|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 419 | 412 | +7 | +1.7% | 2.43% | 412.5 | 422.5 | 412.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 2,391 | 10.04億 | 2,629 | 0.9張/筆 | 419.7元 | 1.3 | 19.54 | 2.32 | 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) | 2,325 | 9.6億 | 2,590 | 0.9張/筆 | 413元 | -8.5 (-2.02%) | 連漲連跌: 首日上漲 ( +7元 / +1.7%) 財報評分: 最新43分 / 平均42分 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 419元 (+7元/ +1.7%) | 成交張數: 2,391張 | 成交金額: 10億元 | 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387高 | 近2日新高 | 首日上漲 (+7元/ +1.7%) | 第2100低 | 近3日新高 | 第2868高 | 近3日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 419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 | 409.5 | 413.5 | 443.5 | 424.5 | 439 | 346.5 | 280 | 355 | 375 | 236 | 328 | 43 | 78 | 489.5 | 漲跌價 | +9.5 | +5.5 | -24.5 | -5.5 | -20 | +72.5 | +139 | +64 | +44 | +183 | +91 | +376 | +341 | -70.5 | 漲跌幅 | +2.32% | +1.33% | -5.52% | -1.3% | -4.56% | +20.9% | +49.6% | +18% | +11.7% | +77.5% | +27.7% | +874% | +437% | -14.4% | 振幅 | 3.05% | 3.87% | 8.91% | 11.4% | 19.8% | 47.6% | 79.6% | 78.5% | 74.3% | 142% | 102% | 1077% | 606% | 19.8% | 成交張數 | 6,935 | 1.2萬 | 2.93萬 | 6.2萬 | 20.7萬 | 52.3萬 | 125萬 | 193萬 | 274萬 | 400萬 | 612萬 | 1,659萬 | 3,818萬 | 29.1萬 | 成交金額 | 28.9億 | 49.9億 | 124億 | 266億 | 910億 | 2,255億 | 4,905億 | 6,788億 | 9,731億 | 1.29兆 | 1.9兆 | 3.29兆 | 4.9兆 | 1,295億 | 週轉率 | 0.93% | 1.62% | 3.95% | 8.35% | 27.9% | 70.5% | 169% | 260% | 369% | 539% | 823% | 2234% | 5140% | 39.2% |
結算價 419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 | 412.5 | 422.5 | 412.5 | 419 | +7 | +1.7 | 2.43 | 2,391 | 2,629 | 0.91 | 10 | +82.4 | -27 | +50.5 | +106 | 53.5 | -44 | 1,641 | +1 | 24 | 1.46 | '24/04/25 | 413.5 | 415.5 | 410 | 412 | -8.5 | -2.02 | 1.31 | 2,325 | 2,590 | 0.9 | 9.6 | -1,290 | +106 | -45.4 | -1,230 | 53.5 | +60 | 1,685 | +3 | 23 | 1.36 | '24/04/24 | 415.5 | 422 | 414 | 420.5 | +11 | +2.69 | 1.95 | 2,219 | 2,489 | 0.89 | 9.3 | +123 | -33.5 | +134 | +223 | 53.7 | -7 | 1,625 | -2 | 20 | 1.23 | '24/04/23 | 415 | 418.5 | 406.5 | 409.5 | -4 | -0.97 | 2.9 | 2,864 | 3,687 | 0.78 | 11.8 | -1,509 | +24 | +81.8 | -1,404 | 53.8 | +7 | 1,632 | -5 | 22 | 1.35 | '24/04/22 | 415.5 | 419.5 | 411.5 | 413.5 | 0 | 0 | 1.93 | 2,221 | 2,511 | 0.88 | 9.2 | -649 | +23 | +5.3 | -621 | 54 | -29 | 1,625 | +10 | 27 | 1.66 | '24/04/19 | 422.5 | 425 | 407 | 413.5 | -13.5 | -3.16 | 4.22 | 4,740 | 5,701 | 0.83 | 19.7 | -1,862 | -56.4 | +319 | -1,599 | 54 | -42 | 1,654 | +7 | 17 | 1.03 | '24/04/18 | 425.5 | 430 | 423.5 | 427 | -1.5 | -0.35 | 1.52 | 3,145 | 2,704 | 1.16 | 13.4 | -451 | -166 | +152 | -466 | 54.2 | -10 | 1,696 | -2 | 10 | 0.59 | '24/04/17 | 429.5 | 431.5 | 425.5 | 428.5 | +3 | +0.71 | 1.41 | 2,931 | 3,208 | 0.91 | 12.6 | -1,212 | -75.3 | +573 | -714 | 54.3 | -63 | 1,706 | +1 | 12 | 0.7 | '24/04/16 | 436 | 437 | 425 | 425.5 | -15 | -3.41 | 2.72 | 4,139 | 7,499 | 0.55 | 17.7 | -1,960 | -21.8 | +488 | -1,494 | 54.5 | -39 | 1,769 | -5 | 11 | 0.62 | '24/04/15 | 440 | 446 | 438.5 | 440.5 | -3 | -0.68 | 1.69 | 2,358 | 3,042 | 0.78 | 10.4 | -208 | -18 | +16.2 | -210 | 54.8 | -32 | 1,808 | +1 | 16 | 0.88 | '24/04/12 | 448 | 448.5 | 442.5 | 443.5 | -10 | -2.21 | 1.32 | 4,650 | 5,686 | 0.82 | 20.7 | -1,318 | +118 | -57.2 | -1,257 | 54.8 | +25 | 1,840 | -20 | 15 | 0.82 | '24/04/11 | 438 | 455 | 429.5 | 453.5 | +18.5 | +4.25 | 5.86 | 6,293 | 7,765 | 0.81 | 28 | +831 | 0 | +821 | +1,651 | 55 | -102 | 1,815 | +35 | 35 | 1.93 | '24/04/10 | 433 | 446.5 | 433 | 435 | +10 | +2.35 | 3.18 | 4,974 | 6,190 | 0.8 | 21.9 | -60.8 | +49.9 | +682 | +671 | 54.8 | +11 | 1,917 | 0 | 0 | 0 | '24/04/09 | 423.5 | 426.5 | 422.5 | 425 | -1 | -0.23 | 0.94 | 2,145 | 2,649 | 0.81 | 9.11 | -693 | +8.37 | +108 | -577 | 54.8 | -10 | 1,906 | 0 | 0 | 0 | '24/04/08 | 420.5 | 427 | 420 | 426 | +3.5 | +0.83 | 1.66 | 1,791 | 2,385 | 0.75 | 7.61 | -244 | -3.04 | +166 | -81 | 54.9 | -6 | 1,916 | -6 | 0 | 0 | '24/04/03 | 420.5 | 425.5 | 419.5 | 422.5 | -0.5 | -0.12 | 1.42 | 2,544 | 2,353 | 1.08 | 10.8 | -615 | -24.2 | +20.1 | -620 | 54.8 | -51 | 1,922 | -74 | 6 | 0.31 | '24/04/02 | 423.5 | 427 | 421.5 | 423 | 0 | 0 | 1.3 | 2,355 | 2,946 | 0.8 | 9.98 | -598 | -302 | +0.13 | -900 | 54.9 | +10 | 1,973 | -17 | 80 | 4.05 | '24/04/01 | 431.5 | 432 | 423 | 423 | -6.5 | -1.51 | 2.1 | 2,092 | 2,748 | 0.76 | 8.91 | -575 | -1.4 | -11.6 | -588 | 54.9 | +33 | 1,963 | -16 | 97 | 4.94 | 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 | 423.5 | 429.5 | 423 | 429.5 | +6 | +1.42 | 1.53 | 2,370 | 2,644 | 0.9 | 10.1 | +454 | -40.4 | -128 | +286 | 55 | -25 | 1,930 | -6 | 113 | 5.85 | '24/03/28 | 423 | 430 | 418.5 | 423.5 | -1 | -0.24 | 2.71 | 3,473 | 3,653 | 0.95 | 14.7 | -1,169 | -19.3 | +60 | -1,128 | 55 | -11 | 1,955 | -4 | 119 | 6.09 | '24/03/27 | 418 | 427.5 | 416.5 | 424.5 | +7.5 | +1.8 | 2.64 | 2,633 | 3,185 | 0.83 | 11.2 | -297 | +185 | -60.8 | -172 | 55.1 | -67 | 1,966 | +3 | 123 | 6.26 | '24/03/26 | 421 | 426 | 416.5 | 417 | -6.5 | -1.53 | 2.24 | 3,445 | 4,292 | 0.8 | 14.5 | -1,084 | +52.4 | +244 | -788 | 55.2 | -167 | 2,033 | -9 | 120 | 5.9 | '24/03/25 | 421.5 | 426.5 | 419.5 | 423.5 | +2 | +0.47 | 1.66 | 2,246 | 2,974 | 0.76 | 9.52 | -865 | +46.4 | +62.4 | -756 | 55.3 | -36 | 2,200 | +3 | 129 | 5.86 | '24/03/22 | 424 | 436.5 | 420.5 | 421.5 | +1.5 | +0.36 | 3.81 | 5,535 | 6,635 | 0.83 | 23.6 | -1,634 | +355 | +8.73 | -1,271 | 55.4 | +64 | 2,236 | +3 | 126 | 5.64 | '24/03/21 | 414.5 | 422 | 411.5 | 420 | +6 | +1.45 | 2.54 | 4,527 | 5,325 | 0.85 | 18.9 | -740 | +72.6 | +63.1 | -605 | 55.6 | +37 | 2,172 | -3 | 123 | 5.66 | '24/03/20 | 409 | 419.5 | 409 | 414 | +6.5 | +1.6 | 2.58 | 4,446 | 6,110 | 0.73 | 18.5 | -540 | -119 | -104 | -763 | 55.7 | +24 | 2,135 | +1 | 126 | 5.9 | '24/03/19 | 406.5 | 415 | 405 | 407.5 | -1 | -0.24 | 2.45 | 6,510 | 7,159 | 0.91 | 26.7 | -191 | -19.2 | -7.93 | -219 | 55.8 | -11 | 2,111 | -8 | 125 | 5.92 | '24/03/18 | 429 | 433.5 | 401 | 408.5 | -20.5 | -4.78 | 7.58 | 11,785 | 17,289 | 0.68 | 48.2 | -3,851 | -25.6 | +101 | -3,776 | 55.8 | +324 | 2,122 | -121 | 133 | 6.27 | '24/03/15 | 428 | 434.5 | 428 | 429 | -4.5 | -1.04 | 1.5 | 7,119 | 4,517 | 1.58 | 30.6 | -1,002 | -274 | +37.4 | -1,239 | 56.3 | +37 | 1,798 | +77 | 254 | 14.1 | '24/03/14 | 435 | 436.5 | 428 | 433.5 | -2.5 | -0.57 | 1.95 | 3,627 | 4,918 | 0.74 | 15.7 | -331 | -102 | -64.3 | -498 | 56.4 | +4 | 1,761 | -7 | 177 | 10.1 | '24/03/13 | 441 | 444.5 | 436 | 436 | -5 | -1.13 | 1.93 | 4,299 | 4,841 | 0.89 | 18.9 | -1,827 | -122 | -23 | -1,972 | 56.5 | +30 | 1,757 | -56 | 184 | 10.5 | '24/03/12 | 442.5 | 446 | 437 | 441 | -3 | -0.68 | 2.03 | 3,381 | 4,123 | 0.82 | 14.9 | -549 | -797 | +33.5 | -1,313 | 56.7 | +57 | 1,727 | +2 | 240 | 13.9 | '24/03/11 | 453 | 457 | 439.5 | 444 | -8.5 | -1.88 | 3.87 | 4,202 | 6,371 | 0.66 | 18.7 | -983 | -711 | -378 | -2,072 | 56.8 | +96 | 1,670 | -22 | 238 | 14.3 | '24/03/08 | 461.5 | 461.5 | 451 | 452.5 | -9.5 | -2.06 | 2.27 | 2,943 | 4,968 | 0.59 | 13.4 | -280 | -399 | -120 | -799 | 56.9 | -59 | 1,574 | -11 | 260 | 16.5 | '24/03/07 | 470 | 471 | 461 | 462 | -9 | -1.91 | 2.12 | 2,193 | 3,818 | 0.57 | 10.2 | -655 | -59.5 | -254 | -969 | 56.8 | +72 | 1,633 | -6 | 271 | 16.6 | '24/03/06 | 465 | 471.5 | 462.5 | 471 | +5 | +1.07 | 1.93 | 2,342 | 3,360 | 0.7 | 11 | +314 | -196 | -96.1 | +21.4 | 57.1 | -166 | 1,561 | -4 | 277 | 17.7 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 458 | 470 | 458 | 466 | +9 | +1.97 | 2.63 | 3,457 | 4,378 | 0.79 | 16.1 | +649 | -198 | +126 | +577 | 57 | -27 | 1,727 | +8 | 281 | 16.3 | '24/03/04 | 460.5 | 467 | 457 | 457 | 0 | 0 | 2.19 | 2,729 | 3,253 | 0.84 | 12.6 | -440 | -288 | -78.2 | -806 | 57 | +109 | 1,754 | -1 | 273 | 15.6 | '24/03/01 | 457 | 466 | 456 | 457 | +2 | +0.44 | 2.2 | 2,473 | 2,692 | 0.92 | 11.4 | +531 | -405 | -41.2 | +84.3 | 57 | +38 | 1,645 | 0 | 274 | 16.7 | '24/02/29 | 450 | 462.5 | 448 | 455 | +0.5 | +0.11 | 3.19 | 6,921 | 4,891 | 1.42 | 31.5 | -1,067 | -274 | -109 | -1,449 | 57.2 | -13 | 1,607 | +3 | 274 | 17.1 | '24/02/27 | 461.5 | 462 | 452 | 454.5 | -16 | -3.4 | 2.13 | 7,832 | 8,368 | 0.94 | 35.8 | -2,853 | -281 | -241 | -3,375 | 57.4 | -321 | 1,620 | -20 | 271 | 16.7 | '24/02/26 | 472 | 473.5 | 464.5 | 470.5 | -3.5 | -0.74 | 1.9 | 2,569 | 4,449 | 0.58 | 12 | -392 | -370 | -54.7 | -817 | 57.8 | +25 | 1,941 | -3 | 291 | 15 | '24/02/23 | 473 | 482.5 | 473 | 474 | +5 | +1.07 | 2.03 | 3,616 | 4,307 | 0.84 | 17.3 | +634 | -16.3 | +113 | +731 | 57.8 | -231 | 1,916 | +13 | 294 | 15.3 | '24/02/22 | 473 | 477 | 462.5 | 469 | 0 | 0 | 3.09 | 3,318 | 3,452 | 0.96 | 15.5 | -336 | -437 | -150 | -923 | 57.7 | -71 | 2,147 | -1 | 281 | 13.1 | '24/02/21 | 476 | 487 | 466 | 469 | -4 | -0.85 | 4.44 | 3,447 | 4,015 | 0.86 | 16.3 | -479 | +86.3 | -62.6 | -455 | 57.8 | -16 | 2,218 | -6 | 282 | 12.7 | '24/02/20 | 475.5 | 479 | 470 | 473 | -4.5 | -0.94 | 1.88 | 2,504 | 3,200 | 0.78 | 11.8 | -144 | -20.6 | -50.4 | -215 | 57.8 | -252 | 2,234 | -2 | 288 | 12.9 | '24/02/19 | 482.5 | 482.5 | 467.5 | 477.5 | -2 | -0.42 | 3.13 | 3,368 | 6,358 | 0.53 | 16 | -806 | +84 | -174 | -896 | 57.9 | +42 | 2,486 | -7 | 290 | 11.7 | '24/02/16 | 462.5 | 488 | 462 | 479.5 | +15.5 | +3.34 | 5.6 | 7,291 | 8,270 | 0.88 | 35.1 | -497 | +621 | +191 | +315 | 58 | +200 | 2,444 | +6 | 297 | 12.2 | '24/02/15 | 464 | 467 | 457 | 464 | +12 | +2.65 | 2.21 | 5,896 | 6,365 | 0.93 | 27.3 | -392 | +173 | +79.7 | -140 | 58 | -9 | 2,244 | +4 | 291 | 13 | '24/02/05 | 450.5 | 455 | 448.5 | 452 | -3 | -0.66 | 1.43 | 2,823 | 3,115 | 0.91 | 12.8 | -993 | -338 | -6.17 | -1,337 | 58.1 | -34 | 2,253 | -5 | 287 | 12.7 | '24/02/02 | 451 | 458 | 450 | 455 | +8 | +1.79 | 1.79 | 3,391 | 3,388 | 1 | 15.4 | +583 | -661 | -99.8 | -177 | 58.2 | -47 | 2,287 | +4 | 292 | 12.8 | '24/02/01 | 447 | 448 | 442 | 447 | +1.5 | +0.34 | 1.35 | 1,772 | 2,041 | 0.87 | 7.89 | -3.75 | -224 | +21.6 | -206 | 58.2 | -58 | 2,334 | +5 | 288 | 12.3 | '24/01/31 | 446 | 453 | 441 | 445.5 | -2 | -0.45 | 2.68 | 5,042 | 3,396 | 1.48 | 22.5 | +182 | -2.62 | +103 | +283 | 58.2 | -88 | 2,392 | -4 | 283 | 11.8 | '24/01/30 | 443.5 | 451 | 439.5 | 447.5 | +3.5 | +0.79 | 2.59 | 3,282 | 3,179 | 1.03 | 14.7 | -620 | -139 | -26.9 | -786 | 58.3 | -99 | 2,480 | +1 | 