|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 101 | 99.4 | +1.6 | +1.61% | 2.52% | 99.9 | 102 | 99.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 11,849 | 11.96億 | 8,427 | 1.4張/筆 | 101元 | 2.76 | 15.88 | 5.36 | 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) | 15,668 | 15.58億 | 14,028 | 1.1張/筆 | 99.43元 | +1 (+1.02%) | 連漲連跌: 連3漲 ( +6.4元 / +6.77%) 財報評分: 最新51分 / 平均45分 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 101元 (+1.6元/ +1.61%) | 成交張數: 1.18萬張 | 成交金額: 12億元 | 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362高 | 近9日新高 | 連3漲 (+6.4元/ +6.77%) | 第1728高 | 近10日新低 | 第654高 | 近10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 101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 | 94.6 | 96.1 | 103 | 112.5 | 107.5 | 108.5 | 73.3 | 65.6 | 64.4 | 45.2 | 45.4 | 25.35 | 37.3 | 117 | 漲跌價 | +6.4 | +4.9 | -2 | -11.5 | -6.5 | -7.5 | +27.7 | +35.4 | +36.6 | +55.8 | +55.6 | +75.65 | +63.7 | -16 | 漲跌幅 | +6.77% | +5.1% | -1.94% | -10.2% | -6.05% | -6.91% | +37.8% | +54% | +56.8% | +123% | +122% | +298% | +171% | -13.7% | 振幅 | 6.45% | 8.01% | 8.16% | 15% | 29.7% | 29.4% | 139% | 183% | 187% | 303% | 325% | 592% | 421% | 27.3% | 成交張數 | 4.16萬 | 7.78萬 | 20.1萬 | 44.8萬 | 127萬 | 231萬 | 692萬 | 873萬 | 1,025萬 | 1,372萬 | 2,102萬 | 2,868萬 | 3,947萬 | 154萬 | 成交金額 | 41.3億 | 76億 | 196億 | 452億 | 1,393億 | 2,537億 | 8,567億 | 9,762億 | 1.07兆 | 1.24兆 | 1.55兆 | 1.85兆 | 2.27兆 | 1,686億 | 週轉率 | 1.77% | 3.31% | 8.53% | 19% | 54% | 98% | 294% | 371% | 436% | 583% | 893% | 1219% | 1677% | 65.3% |
結算價 101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 | 99.9 | 102 | 99.5 | 101 | +1.6 | +1.61 | 2.52 | 11,849 | 8,427 | 1.41 | 12 | +1,777 | +228 | +207 | +2,212 | | | | | | | '24/04/25 | 97.5 | 101 | 96.9 | 99.4 | +1 | +1.02 | 4.17 | 15,668 | 14,028 | 1.12 | 15.6 | -2,656 | +555 | -16.2 | -2,117 | 27.2 | -169 | 26,739 | +48 | 1,148 | 4.29 | '24/04/24 | 96 | 98.8 | 95.9 | 98.4 | +3.8 | +4.02 | 3.07 | 14,110 | 9,857 | 1.43 | 13.8 | +5,498 | -53.3 | +417 | +5,861 | 27.4 | -468 | 26,908 | +268 | 1,100 | 4.09 | '24/04/23 | 97.5 | 98 | 94.3 | 94.6 | -2.2 | -2.27 | 3.82 | 22,822 | 18,909 | 1.21 | 21.8 | -3,422 | +56 | +73.6 | -3,292 | 27.1 | +748 | 27,376 | -110 | 832 | 3.04 | '24/04/22 | 96.2 | 97.9 | 95.9 | 96.8 | +0.7 | +0.73 | 2.08 | 13,323 | 9,288 | 1.43 | 12.9 | +505 | +712 | +227 | +1,444 | 27.2 | -445 | 26,628 | +119 | 942 | 3.54 | '24/04/19 | 97.3 | 99 | 94.3 | 96.1 | -2.9 | -2.93 | 4.75 | 23,933 | 17,190 | 1.39 | 23.1 | -6,363 | +1,726 | +832 | -3,805 | 27.2 | -146 | 27,073 | -169 | 823 | 3.04 | '24/04/18 | 96.3 | 100.5 | 96.3 | 99 | +2.7 | +2.8 | 4.36 | 20,138 | 15,706 | 1.28 | 19.9 | -3,363 | +915 | +198 | -2,250 | 27.4 | -551 | 27,219 | +249 | 992 | 3.64 | '24/04/17 | 96 | 97.7 | 95 | 96.3 | +1 | +1.05 | 2.83 | 23,168 | 16,525 | 1.4 | 22.2 | -98.6 | +605 | -491 | +15.6 | 27.6 | +437 | 27,770 | +207 | 743 | 2.68 | '24/04/16 | 101 | 101 | 94.1 | 95.3 | -6.7 | -6.57 | 6.76 | 39,754 | 30,721 | 1.29 | 38.5 | -3,279 | -3,604 | -455 | -7,338 | 27.6 | -126 | 27,333 | +287 | 536 | 1.96 | '24/04/15 | 102 | 102.5 | 100 | 102 | -1 | -0.97 | 2.43 | 15,931 | 10,354 | 1.54 | 16.1 | +2,006 | -1,332 | -193 | +481 | 27.6 | +157 | 27,459 | +94 | 249 | 0.91 | '24/04/12 | 104 | 105 | 103 | 103 | -1 | -0.96 | 1.92 | 9,210 | 7,416 | 1.24 | 9.55 | -3,692 | +29 | -293 | -3,956 | 27.6 | +170 | 27,302 | -14 | 155 | 0.57 | '24/04/11 | 103.5 | 104 | 102.5 | 104 | +0.5 | +0.48 | 1.45 | 9,343 | 6,377 | 1.47 | 9.66 | +1,047 | -72 | -7.86 | +967 | 27.7 | -403 | 27,132 | -108 | 169 | 0.62 | '24/04/10 | 104.5 | 105 | 103.5 | 103.5 | -0.5 | -0.48 | 1.44 | 12,625 | 9,261 | 1.36 | 13.2 | -1,631 | -944 | -17.6 | -2,593 | 27.6 | -468 | 27,535 | -12 | 277 | 1.01 | '24/04/09 | 105.5 | 105.5 | 103 | 104 | -1 | -0.95 | 2.38 | 10,885 | 8,113 | 1.34 | 11.3 | -1,447 | +203 | -93.8 | -1,338 | 27.7 | -244 | 28,003 | +88 | 289 | 1.03 | '24/04/08 | 104.5 | 106 | 104 | 105 | +1 | +0.96 | 1.92 | 11,627 | 7,616 | 1.53 | 12.2 | -288 | +524 | -338 | -103 | 27.7 | -285 | 28,247 | -4 | 201 | 0.71 | '24/04/03 | 103 | 106 | 102.5 | 104 | 0 | 0 | 3.37 | 23,246 | 16,191 | 1.44 | 24.3 | -10,229 | +203 | -159 | -10,184 | 27.7 | +62 | 28,532 | +45 | 205 | 0.72 | '24/04/02 | 100.5 | 105.5 | 100.5 | 104 | +4 | +4 | 5 | 38,635 | 22,947 | 1.68 | 40 | -11,729 | +866 | +296 | -10,567 | 28.1 | +124 | 28,470 | +56 | 160 | 0.56 | '24/04/01 | 102 | 102.5 | 100 | 100 | -1 | -0.99 | 2.48 | 20,587 | 14,437 | 1.43 | 20.8 | -5,087 | -913 | +321 | -5,679 | 28.6 | +670 | 28,346 | -77 | 104 | 0.37 | 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 | 104 | 104 | 99.4 | 101 | -5 | -4.72 | 4.34 | 66,886 | 38,819 | 1.72 | 67.4 | -10,634 | +118 | -3,617 | -14,133 | 28.8 | +1,161 | 27,676 | -37 | 181 | 0.65 | '24/03/28 | 110 | 111 | 106 | 106 | -6.5 | -5.78 | 4.44 | 44,323 | 33,364 | 1.33 | 48 | -12,649 | +67.9 | -1,342 | -13,923 | 29.2 | +1,309 | 26,515 | +206 | 218 | 0.82 | '24/03/27 | 118 | 118 | 112 | 112.5 | -5.5 | -4.66 | 5.08 | 38,197 | 28,045 | 1.36 | 43.5 | -9,703 | +755 | -41.3 | -8,990 | 29.7 | +2,705 | 25,206 | +12 | 12 | 0.05 | '24/03/26 | 119 | 120.5 | 115 | 120.5 | +1.5 | +1.26 | 4.62 | 27,914 | 15,994 | 1.75 | 32.9 | -9,323 | +11,340 | -432 | +1,586 | 30.1 | -820 | 22,501 | 0 | 0 | 0 | '24/03/25 | 121 | 121.5 | 118 | 119 | -2.5 | -2.06 | 2.88 | 23,744 | 14,855 | 1.6 | 28.3 | -8,501 | +2,390 | +474 | -5,637 | 30.5 | +583 | 23,321 | 0 | 0 | 0 | '24/03/22 | 122 | 122.5 | 118.5 | 121.5 | -2 | -1.62 | 3.24 | 48,993 | 30,488 | 1.61 | 59 | -5,085 | +6,818 | -545 | +1,189 | 30.9 | -510 | 22,738 | -7 | 0 | 0 | '24/03/21 | 126 | 126 | 122.5 | 123.5 | +0.5 | +0.41 | 2.85 | 57,903 | 28,425 | 2.04 | 71.8 | -8,986 | +10,934 | +140 | +2,088 | 31.1 | -2,400 | 23,248 | -116 | 7 | 0.03 | '24/03/20 | 118 | 124 | 116.5 | 123 | +7 | +6.03 | 6.47 | 74,753 | 42,324 | 1.77 | 90.2 | -7,989 | +14,520 | +1,837 | +8,367 | 31.4 | +1,260 | 25,648 | -41 | 123 | 0.48 | '24/03/19 | 112 | 117 | 111.5 | 116 | +4 | +3.57 | 4.91 | 31,882 | 18,998 | 1.68 | 36.8 | +1,777 | +6,206 | +562 | +8,545 | 31.8 | -333 | 24,388 | +6 | 164 | 0.67 | '24/03/18 | 112 | 113 | 110.5 | 112 | 0 | 0 | 2.23 | 15,805 | 8,336 | 1.9 | 17.6 | -4,143 | +1,042 | -210 | -3,311 | 31.7 | +57 | 24,721 | -76 | 158 | 0.64 | '24/03/15 | 112 | 114 | 111 | 112 | 0 | 0 | 2.68 | 26,059 | 9,542 | 2.73 | 29.2 | -3,647 | +313 | -103 | -3,437 | 31.8 | -2,519 | 24,664 | -137 | 234 | 0.95 | '24/03/14 | 114.5 | 115 | 111.5 | 112 | -2.5 | -2.18 | 3.06 | 19,672 | 10,172 | 1.93 | 22.2 | -8,039 | -57.8 | -128 | -8,225 | 32 | -742 | 27,183 | -26 | 371 | 1.36 | '24/03/13 | 115.5 | 117.5 | 113 | 114.5 | -0.5 | -0.43 | 3.91 | 21,996 | 10,672 | 2.06 | 25.3 | -4,527 | +2 | +347 | -4,178 | 32.3 | -753 | 27,925 | -26 | 397 | 1.42 | '24/03/12 | 114 | 116 | 113.5 | 115 | +1.5 | +1.32 | 2.2 | 19,103 | 11,715 | 1.63 | 21.9 | -6,275 | -29.6 | +423 | -5,881 | 32.6 | +1,030 | 28,678 | -3 | 423 | 1.47 | '24/03/11 | 114 | 115 | 112.5 | 113.5 | -0.5 | -0.44 | 2.19 | 18,248 | 10,953 | 1.67 | 20.8 | -7,921 | +355 | +0.39 | -7,566 | 33 | +489 | 27,648 | -16 | 426 | 1.54 | '24/03/08 | 111.5 | 117 | 111.5 | 114 | +3 | +2.7 | 4.95 | 29,208 | 17,285 | 1.69 | 33.4 | -4.16 | +1,154 | +706 | +1,856 | 33.4 | +880 | 27,159 | +53 | 442 | 1.63 | '24/03/07 | 114 | 114.5 | 110.5 | 111 | -2.5 | -2.2 | 3.52 | 19,663 | 10,879 | 1.81 | 22 | -7,320 | -27.1 | -303 | -7,651 | 33.3 | -146 | 26,279 | -155 | 389 | 1.48 | '24/03/06 | 113.5 | 114.5 | 112.5 | 113.5 | -0.5 | -0.44 | 1.75 | 15,403 | 7,916 | 1.95 | 17.5 | -5,012 | -60.8 | -115 | -5,188 | 33.6 | -96 | 26,425 | +66 | 544 | 2.06 | 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 | '24/03/05 | 113.5 | 115 | 111.5 | 114 | 0 | 0 | 3.07 | 18,189 | 10,145 | 1.79 | 20.6 | -2,831 | -40.4 | -146 | -3,018 | 33.8 | -116 | 26,521 | +13 | 478 | 1.8 | '24/03/04 | 115 | 116 | 113.5 | 114 | +1.5 | +1.33 | 2.22 | 25,925 | 13,939 | 1.86 | 29.8 | -5,488 | +79 | +731 | -4,677 | 33.9 | +1,671 | 26,637 | +8 | 465 | 1.75 | '24/03/01 | 110 | 113.5 | 109 | 112.5 | +3 | +2.74 | 4.11 | 22,468 | 13,864 | 1.62 | 25.2 | +3,542 | -12.1 | +438 | +3,968 | 34.1 | +184 | 24,966 | -106 | 457 | 1.83 | '24/02/29 | 108.5 | 110 | 108 | 109.5 | +2 | +1.86 | 1.86 | 27,587 | 11,641 | 2.37 | 30.2 | -2,802 | +17.3 | +1,068 | -1,717 | 33.9 | -840 | 24,782 | -20 | 563 | 2.27 | '24/02/27 | 110.5 | 112.5 | 106 | 107.5 | +0.5 | +0.47 | 6.07 | 42,382 | 21,539 | 1.97 | 46 | -13,475 | -2.68 | +1,830 | -11,648 | 34.1 | +2,104 | 25,622 | -2,030 | 583 | 2.28 | '24/02/26 | 108.5 | 109.5 | 107 | 107 | -1.5 | -1.38 | 2.3 | 15,149 | 8,236 | 1.84 | 16.3 | -5,025 | -20.7 | +252 | -4,793 | 34.6 | +1,180 | 23,518 | +2,029 | 2,613 | 11.1 | '24/02/23 | 110 | 110.5 | 108.5 | 108.5 | 0 | 0 | 1.84 | 15,327 | 8,112 | 1.89 | 16.8 | -476 | -115 | +481 | -110 | 34.9 | -99 | 22,338 | +43 | 584 | 2.61 | '24/02/22 | 107.5 | 109.5 | 107.5 | 108.5 | +2.5 | +2.36 | 1.89 | 15,181 | 7,644 | 1.99 | 16.5 | +2,368 | +318 | +458 | +3,144 | 34.9 | -1,319 | 22,437 | +28 | 541 | 2.41 | '24/02/21 | 108.5 | 109 | 106 | 106 | -2.5 | -2.3 | 2.76 | 17,295 | 11,020 | 1.57 | 18.5 | -8,574 | -434 | +287 | -8,721 | 34.7 | +676 | 23,756 | +242 | 513 | 2.16 | '24/02/20 | 109 | 109.5 | 107.5 | 108.5 | -0.5 | -0.46 | 1.83 | 13,152 | 6,738 | 1.95 | 14.3 | -6,182 | -255 | -184 | -6,622 | 35.1 | +271 | 23,080 | -23 | 271 | 1.17 | '24/02/19 | 110.5 | 111.5 | 108.5 | 109 | -1 | -0.91 | 2.73 | 10,359 | 5,854 | 1.77 | 11.3 | -3,069 | -1,620 | +262 | -4,428 | 35.3 | +140 | 22,809 | -33 | 294 | 1.29 | '24/02/16 | 109 | 112.5 | 108 | 110 | +1.5 | +1.38 | 4.15 | 17,992 | 8,468 | 2.12 | 19.9 | -529 | +62.7 | +82.2 | -384 | 35.5 | -11 | 22,669 | +145 | 327 | 1.44 | '24/02/15 | 113 | 113.5 | 108 | 108.5 | -4.5 | -3.98 | 4.87 | 24,011 | 14,099 | 1.7 | 26.3 | -6,201 | -275 | -140 | -6,616 | 35.5 | -158 | 22,680 | -84 | 182 | 0.8 | '24/02/05 | 112.5 | 114 | 110.5 | 113 | +1.5 | +1.35 | 3.14 | 14,587 | 7,880 | 1.85 | 16.4 | -3,463 | +120 | +41.4 | -3,302 | 35.7 | +1,178 | 22,846 | -35 | 266 | 1.16 | '24/02/02 | 110 | 112 | 109.5 | 111.5 | +2.5 | +2.29 | 2.29 | 11,438 | 6,155 | 1.86 | 12.7 | +3,496 | -1,745 | -133 | +1,618 | 35.9 | -257 | 21,668 | -20 | 301 | 1.39 | '24/02/01 | 108 | 109.5 | 108 | 109 | +0.5 | +0.46 | 1.38 | 7,117 | 3,502 | 2.03 | 7.73 | -952 | -321 | +203 | -1,070 | 35.7 | -156 | 21,925 | -7 | 321 | 1.46 | '24/01/31 | 108.5 | 110.5 | 107.5 | 108.5 | 0 | 0 | 2.76 | 13,878 | 6,862 | 2.02 | 15.1 | -4,024 | +178 | +82.1 | -3,763 | 35.8 | +491 | 22,081 | +28 | 328 | 1.49 | '24/01/30 | 110.5 | 111 | 108.5 | 108.5 | -1 | -0.91 | 2.28 | 11,781 | 5,871 | 2.01 | 12.9 | -4,192 | -183 | -204 | -4,579 | 35.9 | +42 | 21,590 | +16 | 300 | 1.39 | 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 | 107.5 | 111 | 107.5 | 109.5 | +2 | +1.86 | 3.26 | 11,187 | 6,322 | 1.77 | 12.3 | -2,006 | -4 | +166 | -1,844 | 36.1 | -236 | 21,548 | +31 | 284 | 1.32 | '24/01/26 | 110.5 | 111 | 107.5 | 107.5 | -3.5 | -3.15 | 3.15 | 13,817 | 7,675 | 1.8 | 15 | -4,358 | -570 | -34.8 | -4,962 | 36.2 | +239 | 21,784 | -15 | 253 | 1.16 | '24/01/25 | 113 | 114 | 110 | 111 | -1 | -0.89 | 3.57 | 12,858 | 7,085 | 1.81 | 14.3 | -2,287 | -568 | -105 | -2,960 | 36.3 | +197 | 21,545 | -16 | 268 | 1.24 | '24/01/24 | 113.5 | 114.5 | 111.5 | 112 | -1.5 | -1.32 | 2.64 | 10,534 | 6,212 | 1.7 | 11.9 | -1,752 | -3.02 | -233 | -1,989 | 36.4 | +159 | 21,348 | +69 | 284 | 1.33 | '24/01/23 | 115.5 | 115.5 | 113 | 113.5 | -1 | -0.87 | 2.18 | 14,698 | 8,455 | 1.74 | 16.8 | -2,825 | -1 | -239 | -3,065 | 36.5 | +413 | 21,189 | -17 | 215 | 1.01 | '24/01/22 | 112 | 117.5 | 111.5 | 114.5 | +4.5 | +4.09 | 5.45 | 39,029 | 18,764 | 2.08 | 44.8 | +4,047 | +1,081 | +567 | +5,695 | 36.7 | -3,594 | 20,776 | +4 | 232 | 1.12 | '24/01/19 | 107 | 110.5 | 107 | 110 | +3.5 | +3.29 | 3.29 | 15,442 | 7,874 | 1.96 | 16.8 | +114 | +349 | +334 | +797 | 36.5 | +166 | 24,370 | +38 | 228 | 0.94 | '24/01/18 | 108 | 108.5 | 106 | 106.5 | -1 | -0.93 | 2.33 | 8,637 | 4,700 | 1.84 | 9.24 | -4,024 | +178 | +82.1 | -3,763 | 36.5 | +186 | 24,204 | -13 | 190 | 0.78 | '24/01/17 | 107 | 109 | 107 | 107.5 | +1 | +0.94 | 1.88 | 17,343 | 9,304 | 1.86 | 18.7 | -2,684 | +1,133 | +1,451 | -100 | 36.6 | -1,052 | 24,018 | +1 | 203 | 0.85 | '24/01/16 | 106.5 | 108.5 | 106.5 | 106.5 | -0.5 | -0.47 | 1.87 | 14,168 | 6,802 | 2.08 | 15.2 | -3,781 | -953 | +1,239 | -3,496 | 36.7 | +54 | 25,070 | -34 | 202 | 0.81 | '24/01/15 | 108 | 109 | 106.5 | 107 | 0 | 0 | 2.34 | 11,748 | 6,182 | 1.9 | 12.6 | -1,386 | +52 | +391 | -943 | 36.9 | -50 | 25,016 | +18 | 236 | 0.94 | '24/01/12 | 107.5 | 108.5 | 106 | 107 | -1.5 | -1.38 | 2.3 | 12,972 | 7,009 | 1.85 | 13.9 | -366 | -361 | +98.2 | -629 | 37 | +15 | 25,066 | -10 | 218 | 0.87 | '24/01/11 | 106.5 | 109 | 105.5 | 108.5 | +1.5 | +1.4 | 3.27 | 14,881 | 8,499 | 1.75 | 16 | +1,205 | -1,413 | +399 | +191 | 37 | +30 | 25,051 | +55 | 228 | 0.91 | '24/01/10 | 114 | 114.5 | 106 | 107 | -7.5 | -6.55 | 7.42 | 28,228 | 20,184 | 1.4 | 30.6 | -8,802 | -2,603 | -96.6 | -11,501 | 36.9 | +993 | 25,021 | -114 | 173 | 0.69 | '24/01/09 | 116 | 118 | 114 | 114.5 | 0 | 0 | 3.49 | 10,683 | 5,798 | 1.84 | 12.4 | +1,463 | +268 | +180 | +1,911 | 37.3 | -90 | 24,028 | +8 | 287 | 1.19 | '24/01/08 | 115 | 116 | 114 | 114.5 | 0 | 0 | 1.75 | 6,494 | 3,262 | 1.99 | 7.47 | +465 | +545 | +107 | +1,117 | 37.2 | -56 | 24,118 | +4 | 279 | 1.16 | '24/01/05 | 113.5 | 115.5 | 112.5 | 114.5 | +1 | +0.88 | 2.64 | 7,904 | 3,880 | 2.04 | 9.04 | -2,280 | +791 | -16.5 | -1,506 | 37.2 | -154 | 24,174 | -4 | 275 | 1.14 | '24/01/04 | 113 | 114.5 | 112 | 113.5 | +1 | +0.89 | 2.22 | 5,725 | 3,454 | 1.66 | 6.5 | -749 | +444 | -59.6 | -364 | 37.3 | -85 | 24,328 | +18 | 279 | 1.15 | 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 | 113.5 | 114.5 | 112.5 | 112.5 | -2.5 | -2.17 | 1.74 | 9,956 | 5,149 | 1.93 | 11.3 | -2,254 | +173 | +282 | -1,798 | 37.4 | -3 | 24,413 | -29 | 261 | 1.07 | '24/01/02 | 117.5 | 117.5 | 113.5 | 115 | -2 | -1.71 | 3.42 | 9,012 | 5,450 | 1.65 | 10.4 | -1,014 | +119 | -86.2 | -981 | 37.5 | +28 | 24,416 | -11 | 290 | 1.19 | '23/12/29 | 118 | 119 | 117 | 117 | -1 | -0.85 | 1.69 | 6,867 | 4,473 | 1.54 | 8.09 | -111 | -652 | +44.9 | -718 | 37.5 | -116 | 24,388 | -25 | 301 | 1.23 | '23/12/28 | 117.5 | 120 | 117 | 118 | +1 | +0.85 | 2.56 | 11,526 | 7,988 | 1.44 | 13.7 | -262 | -641 | +663 | -240 | 37.5 | -869 | 24,504 | +6 | 326 | 1.33 | '23/12/27 | 117 | 118 | 116 | 117 | 0 | 0 | 1.71 | 7,619 | 4,877 | 1.56 | 8.93 | -153 | -40.3 | -82.2 | -275 | 37.5 | -262 | 25,373 | -23 | 320 | 1.26 | '23/12/26 | 116.5 | 117 | 114.5 | 117 | +0.5 | +0.43 | 2.15 | 10,114 | 5,981 | 1.69 | 11.7 | +550 | +510 | -509 | +551 | 37.6 | -423 | 25,635 | -10 | 343 | 1.34 | '23/12/25 | 116 | 117.5 | 115.5 | 116.5 | +1 | +0.87 | 1.73 | 11,459 | 6,880 | 1.67 | 13.3 | -1,137 | +361 | -1.87 | -777 | 37.5 | +1 | 26,058 | -8 | 353 | 1.35 | '23/12/22 | 114.5 | 116.5 | 114 | 115.5 | +1.5 | +1.32 | 2.19 | 15,489 | 8,638 | 1.79 | 17.9 | +2,429 | -2,009 | +117 | +537 | 37.6 | +431 | 26,057 | +6 | 361 | 1.39 | '23/12/21 | 112.5 | 115 | 112 | 114 | 0 | 0 | 2.63 | 14,882 | 6,293 | 2.36 | 17 | +2,417 | -4,098 | -358 | -2,039 | 37.5 | -63 | 25,626 | -36 | 355 | 1.39 | '23/12/20 | 112.5 | 115.5 | 112 | 114 | +1.5 | +1.33 | 3.11 | 19,091 | 8,672 | 2.2 | 21.8 | +5,333 | -4,325 | +175 | +1,183 | 37.4 | -266 | 25,689 | +22 | 391 | 1.52 | '23/12/19 | 112 | 114 | 111.5 | 112.5 | +0.5 | +0.45 | 2.23 | 15,953 | 7,043 | 2.27 | 18 | +3,193 | -4,234 | -171 | -1,212 | 37.2 | +121 | 25,955 | +9 | 369 | 1.42 | '23/12/18 | 112 | 114 | 111 | 112 | 0 | 0 | 2.68 | 12,313 | 5,179 | 2.38 | 13.8 | +3,496 | -4,398 | -170 | -1,071 | 37.1 | -85 | 25,834 | +6 | 360 | 1.39 | '23/12/15 | 116 | 116.5 | 112 | 112 | -2.5 | -2.18 | 3.93 | 20,519 | 8,431 | 2.43 | 23.3 | +512 | -2,084 | -135 | -1,708 | 36.7 | -542 | 25,919 | -42 | 354 | 1.37 | '23/12/14 | 115 | 116 | 113.5 | 114.5 | +1.5 | +1.33 | 2.21 | 18,774 | 10,487 | 1.79 | 21.5 | -2,030 | +19.9 | -392 | -2,402 | 36.7 | +801 | 