -449 | -475 | -88 | -1,012 | 67.4 | +251 | 17,076 | -75 | 743 | 4.35 | '23/11/21 | 251 | 252.5 | 247 | 248 | -3.5 | -1.39 | 2.19 | 5,193 | 5,181 | 1 | 12.9 | -732 | -490 | +65.8 | -1,156 | 67.6 | +261 | 16,825 | -18 | 818 | 4.86 | '23/11/20 | 257.5 | 262.5 | 251 | 251.5 | -2.5 | -0.98 | 4.53 | 11,007 | 10,273 | 1.07 | 28.3 | -1,311 | +15 | +102 | -1,194 | 67.9 | +376 | 16,564 | -37 | 836 | 5.05 | '23/11/17 | 255 | 257 | 249 | 254 | +1 | +0.4 | 3.16 | 6,895 | 6,223 | 1.11 | 17.5 | +27.8 | +2.14 | +9.41 | +39.3 | 68.4 | +190 | 16,188 | +9 | 873 | 5.39 | '23/11/16 | 254 | 258.5 | 252 | 253 | +1 | +0.4 | 2.58 | 11,032 | 11,229 | 0.98 | 28.1 | -864 | +285 | +193 | -385 | 68.4 | -375 | 15,998 | +3 | 864 | 5.4 | '23/11/15 | 242 | 254 | 239.5 | 252 | +13.5 | +5.66 | 6.08 | 15,197 | 13,274 | 1.14 | 37.8 | +1,323 | +588 | +441 | +2,352 | 68.8 | -130 | 16,373 | +123 | 861 | 5.26 | '23/11/14 | 234 | 238.5 | 229 | 238.5 | +5.5 | +2.36 | 4.08 | 5,554 | 5,246 | 1.06 | 13 | +449 | -643 | -2.83 | -197 | 68.1 | -147 | 16,503 | -37 | 738 | 4.47 | '23/11/13 | 238.5 | 238.5 | 233 | 233 | -7.5 | -3.12 | 2.29 | 5,212 | 6,342 | 0.82 | 12.3 | -1,068 | -570 | -90.3 | -1,728 | 68 | +14 | 16,650 | -92 | 775 | 4.65 | '23/11/10 | 239.5 | 246.5 | 236 | 240.5 | +4.5 | +1.91 | 4.45 | 12,111 | 9,784 | 1.24 | 29.2 | -179 | -309 | +17.7 | -470 | 68.3 | +424 | 16,636 | +152 | 867 | 5.21 | '23/11/09 | 245 | 247.5 | 235.5 | 236 | -6 | -2.48 | 4.96 | 7,508 | 7,595 | 0.99 | 18 | -963 | -1,000 | -7.09 | -1,970 | 68.3 | +214 | 16,212 | -30 | 715 | 4.41 | '23/11/08 | 245 | 246 | 241.5 | 242 | -1.5 | -0.62 | 1.85 | 4,941 | 4,497 | 1.1 | 12 | -92 | -492 | +10.2 | -574 | 68.5 | +227 | 15,998 | -8 | 745 | 4.66 | '23/11/07 | 247 | 254.5 | 242 | 243.5 | -3.5 | -1.42 | 5.06 | 9,521 | 8,711 | 1.09 | 23.7 | -2,196 | -8.93 | -103 | -2,308 | 68.4 | +621 | 15,771 | -26 | 753 | 4.77 | 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 | 245 | 249 | 241.5 | 247 | +2.5 | +1.02 | 3.07 | 4,728 | 4,604 | 1.03 | 11.6 | +573 | -611 | +30.1 | -7.86 | 69.2 | +5 | 15,150 | +13 | 779 | 5.14 | '23/11/03 | 249 | 255 | 244 | 244.5 | -4 | -1.61 | 4.43 | 6,704 | 6,365 | 1.05 | 16.7 | -813 | -287 | +3.07 | -1,097 | 68.7 | +389 | 15,145 | -24 | 766 | 5.06 | '23/11/02 | 252.5 | 253 | 245 | 248.5 | -2.5 | -1 | 3.19 | 6,599 | 9,238 | 0.71 | 16.3 | -668 | +11 | -33.3 | -690 | 68.9 | +257 | 14,756 | -96 | 790 | 5.35 | '23/11/01 | 255 | 258 | 249.5 | 251 | -1 | -0.4 | 3.37 | 9,112 | 18,269 | 0.5 | 23.1 | -1,507 | +289 | +21.2 | -1,197 | 69.2 | +95 | 14,499 | -130 | 886 | 6.11 | '23/10/31 | 255 | 257.5 | 248 | 252 | 0 | 0 | 3.77 | 8,840 | 18,559 | 0.48 | 22.3 | +443 | +217 | -72.8 | +587 | 69.9 | -52 | 14,404 | -71 | 1,016 | 7.05 | '23/10/30 | 254.5 | 259 | 251.5 | 252 | -2 | -0.79 | 2.95 | 12,987 | 19,473 | 0.67 | 33.1 | -1,410 | +973 | -32.6 | -470 | 69.6 | +233 | 14,456 | +55 | 1,087 | 7.52 | '23/10/27 | 240 | 259 | 239 | 254 | +18 | +7.63 | 8.47 | 21,062 | 21,645 | 0.97 | 52.9 | -122 | +1,913 | +471 | +2,262 | 70.1 | -311 | 14,223 | +252 | 1,032 | 7.26 | '23/10/26 | 240.5 | 244.5 | 236 | 236 | -4 | -1.67 | 3.54 | 10,791 | 17,312 | 0.62 | 25.9 | -1,473 | +629 | -41.7 | -886 | 70 | +247 | 14,534 | -14 | 780 | 5.37 | '23/10/25 | 234 | 246.5 | 233 | 240 | +10 | +4.35 | 5.87 | 13,989 | 17,921 | 0.78 | 33.7 | -1,292 | +2,435 | +234 | +1,377 | 70.7 | -219 | 14,287 | +143 | 794 | 5.56 | '23/10/24 | 217 | 233 | 216.5 | 230 | +15 | +6.98 | 7.67 | 11,741 | 10,719 | 1.1 | 26.6 | -1,216 | +1,426 | +139 | +349 | 71.2 | -36 | 14,506 | +99 | 651 | 4.49 | '23/10/23 | 205.5 | 218 | 205 | 215 | +6.5 | +3.12 | 6.24 | 4,495 | 3,905 | 1.15 | 9.63 | +846 | +180 | +22.2 | +1,048 | 71.8 | -69 | 14,542 | +42 | 552 | 3.8 | '23/10/20 | 216.5 | 216.5 | 207.5 | 208.5 | -9.5 | -4.36 | 4.13 | 4,557 | 4,742 | 0.96 | 9.58 | -758 | -9 | -74.3 | -841 | 71.4 | +24 | 14,611 | -11 | 510 | 3.49 | '23/10/19 | 210.5 | 223.5 | 208 | 218 | +7.5 | +3.56 | 7.36 | 7,317 | 7,198 | 1.02 | 15.9 | -962 | +52 | +72.2 | -838 | 71.6 | +328 | 14,587 | +41 | 521 | 3.57 | '23/10/18 | 215 | 217 | 210 | 210.5 | -6.5 | -3 | 3.23 | 3,919 | 3,541 | 1.11 | 8.33 | +859 | 0 | -78.9 | +780 | 72 | -311 | 14,259 | +10 | 480 | 3.37 | '23/10/17 | 222.5 | 223.5 | 216 | 217 | -3.5 | -1.59 | 3.4 | 3,576 | 4,654 | 0.77 | 7.81 | +803 | -288 | -87.9 | +427 | 71.7 | -251 | 14,570 | +20 | 470 | 3.23 | '23/10/16 | 226 | 227.5 | 220 | 220.5 | -7 | -3.08 | 3.3 | 3,454 | 4,213 | 0.82 | 7.69 | +842 | -366 | -125 | +351 | 71.4 | -496 | 14,821 | -1 | 450 | 3.04 | '23/10/13 | 232.5 | 236.5 | 227 | 227.5 | -5 | -2.15 | 4.09 | 2,803 | 3,226 | 0.87 | 6.47 | -841 | -1.86 | -64.1 | -907 | 71.1 | +85 | 15,317 | -15 | 451 | 2.94 | '23/10/12 | 230.5 | 234 | 228 | 232.5 | +0.5 | +0.22 | 2.59 | 2,070 | 2,180 | 0.95 | 4.78 | -6.61 | 0 | +8.99 | +2.38 | 71.3 | -17 | 15,232 | +6 | 466 | 3.06 | 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 | 239 | 239 | 232 | 232 | -6 | -2.52 | 2.94 | 1,784 | 2,106 | 0.85 | 4.17 | -262 | -6.51 | -53.2 | -322 | 71.3 | -2 | 15,249 | -8 | 460 | 3.02 | '23/10/06 | 238 | 240.5 | 236.5 | 238 | +3 | +1.28 | 1.7 | 1,695 | 1,743 | 0.97 | 4.04 | -135 | -36.9 | -8.17 | -180 | 71.4 | -27 | 15,251 | -8 | 468 | 3.07 | '23/10/05 | 234 | 238.5 | 233.5 | 235 | +2.5 | +1.08 | 2.15 | 1,708 | 1,631 | 1.05 | 4.04 | +223 | -1.72 | -2.92 | +218 | 71.4 | -1 | 15,278 | +3 | 476 | 3.12 | '23/10/04 | 232 | 235 | 229.5 | 232.5 | -1.5 | -0.64 | 2.35 | 1,347 | 1,378 | 0.98 | 3.13 | +166 | 0 | -48.9 | +117 | 71.3 | -88 | 15,279 | -13 | 473 | 3.1 | '23/10/03 | 238 | 239.5 | 234 | 234 | -4 | -1.68 | 2.31 | 1,508 | 1,849 | 0.82 | 3.55 | -98 | -1.72 | -38.4 | -138 | 71.3 | +53 | 15,367 | -1 | 486 | 3.16 | '23/10/02 | 241.5 | 242 | 236.5 | 238 | -0.5 | -0.21 | 2.31 | 1,774 | 2,549 | 0.7 | 4.23 | +185 | -319 | -25.6 | -159 | 71.3 | +16 | 15,314 | -13 | 487 | 3.18 | '23/09/28 | 238 | 241.5 | 237.5 | 238.5 | +1.5 | +0.63 | 1.69 | 1,777 | 1,789 | 0.99 | 4.25 | +54 | +45 | +29.6 | +129 | 71 | +1 | 15,298 | -2 | 500 | 3.27 | '23/09/27 | 232 | 238 | 232 | 237 | +1.5 | +0.64 | 2.55 | 1,276 | 1,399 | 0.91 | 3.01 | +213 | +45 | -26.2 | +232 | 71.1 | -65 | 15,297 | +10 | 502 | 3.28 | '23/09/26 | 240.5 | 241 | 233.5 | 235.5 | -4 | -1.67 | 3.13 | 2,438 | 3,074 | 0.79 | 5.75 | -274 | +6 | -54.5 | -323 | 71.1 | +137 | 15,362 | -10 | 492 | 3.2 | '23/09/25 | 235.5 | 241.5 | 234 | 239.5 | +5.5 | +2.35 | 3.21 | 2,206 | 2,163 | 1.02 | 5.26 | +455 | 0 | +47 | +502 | 71.3 | -209 | 15,225 | +13 | 502 | 3.3 | '23/09/22 | 231.5 | 235 | 228.5 | 234 | +0.5 | +0.21 | 2.78 | 2,386 | 2,292 | 1.04 | 5.55 | +315 | -4 | +2.87 | +314 | 71.1 | -161 | 15,434 | -28 | 489 | 3.17 | '23/09/21 | 237.5 | 238 | 228.5 | 233.5 | -4 | -1.68 | 4 | 6,602 | 6,669 | 0.99 | 15.3 | +96.2 | -36.9 | -142 | -83.1 | 71 | -155 | 15,595 | +28 | 517 | 3.32 | '23/09/20 | 250.5 | 252 | 236 | 237.5 | -12 | -4.81 | 6.41 | 7,208 | 8,167 | 0.88 | 17.4 | -3,080 | +60.1 | -205 | -3,225 | 71 | +431 | 15,750 | -1 | 489 | 3.1 | '23/09/19 | 249.5 | 253 | 248.5 | 249.5 | +3 | +1.22 | 1.83 | 3,776 | 3,661 | 1.03 | 9.47 | -544 | +235 | +52 | -257 | 72 | +27 | 15,319 | -107 | 490 | 3.2 | '23/09/18 | 247 | 249.5 | 246 | 246.5 | 0 | 0 | 1.42 | 2,020 | 1,929 | 1.05 | 5 | -350 | +12.4 | +21.3 | -316 | 72.2 | +215 | 15,292 | -20 | 597 | 3.9 | '23/09/15 | 246.5 | 248.5 | 242.5 | 246.5 | 0 | 0 | 2.43 | 3,795 | 2,871 | 1.32 | 9.31 | +267 | -703 | -16.5 | -452 | 72.3 | +67 | 15,077 | -1 | 617 | 4.09 | '23/09/14 | 244 | 248 | 243.5 | 246.5 | +4 | +1.65 | 1.86 | 1,732 | 1,735 | 1 | 4.26 | +372 | 0 | +32.8 | +405 | 72.2 | -255 | 15,010 | -21 | 618 | 4.12 | '23/09/13 | 240 | 243.5 | 240 | 242.5 | +2.5 | +1.04 | 1.46 | 1,659 | 2,137 | 0.78 | 4.01 | +156 | -41 | +17 | +132 | 72.1 | -95 | 15,265 | -1 | 639 | 4.19 | 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 | 245 | 246.5 | 233.5 | 240 | -6 | -2.44 | 5.28 | 6,892 | 7,775 | 0.89 | 16.5 | +137 | -115 | -262 | -240 | 72 | -68 | 15,360 | +153 | 640 | 4.17 | '23/09/11 | 247.5 | 253.5 | 245.5 | 246 | 0 | 0 | 3.25 | 3,178 | 3,261 | 0.97 | 7.91 | -563 | -18.3 | +7.95 | -573 | 71.8 | +94 | 15,428 | +16 | 487 | 3.16 | '23/09/08 | 247 | 247 | 242.5 | 246 | -1.5 | -0.61 | 1.82 | 2,716 | 3,069 | 0.88 | 6.64 | +189 | -364 | -88.1 | -263 | 71.9 | -50 | 15,334 | -2 | 471 | 3.07 | '23/09/07 | 249 | 249.5 | 247 | 247.5 | -2.5 | -1 | 1 | 1,689 | 2,866 | 0.59 | 4.19 | -288 | -42.2 | -106 | -436 | 71.8 | -25 | 15,384 | +2 | 473 | 3.07 | '23/09/06 | 249 | 253 | 248.5 | 250 | 0 | 0 | 1.8 | 1,850 | 1,948 | 0.95 | 4.64 | -125 | -12.2 | -14.3 | -151 | 71.9 | -3 | 15,409 | +4 | 471 | 3.06 | '23/09/05 | 256 | 257.5 | 250 | 250 | -6 | -2.34 | 2.93 | 3,073 | 3,479 | 0.88 | 7.75 | -582 | -27.8 | -58.9 | -669 | 71.9 | +2 | 15,412 | -14 | 467 | 3.03 | '23/09/04 | 259 | 259 | 254 | 256 | -2.5 | -0.97 | 1.93 | 2,441 | 2,833 | 0.86 | 6.25 | -624 | +4.13 | -25.4 | -645 | 72 | -9 | 15,410 | -13 | 481 | 3.12 | '23/09/01 | 255.5 | 260 | 254 | 258.5 | +5 | +1.97 | 2.37 | 3,541 | 3,444 | 1.03 | 9.13 | +397 | +239 | +65.2 | +701 | 72.2 | -48 | 15,419 | +16 | 494 | 3.2 | '23/08/31 | 258.5 | 263 | 253.5 | 253.5 | -3.5 | -1.36 | 3.7 | 5,077 | 4,884 | 1.04 | 13.1 | -1,266 | +15 | -9.06 | -1,260 | 72 | +338 | 15,467 | -5 | 478 | 3.09 | '23/08/30 | 254 | 259 | 253.5 | 257 | +5 | +1.98 | 2.18 | 3,919 | 4,076 | 0.96 | 10.1 | -619 | +350 | +119 | -150 | 72.4 | +10 | 15,129 | -2 | 483 | 3.19 | '23/08/29 | 249.5 | 252.5 | 248.5 | 252 | +4.5 | +1.82 | 1.62 | 2,126 | 2,015 | 1.06 | 5.33 | +290 | -347 | -144 | -202 | 72.7 | +9 | 15,119 | -5 | 485 | 3.21 | '23/08/28 | 250.5 | 251 | 243.5 | 247.5 | -0.5 | -0.2 | 3.02 | 3,067 | 2,881 | 1.06 | 7.59 | +247 | +0.95 | -31.9 | +216 | 72.8 | -61 | 15,110 | -2 | 490 | 3.24 | '23/08/25 | 252 | 254 | 247.5 | 248 | -1.5 | -0.6 | 2.61 | 3,356 | 3,364 | 1 | 8.39 | -58 | -51 | -95.6 | -205 | 72.8 | -39 | 15,171 | -12 | 492 | 3.24 | '23/08/24 | 251.5 | 256 | 247.5 | 249.5 | 0 | 0 | 3.41 | 4,694 | 5,631 | 0.83 | 11.8 | +973 | -893 | -6.76 | +72.9 | 72.7 | -197 | 15,210 | +6 | 504 | 3.31 | '23/08/23 | 256 | 257 | 248.5 | 249.5 | -5.5 | -2.16 | 3.33 | 4,822 | 5,494 | 0.88 | 12.1 | +117 | -866 | -70.8 | -820 | 72.1 | +115 | 15,407 | -20 | 498 | 3.23 | '23/08/22 | 261.5 | 262.5 | 254 | 255 | -5 | -1.92 | 3.27 | 3,890 | 5,868 | 0.66 | 10 | -444 | -130 | -206 | -780 | 71.9 | +147 | 15,292 | -35 | 518 | 3.39 | '23/08/21 | 256.5 | 262.5 | 255 | 260 | +6 | +2.36 | 2.95 | 4,590 | 6,080 | 0.75 | 11.9 | +1,245 | -25 | +21.3 | +1,241 | 72.1 | -304 | 15,145 | +10 | 553 | 3.65 | '23/08/18 | 259.5 | 264.5 | 252 | 254 | -5.5 | -2.12 | 4.82 | 7,250 | 6,842 | 1.06 | 18.7 | +290 | -347 | -144 | -202 | 71.6 | +24 | 15,449 | -29 | 543 | 3.51 | 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 | 264 | 266.5 | 257 | 259.5 | -8.5 | -3.17 | 3.54 | 9,360 | 10,826 | 0.86 | 24.4 | -759 | -740 | -238 | -1,737 | 71.5 | +258 | 15,425 | -183 | 572 | 3.71 | '23/08/16 | 271.5 | 277.5 | 266 | 268 | +4.5 | +1.71 | 4.36 | 19,384 | 21,255 | 0.91 | 52.6 | -1,224 | -419 | +29.1 | -1,614 | 71.8 | +330 | 15,167 | +86 | 755 | 4.98 | '23/08/15 | 252 | 270.5 | 250 | 263.5 | +13.5 | +5.4 | 8.2 | 11,649 | 16,007 | 0.73 | 30.5 | +1,928 | -158 | +503 | +2,273 | 72.3 | -633 | 14,837 | +75 | 669 | 4.51 | '23/08/14 | 268 | 271.5 | 242.5 | 250 | -19 | -7.06 | 10.8 | 20,460 | 18,414 | 1.11 | 51.3 | -130 | -1,153 | -773 | -2,056 | 71.5 | -606 | 15,470 | -132 | 594 | 3.84 | '23/08/11 | 286.5 | 287 | 269 | 269 | -17 | -5.94 | 6.29 | 14,119 | 14,419 | 0.98 | 39.3 | -798 | -291 | -673 | -1,762 | 71.3 | -1,219 | 16,076 | +40 | 726 | 4.52 | '23/08/10 | 292 | 299 | 277 | 286 | -6 | -2.05 | 7.53 | 18,146 | 15,842 | 1.15 | 52.4 | -2,129 | -32 | -97.4 | -2,258 | 71.4 | +320 | 17,295 | -11 | 686 | 3.97 | '23/08/09 | 281.5 | 294.5 | 274 | 292 | +11.5 | +4.1 | 7.31 | 10,914 | 9,889 | 1.1 | 31.2 | -282 | +100 | -45.1 | -227 | 71.7 | +597 | 16,975 | +249 | 697 | 4.11 | '23/08/08 | 287 | 288.5 | 278.5 | 280.5 | -5 | -1.75 | 3.5 | 5,087 | 5,296 | 0.96 | 14.3 | -451 | -450 | -136 | -1,037 | 71.6 | +45 | 16,378 | -54 | 448 | 2.74 | '23/08/07 | 289.5 | 291 | 284.5 | 285.5 | -4 | -1.38 | 2.25 | 3,994 | 3,647 | 1.1 | 11.4 | -696 | +70 | +22 | -604 | 71.6 | -427 | 16,333 | -7 | 502 | 3.07 | '23/08/04 | 287 | 290 | 278.5 | 289.5 | +4 | +1.4 | 4.03 | 4,997 | 7,308 | 0.68 | 14.2 | +78 | -15 | +86.6 | +150 | 71.8 | -192 | 16,760 | -44 | 509 | 3.04 | '23/08/02 | 296 | 301.5 | 284.5 | 285.5 | -7.5 | -2.56 | 5.8 | 11,336 | 10,804 | 1.05 | 33.1 | -2,087 | +39 | -22.6 | -2,071 | 72 | +421 | 16,952 | -11 | 553 | 3.26 | '23/08/01 | 289 | 294 | 287.5 | 293 | +6.5 | +2.27 | 2.27 | 6,329 | 5,386 | 1.18 | 18.4 | +197 | +20 | +167 | +384 | 72.8 | +631 | 16,531 | +142 | 564 | 3.41 | '23/07/31 | 289.5 | 293.5 | 282 | 286.5 | +0.5 | +0.17 | 4.02 | 5,387 | 4,876 | 1.1 | 15.5 | +474 | -167 | +29.2 | +336 | 72.7 | -246 | 15,900 | -11 | 422 | 2.65 | '23/07/28 | 293 | 294 | 285 | 286 | -5.5 | -1.89 | 3.09 | 5,558 | 8,061 | 0.69 | 16 | -280 | +17.1 | -86 | -349 | 72.4 | -291 | 16,146 | -15 | 433 | 2.68 | '23/07/27 | 293 | 297.5 | 290 | 291.5 | +0.5 | +0.17 | 2.58 | 5,567 | 4,857 | 1.15 | 16.4 | +975 | +72.7 | -7 | +1,041 | 72.4 | -585 | 16,437 | +9 | 448 | 2.73 | '23/07/26 | 305.5 | 306 | 287 | 291 | -10 | -3.32 | 6.31 | 11,624 | 11,162 | 1.04 | 34.3 | -2,190 | +13 | -122 | -2,299 | 72 | +668 | 17,022 | -43 | 439 | 2.58 | '23/07/25 | 303 | 304.5 | 295 | 301 | -1 | -0.33 | 3.15 | 12,022 | 15,777 | 0.76 | 36.1 | -1,481 | +538 | -2.35 | -945 | 72.6 | +282 | 16,354 | +1 | 482 | 2.95 | '23/07/24 | 296.5 | 305 | 293 | 302 | +11 | +3.78 | 4.12 | 14,440 | 15,443 | 0.94 | 43.4 | +239 | +358 | +273 | +870 | 73.1 | +398 | 16,072 | +82 | 481 | 2.99 | 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 | '23/07/21 | 290 | 299.5 | 290 | 291 | +4 | +1.39 | 3.31 | 16,317 | 12,796 | 1.28 | 48.1 | +2,623 | +431 | +186 | +3,240 | 72.9 | -691 | 15,674 | +9 | 399 | 2.55 | '23/07/20 | 296 | 299.5 | 284 | 287 | -5 | -1.71 | 5.31 | 14,008 | 13,759 | 1.02 | 40.7 | -4,253 | +227 | -77 | -4,103 | 72.2 | +1,307 | 16,365 | -36 | 390 | 2.38 | '23/07/19 | 285 | 298 | 285 | 292 | +9 | +3.18 | 4.59 | 14,627 | 11,753 | 1.24 | 42.8 | +274 | +207 | +367 | +848 | 73.4 | +692 | 15,058 | +103 | 426 | 2.83 | '23/07/18 | 291.5 | 293.5 | 280 | 283 | -5.5 | -1.91 | 4.68 | 7,299 | 6,464 | 1.13 | 20.9 | -1,443 | +160 | -9.39 | -1,292 | 73.2 | +449 | 14,366 | -42 | 323 | 2.25 | '23/07/17 | 278.5 | 290 | 278.5 | 288.5 | +11 | +3.96 | 4.14 | 7,336 | 10,676 | 0.69 | 21 | +131 | -161 | +307 | +278 | 73.8 | +256 | 13,917 | +74 | 365 | 2.62 | '23/07/14 | 281 | 281.5 | 272 | 277.5 | -2.5 | -0.89 | 3.39 | 9,681 | 8,827 | 1.1 | 26.8 | +215 | -392 | -16.6 | -194 | 73.7 | -39 | 13,661 | +9 | 291 | 2.13 | '23/07/13 | 292 | 294 | 279.5 | 280 | -10 | -3.45 | 5 | 9,021 | 8,388 | 1.08 | 25.7 | -451 | -370 | -148 | -968 | 73.8 | -459 | 13,700 | -99 | 282 | 2.06 | '23/07/12 | 288 | 294 | 287.5 | 290 | +7 | +2.47 | 2.3 | 10,505 | 8,356 | 1.26 | 30.5 | -1,413 | -66 | +197 | -1,282 | 74 | +964 | 14,159 | +104 | 381 | 2.69 | '23/07/11 | 288 | 289 | 280 | 283 | -2 | -0.7 | 3.16 | 6,858 | 5,820 | 1.18 | 19.5 | -379 | -14 | +17.3 | -376 | 74.6 | +28 | 13,195 | -25 | 277 | 2.1 | '23/07/10 | 287 | 287.5 | 280 | 285 | +0.5 | +0.18 | 2.64 | 7,834 | 6,656 | 1.18 | 22.2 | -399 | -852 | +9.46 | -1,241 | 74.9 | +604 | 13,167 | +26 | 302 | 2.29 | '23/07/07 | 291.5 | 294 | 283 | 284.5 | -5.5 | -1.9 | 3.79 | 6,294 | 6,285 | 1 | 18.2 | -688 | +21.9 | -209 | -875 | 75.2 | +149 | 12,563 | +80 | 276 | 2.2 | '23/07/06 | 298 | 300 | 290 | 290 | -4.5 | -1.53 | 3.4 | 8,705 | 8,129 | 1.07 | 25.6 | -1,755 | +51 | -288 | -1,991 | 75.4 | +117 | 12,414 | +10 | 196 | 1.58 | '23/07/05 | 298.5 | 308 | 294.5 | 294.5 | +1 | +0.34 | 4.6 | 13,403 | 10,759 | 1.25 | 40 | -3,021 | +337 | +149 | -2,535 | 76.1 | +590 | 12,297 | +186 | 186 | 1.51 | '23/07/04 | 304.5 | 306 | 297 | 297 | -2 | -0.67 | 3.01 | 13,567 | 11,074 | 1.23 | 40.9 | -5,330 | -3.74 | +370 | -4,964 | 77.3 | +1,010 | 11,707 | 0 | 0 | 0 | '23/07/03 | 309 | 311.5 | 293 | 299 | -26.5 | -8.14 | 5.68 | 49,079 | 22,125 | 2.22 | 147 | +17,884 | -885 | -239 | +16,760 | 79.2 | +1,440 | 10,697 | 0 | 0 | 0 | '23/06/30 | 339 | 346 | 325.5 | 325.5 | -13 | -3.84 | 6.06 | 12,311 | 10,542 | 1.17 | 41.4 | -1,813 | +338 | -150 | -1,625 | 72.2 | +791 | 9,257 | -10 | 0 | 0 | '23/06/29 | 336 | 346.5 | 334.5 | 338.5 | +5 | +1.5 | 3.6 | 17,787 | 13,892 | 1.28 | 60.1 | -598 | +498 | +153 | +53.4 | 72.9 | +355 | 8,466 | -537 | 10 | 0.12 | '23/06/28 | 332 | 338.5 | 327 | 333.5 | +4.5 | +1.37 | 3.5 | 18,093 | 15,057 | 1.2 | 60.3 | +478 | +747 | +152 | +1,377 | 73.1 | -308 | 8,111 | -68 | 547 | 6.74 | 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 | 310.5 | 330.5 | 309.5 | 329 | +17.5 | +5.62 | 6.74 | 14,844 | 12,536 | 1.18 | 48.1 | +1,135 | +427 | +262 | +1,824 | 72.9 | -352 | 8,419 | +63 | 615 | 7.3 | '23/06/26 | 306.5 | 315 | 300 | 311.5 | +3.5 | +1.14 | 4.87 | 5,246 | 4,645 | 1.13 | 16.2 | +888 | 0 | +21.4 | +909 | 72.5 | -238 | 8,771 | -21 | 552 | 6.29 | '23/06/21 | 320 | 321 | 304.5 | 308 | -12 | -3.75 | 5.16 | 8,376 | 9,088 | 0.92 | 26 | -1,100 | -1,494 | -85.2 | -2,679 | 72.1 | +495 | 9,009 | -201 | 573 | 6.36 | '23/06/20 | 327 | 331 | 318.5 | 320 | -4 | -1.23 | 3.86 | 5,534 | 5,174 | 1.07 | 17.9 | -686 | +5.89 | -82.9 | -763 | 72.6 | +248 | 8,514 | -108 | 774 | 9.09 | '23/06/19 | 325.5 | 331 | 321 | 324 | +1 | +0.31 | 3.1 | 5,051 | 4,460 | 1.13 | 16.4 | -145 | -31.1 | +9.06 | -167 | 72.8 | -41 | 8,266 | -118 | 882 | 10.7 | '23/06/16 | 332.5 | 334.5 | 321 | 323 | -7 | -2.12 | 4.09 | 9,994 | 9,552 | 1.05 | 32.7 | -849 | -10 | -75 | -934 | 72.9 | +193 | 8,307 | -26 | 1,000 | 12 | '23/06/15 | 316.5 | 331.5 | 316 | 330 | +16 | +5.1 | 4.94 | 10,021 | 9,219 | 1.09 | 32.4 | +1,897 | +145 | +279 | +2,321 | 73.2 | -604 | 8,114 | +70 | 1,026 | 12.6 | '23/06/14 | 313 | 325.5 | 311 | 314 | +2.5 | +0.8 | 4.65 | 9,838 | 7,965 | 1.24 | 31.2 | +119 | -214 | +108 | +12.4 | 72.5 | -715 | 8,718 | -11 | 956 | 11 | '23/06/13 | 