287 | 11.6 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/29 | 436 | 445 | 436 | 444 | +5 | +1.14 | 2.05 | 1,900 | 2,308 | 0.82 | 8.41 | -118 | -3.6 | -48.3 | -170 | 58.5 | +2 | 2,579 | +6 | 286 | 11.1 | '24/01/26 | 453 | 453.5 | 436.5 | 439 | -19 | -4.15 | 3.71 | 5,169 | 7,546 | 0.68 | 22.8 | -1,394 | -159 | -216 | -1,769 | 58.5 | -44 | 2,577 | -46 | 280 | 10.9 | '24/01/25 | 457 | 460.5 | 454.5 | 458 | +3 | +0.66 | 1.32 | 2,024 | 2,412 | 0.84 | 9.26 | +292 | -40.4 | -79.2 | +172 | 58.7 | -37 | 2,621 | +9 | 326 | 12.4 | '24/01/24 | 457 | 461.5 | 454 | 455 | -1.5 | -0.33 | 1.64 | 2,214 | 2,708 | 0.82 | 10.1 | +274 | -304 | -166 | -196 | 58.7 | +16 | 2,658 | 0 | 317 | 11.9 | '24/01/23 | 460 | 462.5 | 454.5 | 456.5 | -3 | -0.65 | 1.74 | 2,496 | 3,170 | 0.79 | 11.4 | +211 | -1.59 | -48.1 | +161 | 58.7 | -104 | 2,642 | -2 | 317 | 12 | '24/01/22 | 456 | 465 | 455 | 459.5 | +4.5 | +0.99 | 2.2 | 4,437 | 5,288 | 0.84 | 20.4 | -231 | -218 | +54.8 | -394 | 58.6 | +87 | 2,746 | -3 | 319 | 11.6 | '24/01/19 | 448 | 455 | 445.5 | 455 | +10 | +2.25 | 2.13 | 3,783 | 4,536 | 0.83 | 17 | -470 | +13 | +77.5 | -379 | 58.7 | +89 | 2,659 | +1 | 322 | 12.1 | '24/01/18 | 439 | 452.5 | 439 | 445 | +6 | +1.37 | 3.08 | 4,229 | 4,449 | 0.95 | 18.9 | +182 | -2.62 | +103 | +283 | 58.7 | +57 | 2,570 | +23 | 321 | 12.5 | '24/01/17 | 441 | 444.5 | 436.5 | 439 | -1.5 | -0.34 | 1.82 | 5,065 | 5,378 | 0.94 | 22.3 | -434 | +72.3 | +260 | -102 | 58.7 | -58 | 2,513 | -4 | 298 | 11.9 | '24/01/16 | 445.5 | 445.5 | 439 | 440.5 | -6.5 | -1.45 | 1.45 | 3,955 | 4,778 | 0.83 | 17.5 | -312 | -705 | +222 | -795 | 58.8 | -22 | 2,571 | -39 | 302 | 11.7 | '24/01/15 | 452 | 455 | 446 | 447 | -1.5 | -0.33 | 2.01 | 2,918 | 3,917 | 0.74 | 13.1 | -706 | -48 | -23.1 | -778 | 58.8 | -29 | 2,593 | -7 | 341 | 13.2 | '24/01/12 | 459 | 459 | 445 | 448.5 | -12.5 | -2.71 | 3.04 | 4,914 | 7,530 | 0.65 | 22.1 | -647 | -535 | -170 | -1,353 | 58.9 | +61 | 2,622 | -13 | 348 | 13.3 | '24/01/11 | 462 | 463 | 455 | 461 | 0 | 0 | 1.74 | 3,029 | 3,889 | 0.78 | 13.9 | -380 | +15 | +94.2 | -271 | 58.9 | -22 | 2,561 | -14 | 361 | 14.1 | '24/01/10 | 455 | 464 | 451.5 | 461 | +6 | +1.32 | 2.75 | 4,567 | 4,482 | 1.02 | 21 | +96.4 | +43.2 | +48 | +188 | 58.8 | +76 | 2,583 | +16 | 375 | 14.5 | '24/01/09 | 461.5 | 464 | 453.5 | 455 | +1.5 | +0.33 | 2.32 | 3,837 | 3,994 | 0.96 | 17.6 | +56.3 | +483 | +69.5 | +609 | 58.8 | +51 | 2,507 | -15 | 359 | 14.3 | '24/01/08 | 459 | 463.5 | 452.5 | 453.5 | -0.5 | -0.11 | 2.42 | 3,870 | 4,504 | 0.86 | 17.7 | -411 | +343 | +63.1 | -4.39 | 58.7 | +120 | 2,456 | -10 | 374 | 15.2 | '24/01/05 | 456.5 | 461.5 | 451 | 454 | 0 | 0 | 2.31 | 4,543 | 5,480 | 0.83 | 20.7 | -281 | +165 | -52.5 | -169 | 58.6 | +236 | 2,336 | +1 | 384 | 16.4 | '24/01/04 | 465 | 467 | 450.5 | 454 | -11 | -2.37 | 3.55 | 7,718 | 8,817 | 0.88 | 35.2 | +2,195 | -1,901 | +146 | +439 | 58.6 | +337 | 2,100 | -8 | 383 | 18.2 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/03 | 478 | 482 | 459 | 465 | -20 | -4.12 | 4.74 | 10,318 | 11,628 | 0.89 | 48.2 | +3,666 | -582 | +549 | +3,633 | 58.4 | -535 | 1,763 | -122 | 391 | 22.2 | '24/01/02 | 494 | 498 | 479 | 485 | -4.5 | -0.92 | 3.88 | 5,267 | 13,134 | 0.4 | 25.6 | +654 | +188 | -215 | +627 | 57.8 | -129 | 2,298 | -31 | 513 | 22.3 | '23/12/29 | 490 | 499 | 486 | 489.5 | -2.5 | -0.51 | 2.64 | 4,872 | 8,603 | 0.57 | 23.9 | +271 | +83.6 | -83 | +272 | 57.6 | -83 | 2,427 | -25 | 544 | 22.4 | '23/12/28 | 496 | 502 | 487 | 492 | +0.5 | +0.1 | 3.05 | 8,227 | 11,232 | 0.73 | 40.7 | +890 | +51.1 | -488 | +453 | 57.6 | +5 | 2,510 | +9 | 569 | 22.7 | '23/12/27 | 478 | 496 | 472 | 491.5 | +19.5 | +4.13 | 5.08 | 10,095 | 13,010 | 0.78 | 49.3 | +993 | +1,238 | +41.2 | +2,272 | 57.5 | +32 | 2,505 | +90 | 560 | 22.4 | '23/12/26 | 473.5 | 477 | 466.5 | 472 | +0.5 | +0.11 | 2.23 | 4,398 | 4,935 | 0.89 | 20.7 | +500 | +78.4 | -13.9 | +564 | 57.4 | +9 | 2,473 | -16 | 470 | 19 | '23/12/25 | 456 | 479 | 456 | 471.5 | +18 | +3.97 | 5.07 | 9,086 | 11,822 | 0.77 | 42.8 | -338 | +847 | +385 | +894 | 57.3 | +320 | 2,464 | +57 | 486 | 19.7 | '23/12/22 | 452 | 457.5 | 444.5 | 453.5 | 0 | 0 | 2.87 | 5,922 | 6,188 | 0.96 | 26.8 | -84 | +185 | +102 | +203 | 57.2 | -341 | 2,144 | -6 | 429 | 20 | '23/12/21 | 438.5 | 462 | 437.5 | 453.5 | +3.5 | +0.78 | 5.44 | 11,029 | 10,631 | 1.04 | 50 | -606 | +1,377 | -115 | +655 | 57.3 | -906 | 2,485 | +21 | 435 | 17.5 | '23/12/20 | 428.5 | 460.5 | 428 | 450 | +25.5 | +6.01 | 7.66 | 17,122 | 17,400 | 0.98 | 76.8 | +2,045 | +1,499 | +202 | +3,746 | 57.3 | -111 | 3,391 | +89 | 414 | 12.2 | '23/12/19 | 427 | 436 | 422 | 424.5 | -4 | -0.93 | 3.27 | 7,103 | 7,326 | 0.97 | 30.4 | -1,290 | +353 | -37.7 | -975 | 57.1 | +456 | 3,502 | -20 | 325 | 9.28 | '23/12/18 | 409 | 434 | 403.5 | 428.5 | +22.5 | +5.54 | 7.51 | 8,358 | 9,419 | 0.89 | 35.6 | +2,756 | +523 | +67.2 | +3,347 | 57.3 | -94 | 3,046 | +83 | 345 | 11.3 | '23/12/15 | 411 | 412 | 406 | 406 | -5 | -1.22 | 1.46 | 6,412 | 4,343 | 1.48 | 26.2 | -512 | +58 | -39.4 | -493 | 56.9 | -142 | 3,140 | -19 | 262 | 8.34 | '23/12/14 | 410 | 416 | 404.5 | 411 | +3.5 | +0.86 | 2.82 | 4,990 | 5,707 | 0.87 | 20.4 | -1,000 | +138 | +230 | -631 | 57 | +180 | 3,282 | -2 | 281 | 8.56 | '23/12/13 | 395.5 | 412 | 394 | 407.5 | +14.5 | +3.69 | 4.58 | 8,420 | 8,967 | 0.94 | 34.2 | +3,670 | +576 | +369 | +4,615 | 57.1 | -213 | 3,102 | +50 | 283 | 9.12 | '23/12/12 | 396 | 399 | 392 | 393 | -3.5 | -0.88 | 1.77 | 2,265 | 2,404 | 0.94 | 8.95 | +170 | +8.37 | -62.7 | +116 | 56.6 | -84 | 3,315 | 0 | 233 | 7.03 | '23/12/11 | 400 | 402 | 392 | 396.5 | -2 | -0.5 | 2.51 | 3,125 | 3,099 | 1.01 | 12.4 | -165 | +22.3 | -24.3 | -167 | 56.6 | -22 | 3,399 | +3 | 233 | 6.85 | '23/12/08 | 398 | 403.5 | 395.5 | 398.5 | +5 | +1.27 | 2.03 | 3,893 | 5,047 | 0.77 | 15.6 | +1,149 | +80.8 | -1.7 | +1,228 | 56.6 | -17 | 3,421 | -1 | 230 | 6.72 | 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 | 391 | 397 | 390.5 | 393.5 | 0 | 0 | 1.65 | 1,842 | 2,309 | 0.8 | 7.25 | -33.4 | +245 | -1.9 | +209 | 56.4 | +18 | 3,438 | -3 | 231 | 6.72 | '23/12/06 | 390.5 | 395 | 388.5 | 393.5 | +3 | +0.77 | 1.66 | 2,963 | 3,275 | 0.9 | 11.6 | +556 | +256 | +148 | +960 | 56.4 | -20 | 3,420 | -2 | 234 | 6.84 | '23/12/05 | 388 | 391 | 382.5 | 390.5 | +3.5 | +0.9 | 2.2 | 3,236 | 3,410 | 0.95 | 12.6 | +948 | -148 | -10.2 | +790 | 56.4 | -48 | 3,440 | +14 | 236 | 6.86 | '23/12/04 | 391.5 | 391.5 | 385.5 | 387 | -1 | -0.26 | 1.55 | 2,681 | 2,552 | 1.05 | 10.4 | +863 | -694 | -5.57 | +163 | 56.2 | -18 | 3,488 | -1 | 222 | 6.36 | '23/12/01 | 390 | 391.5 | 386.5 | 388 | -5.5 | -1.4 | 1.27 | 4,131 | 3,655 | 1.13 | 16.1 | +972 | -1,000 | -33.9 | -61.9 | 56.1 | -45 | 3,506 | -134 | 223 | 6.36 | '23/11/30 | 388 | 393.5 | 382 | 393.5 | +3.5 | +0.9 | 2.95 | 9,185 | 4,341 | 2.12 | 35.8 | +783 | -905 | -141 | -263 | 56 | -4 | 3,551 | +124 | 357 | 10.1 | '23/11/29 | 387 | 390.5 | 383.5 | 390 | +4.5 | +1.17 | 1.82 | 5,310 | 4,677 | 1.14 | 20.6 | +1,363 | -485 | -32.4 | +845 | 55.9 | -60 | 3,555 | +2 | 233 | 6.55 | '23/11/28 | 379 | 385.5 | 377.5 | 385.5 | +8.5 | +2.25 | 2.12 | 4,474 | 3,587 | 1.25 | 17.1 | +1,252 | -468 | -11.2 | +773 | 55.8 | +35 | 3,615 | +17 | 231 | 6.39 | '23/11/27 | 383.5 | 384 | 373 | 377 | -6.5 | -1.69 | 2.87 | 4,589 | 4,669 | 0.98 | 17.3 | -60.8 | -523 | -26.2 | -610 | 55.6 | -301 | 3,580 | +15 | 214 | 5.98 | '23/11/24 | 381.5 | 383.5 | 376 | 383.5 | +4 | +1.05 | 1.98 | 3,519 | 3,065 | 1.15 | 13.4 | +512 | -527 | -26.7 | -42 | 55.6 | -44 | 3,881 | +7 | 199 | 5.13 | '23/11/23 | 386 | 386 | 378 | 379.5 | -5 | -1.3 | 2.08 | 3,462 | 3,967 | 0.87 | 13.2 | +581 | -968 | +20.2 | -366 | 55.5 | -129 | 3,925 | +7 | 192 | 4.89 | '23/11/22 | 390 | 391 | 381 | 384.5 | -4.5 | -1.16 | 2.57 | 3,828 | 4,157 | 0.92 | 14.7 | -463 | -2.59 | -24.3 | -490 | 55.5 | -129 | 4,054 | -14 | 185 | 4.56 | '23/11/21 | 394 | 396 | 387 | 389 | -2 | -0.51 | 2.3 | 4,759 | 4,411 | 1.08 | 18.5 | +147 | +18.7 | -38.2 | +128 | 55.5 | -181 | 4,183 | -13 | 199 | 4.76 | '23/11/20 | 392 | 392 | 384 | 391 | -1.5 | -0.38 | 2.04 | 3,602 | 4,203 | 0.86 | 14 | -698 | +43.2 | +26.5 | -628 | 55.5 | +20 | 4,364 | -3 | 212 | 4.86 | '23/11/17 | 385 | 398 | 381 | 392.5 | +12 | +3.15 | 4.47 | 7,756 | 7,506 | 1.03 | 30.4 | +2,307 | +17.8 | -41.9 | +2,283 | 55.5 | -265 | 4,344 | +27 | 215 | 4.95 | '23/11/16 | 390 | 392 | 376.5 | 380.5 | -11 | -2.81 | 3.96 | 6,056 | 7,803 | 0.78 | 23.2 | -667 | +59.6 | -192 | -799 | 55.3 | -25 | 4,609 | -31 | 188 | 4.08 | '23/11/15 | 403 | 405 | 390 | 391.5 | -4.5 | -1.14 | 3.79 | 8,588 | 9,418 | 0.91 | 34 | -723 | +169 | +122 | -432 | 55.3 | -190 | 4,634 | -2 | 219 | 4.73 | '23/11/14 | 386 | 396 | 383.5 | 396 | +36 | +10 | 3.47 | 14,577 | 13,848 | 1.05 | 57.1 | +1,726 | +872 | +216 | +2,814 | 55.3 | +775 | 4,824 | +71 | 221 | 4.58 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/13 | 360.5 | 360.5 | 353 | 360 | +4.5 | +1.27 | 2.11 | 1,944 | 1,899 | 1.02 | 6.95 | +8.28 | +191 | +31.8 | +231 | 55.1 | +18 | 4,049 | -4 | 150 | 3.7 | '23/11/10 | 353.5 | 357.5 | 350.5 | 355.5 | -1.5 | -0.42 | 1.96 | 1,446 | 1,800 | 0.8 | 5.12 | -304 | +134 | -9.02 | -178 | 55.1 | -33 | 4,031 | +2 | 154 | 3.82 | '23/11/09 | 355.5 | 358.5 | 352 | 357 | -0.5 | -0.14 | 1.82 | 1,672 | 1,690 | 0.99 | 5.94 | -228 | +122 | -17 | -123 | 55.1 | +28 | 4,064 | -3 | 152 | 3.74 | '23/11/08 | 358 | 363 | 355.5 | 357.5 | +4 | +1.13 | 2.12 | 1,721 | 1,935 | 0.89 | 6.18 | +48.7 | +6.2 | -0.71 | +54.2 | 55.1 | +231 | 4,036 | +6 | 155 | 3.84 | '23/11/07 | 359 | 359.5 | 352.5 | 353.5 | -7 | -1.94 | 1.94 | 2,183 | 2,586 | 0.84 | 7.74 | -742 | +117 | -32.4 | -657 | 55.2 | +163 | 3,805 | 0 | 149 | 3.92 | '23/11/06 | 358 | 363.5 | 357 | 360.5 | +5.5 | +1.55 | 1.83 | 2,275 | 2,576 | 0.88 | 8.2 | +460 | +6.07 | +3.14 | +469 | 55.3 | +106 | 3,642 | -2 | 149 | 4.09 | '23/11/03 | 353 | 355 | 349.5 | 355 | +4 | +1.14 | 1.57 | 1,813 | 1,822 | 1 | 6.4 | -117 | +160 | -25.2 | +18.1 | 55.3 | +161 | 3,536 | +3 | 151 | 4.27 | '23/11/02 | 346.5 | 351.5 | 345 | 351 | +8 | +2.33 | 1.9 | 2,280 | 2,312 | 0.99 | 7.95 | -84 | +83.7 | +22.1 | +21.8 | 55.3 | +248 | 3,375 | -7 | 148 | 4.39 | '23/11/01 | 340 | 344 | 337 | 343 | +5 | +1.48 | 2.07 | 1,510 | 1,552 | 0.97 | 