26,461 | +3 | 396 | 1.5 | '23/12/13 | 111 | 115 | 111 | 113 | +3 | +2.73 | 3.64 | 19,382 | 9,849 | 1.97 | 22 | +459 | +18 | -178 | +299 | 36.7 | +422 | 25,660 | +60 | 393 | 1.53 | '23/12/12 | 112 | 112 | 110 | 110 | -0.5 | -0.45 | 1.81 | 7,419 | 3,852 | 1.93 | 8.24 | -1,184 | -162 | -106 | -1,452 | 36.7 | -44 | 25,238 | -18 | 333 | 1.32 | '23/12/11 | 114 | 115.5 | 110 | 110.5 | -2.5 | -2.21 | 4.87 | 18,580 | 8,931 | 2.08 | 20.9 | -5,799 | +30.3 | -444 | -6,213 | 36.8 | +350 | 25,282 | -131 | 351 | 1.39 | '23/12/08 | 112 | 113.5 | 111 | 113 | +3 | +2.73 | 2.27 | 13,934 | 7,380 | 1.89 | 15.7 | +2,798 | -16.7 | -68.9 | +2,712 | 37 | -1,021 | 24,932 | +131 | 482 | 1.93 | 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 | 111 | 112.5 | 109.5 | 110 | -1.5 | -1.35 | 2.69 | 7,722 | 4,805 | 1.61 | 8.54 | -1,541 | -121 | +18 | -1,643 | 36.9 | -23 | 25,953 | -29 | 351 | 1.35 | '23/12/06 | 111.5 | 113 | 110.5 | 111.5 | +1 | +0.9 | 2.26 | 11,804 | 6,325 | 1.87 | 13.2 | -2,664 | +32 | -47.2 | -2,679 | 37 | +338 | 25,976 | +31 | 380 | 1.46 | '23/12/05 | 110.5 | 111 | 108 | 110.5 | 0 | 0 | 2.71 | 13,137 | 6,545 | 2.01 | 14.4 | -256 | -205 | -670 | -1,131 | 37.1 | -29 | 25,638 | -20 | 349 | 1.36 | '23/12/04 | 109 | 111 | 108.5 | 110.5 | +2.5 | +2.31 | 2.31 | 13,459 | 7,526 | 1.79 | 14.8 | +4,679 | -543 | +96.8 | +4,233 | 37.3 | -1,321 | 25,667 | +87 | 369 | 1.44 | '23/12/01 | 109.5 | 110 | 107 | 108 | -2 | -1.82 | 2.73 | 17,682 | 8,504 | 2.08 | 19.1 | -6,642 | -484 | -105 | -7,231 | 37.1 | +583 | 26,988 | -240 | 282 | 1.04 | '23/11/30 | 109.5 | 110 | 106.5 | 110 | +1 | +0.92 | 3.21 | 44,832 | 9,729 | 4.61 | 49 | -2,842 | -1,248 | -218 | -4,308 | 37.4 | +193 | 26,405 | +214 | 522 | 1.98 | '23/11/29 | 108 | 110.5 | 107.5 | 109 | +1.5 | +1.4 | 2.79 | 13,699 | 9,155 | 1.5 | 15 | +1,220 | -500 | -90.6 | +630 | 37.4 | -700 | 26,212 | -17 | 308 | 1.18 | '23/11/28 | 107 | 108 | 106 | 107.5 | +0.5 | +0.47 | 1.87 | 11,591 | 6,829 | 1.7 | 12.4 | -820 | -578 | -87.7 | -1,486 | 37.3 | -8 | 26,912 | -4 | 325 | 1.21 | '23/11/27 | 107.5 | 107.5 | 105.5 | 107 | -0.5 | -0.47 | 1.86 | 11,753 | 5,708 | 2.06 | 12.5 | -974 | -409 | -136 | -1,520 | 37.3 | -149 | 26,920 | -2 | 329 | 1.22 | '23/11/24 | 106.5 | 108 | 105.5 | 107.5 | +1 | +0.94 | 2.35 | 11,973 | 6,840 | 1.75 | 12.8 | -2,012 | -450 | -167 | -2,629 | 37.3 | -177 | 27,069 | +26 | 331 | 1.22 | '23/11/23 | 107.5 | 108.5 | 106 | 106.5 | -0.5 | -0.47 | 2.34 | 15,100 | 7,261 | 2.08 | 16.1 | -2,082 | -717 | -1.28 | -2,800 | 37.4 | -17 | 27,246 | -35 | 305 | 1.12 | '23/11/22 | 109.5 | 109.5 | 106.5 | 107 | -5 | -4.46 | 2.68 | 25,473 | 15,161 | 1.68 | 27.4 | -12,945 | -311 | -317 | -13,573 | 37.4 | +1,423 | 27,263 | -42 | 340 | 1.25 | '23/11/21 | 110.5 | 113.5 | 109.5 | 112 | +3 | +2.75 | 3.67 | 20,490 | 10,517 | 1.95 | 22.8 | +1,323 | -218 | -1.26 | +1,104 | 37.9 | +327 | 25,840 | -44 | 382 | 1.48 | '23/11/20 | 110 | 110.5 | 107.5 | 109 | -0.5 | -0.46 | 2.74 | 17,114 | 8,822 | 1.94 | 18.6 | -2,876 | +28 | -180 | -3,028 | 37.9 | +469 | 25,513 | -234 | 426 | 1.67 | '23/11/17 | 110.5 | 110.5 | 108.5 | 109.5 | -1 | -0.9 | 1.81 | 16,298 | 8,562 | 1.9 | 17.8 | -722 | -37 | -311 | -1,070 | 38 | +160 | 25,044 | -71 | 660 | 2.64 | '23/11/16 | 113.5 | 114 | 110 | 110.5 | -2 | -1.78 | 3.56 | 13,869 | 8,640 | 1.61 | 15.4 | -1,117 | -111 | -1,032 | -2,260 | 38 | +168 | 24,884 | +146 | 731 | 2.94 | '23/11/15 | 115.5 | 117 | 112 | 112.5 | -0.5 | -0.44 | 4.42 | 21,861 | 10,661 | 2.05 | 25 | -3,761 | -791 | +231 | -4,321 | 38.1 | -156 | 24,716 | -23 | 585 | 2.37 | '23/11/14 | 112.5 | 114 | 111 | 113 | +0.5 | +0.44 | 2.67 | 12,187 | 6,249 | 1.95 | 13.7 | -2,459 | +309 | +133 | -2,017 | 38.3 | -130 | 24,872 | +9 | 608 | 2.44 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/13 | 115 | 115.5 | 111 | 112.5 | 0 | 0 | 4 | 14,596 | 7,769 | 1.88 | 16.4 | -5,493 | -82 | +267 | -5,308 | 38.5 | +131 | 25,002 | -35 | 599 | 2.4 | '23/11/10 | 111.5 | 114 | 110.5 | 112.5 | +0.5 | +0.45 | 3.12 | 12,215 | 6,524 | 1.87 | 13.7 | -2,446 | +211 | -47.3 | -2,282 | 38.7 | -332 | 24,871 | +16 | 634 | 2.55 | '23/11/09 | 111 | 113.5 | 108.5 | 112 | -1.5 | -1.32 | 4.41 | 28,038 | 12,688 | 2.21 | 31.2 | -707 | +375 | -35.2 | -367 | 38.8 | -1,162 | 25,203 | +46 | 618 | 2.45 | '23/11/08 | 111 | 116.5 | 111 | 113.5 | +3 | +2.71 | 4.98 | 26,237 | 14,426 | 1.82 | 30 | -4,464 | -85 | +895 | -3,654 | 38.8 | -90 | 26,365 | -144 | 572 | 2.17 | '23/11/07 | 110.5 | 111 | 109.5 | 110.5 | -0.5 | -0.45 | 1.35 | 10,872 | 6,428 | 1.69 | 12 | -4,181 | +326 | +114 | -3,741 | 39 | -120 | 26,455 | -27 | 716 | 2.71 | '23/11/06 | 111 | 111.5 | 110 | 111 | +2 | +1.83 | 1.38 | 13,451 | 7,366 | 1.83 | 14.9 | -978 | +148 | +305 | -525 | 39.2 | -289 | 26,575 | -50 | 743 | 2.8 | '23/11/03 | 110 | 111.5 | 108.5 | 109 | +0.5 | +0.46 | 2.76 | 19,300 | 10,291 | 1.88 | 21.2 | -2,680 | +447 | +22 | -2,211 | 39.3 | -325 | 26,864 | +242 | 793 | 2.95 | '23/11/02 | 107 | 110 | 106.5 | 108.5 | +5 | +4.83 | 3.38 | 26,756 | 13,491 | 1.98 | 29.1 | -1,011 | +1,979 | +275 | +1,242 | 39.4 | +417 | 27,189 | +7 | 551 | 2.03 | '23/11/01 | 101 | 104.5 | 100 | 103.5 | +3.5 | +3.5 | 4.5 | 29,099 | 13,127 | 2.22 | 29.9 | +261 | +2,110 | -593 | +1,779 | 39.5 | -67 | 26,772 | -94 | 544 | 2.03 | '23/10/31 | 108 | 108.5 | 100 | 100 | -7 | -6.54 | 7.94 | 49,048 | 24,872 | 