316 | 317.5 | 311 | 311.5 | -2.5 | -0.8 | 2.07 | 3,207 | 3,178 | 1.01 | 10 | -31 | -142 | -35.4 | -208 | 72.5 | -5 | 9,433 | -21 | 967 | 10.3 | '23/06/12 | 322 | 323.5 | 313.5 | 314 | -5 | -1.57 | 3.13 | 4,958 | 4,798 | 1.03 | 15.8 | -639 | -205 | -27.1 | -871 | 72.5 | +104 | 9,438 | -60 | 988 | 10.5 | '23/06/09 | 313 | 321.5 | 312.5 | 319 | +8 | +2.57 | 2.89 | 4,251 | 3,787 | 1.12 | 13.5 | +463 | +8.81 | +68.2 | +540 | 72.8 | -72 | 9,334 | +61 | 1,048 | 11.2 | '23/06/08 | 322.5 | 325 | 310 | 311 | -11 | -3.42 | 4.66 | 6,408 | 6,066 | 1.06 | 20.3 | -1,315 | -84 | -25 | -1,424 | 72.6 | +134 | 9,406 | -90 | 987 | 10.5 | '23/06/07 | 318 | 322 | 315 | 322 | +6.5 | +2.06 | 2.22 | 5,319 | 4,272 | 1.25 | 16.9 | -205 | -27 | +40.5 | -191 | 73.1 | +165 | 9,272 | -75 | 1,077 | 11.6 | '23/06/06 | 318 | 322 | 313 | 315.5 | 0 | 0 | 2.85 | 7,136 | 6,092 | 1.17 | 22.6 | +417 | -35 | +21.2 | +403 | 73 | +45 | 9,107 | -1 | 1,152 | 12.6 | '23/06/05 | 331 | 340 | 315 | 315.5 | -5 | -1.56 | 7.8 | 15,845 | 13,822 | 1.15 | 51.8 | -3,268 | -184 | +81 | -3,371 | 72.9 | +921 | 9,062 | -50 | 1,153 | 12.7 | '23/06/02 | 322 | 324.5 | 318.5 | 320.5 | +0.5 | +0.16 | 1.88 | 4,379 | 3,699 | 1.18 | 14 | -90.9 | +25 | -79.7 | -146 | 74.1 | +78 | 8,141 | -180 | 1,203 | 14.8 | '23/06/01 | 329 | 331 | 318 | 320 | -7 | -2.14 | 3.98 | 5,299 | 5,032 | 1.05 | 17.2 | -618 | -190 | -82.1 | -890 | 74.1 | +85 | 8,063 | -115 | 1,383 | 17.2 | '23/05/31 | 328.5 | 335 | 326.5 | 327 | -1.5 | -0.46 | 2.59 | 4,547 | 3,558 | 1.28 | 15 | -404 | -81 | +1.92 | -483 | 74.4 | +280 | 7,978 | -22 | 1,498 | 18.8 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/30 | 333 | 334.5 | 328 | 328.5 | -2 | -0.61 | 1.97 | 4,413 | 4,193 | 1.05 | 14.6 | +376 | -59 | -86 | +231 | 74.6 | -93 | 7,698 | -55 | 1,520 | 19.7 | '23/05/29 | 329.5 | 333 | 324.5 | 330.5 | +3.5 | +1.07 | 2.6 | 4,647 | 5,501 | 0.84 | 15.3 | +591 | -20 | +0.11 | +571 | 74.6 | -47 | 7,791 | +9 | 1,575 | 20.2 | '23/05/26 | 335 | 343.5 | 322.5 | 327 | -4 | -1.21 | 6.34 | 12,031 | 9,699 | 1.24 | 39.9 | -522 | -250 | +7.64 | -764 | 74.4 | -739 | 7,838 | -119 | 1,566 | 20 | '23/05/25 | 333 | 337.5 | 329 | 331 | -3.5 | -1.05 | 2.54 | 7,314 | 5,717 | 1.28 | 24.4 | +131 | -12 | +26.3 | +145 | 74.6 | +306 | 8,577 | -22 | 1,685 | 19.6 | '23/05/24 | 338.5 | 340 | 328 | 334.5 | -7.5 | -2.19 | 3.51 | 11,081 | 13,094 | 0.85 | 36.9 | -658 | +35.1 | +58.2 | -565 | 74.6 | -95 | 8,271 | -168 | 1,707 | 20.6 | '23/05/23 | 333 | 343 | 327.5 | 342 | +10 | +3.01 | 4.67 | 14,387 | 11,693 | 1.23 | 48.5 | -1,472 | -20.5 | +141 | -1,352 | 75.1 | +599 | 8,366 | +45 | 1,875 | 22.4 | '23/05/22 | 343.5 | 344 | 330 | 332 | -11.5 | -3.35 | 4.08 | 11,527 | 10,207 | 1.13 | 38.7 | -2,429 | -57 | -175 | -2,662 | 76 | +547 | 7,767 | -242 | 1,830 | 23.6 | '23/05/19 | 344 | 349.5 | 325 | 343.5 | +4.5 | +1.33 | 7.23 | 37,228 | 28,792 | 1.29 | 127 | +6,840 | 0 | -240 | +6,600 | 77 | -1,455 | 7,220 | -345 | 2,072 | 28.7 | '23/05/18 | 315 | 339 | 314 | 339 | +30.5 | +9.89 | 8.1 | 33,065 | 25,831 | 1.28 | 109 | +5,503 | +789 | -30.7 | +6,262 | 74.4 | -1,521 | 8,675 | +584 | 2,417 | 27.9 | '23/05/17 | 286.5 | 308.5 | 286.5 | 308.5 | +28 | +9.98 | 7.84 | 26,053 | 19,927 | 1.31 | 77.8 | +4,125 | +533 | +306 | +4,964 | 72.2 | -833 | 10,196 | +983 | 1,833 | 18 | '23/05/16 | 278 | 281.5 | 276.5 | 280.5 | +5 | +1.81 | 1.81 | 6,099 | 4,974 | 1.23 | 17 | -720 | +24 | +158 | -538 | 70.1 | -89 | 11,029 | -9 | 850 | 7.71 | '23/05/15 | 289 | 291 | 275.5 | 275.5 | -13.5 | -4.67 | 5.36 | 13,906 | 11,165 | 1.25 | 39.3 | -2,904 | +50 | +95.7 | -2,758 | 70.3 | +739 | 11,118 | -244 | 859 | 7.73 | '23/05/12 | 288 | 291.5 | 274 | 289 | +5.5 | +1.94 | 6.17 | 18,720 | 20,358 | 0.92 | 53.2 | +733 | +8 | +212 | +953 | 71.3 | -602 | 10,379 | +167 | 1,103 | 10.6 | '23/05/11 | 293 | 296 | 283.5 | 283.5 | -1.5 | -0.53 | 4.39 | 23,101 | 20,053 | 1.15 | 67 | +892 | +159 | -54 | +997 | 71 | -462 | 10,981 | +60 | 936 | 8.52 | '23/05/10 | 281.5 | 285 | 273 | 285 | +6 | +2.15 | 4.3 | 7,675 | 6,936 | 1.11 | 21.5 | -144 | +35 | -44.6 | -154 | 70.7 | +279 | 11,443 | +69 | 876 | 7.66 | '23/05/09 | 287.5 | 288 | 279 | 279 | -8 | -2.79 | 3.14 | 8,688 | 22,581 | 0.38 | 24.6 | +27.1 | +20 | -183 | -136 | 70.8 | -386 | 11,164 | -96 | 807 | 7.23 | '23/05/08 | 283.5 | 287 | 280 | 287 | +5.5 | +1.95 | 2.49 | 9,408 | 15,530 | 0.61 | 26.7 | +536 | +21.8 | +120 | +678 | 70.7 | +735 | 11,550 | +76 | 903 | 7.82 | '23/05/05 | 280 | 284.5 | 278 | 281.5 | +2.5 | +0.9 | 2.33 | 8,108 | 17,102 | 0.47 | 22.8 | -436 | +65 | -38.4 | -409 | 70.4 | +274 | 10,815 | +22 | 827 | 7.65 | 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 | 273 | 286 | 273 | 279 | +6.5 | +2.39 | 4.77 | 21,358 | 28,432 | 0.75 | 60 | +1,836 | +525 | +402 | +2,763 | 70.7 | -583 | 10,541 | +132 | 805 | 7.64 | '23/05/03 | 278 | 279.5 | 271 | 272.5 | -5.5 | -1.98 | 3.06 | 8,662 | 13,628 | 0.64 | 23.8 | -474 | +44.8 | +52.1 | -377 | 70 | +200 | 11,124 | -18 | 673 | 6.05 | '23/05/02 | 264 | 278.5 | 263 | 278 | +18.5 | +7.13 | 5.97 | 15,920 | 13,289 | 1.2 | 43.4 | +1,866 | +366 | +320 | +2,552 | 70.2 | -681 | 10,924 | +218 | 691 | 6.33 | '23/04/28 | 260 | 263.5 | 259 | 259.5 | +2.5 | +0.97 | 1.75 | 3,949 | 4,734 | 0.83 | 10.3 | +341 | +20 | +1.24 | +362 | 69.4 | +41 | 11,605 | -13 | 473 | 4.08 | '23/04/27 | 253.5 | 257 | 249 | 257 | +3 | +1.18 | 3.15 | 4,648 | 4,973 | 0.93 | 11.8 | +416 | +420 | +2.79 | +838 | 69.1 | -336 | 11,564 | +26 | 486 | 4.2 | '23/04/26 | 254 | 256.5 | 248 | 254 | -0.5 | -0.2 | 3.34 | 6,016 | 5,075 | 1.19 | 15.2 | -223 | +105 | +6.18 | -112 | 68.9 | -64 | 11,900 | +66 | 460 | 3.87 | '23/04/25 | 259 | 266 | 250 | 254.5 | -6 | -2.3 | 6.14 | 11,900 | 12,464 | 0.95 | 30.6 | -1,086 | +633 | -21.5 | -475 | 69.1 | +36 | 11,964 | -80 | 394 | 3.29 | '23/04/24 | 251 | 261 | 247.5 | 260.5 | +10.5 | +4.2 | 5.4 | 8,640 | 6,689 | 1.29 | 22.2 | +1,819 | +669 | +90.8 | +2,579 | 69.5 | -483 | 11,928 | +284 | 474 | 3.97 |
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 |
|