5.15 | -87.2 | +297 | +38.4 | +248 | 55.3 | -31 | 3,127 | +14 | 155 | 4.96 | '23/10/31 | 344 | 345.5 | 337.5 | 338 | -8.5 | -2.45 | 2.31 | 3,178 | 2,849 | 1.12 | 10.8 | -1,165 | +691 | +62.9 | -412 | 55.3 | -41 | 3,158 | +34 | 141 | 4.46 | '23/10/30 | 347 | 351 | 342 | 346.5 | 0 | 0 | 2.6 | 2,332 | 2,157 | 1.08 | 8.07 | -243 | +226 | -149 | -165 | 55.4 | -24 | 3,199 | +4 | 107 | 3.34 | '23/10/27 | 343 | 356 | 341.5 | 346.5 | +7.5 | +2.21 | 4.28 | 4,353 | 3,931 | 1.11 | 15.2 | +764 | +86.9 | -200 | +651 | 55.5 | -10 | 3,223 | +12 | 103 | 3.2 | '23/10/26 | 336 | 342.5 | 334.5 | 339 | -3.5 | -1.02 | 2.34 | 2,715 | 2,546 | 1.07 | 9.22 | +196 | +47.9 | +115 | +359 | 55.4 | -195 | 3,233 | +19 | 91 | 2.81 | '23/10/25 | 345 | 348.5 | 340.5 | 342.5 | +1.5 | +0.44 | 2.35 | 2,606 | 2,451 | 1.06 | 8.97 | +125 | -108 | +58.2 | +75.6 | 55.3 | -19 | 3,428 | -2 | 72 | 2.1 | '23/10/24 | 335 | 341 | 335 | 341 | +7 | +2.1 | 1.8 | 2,403 | 2,364 | 1.02 | 8.13 | -33.1 | +136 | +22.9 | +126 | 55.4 | +19 | 3,447 | -22 | 74 | 2.15 | '23/10/23 | 333.5 | 338.5 | 331.5 | 334 | -3 | -0.89 | 2.08 | 2,899 | 2,743 | 1.06 | 9.71 | +120 | -262 | +117 | -25.3 | 55.4 | -50 | 3,428 | -5 | 96 | 2.8 | '23/10/20 | 339.5 | 342 | 331 | 337 | -7.5 | -2.18 | 3.19 | 7,401 | 6,659 | 1.11 | 24.8 | -688 | -195 | +198 | -685 | 55.5 | +49 | 3,478 | -16 | 101 | 2.9 | '23/10/19 | 348 | 348 | 338 | 344.5 | -6 | -1.71 | 2.85 | 4,365 | 5,078 | 0.86 | 15 | -415 | -19.8 | +231 | -204 | 55.5 | -73 | 3,429 | -8 | 117 | 3.41 | 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 | 360.5 | 361 | 346.5 | 350.5 | -10 | -2.77 | 4.02 | 11,252 | 7,991 | 1.41 | 39.5 | +420 | -288 | +367 | +498 | 55.6 | -413 | 3,502 | -83 | 125 | 3.57 | '23/10/17 | 364 | 365 | 359 | 360.5 | -2.5 | -0.69 | 1.65 | 3,468 | 3,418 | 1.01 | 12.5 | -554 | +61 | +111 | -382 | 55.5 | +133 | 3,915 | -45 | 208 | 5.31 | '23/10/16 | 363 | 366.5 | 360 | 363 | -2 | -0.55 | 1.78 | 2,499 | 2,533 | 0.99 | 9.06 | +413 | +102 | +85 | +600 | 55.6 | -142 | 3,782 | +66 | 253 | 6.69 | '23/10/13 | 376 | 376 | 362.5 | 365 | -12.5 | -3.31 | 3.58 | 4,739 | 5,486 | 0.86 | 17.4 | -1,533 | +22.3 | +460 | -1,050 | 55.6 | +29 | 3,924 | -1 | 187 | 4.77 | '23/10/12 | 377 | 385 | 375 | 377.5 | +1 | +0.27 | 2.66 | 5,632 | 3,841 | 1.47 | 21.3 | +329 | +9.48 | +20.8 | +360 | 55.8 | -373 | 3,895 | +15 | 188 | 4.83 | '23/10/11 | 386.5 | 388 | 374 | 376.5 | -3 | -0.79 | 3.69 | 4,364 | 5,098 | 0.86 | 16.5 | +102 | +60 | +90.9 | +253 | 55.7 | +16 | 4,268 | -37 | 173 | 4.05 | '23/10/06 | 380.5 | 382.5 | 376.5 | 379.5 | -0.5 | -0.13 | 1.58 | 1,744 | 2,332 | 0.75 | 6.62 | -234 | +113 | +31 | -89.9 | 55.7 | +21 | 4,252 | -6 | 210 | 4.94 | '23/10/05 | 376 | 384.5 | 374 | 380 | +9.5 | +2.56 | 2.83 | 4,401 | 5,074 | 0.87 | 16.7 | +740 | +42.5 | +42 | +825 | 55.7 | +243 | 4,231 | +12 | 216 | 5.11 | '23/10/04 | 364 | 371.5 | 364 | 370.5 | +4 | +1.09 | 2.05 | 3,613 | 3,263 | 1.11 | 13.3 | +795 | +6.77 | +56.9 | +859 | 55.8 | -103 | 3,988 | +28 | 204 | 5.12 | '23/10/03 | 373 | 373 | 366 | 366.5 | -6 | -1.61 | 1.88 | 2,916 | 2,952 | 0.99 | 10.7 | -304 | -129 | +110 | -322 | 55.7 | -80 | 4,091 | -14 | 176 | 4.3 | '23/10/02 | 370 | 374 | 364.5 | 372.5 | +5.5 | +1.5 | 2.59 | 3,363 | 3,820 | 0.88 | 12.5 | +23.4 | +63.1 | +61.6 | +148 | 55.8 | +115 | 4,171 | -12 | 190 | 4.56 | '23/09/28 | 366.5 | 368.5 | 362.5 | 367 | +3 | +0.82 | 1.65 | 2,974 | 2,569 | 1.16 | 10.9 | -84.4 | +67 | +62.1 | +44.7 | 55.6 | +89 | 4,056 | +5 | 202 | 4.98 | '23/09/27 | 357.5 | 365.5 | 357.5 | 364 | +6 | +1.68 | 2.23 | 3,749 | 3,404 | 1.1 | 13.6 | +210 | +223 | -54.8 | +379 | 55.6 | +3 | 3,967 | +1 | 197 | 4.97 | '23/09/26 | 360.5 | 361 | 354 | 358 | -1.5 | -0.42 | 1.95 | 3,463 | 3,245 | 1.07 | 12.4 | +422 | +54.4 | +392 | +869 | 55.6 | -47 | 3,964 | +8 | 196 | 4.94 | '23/09/25 | 357 | 360.5 | 354 | 359.5 | +2 | +0.56 | 1.82 | 2,414 | 2,367 | 1.02 | 8.65 | +613 | -271 | -0.83 | +341 | 55.6 | -62 | 4,011 | -4 | 188 | 4.69 | '23/09/22 | 355 | 358.5 | 351.5 | 357.5 | +2.5 | +0.7 | 1.97 | 3,256 | 3,202 | 1.02 | 11.6 | +777 | -224 | +3.73 | +557 | 55.5 | +41 | 4,073 | -4 | 192 | 4.71 | '23/09/21 | 357.5 | 360 | 353.5 | 355 | -5.5 | -1.53 | 1.8 | 3,793 | 4,348 | 0.87 | 13.5 | +188 | +12.2 | +117 | +317 | 55.4 | -317 | 4,032 | -7 | 196 | 4.86 | '23/09/20 | 363.5 | 366 | 359.5 | 360.5 | 0 | 0 | 1.8 | 2,519 | 2,594 | 0.97 | 9.12 | +89 | -165 | -24.9 | -101 | 55.4 | +17 | 4,349 | +22 | 203 | 4.67 | 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 | 365 | 368 | 359.5 | 360.5 | +1 | +0.28 | 2.36 | 2,990 | 3,072 | 0.97 | 10.9 | +300 | -86.9 | +7.7 | +221 | 55.4 | -132 | 4,332 | +6 | 181 | 4.18 | '23/09/18 | 364 | 364 | 357 | 359.5 | -7 | -1.91 | 1.91 | 4,494 | 5,210 | 0.86 | 16.2 | -380 | -266 | +42.2 | -604 | 55.5 | -8 | 4,464 | -55 | 175 | 3.92 | '23/09/15 | 375 | 377 | 366 | 366.5 | -7 | -1.87 | 2.95 | 6,553 | 4,926 | 1.33 | 24.1 | -158 | -770 | -13.1 | -941 | 55.4 | +64 | 4,472 | +12 | 230 | 5.14 | '23/09/14 | 373 | 379 | 372 | 373.5 | +4 | +1.08 | 1.89 | 3,295 | 3,666 | 0.9 | 12.4 | +515 | -235 | +12.2 | +292 | 55.4 | -137 | 4,408 | -10 | 218 | 