1.97 | 50.6 | -10,621 | +2,162 | +622 | -7,838 | 39.5 | -488 | 26,839 | +240 | 638 | 2.38 | '23/10/30 | 108 | 109.5 | 106 | 107 | -1.5 | -1.38 | 3.23 | 16,068 | 8,207 | 1.96 | 17.2 | -3,477 | +559 | -1,701 | -4,619 | 39.9 | +1,475 | 27,327 | +12 | 398 | 1.46 | '23/10/27 | 108 | 110 | 107.5 | 108.5 | +1.5 | +1.4 | 2.34 | 11,164 | 6,042 | 1.85 | 12.2 | -505 | +319 | -148 | -333 | 40 | -374 | 25,852 | +21 | 386 | 1.49 | '23/10/26 | 106 | 108 | 105.5 | 107 | -2 | -1.83 | 2.29 | 11,666 | 6,720 | 1.74 | 12.5 | -895 | +244 | +32.3 | -619 | 40.1 | -221 | 26,226 | +32 | 365 | 1.39 | '23/10/25 | 110 | 110 | 108 | 109 | 0 | 0 | 1.83 | 19,170 | 8,438 | 2.27 | 20.9 | +120 | +633 | -75.2 | +677 | 40.1 | +752 | 26,447 | -14 | 333 | 1.26 | '23/10/24 | 107.5 | 109.5 | 106.5 | 109 | +3 | +2.83 | 2.83 | 24,490 | 12,429 | 1.97 | 26.6 | +4,301 | +995 | -107 | +5,189 | 40.2 | +474 | 25,695 | +2 | 347 | 1.35 | '23/10/23 | 107 | 108.5 | 105 | 106 | -2 | -1.85 | 3.24 | 21,933 | 9,728 | 2.25 | 23.4 | +5,443 | -2,919 | +368 | +2,892 | 40 | +1,780 | 25,221 | -251 | 345 | 1.37 | '23/10/20 | 106 | 108.5 | 103 | 108 | +1 | +0.93 | 5.14 | 28,072 | 13,103 | 2.14 | 29.9 | +841 | +873 | +215 | +1,929 | 39.8 | +1,402 | 23,441 | +220 | 596 | 2.54 | '23/10/19 | 105.5 | 108 | 105 | 107 | +1 | +0.94 | 2.83 | 17,654 | 8,618 | 2.05 | 18.8 | +480 | -58 | +675 | +1,096 | 39.8 | +27 | 22,039 | +14 | 376 | 1.71 | 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 | 107.5 | 109.5 | 103.5 | 106 | -3.5 | -3.2 | 5.48 | 35,318 | 16,902 | 2.09 | 37.4 | +5,744 | -383 | +533 | +5,894 | 39.8 | -2,014 | 22,012 | -260 | 362 | 1.64 | '23/10/17 | 112.5 | 114 | 108 | 109.5 | -3.5 | -3.1 | 5.31 | 38,947 | 21,147 | 1.84 | 42.8 | +4,842 | -3,283 | +400 | +1,960 | 39.5 | -351 | 24,026 | +283 | 622 | 2.59 | '23/10/16 | 114 | 115 | 112.5 | 113 | -2.5 | -2.16 | 2.16 | 17,853 | 9,395 | 1.9 | 20.2 | +2,468 | -3,262 | +560 | -233 | 39.3 | -295 | 24,377 | +17 | 339 | 1.39 | '23/10/13 | 121 | 121.5 | 113.5 | 115.5 | -7 | -5.71 | 6.53 | 35,187 | 23,216 | 1.52 | 40.9 | -4,968 | -717 | -95.1 | -5,781 | 39.2 | +203 | 24,672 | -279 | 322 | 1.31 | '23/10/12 | 121.5 | 124 | 120.5 | 122.5 | +3 | +2.51 | 2.93 | 15,427 | 8,397 | 1.84 | 18.9 | +519 | +16.7 | -31.8 | +504 | 39.4 | -49 | 24,469 | -54 | 601 | 2.46 | '23/10/11 | 123.5 | 125.5 | 119.5 | 119.5 | 0 | 0 | 5.02 | 32,200 | 14,895 | 2.16 | 39.1 | +6,025 | +108 | +199 | +6,332 | 39.4 | -1,292 | 24,518 | +24 | 655 | 2.67 | '23/10/06 | 123 | 124.5 | 119 | 119.5 | -2 | -1.65 | 4.53 | 16,894 | 10,076 | 1.68 | 20.5 | -3,087 | -514 | -126 | -3,726 | 39.2 | +655 | 25,810 | -28 | 631 | 2.44 | '23/10/05 | 122 | 122.5 | 120.5 | 121.5 | +0.5 | +0.41 | 1.65 | 13,384 | 7,135 | 1.88 | 16.2 | +1,693 | -2,488 | +584 | -211 | 39.2 | -341 | 25,155 | -4 | 659 | 2.62 | '23/10/04 | 120.5 | 121.5 | 119 | 121 | -2 | -1.63 | 2.03 | 14,502 | 8,289 | 1.75 | 17.5 | +1,760 | -123 | -430 | +1,206 | 39.1 | -1,457 | 25,496 | -13 | 663 | 2.6 | '23/10/03 | 125.5 | 127 | 122.5 | 123 | -2.5 | -1.99 | 3.59 | 19,081 | 10,255 | 1.86 | 23.7 | -4,946 | +1,928 | +410 | -2,608 | 39 | +371 | 26,953 | -3 | 676 | 2.51 | '23/10/02 | 122 | 128 | 120.5 | 125.5 | +4 | +3.29 | 6.17 | 34,454 | 19,352 | 1.78 | 43 | -5,002 | +2,735 | +1,204 | -1,063 | 39.1 | +2,365 | 26,582 | +281 | 679 | 2.55 | '23/09/28 | 121 | 124 | 119 | 121.5 | +1.5 | +1.25 | 4.17 | 25,024 | 14,115 | 1.77 | 30.4 | -1,003 | -1,035 | -305 | -2,343 | 39.3 | +822 | 24,217 | -39 | 398 | 1.64 | '23/09/27 | 119 | 120 | 116.5 | 120 | 0 | 0 | 2.92 | 15,237 | 8,113 | 1.88 | 18.1 | +658 | +341 | -41.5 | +957 | 39.4 | -103 | 23,395 | -45 | 437 | 1.87 | '23/09/26 | 120 | 122 | 119 | 120 | 0 | 0 | 2.5 | 12,849 | 7,436 | 1.73 | 15.5 | +1,160 | -672 | -101 | +387 | 39.4 | -49 | 23,498 | +14 | 482 | 2.05 | '23/09/25 | 120 | 121 | 118.5 | 120 | 0 | 0 | 2.08 | 10,691 | 6,342 | 1.69 | 12.8 | +335 | +356 | -72.3 | +619 | 39.3 | -56 | 23,547 | 0 | 468 | 1.99 | '23/09/22 | 117.5 | 120.5 | 116 | 120 | +1 | +0.84 | 3.78 | 17,630 | 10,966 | 1.61 | 21 | -136 | +240 | +217 | +322 | 39.3 | +14 | 23,603 | -38 | 468 | 1.98 | '23/09/21 | 119 | 120 | 116.5 | 119 | -1 | -0.83 | 2.92 | 19,021 | 10,773 | 1.77 | 22.5 | +1,714 | -2,380 | +445 | -221 | 39.4 | -176 | 23,589 | -27 | 506 | 2.15 | '23/09/20 | 120.5 | 124 | 119.5 | 120 | 0 | 0 | 3.75 | 24,274 | 14,125 | 1.72 | 29.4 | +6,788 | -5,071 | -589 | +1,129 | 39.3 | -40 | 23,765 | +36 | 533 | 2.24 | 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 | 121.5 | 124 | 119.5 | 120 | -1 | -0.83 | 3.72 | 22,669 | 12,034 | 1.88 | 27.5 | +3,540 | -2,228 | -418 | +894 | 39 | -107 | 23,805 | +7 | 497 | 2.09 | '23/09/18 | 123 | 123 | 119.5 | 121 | -5 | -3.97 | 2.78 | 34,997 | 18,072 | 1.94 | 42.3 | +6,142 | -3,976 | -643 | +1,523 | 39 | -308 | 23,912 | -167 | 490 | 2.05 | '23/09/15 | 128 | 129.5 | 126 | 126 | -0.5 | -0.4 | 2.77 | 55,235 | 13,929 | 3.97 | 70 | -27,464 | +26,731 | +102 | -631 | 38.7 | +204 | 24,220 | +98 | 657 | 2.71 | '23/09/14 | 126 | 129.5 | 125 | 126.5 | +2.5 | +2.02 | 3.63 | 28,073 | 15,712 | 1.79 | 35.6 | +3,792 | -2,478 | +482 | +1,796 | 39.8 | -112 | 24,016 | +19 | 559 | 2.33 | '23/09/13 | 124.5 | 126 | 121.5 | 124 | -1 | -0.8 | 3.6 | 29,449 | 14,916 | 1.97 | 36.4 | +6,988 | -4,404 | -277 | +2,307 | 39.6 | +567 | 24,128 | -88 | 540 | 2.24 | '23/09/12 | 127 | 127.5 | 123.5 | 125 | -2.5 | -1.96 | 3.14 | 28,807 | 16,986 | 1.7 | 36.1 | +6,188 | -3,657 | +121 | +2,652 | 39.3 | -247 | 23,561 | -81 | 628 | 2.67 | '23/09/11 | 134.5 | 135 | 125 | 127.5 | -7 | -5.2 | 7.43 | 35,429 | 21,476 | 1.65 | 45.4 | +6,679 | -734 | -238 | +5,707 | 39 | -928 | 23,808 | +101 | 709 | 2.98 | '23/09/08 | 135 | 137.5 | 133.5 | 134.5 | +0.5 | +0.37 | 2.99 | 23,165 | 14,362 | 1.61 | 31.3 | +231 | -805 | -627 | -1,200 | 38.7 | +178 | 24,736 | +64 | 608 | 2.46 | '23/09/07 | 133.5 | 136 | 132 | 134 | -0.5 | -0.37 | 2.97 | 16,519 | 9,333 | 1.77 | 22.2 | -1,288 | +66.6 | +149 | -1,073 | 38.6 | +39 | 24,558 | +50 | 544 | 2.22 | '23/09/06 | 134 | 137 | 133.5 | 134.5 | +0.5 | +0.37 | 2.61 | 18,225 | 11,446 | 1.59 | 24.6 | -1,572 | -916 | +115 | -2,372 | 38.7 | +275 | 24,519 | +2 | 494 | 2.01 | '23/09/05 | 133 | 134.5 | 130 | 134 | 0 | 0 | 3.36 | 34,392 | 18,505 | 1.86 | 45.6 | +2,529 | -6,464 | +46.4 | -3,889 | 38.8 | +148 | 24,244 | -104 | 492 | 2.03 | '23/09/04 | 135.5 | 136.5 | 132 | 134 | -0.5 | -0.37 | 3.35 | 27,075 | 16,140 | 1.68 | 36.2 | +5,171 | -6,719 | +271 | -1,277 | 38.7 | +965 | 24,096 | -70 | 596 | 2.47 | '23/09/01 | 138 | 139 | 133 | 134.5 | -2.5 | -1.82 | 4.38 | 30,384 | 17,915 | 1.7 | 41.1 | +4,208 | -7,549 | -140 | -3,482 | 38.4 | +59 | 23,131 | -16 | 666 | 2.88 | '23/08/31 | 136 | 138.5 | 134 | 137 | -1.5 | -1.08 | 3.25 | 44,638 | 20,065 | 2.22 | 60.9 | +4,965 | -6,464 | +302 | -1,197 | 38.3 | -61 | 23,072 | -56 | 682 | 2.96 | '23/08/30 | 145 | 145.5 | 137.5 | 138.5 | -3 | -2.12 | 5.65 | 32,064 | 20,337 | 1.58 | 45 | -2,755 | -3,667 | +90 | -6,332 | 38 | +1,707 | 23,133 | -207 | 738 | 3.19 | '23/08/29 | 140.5 | 143.5 | 138 | 141.5 | +3 | +2.17 | 3.97 | 24,396 | 13,226 | 1.84 | 34.4 | -5,518 | +419 | -257 | -5,356 | 38.1 | -1,123 | 21,426 | +213 | 945 | 4.41 | '23/08/28 | 146 | 146 | 136.5 | 138.5 | -6.5 | -4.48 | 6.55 | 35,723 | 22,518 | 1.59 | 50 | +2,231 | -3,976 | +156 | -1,589 | 38 | -1,173 | 22,549 | +91 | 732 | 3.25 | '23/08/25 | 147 | 151 | 144.5 | 145 | -6.5 | -4.29 | 4.29 | 35,518 | 23,658 | 1.5 | 52.4 | -5,861 | +4.61 | -927 | -6,783 | 37.9 | -110 | 23,722 | -110 | 641 | 2.7 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/24 | 155 | 157.5 | 149.5 | 151.5 | +3 | +2.02 | 5.39 | 70,561 | 40,607 | 1.74 | 108 | +7,264 | +1,208 | +33.7 | +8,505 | 38.1 | -2,830 | 23,832 | +12 | 751 | 3.15 | '23/08/23 | 149.5 | 150 | 145 | 148.5 | -0.5 | -0.34 | 3.36 | 35,503 | 28,817 | 1.23 | 52.4 | -6,488 | +307 | +330 | -5,851 | 37.7 | +722 | 26,662 | -104 | 739 | 2.77 | '23/08/22 | 149 | 154 | 146 | 149 | +5 | +3.47 | 5.56 | 67,790 | 39,200 | 1.73 | 102 | +5,596 | +945 | +497 | +7,038 | 37.9 | +1,889 | 25,940 | +194 | 843 | 3.25 | '23/08/21 | 147.5 | 149 | 140.5 | 144 | -2 | -1.37 | 5.82 | 36,668 | 21,294 | 1.72 | 52.8 | +6,256 | -1,833 | -752 | +3,671 | 37.7 | -2,006 | 24,051 | +158 | 649 | 2.7 | '23/08/18 | 150 | 153 | 142 | 146 | -4 | -2.67 | 7.33 | 50,952 | 30,078 | 1.69 | 75 | -5,518 | +419 | -257 | -5,356 | 37.4 | -149 | 26,057 | +265 | 491 | 1.88 | '23/08/17 | 145 | 151 | 143.5 | 150 | +3 | +2.04 | 5.1 | 46,495 | 26,593 | 1.75 | 68.7 | +701 | +291 | +1,004 | +1,996 | 37.6 | -1,210 | 26,206 | +46 | 226 | 0.86 | '23/08/16 | 140.5 | 147 | 140 | 147 | +5.5 | +3.89 | 4.95 | 43,273 | 25,336 | 1.71 | 62.3 | -1,812 | +807 | -730 | -1,736 | 37.6 | +589 | 27,416 | +180 | 180 | 0.66 | '23/08/15 | 141.5 | 146 | 140 | 143.5 | +7 | +5.13 | 4.4 | 47,246 | 25,962 | 1.82 | 67.5 | +2,228 | +2,605 | +2,408 | +7,241 | 37.6 | -1,600 | 26,827 | 0 | 0 | 0 | '23/08/14 | 134 | 140.5 | 134 | 136.5 | -0.5 | -0.36 | 4.74 | 29,464 | 15,923 | 1.85 | 40.4 | +2,086 | +1,298 | +9.98 | +3,395 | 37.4 | -1,123 | 28,427 | 0 | 0 | 0 | '23/08/11 | 141 | 142 | 136.5 | 137 | -2 | -1.44 | 3.96 | 33,082 | 19,456 | 1.7 | 45.9 | +494 | -1,386 | -58.4 | -950 | 37.4 | +119 | 29,550 | -19 | 0 | 0 | '23/08/10 | 138.5 | 140.5 | 130 | 139 | -2 | -1.42 | 7.45 | 56,006 | 30,228 | 1.85 | 76.1 | +9,780 | +2,117 | -1,537 | +10,360 | 37.5 | -3,648 | 29,431 | -1,032 | 19 | 0.06 | '23/08/09 | 138.5 | 143.5 | 137 | 141 | -2 | -1.4 | 4.55 | 47,202 | 24,447 | 1.93 | 66.3 | -2,508 | +419 | +564 | -1,525 | 37.2 | -3,234 | 33,079 | -324 | 1,051 | 3.18 | '23/08/08 | 147 | 148.5 | 137 | 143 | -5 | -3.38 | 7.77 | 90,094 | 51,379 | 1.75 | 128 | +4,474 | -1,229 | -1,971 | +1,274 | 36.8 | -1,435 | 36,313 | -249 | 1,375 | 3.79 | '23/08/07 | 140.5 | 151 | 137.5 | 148 | +8 | +5.71 | 9.64 | 123,121 | 65,593 | 1.88 | 179 | -1,258 | +913 | -4,741 | -5,086 | 36.6 | -266 | 37,748 | -18 | 1,624 | 4.3 | '23/08/04 | 133 | 143.5 | 131 | 140 | +1 | +0.72 | 8.99 | 106,986 | 49,832 | 2.15 | 149 | +15,736 | -64 | -5,409 | +10,263 | 36.6 | -4,138 | 38,014 | -2,613 | 1,642 | 4.32 | '23/08/02 | 155 | 156 | 139 | 139 | -15 | -9.74 | 11 | 106,346 | 52,796 | 2.01 | 153 | -11,179 | +1,213 | -4,048 | -14,014 | 36 | -519 | 42,152 | +1,919 | 4,255 | 10.1 | '23/08/01 | 150.5 | 156 | 146 | 154 | +3.5 | +2.33 | 6.64 | 111,509 | 60,794 | 1.83 | 169 | -7,136 | +1,711 | -122 | -5,547 | 36.5 | -417 | 42,671 | +293 | 2,336 | 5.47 | '23/07/31 | 170 | 174.5 | 145 | 150.5 | -9 | -5.64 | 18.5 | 221,244 | 104,410 | 2.12 | 356 | -18,924 | +7,005 | -4,411 | -16,330 | 36.7 | -10,569 | 43,088 | -594 | 2,043 | 4.74 | 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 | '23/07/28 | 146 | 