|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 244.5 | 251 | -6.5 | -2.59% | 3.19% | 246 | 250 | 242 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 7,987 | 19.65億 | 6,376 | 1.3張/筆 | 246.1元 | 7.07 | 33.72 | -1.48 | 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) | 14,128 | 35.54億 | 11,336 | 1.2張/筆 | 251.6元 | +9 (+3.72%) | 連漲連跌: 首日下跌 ( -6.5元 / -2.59%) 財報評分: 最新57分 / 平均42分 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 244.5元 (-6.5元/ -2.59%) | 成交張數: 7,987張 | 成交金額: 19.7億元 | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
---|
第25高 | 近2日新低 | 首日下跌 (-6.5元/ -2.59%) | 第2000高 | 近2日新低 | 第275高 | 近2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 244.5元 | 3日 03/26 ~03/28 | 5日 03/22 ~03/28 | 10日 03/15 ~03/28 | 1個月 02/29 ~03/28 | 3個月 '23/12/29 ~03/28 | 半年 '23/10/02 ~03/28 | 1年 '23/03/30 ~03/28 | 2年 '22/03/30 ~03/28 | 3年 '21/03/30 ~03/28 | 5年 '19/04/01 ~03/28 | 10年 '14/03/31 ~03/28 | 15年 '09/03/30 ~03/28 | 20年 '04/03/29 ~03/28 | 今年 01/02 ~03/28 |
---|
起算價 | 247.5 | 233.5 | 220.5 | 252.5 | 214.5 | 219.5 | 96.7 | 84.9 | 54.7 | 13.25 | 8 | 10.35 | 13.3 | 218 | 漲跌價 | -3 | +11 | +24 | -8 | +30 | +25 | +147.8 | +159.6 | +189.8 | +231.25 | +236.5 | +234.15 | +231.2 | +26.5 | 漲跌幅 | -1.21% | +4.71% | +10.9% | -3.17% | +14% | +11.4% | +153% | +188% | +347% | +1745% | +2956% | +2262% | +1738% | +12.2% | 振幅 | 6.87% | 8.99% | 15.9% | 23.8% | 41.5% | 50.1% | 199% | 260% | 449% | 2063% | 3471% | 2694% | 2097% | 40.8% | 成交張數 | 2.81萬 | 5.07萬 | 9.61萬 | 20.4萬 | 53.3萬 | 105萬 | 290萬 | 606萬 | 1,087萬 | 2,650萬 | 3,533萬 | 4,046萬 | 4,962萬 | 53萬 | 成交金額 | 70億 | 126億 | 232億 | 502億 | 1,279億 | 2,390億 | 5,258億 | 7,969億 | 1.13兆 | 1.66兆 | 1.78兆 | 1.83兆 | 2.02兆 | 1,273億 | 週轉率 | 5.72% | 10.3% | 19.5% | 41.4% | 108% | 213% | 590% | 1233% | 2210% | 5389% | 7184% | 8226% | 10089% | 108% |
* 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 | '24/03/28 | 246 | 250 | 242 | 244.5 | -6.5 | -2.59 | 3.19 | 7,987 | 6,376 | 1.25 | 19.6 | -1,874 | -9 | -275 | -2,158 | 22.5 | -3 | 5,774 | +93 | 93 | 1.61 | '24/03/27 | 248 | 257.5 | 244 | 251 | +9 | +3.72 | 5.58 | 14,128 | 11,336 | 1.25 | 35.5 | -2,761 | +1,383 | +479 | -900 | 22.8 | +68 | 5,777 | 0 | 0 | 0 | '24/03/26 | 249.5 | 253 | 240.5 | 242 | -5.5 | -2.22 | 5.05 | 6,005 | 5,326 | 1.13 | 14.8 | +447 | +257 | -147 | +557 | 23.4 | -151 | 5,709 | 0 | 0 | 0 | '24/03/25 | 250 | 253.5 | 247.5 | 247.5 | 0 | 0 | 2.42 | 7,668 | 6,358 | 1.21 | 19.2 | -365 | -346 | -251 | -962 | 23.3 | -342 | 5,860 | -12 | 0 | 0 | '24/03/22 | 238 | 250 | 236.5 | 247.5 | +14 | +6 | 5.78 | 14,925 | 12,715 | 1.17 | 36.5 | +2,250 | +795 | -226 | +2,819 | 23.4 | -501 | 6,202 | -832 | 12 | 0.19 | '24/03/21 | 234 | 237.5 | 230.5 | 233.5 | +4 | +1.74 | 3.05 | 6,585 | 5,596 | 1.18 | 15.5 | +277 | -245 | +276 | +308 | 22.8 | +107 | 6,703 | -307 | 844 | 12.6 | '24/03/20 | 232 | 234 | 229 | 229.5 | 0 | 0 | 2.18 | 5,733 | 4,756 | 1.21 | 13.2 | +524 | +366 | -250 | +640 | 22.8 | -112 | 6,596 | -51 | 1,151 | 17.4 | '24/03/19 | 238.5 | 240.5 | 226.5 | 229.5 | -8.5 | -3.57 | 5.88 | 9,989 | 10,044 | 0.99 | 23.3 | -2,113 | -828 | -498 | -3,440 | 22.7 | +203 | 6,708 | -236 | 1,202 | 17.9 | '24/03/18 | 239 | 241 | 231 | 238 | +5.5 | +2.37 | 4.3 | 8,644 | 7,162 | 1.21 | 20.4 | -387 | +287 | -464 | -564 | 23.3 | -83 | 6,505 | -97 | 1,438 | 22.1 | '24/03/15 | 223 | 238 | 222.5 | 232.5 | +12 | +5.44 | 7.03 | 14,410 | 11,137 | 1.29 | 33.3 | -291 | +1,423 | -124 | +1,008 | 23.4 | +47 | 6,588 | +10 | 1,535 | 23.3 | '24/03/14 | 231.5 | 232 | 220 | 220.5 | -8.5 | -3.71 | 5.24 | 12,183 | 10,380 | 1.17 | 27.2 | +1,837 | -3,712 | +251 | -1,625 | 23.4 | +438 | 6,541 | -213 | 1,525 | 23.3 | '24/03/13 | 245 | 245.5 | 228.5 | 229 | -13.5 | -5.57 | 7.01 | 14,081 | 11,972 | 1.18 | 32.9 | +628 | -2,056 | -490 | -1,918 | 23 | +333 | 6,103 | -222 | 1,738 | 28.5 | '24/03/12 | 246 | 247.5 | 239 | 242.5 | -5.5 | -2.22 | 3.43 | 10,102 | 9,431 | 1.07 | 24.5 | +1,272 | -2,566 | +47.4 | -1,247 | 22.9 | +317 | 5,770 | -115 | 1,960 | 34 | '24/03/11 | 249.5 | 256 | 247.5 | 248 | -1.5 | -0.6 | 3.41 | 5,729 | 4,984 | 1.15 | 14.3 | -64 | -50 | -166 | -280 | 22.6 | +262 | 5,453 | -34 | 2,075 | 38.1 | '24/03/08 | 254 | 258.5 | 244 | 249.5 | -3 | -1.19 | 5.74 | 9,526 | 8,836 | 1.08 | 23.9 | +579 | -447 | -593 | -461 | 22.4 | -571 | 5,191 | -78 | 2,109 | 40.6 | '24/03/07 | 277.5 | 280 | 251.5 | 252.5 | -22 | -8.01 | 10.4 | 20,128 | 19,167 | 1.05 | 52.8 | -4,123 | -1,026 | -2,020 | -7,169 | 22.2 | +573 | 5,762 | -317 | 2,187 | 38 | '24/03/06 | 263 | 274.5 | 260.5 | 274.5 | +9 | +3.39 | 5.27 | 8,916 | 7,648 | 1.17 | 24 | +124 | -78 | +1,161 | +1,207 | 23 | +456 | 5,189 | +45 | 2,504 | 48.3 | '24/03/05 | 260 | 267 | 257 | 265.5 | +6.5 | +2.51 | 3.86 | 6,521 | 5,645 | 1.16 | 17.2 | +1,553 | -428 | +477 | +1,602 | 23 | -111 | 4,733 | +73 | 2,459 | 52 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/04 | 266 | 267.5 | 258.5 | 259 | -2.5 | -0.96 | 3.44 | 7,399 | 5,429 | 1.36 | 19.4 | -174 | -468 | +107 | -535 | 22.7 | +95 | 4,844 | -36 | 2,386 | 49.3 | '24/03/01 | 261 | 267 | 260 | 261.5 | +4.5 | +1.75 | 2.72 | 7,111 | 6,072 | 1.17 | 18.7 | +0.28 | -50 | +528 | +479 | 22.7 | -110 | 4,749 | +17 | 2,422 | 51 | '24/02/29 | 252.5 | 258.5 | 249.5 | 257 | +4.5 | +1.78 | 3.56 | 5,996 | 4,422 | 1.36 | 15.3 | +738 | +121 | +305 | +1,164 | 22.7 | -97 | 4,859 | +91 | 2,405 | 49.5 | '24/02/27 | 262.5 | 264 | 247 | 252.5 | -9 | -3.44 | 6.5 | 8,852 | 7,600 | 1.16 | 22.4 | +175 | -890 | -258 | -973 | 22.6 | -166 | 4,956 | -86 | 2,314 | 46.7 | '24/02/26 | 262 | 265.5 | 258 | 261.5 | -0.5 | -0.19 | 2.86 | 5,742 | 4,887 | 1.17 | 15 | -267 | -59 | -38.4 | -364 | 22.6 | +440 | 5,122 | -45 | 2,400 | 46.9 | '24/02/23 | 261 | 267.5 | 258 | 262 | +6.5 | +2.54 | 3.72 | 15,502 | 11,598 | 1.34 | 40.8 | +4,639 | +215 | -39.6 | +4,814 | 22.7 | -830 | 4,682 | +100 | 2,445 | 52.2 | '24/02/22 | 270 | 270 | 252 | 255.5 | -4 | -1.54 | 6.94 | 13,812 | 11,273 | 1.23 | 35.7 | +565 | -2,196 | +254 | -1,377 | 21.7 | +380 | 5,512 | -14 | 2,345 | 42.5 | '24/02/21 | 256.5 | 264.5 | 255 | 259.5 | -2 | -0.76 | 3.63 | 7,007 | 5,921 | 1.18 | 18.2 | +678 | -233 | -187 | +258 | 21.7 | +66 | 5,132 | -10 | 2,359 | 46 | '24/02/20 | 264 | 265 | 253 | 261.5 | -3.5 | -1.32 | 4.53 | 11,835 | 9,734 | 1.22 | 30.6 | -940 | -472 | +204 | -1,209 | 21.7 | -21 | 5,066 | -5 | 2,369 | 46.8 | '24/02/19 | 273 | 284 | 260.5 | 265 | -10 | -3.64 | 8.55 | 15,461 | 12,725 | 1.22 | 41.8 | +1,138 | -114 | -112 | +912 | 21.9 | -536 | 5,087 | -152 | 2,374 | 46.7 | '24/02/16 | 276 | 278 | 262 | 275 | +2 | +0.73 | 5.86 | 20,146 | 14,805 | 1.36 | 54.9 | +719 | +347 | +99.4 | +1,166 | 21.5 | +68 | 5,623 | -169 | 2,526 | 44.9 | '24/02/15 | 268 | 273 | 265.5 | 273 | +24.5 | +9.86 | 3.02 | 16,717 | 6,021 | 2.78 | 45.5 | +2,651 | +259 | -522 | +2,388 | 21.4 | +376 | 5,555 | +110 | 2,695 | 48.5 | '24/02/05 | 244 | 254.5 | 240 | 248.5 | +7.5 | +3.11 | 6.02 | 16,298 | 12,701 | 1.28 | 40.4 | -1,080 | +1,389 | -496 | -188 | 20.8 | -194 | 5,182 | -4 | 2,585 | 49.9 | '24/02/02 | 239.5 | 246 | 235 | 241 | +9.5 | +4.1 | 4.75 | 15,669 | 11,761 | 1.33 | 37.7 | -93.6 | +750 | -36.6 | +620 | 21 | -471 | 5,376 | -66 | 2,589 | 48.2 | '24/02/01 | 229 | 232.5 | 226.5 | 231.5 | +2.5 | +1.09 | 2.62 | 4,360 | 3,757 | 1.16 | 10 | -460 | +220 | -99.2 | -339 | 21 | +399 | 5,847 | +6 | 2,655 | 45.4 | '24/01/31 | 232.5 | 238 | 229 | 229 | -5 | -2.14 | 3.85 | 10,552 | 8,603 | 1.23 | 24.6 | -1,796 | -2,147 | +205 | -3,738 | 21 | +310 | 5,448 | -77 | 2,649 | 48.6 | '24/01/30 | 223.5 | 240.5 | 223.5 | 234 | +9.5 | +4.23 | 7.57 | 21,485 | 15,703 | 1.37 | 50.1 | +2,598 | +1,232 | +319 | +4,149 | 21.2 | -327 | 5,138 | +104 | 2,726 | 53.1 | '24/01/29 | 216.5 | 225 | 216.5 | 224.5 | +8 | +3.7 | 3.93 | 6,018 | 4,817 | 1.25 | 13.4 | +1,373 | +258 | +119 | +1,750 | 20.6 | -108 | 5,465 | +136 | 2,622 | 48 | 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 | '24/01/26 | 220.5 | 223 | 216.5 | 216.5 | -6 | -2.7 | 2.92 | 5,613 | 3,804 | 1.48 | 12.3 | -1,339 | -104 | -224 | -1,667 | 20.4 | -160 | 5,573 | -71 | 2,486 | 44.6 | '24/01/25 | 219.5 | 227 | 219 | 222.5 | +6 | +2.77 | 3.7 | 10,833 | 8,331 | 1.3 | 24.2 | +1,196 | +877 | -29.7 | +2,044 | 20.7 | -570 | 5,733 | +93 | 2,557 | 44.6 | '24/01/24 | 223 | 223 | 216.5 | 216.5 | -5 | -2.26 | 2.93 | 5,951 | 4,275 | 1.39 | 13.1 | -590 | -15 | +317 | -288 | 20.6 | -32 | 6,303 | -3 | 2,464 | 39.1 | '24/01/23 | 222 | 224.5 | 216 | 221.5 | -0.5 | -0.23 | 3.83 | 8,116 | 6,381 | 1.27 | 17.9 | +894 | -220 | +238 | +912 | 20.7 | -185 | 6,335 | +70 | 2,467 | 38.9 | '24/01/22 | 213 | 223.5 | 211 | 222 | +18 | +8.82 | 6.13 | 14,512 | 10,592 | 1.37 | 31.7 | +2,992 | -783 | +160 | +2,369 | 20.5 | -643 | 6,520 | +18 | 2,397 | 36.8 | '24/01/19 | 204 | 207 | 202 | 204 | +3.5 | +1.75 | 2.49 | 6,375 | 5,192 | 1.23 | 13 | +1,004 | -398 | +266 | +872 | 19.9 | +457 | 7,163 | -38 | 2,379 | 33.2 | '24/01/18 | 209.5 | 210 | 197 | 200.5 | -10 | -4.75 | 6.18 | 8,643 | 7,393 | 1.17 | 17.5 | -1,796 | -2,147 | +205 | -3,738 | 19.6 | +554 | 6,706 | -41 | 2,417 | 36 | '24/01/17 | 216 | 217.5 | 208.5 | 210.5 | -4 | -1.86 | 4.2 | 5,572 | 4,241 | 1.31 | 11.9 | -182 | -1,113 | +463 | -832 | 20 | +102 | 6,152 | -76 | 2,458 | 40 | '24/01/16 | 214 | 218.5 | 213 | 214.5 | -1.5 | -0.69 | 2.55 | 5,334 | 4,280 | 1.25 | 11.5 | -1,353 | +809 | +292 | -252 | 20 | -112 | 6,050 | +3 | 2,534 | 41.9 | '24/01/15 | 209.5 | 217.5 | 209.5 | 216 | +8 | +3.85 | 3.85 | 6,501 | 5,803 | 1.12 | 14 | +471 | +1,596 | -220 | +1,847 | 20.2 | -81 | 6,162 | +110 | 2,531 | 41.1 | '24/01/12 | 206.5 | 210 | 205 | 208 | +2 | +0.97 | 2.43 | 5,203 | 4,348 | 1.2 | 10.8 | -876 | +160 | +18.9 | -697 | 20.1 | +6 | 6,243 | +60 | 2,421 | 38.8 | '24/01/11 | 200.5 | 208 | 198 | 206 | +6 | +3 | 5 | 5,938 | 4,612 | 1.29 | 12.1 | +432 | -24 | +429 | +837 | 20.4 | -323 | 6,237 | -130 | 2,361 | 37.9 | '24/01/10 | 195.5 | 201 | 195 | 200 | +4.5 | +2.3 | 3.07 | 6,595 | 4,770 | 1.38 | 13.1 | +1,716 | -488 | +95.3 | +1,323 | 20.3 | -22 | 6,560 | +58 | 2,491 | 38 | '24/01/09 | 203 | 207 | 195.5 | 195.5 | -9 | -4.4 | 5.62 | 12,333 | 9,712 | 1.27 | 24.5 | -325 | -1,527 | +336 | -1,517 | 20 | +385 | 6,582 | -231 | 2,433 | 37 | '24/01/08 | 206 | 210.5 | 203 | 204.5 | -1 | -0.49 | 3.65 | 5,956 | 4,844 | 1.23 | 12.2 | +302 | -884 | +19.9 | -562 | 20 | -69 | 6,197 | -13 | 2,664 | 43 | '24/01/05 | 214 | 214.5 | 205.5 | 205.5 | -7.5 | -3.52 | 4.23 | 5,621 | 5,542 | 1.01 | 11.7 | -1,453 | -183 | -92.2 | -1,728 | 19.9 | +215 | 6,266 | -11 | 2,677 | 42.7 | '24/01/04 | 216.5 | 218.5 | 213 | 213 | -5.5 | -2.52 | 2.52 | 4,597 | 3,637 | 1.26 | 9.9 | -1,542 | -96 | -204 | -1,841 | 20.2 | +95 | 6,051 | -64 | 2,688 | 44.4 | '24/01/03 | 215 | 219.5 | 210.5 | 218.5 | +0.5 | +0.23 | 4.13 | 7,507 | 5,260 | 1.43 | 16.3 | -380 | -689 | -363 | -1,433 | 20.5 | -171 | 5,956 | +85 | 2,752 | 46.2 | 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 | '24/01/02 | 219 | 221 | 215.5 | 218 | 0 | 0 | 2.52 | 5,499 | 3,967 | 1.39 | 12 | -725 | -281 | -308 | -1,314 | 20.7 | -41 | 6,127 | +14 | 2,667 | 43.5 | '23/12/29 | 214.5 | 219.5 | 214.5 | 218 | +3.5 | +1.63 | 2.33 | 2,888 | 2,466 | 1.17 | 6.29 | +469 | +114 | -13.5 | +569 | 20.9 | -108 | 6,168 | +21 | 2,653 | 43 | '23/12/28 | 218 | 222 | 214 | 214.5 | -2.5 | -1.15 | 3.69 | 5,929 | 4,408 | 1.35 | 12.9 | +40.2 | -199 | -78.3 | -237 | 20.8 | -28 | 6,276 | +2 | 2,632 | 41.9 | '23/12/27 | 216 | 218.5 | 213 | 217 | +1.5 | +0.7 | 2.55 | 3,791 | 2,722 | 1.39 | 8.2 | +531 | -65.1 | -25.2 | +441 | 20.7 | +26 | 6,304 | -4 | 2,630 | 41.7 | '23/12/26 | 214 | 216 | 211 | 215.5 | +2 | +0.94 | 2.34 | 4,266 | 3,543 | 1.2 | 9.11 | +129 | -765 | +149 | -487 | 20.6 | +167 | 6,278 | +8 | 2,634 | 42 | '23/12/25 | 219.5 | 220 | 213 | 213.5 | -3.5 | -1.61 | 3.23 | 4,044 | 3,343 | 1.21 | 8.71 | -807 | -102 | -98.5 | -1,007 | 20.6 | +266 | 6,111 | -28 | 2,626 | 43 | '23/12/22 | 212.5 | 218.5 | 212 | 217 | +6.5 | +3.09 | 3.09 | 4,648 | 3,950 | 1.18 | 10 | +552 | +166 | -31.8 | +686 | 20.7 | -180 | 5,845 | +35 | 2,654 | 45.4 | '23/12/21 | 210 | 212.5 | 207 | 210.5 | -3 | -1.41 | 2.58 | 6,586 | 5,089 | 1.29 | 13.8 | +743 | -1,103 | +328 | -32 | 20.6 | -4 | 6,025 | -32 | 2,619 | 43.5 | '23/12/20 | 215 | 217.5 | 212 | 213.5 | 0 | 0 | 2.58 | 5,064 | 4,369 | 1.16 | 10.8 | +751 | -639 | -345 | -233 | 20.5 | +340 | 6,029 | -44 | 2,651 | 44 | '23/12/19 | 216 | 218 | 211 | 213.5 | -2.5 | -1.16 | 3.24 | 4,892 | 4,031 | 1.21 | 10.4 | +430 | -324 | -56.1 | +49.7 | 20.4 | +33 | 5,689 | -42 | 2,695 | 47.4 | '23/12/18 | 215 | 218 | 213 | 216 | +0.5 | +0.23 | 2.32 | 2,932 | 2,528 | 1.16 | 6.32 | -488 | -151 | +3.57 | -636 | 20.3 | -26 | 5,656 | +22 | 2,737 | 48.4 | '23/12/15 | 221 | 221 | 213.5 | 215.5 | -4.5 | -2.05 | 3.41 | 8,487 | 7,030 | 1.21 | 18.3 | +696 | -2,101 | +120 | -1,286 | 20.4 | +147 | 5,682 | -77 | 2,715 | 47.8 | '23/12/14 | 226.5 | 231 | 219 | 220 | -3.5 | -1.57 | 5.37 | 8,844 | 6,672 | 1.33 | 19.8 | -2,572 | -327 | -314 | -3,213 | 20.2 | +834 | 5,535 | -73 | 2,792 | 50.4 | '23/12/13 | 220.5 | 227 | 219 | 223.5 | +4 | +1.82 | 3.64 | 5,874 | 4,731 | 1.24 | 13.1 | +518 | -64 | -30.4 | +423 | 20.7 | -485 | 4,701 | +34 | 2,865 | 60.9 | '23/12/12 | 223 | 224 | 217.5 | 219.5 | -1 | -0.45 | 2.95 | 9,712 | 6,693 | 1.45 | 21.4 | -563 | -1,057 | +423 | -1,197 | 20.6 | +180 | 5,186 | -27 | 2,831 | 54.6 | '23/12/11 | 239.5 | 240 | 220.5 | 220.5 | -17.5 | -7.35 | 8.19 | 12,660 | 11,376 | 1.11 | 28.8 | -2,931 | -1,044 | +97.8 | -3,877 | 20.7 | +532 | 5,006 | -57 | 2,858 | 57.1 | '23/12/08 | 234 | 243.5 | 233.5 | 238 | +13.5 | +6.01 | 4.45 | 16,945 | 13,005 | 1.3 | 40.5 | +1,500 | +885 | -393 | +1,992 | 21.3 | +401 | 4,474 | +12 | 2,915 | 65.2 | '23/12/07 | 226.5 | 230.5 | 223.5 | 224.5 | +1 | +0.45 | 3.13 | 8,712 | 6,635 | 1.31 | 19.8 | +444 | +385 | -23.1 | +806 | 21.1 | +186 | 4,073 | +12 | 2,903 | 71.3 | 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 | '23/12/06 | 213 | 225.5 | 212.5 | 223.5 | +11.5 | +5.42 | 6.13 | 6,492 | 5,392 | 1.2 | 14.3 | +607 | +661 | +233 | +1,501 | 21 | -140 | 3,887 | +131 | 2,891 | 74.4 | '23/12/05 | 222 | 222.5 | 211 | 212 | -12 | -5.36 | 5.13 | 8,654 | 7,867 | 1.1 | 18.6 | +94.2 | -2,764 | -52.7 | -2,722 | 21 | +313 | 4,027 | -104 | 2,760 | 68.5 | '23/12/04 | 233 | 235 | 223 | 224 | -5.5 | -2.4 | 5.23 | 6,673 | 5,189 | 1.29 | 15.2 | -1,033 | +52 | -26.4 | -1,007 | 20.9 | +55 | 3,714 | -31 | 2,864 | 77.1 | '23/12/01 | 227.5 | 231 | 221.5 | 229.5 | +1.5 | +0.66 | 4.17 | 4,319 | 3,692 | 1.17 | 9.79 | -824 | -8 | +21.1 | -811 | 21.1 | +55 | 3,659 | -13 | 2,895 | 79.1 | '23/11/30 | 225 | 232.5 | 223 | 228 | +3 | +1.33 | 4.22 | 9,211 | 6,698 | 1.38 | 21.1 | -1,492 | +990 | -283 | -785 | 21.3 | -197 | 3,604 | +10 | 2,908 | 80.7 | '23/11/29 | 218 | 226.5 | 218 | 225 | +7.5 | +3.45 | 3.91 | 7,597 | 6,030 | 1.26 | 17 | -880 | +808 | -300 | -373 | 21.6 | -168 | 3,801 | +17 | 2,898 | 76.2 | '23/11/28 | 210 | 221 | 209.5 | 217.5 | +6 | +2.84 | 5.44 | 5,197 | 4,066 | 1.28 | 11.3 | -1,099 | -15 | +249 | -865 | 21.9 | -135 | 3,969 | -21 | 2,881 | 72.6 | '23/11/27 | 217 | 217.5 | 211 | 211.5 | -6 | -2.76 | 2.99 | 4,208 | 3,471 | 1.21 | 8.97 | -430 | -398 | -589 | -1,416 | 22.1 | +148 | 4,104 | -60 | 2,902 | 70.7 | '23/11/24 | 217 | 221 | 214 | 217.5 | +2 | +0.93 | 3.25 | 4,830 | 3,530 | 1.37 | 10.5 | -680 | -407 | -79.3 | -1,166 | 22.2 | -65 | 3,957 | 0 | 2,962 | 74.9 | '23/11/23 | 222 | 222.5 | 215.5 | 215.5 | -5.5 | -2.49 | 3.17 | 3,681 | 3,650 | 1.01 | 8.05 | -484 | -198 | -143 | -825 | 22.3 | -84 | 4,022 | -45 | 2,962 | 73.6 | '23/11/22 | 222.5 | 223.5 | 220 | 221 | -4 | -1.78 | 1.56 | 3,218 | 2,552 | 1.26 | 7.13 | +495 | -238 | +84.6 | +342 | 22.4 | -363 | 4,106 | -16 | 3,007 | 73.2 | '23/11/21 | 230.5 | 231 | 222.5 | 225 | +1.5 | +0.67 | 3.8 | 7,949 | 5,858 | 1.36 | 18 | -297 | +69 | -81.9 | -310 | 22.3 | +143 | 4,469 | -43 | 3,023 | 67.6 | '23/11/20 | 222.5 | 224.5 | 219 | 223.5 | +2 | +0.9 | 2.48 | 3,710 | 3,059 | 1.21 | 8.27 | +531 | +335 | +260 | +1,126 | 22.4 | +70 | 4,326 | +12 | 3,066 | 70.9 | '23/11/17 | 221 | 222.5 | 218 | 221.5 | +1 | +0.45 | 2.04 | 4,388 | 3,652 | 1.2 | 9.71 | +738 | -524 | -37.6 | +176 | 22.3 | +31 | 4,256 | -21 | 3,054 | 71.8 | '23/11/16 | 230.5 | 230.5 | 216.5 | 220.5 | -8.5 | -3.71 | 6.11 | 11,094 | 8,613 | 1.29 | 24.6 | +2,012 | -2,063 | +521 | +470 | 22.1 | +125 | 4,225 | -103 | 3,075 | 72.8 | '23/11/15 | 234.5 | 236 | 227 | 229 | -3 | -1.29 | 3.88 | 8,947 | 6,915 | 1.29 | 20.7 | -1,996 | +224 | -291 | -2,063 | 21.7 | +107 | 4,100 | -70 | 3,178 | 77.5 | '23/11/14 | 223 | 236 | 223 | 232 | +15 | +6.91 | 5.99 | 19,092 | 14,394 | 1.33 | 44.1 | +5,227 | -406 | -727 | +4,093 | 22.2 | -545 | 3,993 | -21 | 3,248 | 81.3 | '23/11/13 | 225 | 227 | 215.5 | 217 | -3.5 | -1.59 | 5.22 | 8,953 | 7,087 | 1.26 | 19.6 | -1,202 | -350 | +150 | -1,402 | 21.1 | +125 | 4,539 | -198 | 3,269 | 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 | '23/11/10 | 214 | 231.5 | 209 | 220.5 | +5.5 | +2.56 | 10.5 | 29,951 | 21,247 | 1.41 | 66.7 | +7,523 | +257 | -1,739 | +6,041 | 21.3 | -1,978 | 4,414 | +123 | 3,467 | 78.5 | '23/11/09 | 209 | 215 | 205.5 | 215 | +6 | +2.87 | 4.55 | 9,315 | 6,898 | 1.35 | 19.6 | +1,201 | +220 | -111 | +1,310 | 19.8 | +24 | 6,392 | +214 | 3,344 | 52.3 | '23/11/08 | 201 | 209 | 200.5 | 209 | +9 | +4.5 | 4.25 | 9,885 | 7,073 | 1.4 | 20.3 | +248 | +743 | -210 | +781 | 19.6 | +480 | 6,368 | +225 | 3,130 | 49.2 | '23/11/07 | 198.5 | 203.5 | 196.5 | 200 | +2.5 | +1.27 | 3.54 | 10,371 | 6,682 | 1.55 | 20.7 | -1,877 | +232 | -0.03 | -1,645 | 19.5 | +107 | 5,888 | +168 | 2,905 | 49.3 | '23/11/06 | 193 | 198 | 192 | 197.5 | +8.5 | +4.5 | 3.17 | 8,286 | 4,763 | 1.74 | 16.2 | -2,209 | +1,183 | -132 | -1,158 | 19.8 | -267 | 5,781 | +183 | 2,737 | 47.3 | '23/11/03 | 187 | 193 | 185 | 189 | +5 | +2.72 | 4.35 | 11,532 | 7,983 | 1.44 | 22 | -1,177 | +41 | -151 | -1,287 | 20.3 | +4 | 6,048 | +197 | 2,554 | 42.2 | '23/11/02 | 182 | 186 | 179.5 | 184 | +7 | +3.95 | 3.67 | 7,940 | 5,779 | 1.37 | 14.6 | -1,233 | -468 | +648 | -1,052 | 20.5 | +305 | 6,044 | -112 | 2,357 | 39 | '23/11/01 | 180 | 180 | 174 | 177 | +1 | +0.57 | 3.41 | 6,683 | 4,792 | 1.39 | 11.8 | -39.6 | -1,169 | +580 | -629 | 20.7 | +153 | 5,739 | -128 | 2,469 | 43 | '23/10/31 | 187.5 | 189 | 174 | 176 | -9.5 | -5.12 | 8.09 | 9,720 | 7,583 | 1.28 | 17.4 | +3,575 | -2,646 | -266 | +663 | 20.8 | -468 | 5,586 | -43 | 2,597 | 46.5 | '23/10/30 | 186.5 | 189 | 185 | 185.5 | -1 | -0.54 | 2.14 | 4,172 | 3,338 | 1.25 | 7.79 | +312 | -880 | +157 | -410 | 20 | +79 | 6,054 | -44 | 2,640 | 43.6 | '23/10/27 | 189.5 | 190 | 185 | 186.5 | -0.5 | -0.27 | 2.67 | 5,040 | 4,207 | 1.2 | 9.45 | -381 | +78 | -78 | -381 | 20 | -113 | 5,975 | -111 | 2,684 | 44.9 | '23/10/26 | 195.5 | 196 | 187 | 187 | -13.5 | -6.73 | 4.49 | 7,063 | 7,053 | 1 | 13.5 | -2,065 | +88 | -528 | -2,505 | 20.1 | +198 | 6,088 | -102 | 2,795 | 45.9 | '23/10/25 | 203 | 203.5 | 199 | 200.5 | -1 | -0.5 | 2.23 | 4,696 | 3,701 | 1.27 | 9.45 | -308 | -17 | -243 | -569 | 20.5 | +31 | 5,890 | -9 | 2,897 | 49.2 | '23/10/24 | 194 | 201.5 | 191.5 | 201.5 | +9 | +4.68 | 5.19 | 6,590 | 5,027 | 1.31 | 13 | -38 | +184 | +435 | +581 | 20.7 | +194 | 5,859 | +136 | 2,906 | 49.6 | '23/10/23 | 191.5 | 196 | 189 | 192.5 | 0 | 0 | 3.64 | 4,921 | 3,722 | 1.32 | 9.49 | +417 | -285 | +156 | +288 | 20.7 | +43 | 5,665 | +30 | 2,770 | 48.9 | '23/10/20 | 196.5 | 196.5 | 188.5 | 192.5 | -5 | -2.53 | 4.05 | 9,279 | 7,119 | 1.3 | 17.8 | +878 | -1,233 | -36.6 | -391 | 20.6 | -54 | 5,622 | -200 | 2,740 | 48.7 | '23/10/19 | 198.5 | 200.5 | 194.5 | 197.5 | -1 | -0.5 | 3.02 | 7,125 | 5,003 | 1.42 | 14.1 | -1,997 | -107 | +757 | -1,346 | 20.5 | +91 | 5,676 | -4 | 2,940 | 51.8 | '23/10/18 | 205 | 207 | 198.5 | 198.5 | -9 | -4.34 | 4.1 | 9,185 | 6,748 | 1.36 | 18.5 | +1,178 | -171 | -63.8 | +944 | 20.9 | -783 | 5,585 | -337 | 2,944 | 52.7 | 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 | '23/10/17 | 217.5 | 217.5 | 207 | 207.5 | -7.5 | -3.49 | 4.88 | 8,541 | 6,819 | 1.25 | 18 | -1,159 | -977 | +121 | -2,015 | 20.6 | -58 | 6,368 | -164 | 3,281 | 51.5 | '23/10/16 | 218.5 | 219 | 209 | 215 | -8 | -3.59 | 4.48 | 10,840 | 7,999 | 1.36 | 23.2 | +229 | -287 | -477 | -535 | 20.9 | -431 | 6,426 | -172 | 3,445 | 53.6 | '23/10/13 | 222 | 225 | 218.5 | 223 | -0.5 | -0.22 | 2.91 | 8,524 | 5,779 | 1.48 | 18.9 | -721 | -443 | -308 | -1,472 | 20.8 | -298 | 6,857 | +79 | 3,617 | 52.7 | '23/10/12 | 221.5 | 227 | 221.5 | 223.5 | +5.5 | +2.52 | 2.52 | 7,825 | 6,171 | 1.27 | 17.5 | +1,603 | +253 | -256 | +1,600 | 20.9 | -217 | 7,155 | +22 | 3,538 | 49.4 | '23/10/11 | 224 | 226.5 | 217 | 218 | -3 | -1.36 | 4.3 | 6,843 | 5,306 | 1.29 | 15.1 | +1,287 | -50 | -252 | +986 | 20.7 | -588 | 7,372 | -8 | 3,516 | 47.7 | '23/10/06 | 223 | 227 | 219 | 221 | -1.5 | -0.67 | 3.6 | 7,872 | 6,342 | 1.24 | 17.5 | -392 | -212 | +238 | -366 | 20.5 | +90 | 7,960 | -6 | 3,524 | 44.3 | '23/10/05 | 225 | 225 | 218.5 | 222.5 | +1.5 | +0.68 | 2.94 | 9,898 | 7,598 | 1.3 | 22 | +157 | -45 | -222 | -110 | 20.6 | -65 | 7,870 | +34 | 3,530 | 44.9 | '23/10/04 | 214 | 221.5 | 212 | 221 | +2 | +0.91 | 4.34 | 11,132 | 7,590 | 1.47 | 24.2 | +251 | +196 | +16 | +463 | 20.6 | -469 | 7,935 | +21 | 3,496 | 44.1 | '23/10/03 | 217.5 | 227 | 216 | 219 | +3.5 | +1.62 | 5.1 | 19,137 | 13,227 | 1.45 | 42.4 | +853 | +59 | +53.7 | +966 | 20.5 | +728 | 8,404 | +100 | 3,475 | 41.3 | '23/10/02 | 230 | 233 | 215.5 | 215.5 | -4 | -1.82 | 7.97 | 23,018 | 16,567 | 1.39 | 51.4 | -3,271 | -948 | +1,037 | -3,182 | 20.3 | +690 | 7,676 | -57 | 3,375 | 44 | '23/09/28 | 212 | 222.5 | 212 | 219.5 | +8 | +3.78 | 4.96 | 17,407 | 13,953 | 1.25 | 38 | +1,233 | +477 | -343 | +1,366 | 20.9 | +551 | 6,986 | +252 | 3,432 | 49.1 | '23/09/27 | 205.5 | 211.5 | 205 | 211.5 | +7.5 | +3.68 | 3.19 | 9,783 | 7,569 | 1.29 | 20.4 | +497 | +13 | +268 | +778 | 20.6 | +65 | 6,435 | +170 | 3,180 | 49.4 | '23/09/26 | 211.5 | 214 | 203.5 | 204 | -7 | -3.32 | 4.98 | 12,013 | 9,609 | 1.25 | 25 | -1,744 | +108 | +241 | -1,394 | 20.6 | +399 | 6,370 | -48 | 3,010 | 47.3 | '23/09/25 | 211 | 220 | 209 | 211 | +10 | +4.98 | 5.47 | 23,876 | 17,572 | 1.36 | 51.3 | +1,199 | +1,271 | -512 | +1,959 | 20.9 | +174 | 5,971 | +68 | 3,058 | 51.2 | '23/09/22 | 192.5 | 201 | 190.5 | 201 | +6 | +3.08 | 5.38 | 8,072 | 6,291 | 1.28 | 16 | +588 | +105 | -12.9 | +681 | 20.6 | -93 | 5,797 | +76 | 2,990 | 51.6 | '23/09/21 | 192 | 196 | 187.5 | 195 | +1.5 | +0.78 | 4.39 | 7,926 | 6,207 | 1.28 | 15.3 | +165 | -75 | -88.3 | +1.68 | 20.5 | +46 | 5,890 | -15 | 2,914 | 49.5 | '23/09/20 | 190.5 | 196 | 190 | 193.5 | +3.5 | +1.84 | 3.16 | 7,353 | 5,311 | 1.38 | 14.3 | +389 | +793 | -214 | +967 | 20.5 | -195 | 5,844 | +88 | 2,929 | 50.1 | '23/09/19 | 195 | 196 | 188.5 | 190 | -3 | -1.55 | 3.89 | 8,470 | 6,356 | 1.33 | 16.2 | +2,458 | -1,510 | -265 | +683 | 20.5 | +2 | 6,039 | +13 | 2,841 | 47 | 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 | '23/09/18 | 201 | 201 | 190 | 193 | -10.5 | -5.16 | 5.41 | 9,970 | 8,099 | 1.23 | 19.3 | -623 | -1,249 | +16.1 | -1,856 | 20 | +242 | 6,037 | -236 | 2,828 | 46.8 | '23/09/15 | 199 | 205.5 | 198 | 203.5 | +4 | +2.01 | 3.76 | 8,927 | 6,408 | 1.39 | 18.1 | +1,226 | -381 | +258 | +1,103 | 20.2 | -354 | 5,795 | +71 | 3,064 | 52.9 | '23/09/14 | 197 | 201.5 | 196 | 199.5 | +5.5 | +2.84 | 2.84 | 8,414 | 6,520 | 1.29 | 16.7 | -413 | -537 | +396 | -554 | 19.9 | +140 | 6,149 | -45 | 2,993 | 48.7 | '23/09/13 | 199 | 200 | 191 | 194 | -6 | -3 | 4.5 | 10,644 | 8,658 | 1.23 | 20.7 | +1,276 | -2,379 | -7.2 | -1,111 | 20 | +85 | 6,009 | -199 | 3,038 | 50.6 | '23/09/12 | 200 | 204 | 196.5 | 200 | +1 | +0.5 | 3.77 | 6,081 | 4,655 | 1.31 | 12.2 | -538 | +677 | -401 | -262 | 19.7 | -127 | 5,924 | -12 | 3,237 | 54.6 | '23/09/11 | 209 | 209 | 196.5 | 199 | -9.5 | -4.56 | 6 | 10,576 | 8,510 | 1.24 | 21.2 | -173 | -92 | -672 | -937 | 19.7 | -759 | 6,051 | -184 | 3,249 | 53.7 | '23/09/08 | 208 | 211.5 | 203.5 | 208.5 | -1 | -0.48 | 3.82 | 6,153 | 5,040 | 1.22 | 12.8 | +107 | -249 | +12.5 | -129 | 19.6 | +182 | 6,810 | -2 | 3,433 | 50.4 | '23/09/07 | 214.5 | 216.5 | 209 | 209.5 | -7 | -3.23 | 3.46 | 7,096 | 6,475 | 1.1 | 15 | -1,860 | +138 | -59.2 | -1,781 | 19.7 | +319 | 6,628 | -160 | 3,435 | 51.8 | '23/09/06 | 214.5 | 223 | 213 | 216.5 | +8.5 | +4.09 | 4.81 | 22,091 | 16,503 | 1.34 | 48.1 | +1,356 | +521 | +14.1 | +1,891 | 20.2 | -208 | 6,309 | +54 | 3,595 | 57 | '23/09/05 | 205 | 211 | 205 | 208 | +2 | +0.97 | 2.91 | 9,470 | 7,171 | 1.32 | 19.8 | +1,349 | +412 | -856 | +906 | 19.9 | -556 | 6,517 | +51 | 3,541 | 54.3 | '23/09/04 | 203 | 207 | 201 | 206 | +5 | +2.49 | 2.99 | 8,018 | 6,480 | 1.24 | 16.4 | +371 | -471 | -145 | -245 | 19.7 | -101 | 7,073 | +145 | 3,490 | 49.3 | '23/09/01 | 216.5 | 216.5 | 199.5 | 201 | -14.5 | -6.73 | 7.89 | 17,472 | 14,180 | 1.23 | 35.9 | -2,163 | -791 | +378 | -2,577 | 19.7 | +635 | 7,174 | -391 | 3,345 | 46.6 | '23/08/31 | 206 | 215.5 | 205.5 | 215.5 | +7 | +3.36 | 4.8 | 12,560 | 9,797 | 1.28 | 26.6 | +1,395 | +18 | +119 | +1,532 | 20.1 | -298 | 6,539 | +357 | 3,736 | 57.1 | '23/08/30 | 206.5 | 212 | 203.5 | 208.5 | +7.5 | +3.73 | 4.23 | 14,687 | 11,055 | 1.33 | 30.6 | -1,228 | +151 | +321 | -755 | 19.8 | +380 | 6,837 | +177 | 3,379 | 49.4 | '23/08/29 | 205 | 208 | 198 | 201 | -1 | -0.5 | 4.95 | 9,374 | 6,858 | 1.37 | 19 | -119 | +1,326 | -291 | +916 | 20.1 | +112 | 6,457 | -49 | 3,202 | 49.6 | '23/08/28 | 208 | 209.5 | 199 | 202 | -5 | -2.42 | 5.07 | 9,697 | 7,592 | 1.28 | 19.7 | +913 | +122 | -281 | +754 | 20.1 | -121 | 6,345 | -164 | 3,251 | 51.2 | '23/08/25 | 209 | 212 | 204.5 | 207 | -9.5 | -4.39 | 3.46 | 13,037 | 10,705 | 1.22 | 27.1 | -1,515 | +456 | -471 | -1,530 | 19.9 | -399 | 6,466 | -144 | 3,415 | 52.8 | '23/08/24 | 219 | 225.5 | 212 | 216.5 | +7.5 | +3.59 | 6.46 | 26,387 | 19,421 | 1.36 | 57.6 | -801 | +235 | -790 | -1,356 | 20.3 | -327 | 6,865 | -147 | 3,559 | 51.8 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/23 | 203 | 212.5 | 201.5 | 209 | +7.5 | +3.72 | 5.46 | 19,387 | 13,926 | 1.39 | 40.2 | -540 | +324 | +105 | -111 | 20.3 | +176 | 7,192 | +121 | 3,706 | 51.5 | '23/08/22 | 207.5 | 207.5 | 201 | 201.5 | 0 | 0 | 3.23 | 11,276 | 8,434 | 1.34 | 23 | -587 | +171 | +207 | -210 | 20.4 | -642 | 7,016 | -36 | 3,585 | 51.1 | '23/08/21 | 209 | 210.5 | 199 | 201.5 | -2 | -0.98 | 5.65 | 14,173 | 10,833 | 1.31 | 28.8 | -1,619 | -288 | -29.9 | -1,937 | 20.6 | +199 | 7,658 | -97 | 3,621 | 47.3 | '23/08/18 | 207.5 | 213 | 199 | 203.5 | -3 | -1.45 | 6.78 | 