4.95 | '23/09/13 | 360 | 371 | 360 | 369.5 | +6 | +1.65 | 3.03 | 5,539 | 4,945 | 1.12 | 20.3 | +1,429 | -472 | -86.7 | +871 | 55.4 | -252 | 4,545 | +4 | 228 | 5.02 | '23/09/12 | 373.5 | 377.5 | 360.5 | 363.5 | -16.5 | -4.34 | 4.47 | 12,869 | 12,401 | 1.04 | 47 | -1,779 | -587 | -76.5 | -2,443 | 55.2 | +231 | 4,797 | -91 | 224 | 4.67 | '23/09/11 | 404 | 404 | 371.5 | 380 | -23.5 | -5.82 | 8.05 | 9,775 | 11,812 | 0.83 | 37.4 | -114 | -1,066 | -90 | -1,271 | 55.4 | -190 | 4,566 | -33 | 315 | 6.9 | '23/09/08 | 400 | 404.5 | 397 | 403.5 | +2.5 | +0.62 | 1.87 | 2,878 | 2,949 | 0.98 | 11.6 | +599 | +115 | -27.8 | +686 | 55.3 | -78 | 4,756 | +11 | 348 | 7.32 | '23/09/07 | 403.5 | 403.5 | 398 | 401 | -2.5 | -0.62 | 1.36 | 2,956 | 2,947 | 1 | 11.8 | +387 | -252 | -22 | +113 | 55.2 | -10 | 4,834 | -3 | 337 | 6.97 | '23/09/06 | 397 | 407.5 | 395 | 403.5 | +9.5 | +2.41 | 3.17 | 5,455 | 5,262 | 1.04 | 21.8 | +1,007 | +82.4 | -68.9 | +1,020 | 55.2 | -26 | 4,844 | +15 | 340 | 7.02 | '23/09/05 | 398 | 400 | 382 | 394 | -6 | -1.5 | 4.5 | 6,345 | 7,397 | 0.86 | 24.8 | +1,256 | -271 | -207 | +778 | 55 | -80 | 4,870 | -54 | 325 | 6.67 | '23/09/04 | 402 | 403.5 | 395 | 400 | 0 | 0 | 2.12 | 3,928 | 4,020 | 0.98 | 15.6 | +220 | -71.2 | -53.1 | +95.3 | 54.9 | +113 | 4,950 | -37 | 379 | 7.66 | '23/09/01 | 408 | 409 | 399 | 400 | -2.5 | -0.62 | 2.48 | 5,255 | 4,719 | 1.11 | 21.1 | +1,310 | +616 | +1.32 | +1,927 | 54.9 | -389 | 4,837 | -1 | 416 | 8.6 | '23/08/31 | 398.5 | 403 | 396 | 402.5 | -0.5 | -0.12 | 1.74 | 8,575 | 6,721 | 1.28 | 34.3 | +557 | -305 | +5.52 | +258 | 54.7 | -93 | 5,226 | +55 | 417 | 7.98 | '23/08/30 | 414 | 416.5 | 401.5 | 403 | -2 | -0.49 | 3.7 | 6,469 | 6,554 | 0.99 | 26.4 | +282 | -35 | +24 | +271 | 54.6 | +312 | 5,319 | +2 | 362 | 6.81 | '23/08/29 | 410 | 413 | 400 | 405 | 0 | 0 | 3.21 | 5,896 | 6,650 | 0.89 | 23.9 | +1,233 | +33 | -15.4 | +1,250 | 54.6 | -134 | 5,007 | -12 | 360 | 7.19 | '23/08/28 | 414 | 415.5 | 394 | 405 | -8 | -1.94 | 5.21 | 10,158 | 10,325 | 0.98 | 41 | +1,194 | -94 | -259 | +842 | 54.6 | -278 | 5,141 | -116 | 372 | 7.24 | '23/08/25 | 415.5 | 426 | 406 | 413 | -15 | -3.5 | 4.67 | 13,037 | 21,295 | 0.61 | 54.2 | -434 | +312 | +1.11 | -121 | 54.4 | -198 | 5,419 | -75 | 488 | 9.01 | 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 | 432 | 438 | 414.5 | 428 | +13.5 | +3.26 | 5.67 | 22,541 | 22,465 | 1 | 96.7 | -77.7 | +2,206 | +6.45 | +2,135 | 54.4 | -611 | 5,617 | +50 | 563 | 10 | '23/08/23 | 397.5 | 418 | 392.5 | 414.5 | +19.5 | +4.94 | 6.46 | 21,181 | 20,242 | 1.05 | 86.8 | +1,071 | +545 | +118 | +1,734 | 54.4 | +687 | 6,228 | +177 | 513 | 8.24 | '23/08/22 | 391 | 397 | 385.5 | 395 | +9 | +2.33 | 2.98 | 12,978 | 11,483 | 1.13 | 51 | +2,678 | -336 | -55.2 | +2,287 | 54.4 | -41 | 5,541 | -14 | 336 | 6.06 | '23/08/21 | 382.5 | 391 | 382 | 386 | +2 | +0.52 | 2.34 | 7,443 | 5,872 | 1.27 | 28.8 | +859 | +8 | -13.8 | +853 | 54 | -57 | 5,582 | +21 | 350 | 6.27 | '23/08/18 | 399 | 399 | 379 | 384 | -9.5 | -2.41 | 5.08 | 10,156 | 14,135 | 0.72 | 39.5 | +1,233 | +33 | -15.4 | +1,250 | 53.9 | -995 | 5,639 | -40 | 329 | 5.83 | '23/08/17 | 386 | 393.5 | 382.5 | 393.5 | +4 | +1.03 | 2.82 | 10,536 | 10,323 | 1.02 | 40.9 | +1,836 | +48 | +254 | +2,138 | 53.7 | +469 | 6,634 | -38 | 369 | 5.56 | '23/08/16 | 379.5 | 389.5 | 377 | 389.5 | +4.5 | +1.17 | 3.25 | 11,353 | 9,752 | 1.16 | 43.6 | +3,413 | +477 | -60.6 | +3,829 | 53.4 | -621 | 6,165 | +8 | 407 | 6.6 | '23/08/15 | 380 | 390 | 380 | 385 | +14 | +3.77 | 2.7 | 15,382 | 13,071 | 1.18 | 59.4 | +3,272 | +356 | +55.9 | +3,684 | 53 | +235 | 6,786 | +57 | 399 | 5.88 | '23/08/14 | 363 | 380 | 362.5 | 371 | +3 | +0.82 | 4.76 | 15,409 | 12,339 | 1.25 | 57.5 | +2,138 | +1,302 | -814 | +2,626 | 52.5 | -153 | 6,551 | +83 | 342 | 5.22 | '23/08/11 | 371.5 | 376 | 363 | 368 | -0.5 | -0.14 | 3.53 | 6,151 | 5,443 | 1.13 | 22.7 | -537 | +128 | +318 | -90.8 | 52.2 | +160 | 6,704 | -9 | 259 | 3.86 | '23/08/10 | 370 | 373 | 352.5 | 368.5 | -10.5 | -2.77 | 5.41 | 11,471 | 11,979 | 0.96 | 41.8 | +2,664 | +47 | -17.1 | +2,693 | 52.4 | -344 | 6,544 | +39 | 268 | 4.1 | '23/08/09 | 389.5 | 389.5 | 372 | 379 | +3 | +0.8 | 4.65 | 19,003 | 15,927 | 1.19 | 72.4 | -1,674 | +203 | +70.5 | -1,400 | 52 | +891 | 6,888 | -27 | 229 | 3.32 | '23/08/08 | 370.5 | 376 | 360.5 | 376 | +5.5 | +1.48 | 4.18 | 5,673 | 5,424 | 1.05 | 21 | +460 | +67 | -47.5 | +480 | 52.1 | -34 | 5,997 | -3 | 256 | 4.27 | '23/08/07 | 361.5 | 376 | 357.5 | 370.5 | +8.5 | +2.35 | 5.11 | 6,863 | 6,599 | 1.04 | 25.3 | +879 | +179 | +165 | +1,223 | 52 | -133 | 6,031 | -14 | 259 | 4.29 | '23/08/04 | 361.5 | 365 | 352 | 362 | +0.5 | +0.14 | 3.6 | 5,879 | 6,091 | 0.97 | 21.2 | +1,117 | +8 | -59 | +1,066 | 51.8 | +6 | 6,164 | +15 | 273 | 4.43 | '23/08/02 | 369.5 | 374 | 358 | 361.5 | -10.5 | -2.82 | 4.3 | 9,336 | 10,053 | 0.93 | 34 | +720 | +473 | -210 | +983 | 51.7 | -308 | 6,158 | +49 | 258 | 4.19 | '23/08/01 | 376.5 | 380 | 358.5 | 372 | +8 | +2.2 | 5.91 | 14,304 | 13,010 | 1.1 | 53.1 | +200 | +406 | +446 | +1,052 | 51.6 | +363 | 6,466 | +82 | 209 | 3.23 | '23/07/31 | 399 | 399 | 352 | 364 | -24 | -6.19 | 12.1 | 24,978 | 22,199 | 1.13 | 94.1 | +416 | +373 | -321 | +468 | 51.6 | -479 | 6,103 | -108 | 127 | 2.08 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/28 | 366.5 | 388 | 360 | 388 | +32 | +8.99 | 7.87 | 27,124 | 23,848 | 1.14 | 103 | +2,402 | +430 | -305 | +2,527 | 51.5 | +2,330 | 6,582 | +159 | 235 | 3.57 | '23/07/27 | 375 | 375 | 353.5 | 356 | -11 | -3 | 5.86 | 10,307 | 11,545 | 0.89 | 37 | +1,481 | +1.5 | -9.55 | +1,473 | 51.1 | +154 | 4,252 | -74 | 76 | 1.79 | '23/07/26 | 377 | 382.5 | 363.5 | 367 | -0.5 | -0.14 | 5.17 | 13,994 | 14,427 | 0.97 | 52.2 | +1,486 | -214 | +55.1 | +1,328 | 51 | +479 | 4,098 | -26 | 150 | 3.66 | '23/07/25 | 388 | 399 | 362 | 367.5 | +1.5 | +0.41 | 10.1 | 37,490 | 31,285 | 1.2 | 143 | +9,725 | +39 | -69.3 | +9,695 | 50.8 | -442 | 3,619 | +37 | 176 | 4.86 | '23/07/24 | 360 | 366 | 352.5 | 366 | +33 | +9.91 | 4.05 | 28,794 | 18,297 | 1.57 | 105 | +2,256 | -64.8 | +275 | +2,466 | 49.8 | +1,414 | 4,061 | +83 | 139 | 3.42 | '23/07/21 | 314.5 | 333 | 312 | 333 | +30 | +9.9 | 6.93 | 15,606 | 13,094 | 1.19 | 50.6 | +1,148 | -515 | +148 | +781 | 49.3 | +1,258 | 2,647 | +37 | 56 | 2.12 | '23/07/20 | 300 | 304.5 | 297 | 303 | +5 | +1.68 | 2.52 | 1,972 | 2,146 | 0.92 | 5.94 | +225 | -357 | -33.3 | -165 | 49.2 | +197 | 1,389 | +2 | 19 | 1.37 | '23/07/19 | 311.5 | 311.5 | 295.5 | 298 | -8.5 | -2.77 | 5.22 | 2,645 | 7,740 | 0.34 | 7.93 | +7.7 | -556 | -208 | -756 | 49.1 | +73 | 1,192 | -5 | 17 | 1.43 | '23/07/18 | 300 | 316 | 300 | 306.5 | +7 | +2.34 | 5.34 | 6,120 | 6,359 | 0.96 | 18.8 | +2,269 | -765 | +128 | +1,632 | 49.1 | +158 | 1,119 | -35 | 22 | 1.97 | '23/07/17 | 297.5 | 299.5 | 296 | 299.5 | +1.5 | +0.5 | 1.17 | 1,347 | 2,691 | 0.5 | 4.02 | +459 | -6.53 | -72.4 | +380 | 48.8 | +120 | 961 | +5 | 57 | 5.93 | '23/07/14 | 297.5 | 298 | 293.5 | 298 | +2.5 | +0.85 | 1.52 | 1,407 | 2,399 | 0.59 | 4.17 | +249 | -231 | -86.1 | -67.9 | 48.8 | +187 | 841 | -1 | 52 | 6.18 | '23/07/13 | 297.5 | 300 | 293.5 | 295.5 | -1 | -0.34 | 2.19 | 1,952 | 2,427 | 0.8 | 5.8 | +883 | -440 | -73 | +370 | 48.7 | -44 | 654 | +1 | 53 | 8.1 | '23/07/12 | 293.5 | 296.5 | 291.5 | 296.5 | +0.5 | +0.17 | 1.69 | 2,294 | 3,427 | 0.67 | 6.75 | +904 | -590 | -23.4 | +291 | 48.6 | 0 | 698 | 0 | 52 | 7.45 | '23/07/11 | 297.5 | 299 | 292.5 | 296 | +4 | +1.37 | 2.23 | 2,430 | 2,200 | 1.1 | 7.16 | +1,308 | -558 | -51.1 | +698 | 48.4 | +2 | 698 | -3 | 52 | 7.45 | '23/07/10 | 293 | 295 | 291 | 292 | -1 | -0.34 | 1.37 | 1,452 | 1,725 | 0.84 | 4.25 | +466 | -253 | +16.9 | +230 | 48.2 | -34 | 696 | 0 | 55 | 7.9 | '23/07/07 | 300 | 300 | 291 | 293 | -7 | -2.33 | 3 | 2,198 | 3,654 | 0.6 | 6.45 | -538 | -3.43 | +16.1 | -525 | 48.2 | +35 | 730 | -4 | 55 | 7.53 | '23/07/06 | 298 | 302.5 | 295.5 | 300 | +3.5 | +1.18 | 2.36 | 2,991 | 2,748 | 1.09 | 8.97 | +758 | -2 | -1.88 | +754 | 48.3 | +6 | 695 | +33 | 59 | 8.49 | '23/07/05 | 294 | 298 | 292 | 296.5 | +3 | +1.02 | 2.04 | 1,719 | 2,316 | 0.74 | 5.08 | +421 | -12 | -53.1 | +356 | 48 | +39 | 689 | +3 | 26 | 3.77 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/04 | 298.5 | 302.5 | 293 | 293.5 | -4 | -1.34 | 3.19 | 6,938 | 6,402 | 1.08 | 20.6 | +3,126 | -1,525 | -2,459 | -859 | 48 | +83 | 650 | +23 | 23 | 3.54 | '23/07/03 | 319 | 319 | 312 | 312.5 | -2 | -0.64 | 2.23 | 3,637 | 2,902 | 1.25 | 11.4 | -538 | +382 | +909 | +753 | 47.5 | -78 | 567 | 0 | 0 | 0 | '23/06/30 | 311 | 317 | 311 | 314.5 | +0.5 | +0.16 | 1.91 | 2,882 | 1,919 | 1.5 | 9.07 | -67.7 | +380 | +441 | +753 | 47.6 | +3 | 645 | 0 | 0 | 0 | '23/06/29 | 308 | 317 | 308 | 314 | -2 | -0.63 | 2.85 | 3,763 | 2,009 | 1.87 | 11.8 | -420 | +313 | +860 | +752 | 47.6 | -5 | 642 | 0 | 0 | 0 | '23/06/28 | 316 | 319 | 314 | 316 | +0.5 | +0.16 | 1.58 | 1,586 | 1,649 | 0.96 | 5.01 | +184 | +40 | +161 | +384 | 47.7 | +9 | 647 | -61 | 0 | 0 | '23/06/27 | 319.5 | 320 | 315.5 | 315.5 | -5.5 | -1.71 | 1.4 | 1,583 | 1,871 | 0.85 | 5.02 | -321 | +135 | +257 | +71 | 47.7 | +18 | 638 | -31 | 61 | 9.56 | '23/06/26 | 317 | 324 | 313.5 | 321 | +6.5 | +2.07 | 3.34 | 4,778 | 4,311 | 1.11 | 15.3 | +214 | +160 | -22.3 | +352 | 47.7 | +138 | 620 | +2 | 92 | 14.8 | '23/06/21 | 311 | 317.5 | 310 | 314.5 | +4.5 | +1.45 | 2.42 | 3,009 | 2,473 | 1.22 | 9.46 | +1,800 | -570 | -101 | +1,128 | 47.7 | -26 | 482 | +11 | 90 | 18.7 | '23/06/20 | 312 | 314 | 308 | 310 | -1 | -0.32 | 1.93 | 4,006 | 3,095 | 1.29 | 12.4 | +3,062 | -2,494 | +26.6 | +595 | 47.6 | +6 | 508 | -8 | 79 | 15.6 | '23/06/19 | 314.5 | 316 | 310 | 311 | -5.5 | -1.74 | 1.9 | 3,538 | 3,265 | 1.08 | 11 | +2,053 | -2,122 | -95 | -164 | 47.3 | -4 | 502 | -7 | 87 | 17.3 | '23/06/16 | 318 | 319.5 | 313.5 | 316.5 | -3 | -0.94 | 1.88 | 4,521 | 3,610 | 1.25 | 14.3 | +1,784 | -2,270 | -27.7 | -514 | 47.2 | -4 | 506 | -7 | 94 | 18.6 | '23/06/15 | 318 | 322.5 | 315 | 319.5 | +2 | +0.63 | 2.36 | 2,167 | 2,398 | 0.9 | 6.91 | +604 | +198 | +12.9 | +815 | 47 | -30 | 510 | -6 | 101 | 19.8 | '23/06/14 | 320 | 321 | 316 | 317.5 | -2.5 | -0.78 | 1.56 | 1,848 | 2,195 | 0.84 | 5.88 | +105 | -63 | -64.1 | -22.4 | 46.8 | -98 | 540 | 0 | 107 | 19.8 | '23/06/13 | 328 | 328 | 319 | 320 | -4.5 | -1.39 | 2.77 | 2,248 | 7,147 | 0.31 | 7.24 | -576 | -210 | +22.9 | -763 | 46.8 | +29 | 638 | +2 | 107 | 16.8 | '23/06/12 | 316 | 325 | 316 | 324.5 | +9.5 | +3.02 | 2.86 | 3,702 | 5,546 | 0.67 | 12 | +774 | +684 | -7.04 | +1,451 | 46.9 | -41 | 609 | +14 | 105 | 17.2 | '23/06/09 | 316.5 | 316.5 | 314 | 315 | +1 | +0.32 | 0.8 | 1,450 | 3,802 | 0.38 | 4.57 | +492 | +55 | +21.1 | +568 | 46.8 | +82 | 650 | -9 | 91 | 14 | '23/06/08 | 313 | 316.5 | 312 | 314 | -0.5 | -0.16 | 1.43 | 1,718 | 1,919 | 0.9 | 5.41 | +12 | +500 | +7.15 | +519 | 46.7 | -9 | 568 | +2 | 100 | 17.6 | '23/06/07 | 313 | 316 | 313 | 314.5 | +1.5 | +0.48 | 0.96 | 1,259 | 2,074 | 0.61 | 3.96 | +508 | -2.41 | -2.12 | +504 | 46.7 | -11 | 577 | -1 | 98 | 17 | 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 | 312.5 | 315 | 311 | 313 | -0.5 | -0.16 | 1.28 | 1,829 | 4,084 | 0.45 | 5.72 | +121 | +632 | -3.62 | +750 | 46.6 | -5 | 588 | 0 | 99 | 16.8 | '23/06/05 | 315 | 315.5 | 312.5 | 313.5 | -1.5 | -0.48 | 0.95 | 2,342 | 3,966 | 0.59 | 7.36 | +300 | +11.1 | -6.66 | +305 | 46.7 | +2 | 593 | -3 | 99 | 16.7 | '23/06/02 | 306 | 316 | 305.5 | 315 | +9 | +2.94 | 3.43 | 4,399 | 7,409 | 0.59 | 13.8 | +1,180 | +91.7 | +63.9 | +1,335 | 46.6 | +39 | 591 | +10 | 102 | 17.3 | '23/06/01 | 304 | 307 | 301.5 | 306 | +1 | +0.33 | 1.8 | 1,163 | 1,819 | 0.64 | 3.55 | +223 | +108 | -15.1 | +316 | 43.9 | 0 | 552 | +3 | 92 | 16.7 | '23/05/31 | 304 | 307 | 303 | 305 | +1 | +0.33 | 1.32 | 5,485 | 6,773 | 0.81 | 16.7 | +198 | -230 | +96.7 | +65 | 43.9 | +3 | 552 | +1 | 89 | 16.1 | '23/05/30 | 307.5 | 307.5 | 303.5 | 304 | +0.5 | +0.16 | 1.32 | 2,270 | 5,325 | 0.43 | 6.92 | -127 | +184 | -13.8 | +43.1 | 43.8 | -1 | 549 | 0 | 88 | 16 | '23/05/29 | 309.5 | 312 | 303.5 | 303.5 | -5 | -1.62 | 2.76 | 1,976 | 17,026 | 0.12 | 6.05 | -664 | +254 | +39.9 | -370 | 43.8 | +23 | 550 | -8 | 88 | 16 | '23/05/26 | 304.5 | 309 | 304 | 308.5 | +4 | +1.31 | 1.64 | 2,303 | 3,995 | 0.58 | 7.08 | +433 | +379 | -61.5 | +751 | 43.9 | +14 | 527 | +3 | 96 | 18.2 | '23/05/25 | 307 | 308.5 | 304 | 304.5 | -3.5 | -1.14 | 1.46 | 2,293 | 6,303 | 0.36 | 7.01 | -433 | +358 | -93.4 | -168 | 43.8 | -4 | 513 | +1 | 93 | 18.1 | '23/05/24 | 307 | 308 | 304.5 | 308 | +1 | +0.33 | 1.14 | 2,089 | 3,671 | 0.57 | 6.4 | +129 | +318 | +16.6 | +463 | 44.2 | -19 | 517 | 0 | 92 | 17.8 | '23/05/23 | 307.5 | 309 | 306.5 | 307 | +0.5 | +0.16 | 0.82 | 2,988 | 2,535 | 1.18 | 9.19 | +474 | +308 | +1.86 | +783 | 44.4 | 0 | 536 | +2 | 92 | 17.2 | '23/05/22 | 307.5 | 308 | 303.5 | 306.5 | -1.5 | -0.49 | 1.46 | 1,592 | 2,125 | 0.75 | 4.88 | +202 | +225 | -40.4 | +387 | 44.3 | -4 | 536 | -13 | 90 | 16.8 | '23/05/19 | 306 | 309.5 | 305 | 308 | 0 | 0 | 1.46 | 2,344 | 3,193 | 0.73 | 7.2 | +347 | +7 | -72 | +282 | 44.3 | +1 | 540 | -47 | 103 | 19.1 | '23/05/18 | 304.5 | 310 | 303 | 308 | +4.5 | +1.48 | 2.31 | 4,037 | 4,129 | 0.98 | 12.4 | +1,735 | -10 | +162 | +1,887 | 44.3 | +15 | 539 | +4 | 150 | 27.8 | '23/05/17 | 302.5 | 305 | 302 | 303.5 | 0 | 0 | 0.99 | 3,220 | 3,011 | 1.07 | 9.77 | +1,063 | +10 | +321 | +1,394 | 44.1 | -1 | 524 | +10 | 146 | 27.9 | '23/05/16 | 303 | 305.5 | 299 | 303.5 | 0 | 0 | 2.14 | 3,505 | 3,725 | 0.94 | 10.6 | +1,531 | +19 | +166 | +1,716 | 44.1 | -10 | 525 | +2 | 136 | 25.9 | '23/05/15 | 304.5 | 309 | 297.5 | 303.5 | +22 | +7.82 | 4.09 | 9,180 | 9,209 | 1 | 27.8 | +5,344 | +300 | +30.7 | +5,675 | 43.9 | +7 | 535 | -4 | 134 | 25 | '23/05/12 | 286 | 287 | 280.5 | 281.5 | -5 | -1.75 | 2.27 | 2,044 | 18,521 | 0.11 | 5.77 | -330 | +192 | -293 | -430 | 43.2 | +14 | 528 | +8 | 138 | 26.1 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/11 | 291.5 | 291.5 | 286.5 | 286.5 | -5 | -1.72 | 1.72 | 1,190 | 3,636 | 0.33 | 3.43 | -292 | +180 | -57 | -169 | 43.2 | +7 | 514 | +11 | 130 | 25.3 | '23/05/10 | 290.5 | 292 | 287.5 | 291.5 | -0.5 | -0.17 | 1.54 | 1,455 | 2,104 | 0.69 | 4.22 | -461 | +319 | -12.3 | -154 | 43.2 | +1 | 507 | 0 | 119 | 23.5 | '23/05/09 | 289.5 | 293 | 289 | 292 | +3.5 | +1.21 | 1.39 | 1,891 | 7,962 | 0.24 | 5.5 | +750 | +10 | +26.3 | +786 | 43.3 | -28 | 506 | +34 | 119 | 23.5 | '23/05/08 | 289 | 290.5 | 288 | 288.5 | -0.5 | -0.17 | 0.87 | 1,090 | 1,477 | 0.74 | 3.15 | -171 | +198 | +11 | +37.7 | 43.2 | -9 | 534 | +20 | 85 | 15.9 | '23/05/05 | 291.5 | 291.5 | 286 | 289 | -3 | -1.03 | 1.88 | 1,788 | 3,709 | 0.48 | 5.16 | -299 | +148 | -105 | -256 | 43.2 | +8 | 543 | +2 | 65 | 12 | '23/05/04 | 287 | 292 | 286.5 | 292 | +4.5 | +1.57 | 1.91 | 2,617 | 3,010 | 0.87 | 7.61 | +714 | +238 | +93.7 | +1,046 | 43.2 | -13 | 535 | +5 | 63 | 11.8 | '23/05/03 | 287 | 288 | 285.5 | 287.5 | +1.5 | +0.52 | 0.87 | 1,680 | 2,241 | 0.75 | 4.83 | +563 | +168 | +29.6 | +761 | 43.1 | +4 | 548 | +4 | 58 | 10.6 | '23/05/02 | 283 | 287 | 282 | 286 | +3.5 | +1.24 | 1.77 | 1,588 | 2,104 | 0.75 | 4.53 | +432 | +14 | +30.4 | +476 | 43 | -13 | 544 | +1 | 54 | 9.93 | '23/04/28 | 282 | 282.5 | 279 | 282.5 | +2.5 | +0.89 | 1.25 | 1,842 | 1,813 | 1.02 | 5.18 | +141 | +9 | +15 | +165 | 43 | 0 | 557 | -27 | 53 | 9.52 |
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 |
|