159.5 | 140 | 159.5 | +14.5 | +10 | 13.4 | 111,260 | 52,043 | 2.14 | 167 | -2,650 | +5,478 | +3,834 | +6,661 | 37.4 | +2,906 | 53,657 | +328 | 2,637 | 4.91 | '23/07/27 | 149.5 | 151 | 144 | 145 | -1.5 | -1.02 | 4.78 | 64,735 | 34,394 | 1.88 | 95.3 | -5,200 | +2,028 | -634 | -3,806 | 37.7 | +1,434 | 50,751 | -121 | 2,309 | 4.55 | '23/07/26 | 142 | 149.5 | 139 | 146.5 | +4.5 | +3.17 | 7.39 | 80,309 | 39,940 | 2.01 | 117 | +6,843 | +2,019 | -1,318 | +7,544 | 37.9 | -2,325 | 49,317 | +520 | 2,430 | 4.93 | '23/07/25 | 151.5 | 154 | 139 | 142 | -7 | -4.7 | 10.1 | 117,102 | 55,319 | 2.12 | 171 | -2,606 | +651 | -1,323 | -3,279 | 37.8 | -2,603 | 51,642 | +216 | 1,910 | 3.7 | '23/07/24 | 149.5 | 151.5 | 142 | 149 | +3 | +2.05 | 6.51 | 102,673 | 51,528 | 1.99 | 152 | -15,816 | +1,792 | +269 | -13,755 | 37.8 | +6,630 | 54,245 | +9 | 1,694 | 3.12 | '23/07/21 | 134.5 | 149.5 | 134 | 146 | +7 | +5.04 | 11.2 | 83,226 | 40,295 | 2.07 | 119 | -9,981 | +369 | +2,955 | -6,657 | 38.4 | +4,640 | 47,615 | -23 | 1,685 | 3.54 | '23/07/20 | 137 | 140.5 | 134.5 | 139 | +2.5 | +1.83 | 4.4 | 42,803 | 20,855 | 2.05 | 59.3 | -7,004 | +422 | +148 | -6,433 | 38.9 | +2,120 | 42,975 | -43 | 1,708 | 3.97 | '23/07/19 | 143.5 | 144.5 | 135.5 | 136.5 | -3 | -2.15 | 6.45 | 60,724 | 28,976 | 2.1 | 84.5 | -1,774 | -1,828 | +638 | -2,964 | 39.3 | +432 | 40,855 | +1 | 1,751 | 4.29 | '23/07/18 | 150.5 | 151 | 131.5 | 139.5 | -6 | -4.12 | 13.4 | 103,368 | 49,499 | 2.09 | 147 | +1,169 | +1,344 | -4,525 | -2,011 | 39.4 | -2,205 | 40,423 | -158 | 1,750 | 4.33 | '23/07/17 | 141 | 153.5 | 140 | 145.5 | +1.5 | +1.04 | 9.38 | 94,853 | 49,519 | 1.92 | 140 | -9,115 | +2,183 | +1,789 | -5,143 | 39.3 | +1,105 | 42,628 | +1 | 1,908 | 4.48 | '23/07/14 | 138.5 | 146 | 130 | 144 | +10 | +7.46 | 11.9 | 123,994 | 62,995 | 1.97 | 172 | -13,106 | +2,066 | -879 | -11,918 | 39.6 | +8,844 | 41,503 | -90 | 1,907 | 4.59 | '23/07/13 | 129 | 139 | 127.5 | 134 | +7.5 | +5.93 | 9.09 | 111,675 | 45,486 | 2.46 | 149 | -14,333 | +1,340 | +2,875 | -10,117 | 40 | +2,792 | 32,659 | -194 | 1,997 | 6.11 | '23/07/12 | 123 | 129 | 122 | 126.5 | +6.5 | +5.42 | 5.83 | 92,021 | 43,726 | 2.1 | 116 | -13,978 | +1,696 | +4,678 | -7,603 | 40.6 | +4,222 | 29,867 | +114 | 2,191 | 7.34 | '23/07/11 | 115 | 123 | 114 | 120 | +8 | +7.14 | 8.04 | 62,502 | 26,856 | 2.33 | 74.8 | -4,484 | +1,931 | +2,177 | -376 | 41.2 | +4,278 | 25,645 | +267 | 2,077 | 8.1 | '23/07/10 | 111.5 | 115.5 | 110.5 | 112 | +1 | +0.9 | 4.5 | 29,037 | 11,524 | 2.52 | 32.8 | -4,481 | +1,107 | +396 | -2,978 | 41.4 | +2,830 | 21,367 | +152 | 1,810 | 8.47 | '23/07/07 | 112 | 116 | 110 | 111 | -3.5 | -3.06 | 5.24 | 35,589 | 15,959 | 2.23 | 39.9 | -4,612 | +2,775 | +599 | -1,238 | 41.5 | +96 | 18,537 | +5 | 1,658 | 8.94 | '23/07/06 | 112 | 118.5 | 111.5 | 114.5 | -0.5 | -0.43 | 6.09 | 40,482 | 15,774 | 2.57 | 46.7 | -5,976 | +1,964 | +488 | -3,524 | 41.7 | +2,136 | 18,441 | +297 | 1,653 | 8.96 | '23/07/05 | 119 | 119 | 112 | 115 | -4 | -3.36 | 5.88 | 32,731 | 15,683 | 2.09 | 37.9 | -3,341 | +1,682 | -688 | -2,347 | 41.9 | -1,474 | 16,305 | -56 | 1,356 | 8.32 | 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 | 115.5 | 121 | 114 | 119 | +5.5 | +4.85 | 6.17 | 65,814 | 30,762 | 2.14 | 77.5 | -16,443 | +3,520 | +1,905 | -11,018 | 42 | +924 | 17,779 | -3 | 1,412 | 7.94 | '23/07/03 | 108 | 113.5 | 106.5 | 113.5 | +10 | +9.66 | 6.76 | 47,623 | 17,703 | 2.69 | 53.2 | -5,326 | +5,212 | +2,035 | +1,922 | 42.7 | -387 | 16,855 | +68 | 1,415 | 8.4 | '23/06/30 | 101.5 | 105 | 100.5 | 103.5 | +1.5 | +1.47 | 4.41 | 17,223 | 7,510 | 2.29 | 17.7 | -2,845 | +1,310 | +181 | -1,354 | 43 | +818 | 17,242 | +109 | 1,347 | 7.81 | '23/06/29 | 100 | 103 | 100 | 102 | +2 | +2 | 3 | 13,029 | 6,571 | 1.98 | 13.3 | -2,392 | +487 | +187 | -1,719 | 43.1 | -475 | 16,424 | +156 | 1,238 | 7.54 | '23/06/28 | 99.5 | 102.5 | 98.9 | 100 | +0.7 | +0.7 | 3.63 | 17,100 | 8,513 | 2.01 | 17.2 | -445 | -344 | +28.9 | -761 | 43.2 | -208 | 16,899 | +217 | 1,082 | 6.4 | '23/06/27 | 100 | 101.5 | 98.6 | 99.3 | -1.7 | -1.68 | 2.87 | 17,199 | 8,249 | 2.08 | 17.2 | +4,174 | -1,393 | -769 | +2,012 | 43.3 | -1,869 | 17,107 | +152 | 865 | 5.06 | '23/06/26 | 102 | 102.5 | 98.8 | 101 | -4 | -3.81 | 3.52 | 23,830 | 10,902 | 2.19 | 24 | +3,561 | -2,249 | -276 | +1,036 | 43.1 | -1,723 | 18,976 | +272 | 713 | 3.76 | '23/06/21 | 103.5 | 107 | 102 | 105 | 0 | 0 | 4.76 | 24,688 | 10,862 | 2.27 | 25.8 | -1,253 | -845 | -445 | -2,544 | 43 | +229 | 20,699 | -2 | 441 | 2.13 | '23/06/20 | 106 | 107 | 104.5 | 105 | -2 | -1.87 | 2.34 | 31,960 | 12,531 | 2.55 | 33.7 | +2,963 | -4,097 | -492 | -1,626 | 43.1 | -529 | 20,470 | -15 | 443 | 2.16 | '23/06/19 | 105 | 111.5 | 103 | 107 | +2 | +1.9 | 8.1 | 40,343 | 18,759 | 2.15 | 43.6 | +191 | -1,309 | -402 | -1,521 | 43 | +406 | 20,999 | -393 | 458 | 2.18 | '23/06/16 | 112 | 112 | 104 | 105 | -6 | -5.41 | 7.21 | 71,063 | 27,584 | 2.58 | 76.3 | -16,693 | +26.2 | +2,267 | -14,400 | 42.9 | +5,123 | 20,593 | -638 | 851 | 4.13 | '23/06/15 | 104.5 | 111 | 103.5 | 111 | +10 | +9.9 | 7.43 | 36,269 | 14,245 | 2.55 | 39.7 | -1,241 | +1,117 | +711 | +586 | 43.6 | +1,376 | 15,470 | +1,175 | 1,491 | 9.64 | '23/06/14 | 101.5 | 105.5 | 99.9 | 101 | -2 | -1.94 | 5.44 | 25,777 | 11,284 | 2.28 | 26.3 | -1,816 | -226 | +654 | -1,388 | 43.8 | +2,559 | 14,094 | -21 | 