49,021 | 34,759 | 1.41 | 102 | -119 | +1,326 | -291 | +916 | 21 | -761 | 7,459 | -137 | 3,718 | 49.8 | '23/08/17 | 188 | 206.5 | 185.5 | 206.5 | +18.5 | +9.84 | 11.2 | 45,372 | 30,511 | 1.49 | 89.8 | -6,419 | +4,663 | +535 | -1,222 | 20.9 | +790 | 8,220 | +560 | 3,855 | 46.9 | '23/08/16 | 177.5 | 188 | 177 | 188 | +8 | +4.44 | 6.11 | 17,269 | 12,927 | 1.34 | 31.7 | -198 | +1,631 | +626 | +2,059 | 22.1 | +167 | 7,431 | +93 | 3,295 | 44.3 | '23/08/15 | 179 | 184 | 176 | 180 | +6.5 | +3.75 | 4.61 | 24,340 | 15,936 | 1.53 | 43.9 | -1,489 | +1,534 | +232 | +277 | 22.2 | -374 | 7,264 | +227 | 3,202 | 44.1 | '23/08/14 | 175 | 180 | 170 | 173.5 | -5 | -2.8 | 5.6 | 15,965 | 11,490 | 1.39 | 27.9 | -3,167 | +385 | +46.8 | -2,736 | 22.6 | +621 | 7,638 | -491 | 2,975 | 38.9 | '23/08/11 | 170 | 179.5 | 170 | 178.5 | +12 | +7.21 | 5.71 | 24,483 | 16,719 | 1.46 | 43.1 | +1,230 | +2,457 | +127 | +3,814 | 23.2 | -425 | 7,017 | +584 | 3,466 | 49.4 | '23/08/10 | 176.5 | 176.5 | 163.5 | 166.5 | -12.5 | -6.98 | 7.26 | 20,551 | 14,679 | 1.4 | 34.6 | -3,605 | +654 | -521 | -3,472 | 22.9 | +212 | 7,442 | -205 | 2,882 | 38.7 | '23/08/09 | 170 | 181.5 | 168 | 179 | +7 | +4.07 | 7.85 | 20,880 | 15,344 | 1.36 | 37.1 | -2,489 | -498 | +150 | -2,837 | 23.6 | -702 | 7,230 | +337 | 3,087 | 42.7 | '23/08/08 | 169.5 | 173.5 | 166 | 172 | +4 | +2.38 | 4.46 | 15,130 | 10,849 | 1.39 | 25.8 | -514 | +623 | -266 | -157 | 23.5 | -180 | 7,932 | +123 | 2,750 | 34.7 | '23/08/07 | 159 | 171 | 157 | 168 | +9.5 | +5.99 | 8.83 | 16,675 | 11,640 | 1.43 | 27.8 | -1,526 | +1,182 | +469 | +125 | 23.6 | +517 | 8,112 | +97 | 2,627 | 32.4 | '23/08/04 | 159 | 161 | 156 | 158.5 | +1 | +0.63 | 3.17 | 13,895 | 9,082 | 1.53 | 22 | +713 | +438 | -8.78 | +1,142 | 23.9 | +567 | 7,595 | -91 | 2,530 | 33.3 | '23/08/02 | 166.5 | 167 | 155 | 157.5 | -7.5 | -4.55 | 7.27 | 14,418 | 9,927 | 1.45 | 23.1 | +2,222 | -1,019 | -567 | +637 | 23.8 | -233 | 7,028 | -168 | 2,621 | 37.3 | '23/08/01 | 170 | 173.5 | 163 | 165 | -4.5 | -2.65 | 6.19 | 14,729 | 8,870 | 1.66 | 24.5 | +2,428 | -979 | +679 | +2,128 | 23.3 | +46 | 7,261 | +24 | 2,789 | 38.4 | '23/07/31 | 182.5 | 183 | 166.5 | 169.5 | -9 | -5.04 | 9.24 | 16,695 | 12,208 | 1.37 | 28.9 | +1,420 | -1 | -1,100 | +320 | 22.9 | +135 | 7,215 | -157 | 2,765 | 38.3 | '23/07/28 | 176.5 | 179 | 174.5 | 178.5 | +2.5 | +1.42 | 2.56 | 7,934 | 5,866 | 1.35 | 14 | +469 | -79 | +210 | +600 | 22.6 | -63 | 7,080 | +15 | 2,922 | 41.3 | 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 | '23/07/27 | 176 | 186 | 174 | 176 | +1.5 | +0.86 | 6.88 | 17,356 | 12,246 | 1.42 | 31.1 | +644 | -1,384 | +4.6 | -735 | 22.5 | +344 | 7,143 | +43 | 2,907 | 40.7 | '23/07/26 | 177.5 | 180.5 | 173.5 | 174.5 | -2.5 | -1.41 | 3.95 | 12,400 | 9,436 | 1.31 | 21.8 | +1,903 | -810 | -856 | +237 | 22.4 | -170 | 6,800 | -244 | 2,864 | 42.1 | '23/07/25 | 190.5 | 194.5 | 177 | 177 | -11.5 | -6.1 | 9.28 | 21,461 | 17,807 | 1.21 | 39.7 | -2,557 | -32 | -96.7 | -2,686 | 21.8 | -369 | 6,970 | +98 | 3,108 | 44.6 | '23/07/24 | 180 | 193 | 179 | 188.5 | +7.5 | +4.14 | 7.73 | 22,853 | 17,660 | 1.29 | 42.4 | -2,253 | +16 | +2,437 | +200 | 22.3 | +473 | 7,339 | -22 | 3,010 | 41 | '23/07/21 | 168.5 | 185 | 168 | 181 | +5.5 | +3.13 | 9.69 | 17,159 | 12,582 | 1.36 | 30.6 | +843 | +22.4 | +1,904 | +2,769 | 22.8 | -111 | 6,866 | +116 | 3,032 | 44.2 | '23/07/20 | 170 | 178 | 168 | 175.5 | +4 | +2.33 | 5.83 | 12,111 | 8,353 | 1.45 | 21 | +364 | -596 | +979 | +747 | 22.7 | +9 | 6,977 | +24 | 2,916 | 41.8 | '23/07/19 | 180.5 | 181 | 170 | 171.5 | -6.5 | -3.65 | 6.18 | 12,039 | 9,931 | 1.21 | 20.9 | -145 | -710 | -242 | -1,096 | 22.7 | +288 | 6,968 | -68 | 2,892 | 41.5 | '23/07/18 | 177 | 183 | 172 | 178 | +1.5 | +0.85 | 6.23 | 15,997 | 11,961 | 1.34 | 28.5 | -18.2 | -813 | +90.3 | -741 | 22.7 | +75 | 6,680 | -16 | 2,960 | 44.3 | '23/07/17 | 180 | 182 | 174.5 | 176.5 | -5.5 | -3.02 | 4.12 | 9,439 | 8,240 | 1.15 | 16.8 | -1,722 | -414 | -63.1 | -2,199 | 22.7 | +154 | 6,605 | -77 | 2,976 | 45.1 | '23/07/14 | 183.5 | 185 | 173 | 182 | +2 | +1.11 | 6.67 | 17,752 | 13,531 | 1.31 | 31.9 | +1,263 | -371 | +51.7 | +943 | 23.1 | -367 | 6,451 | -70 | 3,053 | 47.3 | '23/07/13 | 178 | 186.5 | 177.5 | 180 | +10 | +5.88 | 5.29 | 24,680 | 16,160 | 1.53 | 44.9 | -4,031 | +481 | -667 | -4,217 | 22.8 | +69 | 6,818 | -400 | 3,123 | 45.8 | '23/07/12 | 165 | 170 | 163.5 | 170 | +6.5 | +3.98 | 3.98 | 19,716 | 13,205 | 1.49 | 33.1 | -810 | +856 | +106 | +151 | 23.6 | -874 | 6,749 | +71 | 3,523 | 52.2 | '23/07/11 | 158.5 | 165.5 | 157 | 163.5 | +8.5 | +5.48 | 5.48 | 24,384 | 16,678 | 1.46 | 39.5 | -1,900 | +1,231 | +485 | -184 | 23.8 | -237 | 7,623 | +77 | 3,452 | 45.3 | '23/07/10 | 148.5 | 155.5 | 147 | 155 | +6.5 | +4.38 | 5.72 | 12,851 | 8,800 | 1.46 | 19.6 | +1,444 | +40 | +253 | +1,737 | 24.2 | +555 | 7,860 | +200 | 3,375 | 42.9 | '23/07/07 | 148 | 152 | 145 | 148.5 | -0.5 | -0.34 | 4.7 | 11,860 | 7,937 | 1.49 | 17.6 | +1,706 | -33 | -355 | +1,318 | 24 | -57 | 7,306 | +7 | 3,175 | 43.5 | '23/07/06 | 150.5 | 153 | 147 | 149 | -5.5 | -3.56 | 3.88 | 13,802 | 10,006 | 1.38 | 20.7 | -1,043 | +147 | -65.4 | -962 | 23.6 | -334 | 7,363 | -259 | 3,168 | 43 | '23/07/05 | 155.5 | 157.5 | 153 | 154.5 | -1 | -0.64 | 2.89 | 9,215 | 6,538 | 1.41 | 14.3 | +608 | +209 | -239 | +578 | 23.8 | -365 | 7,697 | -53 | 3,427 | 44.5 | '23/07/04 | 153 | 161 | 150.5 | 155.5 | +2.5 | +1.63 | 6.86 | 21,671 | 14,662 | 1.48 | 33.7 | -2,776 | +1,013 | -26.4 | -1,789 | 23.7 | -598 | 8,062 | -109 | 3,480 | 43.2 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/03 | 147.5 | 156 | 146 | 153 | +7 | +4.79 | 6.85 | 23,637 | 15,759 | 1.5 | 35.9 | -2,741 | +2,106 | +319 | -315 | 24.1 | -429 | 8,660 | +175 | 3,589 | 41.4 | '23/06/30 | 138.5 | 148 | 138.5 | 146 | +7 | +5.04 | 6.83 | 27,263 | 16,824 | 1.62 | 39.4 | +2,585 | -20 | +133 | +2,698 | 24.7 | +686 | 9,089 | +317 | 3,414 | 37.6 | '23/06/29 | 139 | 141 | 136.5 | 139 | +1 | +0.72 | 3.26 | 9,169 | 6,316 | 1.45 | 12.7 | +255 | +137 | +118 | +510 | 24.2 | +353 | 8,403 | +56 | 3,097 | 36.9 | '23/06/28 | 136 | 141 | 135.5 | 138 | +3 | +2.22 | 4.07 | 12,433 | 6,993 | 1.78 | 17.2 | +2,527 | +547 | +207 | +3,281 | 24.1 | -627 | 8,050 | +220 | 3,041 | 37.8 | '23/06/27 | 137 | 139 | 134 | 135 | -3.5 | -2.53 | 3.61 | 9,262 | 6,308 | 1.47 | 12.6 | -629 | -32 | -90.7 | -752 | 23.6 | -483 | 8,677 | -145 | 2,821 | 32.5 | '23/06/26 | 140 | 141.5 | 137 | 138.5 | -3.5 | -2.46 | 3.17 | 10,147 | 6,955 | 1.46 | 14.1 | -1,692 | 0 | +86.4 | -1,606 | 23.7 | +330 | 9,161 | -96 | 2,966 | 32.4 | '23/06/21 | 141 | 145 | 140 | 142 | 0 | 0 | 3.52 | 8,002 | 5,219 | 1.53 | 11.4 | +948 | +783 | -120 | +1,611 | 24 | -420 | 8,831 | +40 | 3,062 | 34.7 | '23/06/20 | 145.5 | 148 | 138.5 | 142 | +2 | +1.43 | 6.79 | 28,240 | 15,540 | 1.82 | 40.3 | -31 | -149 | +54.7 | -125 | 23.8 | +539 | 9,251 | +36 | 3,022 | 32.7 | '23/06/19 | 141 | 142 | 136 | 140 | +0.5 | +0.36 | 4.3 | 13,659 | 8,387 | 1.63 | 19 | -875 | +600 | +73.6 | -201 | 23.9 | +992 | 8,712 | +18 | 2,986 | 34.3 | '23/06/16 | 138.5 | 144 | 138 | 139.5 | +1.5 | +1.09 | 4.35 | 16,291 | 10,350 | 1.57 | 22.9 | -153 | +1,515 | -63.9 | +1,298 | 24.1 | -765 | 7,720 | +36 | 2,968 | 38.4 | '23/06/15 | 137.5 | 142 | 134 | 138 | +3.5 | +2.6 | 5.95 | 24,053 | 14,245 | 1.69 | 33.1 | -637 | +632 | +336 | +331 | 24.2 | +565 | 8,486 | +29 | 2,932 | 34.6 | '23/06/14 | 135.5 | 138 | 133.5 | 134.5 | -1.5 | -1.1 | 3.31 | 7,061 | 5,105 | 1.38 | 9.55 | -219 | -81 | -129 | -429 | 24.4 | -407 | 7,921 | -35 | 2,903 | 36.6 | '23/06/13 | 137 | 139 | 134 | 136 | +1 | +0.74 | 3.7 | 13,564 | 8,030 | 1.69 | 18.5 | -1,448 | +280 | +256 | -913 | 24.4 | -483 | 8,328 | +35 | 2,938 | 35.3 | '23/06/12 | 139.5 | 140.5 | 133 | 135 | -4 | -2.88 | 5.4 | 13,818 | 8,105 | 1.7 | 18.8 | -1,955 | -336 | -193 | -2,485 | 24.7 | -84 | 8,812 | -89 | 2,903 | 32.9 | '23/06/09 | 135 | 143 | 133 | 139 | +6 | +4.51 | 7.52 | 20,156 | 12,843 | 1.57 | 27.9 | -936 | +330 | -159 | -766 | 25.1 | -143 | 8,896 | +208 | 2,992 | 33.6 | '23/06/08 | 134.5 | 137 | 132.5 | 133 | -1.5 | -1.12 | 3.35 | 15,481 | 8,800 | 1.76 | 20.8 | -1,787 | +786 | -231 | -1,232 | 25.2 | +584 | 9,039 | -52 | 2,784 | 30.8 | '23/06/07 | 131 | 138 | 130 | 134.5 | +4.5 | +3.46 | 6.15 | 20,243 | 13,776 | 1.47 | 27.4 | -145 | +602 | +674 | +1,131 | 25.6 | -375 | 8,455 | +173 | 2,836 | 33.5 | '23/06/06 | 133 | 134 | 128 | 130 | -3 | -2.26 | 4.51 | 14,540 | 8,810 | 1.65 | 19 | -1,098 | +233 | -331 | -1,195 | 25.7 | -239 | 8,831 | -163 | 2,663 | 30.2 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/05 | 129 | 137 | 126 | 133 | +5 | +3.91 | 8.59 | 25,541 | 15,575 | 1.64 | 33.7 | -4,285 | +3,319 | +187 | -779 | 25.9 | +206 | 9,070 | +237 | 2,826 | 31.2 | '23/06/02 | 126 | 131 | 124 | 128 | +3 | +2.4 | 5.6 | 28,127 | 13,773 | 2.04 | 35.9 | -1,782 | +145 | +530 | -1,107 | 26.7 | +864 | 8,865 | -66 | 2,589 | 29.2 | '23/06/01 | 122.5 | 125 | 121.5 | 125 | +3 | +2.46 | 2.87 | 9,555 | 5,761 | 1.66 | 11.8 | -228 | +447 | +150 | +369 | 27 | -134 | 8,001 | +58 | 2,655 | 33.2 | '23/05/31 | 124.5 | 125.5 | 121 | 122 | -3 | -2.4 | 3.6 | 14,530 | 9,010 | 1.61 | 17.9 | -1,103 | +448 | +47.7 | -607 | 27.1 | -4 | 8,135 | -177 | 2,597 | 31.9 | '23/05/30 | 124 | 126 | 120 | 125 | +3.5 | +2.88 | 4.94 | 18,845 | 11,533 | 1.63 | 23.3 | -1,404 | +246 | +367 | -791 | 27.3 | +1,182 | 8,139 | +101 | 2,774 | 34.1 | '23/05/29 | 124.5 | 125 | 119 | 121.5 | 0 | 0 | 4.94 | 14,512 | 9,265 | 1.57 | 17.6 | -3,017 | +555 | -0.27 | -2,463 | 27.6 | +816 | 6,957 | -119 | 2,673 | 38.4 | '23/05/26 | 125.5 | 127.5 | 119 | 121.5 | -1 | -0.82 | 6.94 | 32,322 | 18,624 | 1.74 | 40.1 | +2,296 | +93 | -385 | +2,004 | 28.2 | -1,287 | 6,142 | -237 | 2,792 | 45.5 | '23/05/25 | 117 | 122.5 | 115 | 122.5 | +11 | +9.87 | 6.73 | 41,157 | 20,622 | 2 | 49.3 | +7,965 | +1,344 | +31.9 | +9,341 | 27.8 | -2,625 | 7,429 | +998 | 3,029 | 40.8 | '23/05/24 | 110.5 | 112 | 108 | 111.5 | +1 | +0.9 | 3.62 | 15,836 | 9,549 | 1.66 | 17.4 | +237 | -395 | +56 | -102 | 26.1 | +452 | 10,055 | -179 | 2,031 | 20.2 | '23/05/23 | 114.5 | 115 | 109.5 | 110.5 | -3 | -2.64 | 4.85 | 22,122 | 11,440 | 1.93 | 24.7 | -202 | -2,096 | -19.4 | -2,317 | 26.1 | +889 | 9,604 | -337 | 2,210 | 23 | '23/05/22 | 115 | 118.5 | 112 | 113.5 | 0 | 0 | 5.73 | 37,149 | 20,235 | 1.84 | 42.7 | +1,322 | +1,740 | -736 | +2,326 | 26.2 | +810 | 8,715 | -228 | 2,547 | 29.2 | '23/05/19 | 106.5 | 113.5 | 106 | 113.5 | +10 | +9.66 | 7.25 | 52,269 | 25,808 | 2.03 | 58 | +10,361 | +2,055 | -548 | +11,868 | 25.9 | -3,238 | 7,905 | +1,387 | 2,775 | 35.1 | '23/05/18 | 99.7 | 104.5 | 99 | 103.5 | +5.6 | +5.72 | 5.62 | 29,307 | 17,231 | 1.7 | 29.8 | +8,010 | +215 | +1,900 | +10,125 | 23.8 | -993 | 11,143 | +569 | 1,388 | 12.5 | '23/05/17 | 95.1 | 98.5 | 94 | 97.9 | +2.8 | +2.94 | 4.73 | 14,704 | 8,301 | 1.77 | 14.2 | -1,305 | +76 | +364 | -865 | 22.1 | +1,943 | 12,136 | -152 | 819 | 6.75 | '23/05/16 | 97.1 | 97.5 | 95 | 95.1 | -1.6 | -1.65 | 2.59 | 7,921 | 5,692 | 1.39 | 7.59 | -1,236 | +103 | -65.7 | -1,199 | 22.3 | +424 | 10,193 | -101 | 971 | 9.53 | '23/05/15 | 95.6 | 96.8 | 94.8 | 96.7 | +1.2 | +1.26 | 2.09 | 6,974 | 4,475 | 1.56 | 6.69 | +2,571 | 0 | -603 | +1,968 | 22.5 | -238 | 9,769 | +50 | 1,072 | 11 | '23/05/12 | 93.6 | 95.9 | 91.5 | 95.5 | +0.5 | +0.53 | 4.63 | 9,840 | 6,543 | 1.5 | 9.26 | +102 | -91 | +119 | +130 | 22 | +354 | 10,007 | +262 | 1,022 | 10.2 | '23/05/11 | 96.8 | 97 | 95 | 95 | -1.2 | -1.25 | 2.08 | 4,742 | 3,188 | 1.49 | 4.53 | -898 | 0 | -110 | -1,008 | 21.9 | -1 | 9,653 | -203 | 760 | 7.87 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/10 | 98.2 | 98.5 | 95.8 | 96.2 | -1.1 | -1.13 | 2.77 | 5,797 | 4,070 | 1.42 | 5.59 | +148 | -213 | -553 | -618 | 22.1 | +526 | 9,654 | -102 | 963 | 9.98 | '23/05/09 | 97.9 | 98.7 | 96.8 | 97.3 | +0.1 | +0.1 | 1.95 | 5,815 | 3,426 | 1.7 | 5.68 | +1,682 | -320 | -16.9 | +1,345 | 22.1 | -32 | 9,128 | -4 | 1,065 | 11.7 | '23/05/08 | 99.1 | 99.8 | 96.9 | 97.2 | -0.9 | -0.92 | 2.96 | 6,429 | 4,658 | 1.38 | 6.31 | -44.6 | +314 | -145 | +125 | 21.7 | +243 | 9,160 | -17 | 1,069 | 11.7 | '23/05/05 | 96.8 | 99 | 96.8 | 98.1 | +1.4 | +1.45 | 2.28 | 7,338 | 4,944 | 1.48 | 7.21 | +1,789 | -379 | +259 | +1,669 | 21.8 | -58 | 8,918 | +108 | 1,086 | 12.2 | '23/05/04 | 96.5 | 97.4 | 95.3 | 96.7 | 0 | 0 | 2.17 | 7,213 | 4,439 | 1.62 | 6.95 | -331 | -170 | +16.6 | -484 | 21.4 | +355 | 8,977 | -233 | 978 | 10.9 | '23/05/03 | 98.5 | 98.5 | 96.7 | 96.7 | -1.5 | -1.53 | 1.83 | 5,696 | 3,092 | 1.84 | 5.54 | +1,009 | 0 | -26.6 | +982 | 21.5 | +287 | 8,622 | -32 | 1,211 | 14 | '23/05/02 | 99 | 99.7 | 97.8 | 98.2 | -0.4 | -0.41 | 1.93 | 3,703 | 2,430 | 1.52 | 3.65 | +123 | +35 | +5.47 | +163 | 21.3 | +34 | 8,335 | -192 | 1,243 | 14.9 | '23/04/28 | 100 | 101 | 98.2 | 98.6 | +0.1 | +0.1 | 2.84 | 7,849 | 4,799 | 1.64 | 7.78 | -634 | +20 | -91.8 | -706 | 21.4 | -425 | 8,301 | +61 | 1,435 | 17.3 | '23/04/27 | 98.4 | 99 | 96.7 | 98.5 | +0.1 | +0.1 | 2.34 | 5,068 | 3,161 | 1.6 | 4.98 | +850 | +169 | +21.8 | +1,041 | 21.6 | -254 | 8,726 | +55 | 1,374 | 15.7 | '23/04/26 | 96 | 99 | 94.8 | 98.4 | +2 | +2.07 | 4.36 | 8,765 | 5,360 | 1.64 | 8.47 | +1,745 | +65 | -14.5 | +1,796 | 21.2 | -273 | 8,980 | +232 | 1,319 | 14.7 | '23/04/25 | 100.5 | 101.5 | 95.6 | 96.4 | -5.1 | -5.02 | 5.81 | 10,331 | 7,198 | 1.44 | 10.1 | -1,730 | +34 | -777 | -2,473 | 20.9 | -378 | 9,253 | -304 | 1,087 | 11.7 | '23/04/24 | 98.6 | 102.5 | 98 | 101.5 | +3.3 | +3.36 | 4.58 | 8,209 | 4,639 | 1.77 | 8.29 | +1,803 | +39 | +382 | +2,224 | 21.2 | -501 | 9,631 | +407 | 1,391 | 14.4 | '23/04/21 | 101 | 101 | 97.2 | 98.2 | -1.8 | -1.8 | 3.8 | 8,417 | 5,460 | 1.54 | 8.31 | -1,102 | +98 | -49 | -1,053 | 20.7 | -675 | 10,132 | 0 | 984 | 9.71 | '23/04/20 | 102 | 102 | 99 | 100 | -1.5 | -1.48 | 2.96 | 5,458 | 3,938 | 1.39 | 5.46 | +726 | -4 | -351 | +371 | 21 | -3 | 10,807 | +60 | 984 | 9.11 | '23/04/19 | 103 | 104.5 | 101 | 101.5 | 0 | 0 | 3.45 | 6,694 | 4,482 | 1.49 | 6.87 | -61.2 | +596 | +67.5 | +602 | 20.8 | -105 | 10,811 | +36 | 924 | 8.55 | '23/04/18 | 103 | 103 | 100 | 101.5 | -1 | -0.98 | 2.93 | 7,134 | 3,852 | 1.85 | 7.24 | +1,078 | +418 | -74.6 | +1,421 | 20.7 | -232 | 10,916 | -12 | 888 | 8.13 | '23/04/17 | 101 | 104.5 | 100.5 | 102.5 | +3.3 | +3.33 | 4.03 | 11,998 | 7,480 | 1.6 | 12.3 | -469 | +367 | +527 | +425 | 20.5 | +32 | 11,148 | +398 | 900 | 8.07 | '23/04/14 | 101.5 | 103 | 98.8 | 99.2 | -0.1 | -0.1 | 4.23 | 7,939 | 5,497 | 1.44 | 7.99 | -1,590 | +200 | -149 | -1,539 | 20.5 | +407 | 11,116 | +135 | 502 | 4.52 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/04/13 | 100.5 | 101.5 | 99.3 | 99.3 | +0.3 | +0.3 | 2.22 | 10,222 | 5,730 | 1.78 | 10.2 | -1,082 | +100 | -28.6 | -1,011 | 20.9 | +523 | 10,710 | +367 | 367 | 3.43 | '23/04/12 | 103 | 104 | 100.5 | 102.5 | -0.5 | -0.49 | 3.4 | 13,866 | 7,262 | 1.91 | 14.2 | +256 | +940 | -428 | +768 | 21 | -329 | 10,187 | 0 | 0 | 0 | '23/04/11 | 100 | 106 | 99 | 103 | +4.2 | +4.25 | 7.09 | 18,442 | 12,144 | 1.52 | 19 | +1,602 | 0 | +895 | +2,497 | 21.1 | -1,320 | 10,516 | 0 | 0 | 0 | '23/04/10 | 95.8 | 99.8 | 95.6 | 98.8 | +3.5 | +3.67 | 4.41 | 8,640 | 5,864 | 1.47 | 8.47 | +2,880 | +55 | +322 | +3,257 | 20.6 | -683 | 11,836 | -22 | 0 | 0 | '23/04/07 | 95 | 96.3 | 93.8 | 95.3 | +1.2 | +1.28 | 2.66 | 8,715 | 4,966 | 1.75 | 8.28 | +688 | -2,176 | +4.47 | -1,484 | 20.1 | -125 | 12,519 | -733 | 22 | 0.18 | '23/04/06 | 97.7 | 97.7 | 93.3 | 94.1 | -3.2 | -3.29 | 4.52 | 10,439 | 7,114 | 1.47 | 9.86 | -2,857 | -303 | +71.4 | -3,088 | 20 | +739 | 12,644 | -760 | 755 | 5.97 | '23/03/31 | 98.7 | 98.8 | 97.3 | 97.3 | -0.5 | -0.51 | 1.53 | 6,071 | 3,634 | 1.67 | 5.94 | -415 | -13 | -99.2 | -527 | 20.5 | -373 | 11,905 | -377 | 1,515 | 12.7 | '23/03/30 | 97.9 | 98.4 | 96.9 | 97.8 | +1.1 | +1.14 | 1.55 | 8,762 | 5,853 | 1.5 | 8.57 | +2,760 | -45.4 | +314 | +3,029 | 20.6 | -19 | 12,279 | -30 | 1,892 | 15.4 |
|