316 | 2.24 | '23/06/13 | 104 | 104.5 | 101 | 103 | 0 | 0 | 3.4 | 20,428 | 11,151 | 1.83 | 21 | -2,451 | -590 | +262 | -2,779 | 43.8 | +1,161 | 11,535 | -48 | 337 | 2.92 | '23/06/12 | 101 | 107 | 101 | 103 | +5.4 | +5.53 | 6.15 | 27,723 | 14,932 | 1.86 | 29.1 | -1,552 | -185 | +166 | -1,571 | 44 | +2,415 | 10,374 | +37 | 385 | 3.71 | '23/06/09 | 94.7 | 99 | 93.3 | 97.6 | +3.8 | +4.05 | 6.08 | 19,050 | 11,278 | 1.69 | 18.4 | -3,141 | +459 | +588 | -2,095 | 44 | +1,387 | 7,959 | +72 | 348 | 4.37 | '23/06/08 | 95 | 95.8 | 92.5 | 93.8 | -2.4 | -2.49 | 3.43 | 13,881 | 11,899 | 1.17 | 13.1 | -3,181 | +3,343 | -307 | -145 | 44.2 | -235 | 6,572 | -38 | 276 | 4.2 | '23/06/07 | 95.2 | 97.5 | 93.6 | 96.2 | +2.3 | +2.45 | 4.15 | 18,787 | 9,345 | 2.01 | 18 | -4,556 | +1,720 | +731 | -2,106 | 44.3 | +1,164 | 6,807 | +2 | 314 | 4.61 | 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 | 94 | 94.1 | 92 | 93.9 | -2.1 | -2.19 | 2.19 | 11,769 | 9,719 | 1.21 | 11 | -1,762 | +129 | -483 | -2,117 | 44.5 | +504 | 5,643 | -99 | 312 | 5.53 | '23/06/05 | 93.4 | 96 | 89.6 | 96 | +6.2 | +6.9 | 7.13 | 25,657 | 15,253 | 1.68 | 24 | -588 | +160 | +865 | +437 | 44.5 | -1,207 | 5,139 | +99 | 411 | 8 | '23/06/02 | 86.4 | 90.9 | 86.3 | 89.8 | +3.6 | +4.18 | 5.34 | 18,727 | 10,772 | 1.74 | 16.7 | -2,257 | +137 | +379 | -1,741 | 44.5 | +1,471 | 6,346 | +38 | 312 | 4.92 | '23/06/01 | 87.8 | 88.2 | 86.2 | 86.2 | -2.8 | -3.15 | 2.25 | 13,653 | 11,343 | 1.2 | 11.9 | -5,298 | +1,285 | +340 | -3,673 | 44.6 | +495 | 4,875 | -575 | 274 | 5.62 | '23/05/31 | 87 | 89 | 85.6 | 89 | +2.3 | +2.65 | 3.92 | 38,949 | 15,367 | 2.53 | 34.3 | -3,152 | +5,956 | +180 | +2,984 | 44.8 | +155 | 4,380 | +669 | 849 | 19.4 | '23/05/30 | 85.5 | 87.2 | 85.1 | 86.7 | +0.3 | +0.35 | 2.43 | 14,562 | 8,408 | 1.73 | 12.6 | -2,352 | +3,124 | -144 | +628 | 44.8 | +207 | 4,225 | +20 | 180 | 4.26 | '23/05/29 | 84.5 | 87.6 | 84.4 | 86.4 | +3.1 | +3.72 | 3.84 | 16,241 | 10,760 | 1.51 | 14 | +372 | -711 | +627 | +288 | 45 | +307 | 4,018 | +23 | 160 | 3.98 | '23/05/26 | 80.6 | 84.5 | 80.5 | 83.3 | +2.6 | +3.22 | 4.96 | 14,734 | 9,410 | 1.57 | 12.2 | +145 | -384 | -120 | -360 | 44.9 | +1,537 | 3,711 | +19 | 137 | 3.69 | '23/05/25 | 79.3 | 80.7 | 78.7 | 80.7 | +0.9 | +1.13 | 2.51 | 9,750 | 5,712 | 1.71 | 7.8 | +657 | -661 | +39.1 | +35.3 | 44.9 | +44 | 2,174 | +6 | 118 | 5.43 | '23/05/24 | 80.1 | 80.1 | 79.3 | 79.8 | -0.4 | -0.5 | 1 | 9,167 | 7,634 | 1.2 | 7.3 | +469 | -393 | -67.4 | +9.02 | 44.9 | +17 | 2,130 | -5 | 112 | 5.26 | '23/05/23 | 80.6 | 80.7 | 79.1 | 80.2 | -1.2 | -1.47 | 1.97 | 8,746 | 10,436 | 0.84 | 6.99 | -147 | -864 | -258 | -1,269 | 44.9 | +111 | 2,113 | -17 | 117 | 5.54 | '23/05/22 | 81.1 | 82.6 | 80.5 | 81.4 | -0.5 | -0.61 | 2.56 | 7,252 | 5,922 | 1.22 | 5.9 | +44.2 | -362 | -519 | -837 | 45 | +204 | 2,002 | -20 | 134 | 6.69 | '23/05/19 | 82 | 82.2 | 80.7 | 81.9 | -0.1 | -0.12 | 1.83 | 6,731 | 5,080 | 1.32 | 5.5 | -1,187 | +720 | -442 | -909 | 44.9 | -28 | 1,798 | +10 | 154 | 8.57 | '23/05/18 | 80.7 | 82.4 | 80.6 | 82 | +1.5 | +1.86 | 2.24 | 8,420 | 6,078 | 1.39 | 6.88 | +1,438 | +330 | +123 | +1,891 | 45 | -12 | 1,826 | -3 | 144 | 7.89 | '23/05/17 | 78.6 | 80.8 | 78.5 | 80.5 | +1.9 | +2.42 | 2.93 | 9,997 | 7,355 | 1.36 | 8.01 | -1,217 | +141 | +1,520 | +445 | 44.9 | -107 | 1,838 | +39 | 147 | 8 | '23/05/16 | 77 | 78.7 | 76.2 | 78.6 | +2.2 | +2.88 | 3.27 | 10,607 | 7,380 | 1.44 | 8.27 | -703 | +252 | +558 | +106 | 44.9 | +894 | 1,945 | +26 | 108 | 5.55 | '23/05/15 | 75.9 | 76.8 | 75.3 | 76.4 | +0.3 | +0.39 | 1.97 | 4,279 | 2,455 | 1.74 | 3.26 | -125 | +726 | -29 | +572 | 45 | -78 | 1,051 | 0 | 82 | 7.8 | '23/05/12 | 76.7 | 76.7 | 75.8 | 76.1 | -1.1 | -1.42 | 1.17 | 4,333 | 4,638 | 0.93 | 3.3 | -732 | +521 | +54.6 | -157 | 45 | +67 | 1,129 | -3 | 82 | 7.26 | 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 | 76.6 | 77.3 | 76.5 | 77.2 | +0.6 | +0.78 | 1.04 | 4,981 | 3,408 | 1.46 | 3.83 | +1,165 | +543 | +156 | +1,864 | 45 | -25 | 1,062 | +7 | 85 | 8 | '23/05/10 | 76.6 | 76.6 | 75.1 | 76.6 | 0 | 0 | 1.96 | 5,089 | 3,676 | 1.38 | 3.87 | +807 | +127 | +119 | +1,053 | 45 | -154 | 1,087 | +1 | 78 | 7.18 | '23/05/09 | 76.6 | 76.9 | 75.7 | 76.6 | -0.3 | -0.39 | 1.56 | 4,129 | 3,675 | 1.12 | 3.16 | -91.1 | +58 | +39.3 | +6.21 | 45 | -115 | 1,241 | -2 | 77 | 6.2 | '23/05/08 | 76.2 | 77.2 | 75.9 | 76.9 | +0.7 | +0.92 | 1.71 | 6,395 | 4,571 | 1.4 | 4.9 | -1,697 | -99.7 | +250 | -1,546 | 45 | +1 | 1,356 | +17 | 79 | 5.83 | '23/05/05 | 76 | 76.6 | 75.6 | 76.2 | +0.2 | +0.26 | 1.32 | 6,139 | 4,232 | 1.45 | 4.67 | -970 | +306 | +230 | -434 | 45 | -32 | 1,355 | -7 | 62 | 4.58 | '23/05/04 | 75 | 76.2 | 74.6 | 76 | +0.6 | +0.8 | 2.12 | 5,400 | 3,610 | 1.5 | 4.09 | -1,241 | +644 | -12 | -609 | 45.1 | +7 | 1,387 | +3 | 69 | 4.97 | '23/05/03 | 75.1 | 75.9 | 74.5 | 75.4 | -0.5 | -0.66 | 1.84 | 5,436 | 4,407 | 1.23 | 4.09 | -505 | +465 | +150 | +110 | 45.2 | -4 | 1,380 | +5 | 66 | 4.78 | '23/05/02 | 73.6 | 75.9 | 73.6 | 75.9 | +2.4 | +3.27 | 3.13 | 8,059 | 5,572 | 1.45 | 6.06 | +1,322 | +607 | +234 | +2,163 | 45.2 | -44 | 1,384 | +16 | 61 | 4.41 | '23/04/28 | 73.8 | 74.4 | 72.5 | 73.5 | +0.2 | +0.27 | 2.59 | 6,946 | 3,820 | 1.82 | 5.09 | +480 | +511 | +66.5 | +1,058 | 45.2 | -174 | 1,428 | -1 | 45 | 3.15 |
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 | '23/04/28 |
|