|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 574 | 570 | +4 | +0.7% | 2.11% | 576 | 577 | 565 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 3,165 | 18.14億 | 2,880 | 1.1張/筆 | 573.2元 | 6.97 | 32.16 | -0.74 | 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) | 4,790 | 27.16億 | 4,365 | 1.1張/筆 | 566.9元 | +19 (+3.45%) | 連漲連跌: 連2漲 ( +23元 / +4.17%) 財報評分: 最新55分 / 平均60分 上市指數: 20301.2 (87.87 / +0.43%) | | | |
| |
成交價: 574元 (+4元/ +0.7%) | 成交張數: 3,165張 | 成交金額: 18.1億元 | 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33高 | 近16日新高 | 連2漲 (+23元/ +4.17%) | 第2708低 | 近3日新低 | 第451高 | 近3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 574元 | 3日 04/16 ~04/18 | 5日 04/12 ~04/18 | 10日 04/03 ~04/18 | 1個月 03/20 ~04/18 | 3個月 01/19 ~04/18 | 半年 '23/10/20 ~04/18 | 1年 '23/04/20 ~04/18 | 2年 '22/04/20 ~04/18 | 3年 '21/04/20 ~04/18 | 5年 '19/04/22 ~04/18 | 10年 '14/04/21 ~04/18 | 15年 '09/04/20 ~04/18 | 20年 '04/04/19 ~04/18 | 今年 01/02 ~04/18 |
---|
起算價 | 561 | 567 | 568 | 591 | 440 | 421.5 | 387 | 400 | 500 | 200.5 | 90.5 | 47.85 | 54.5 | 471.5 | 漲跌價 | +13 | +7 | +6 | -17 | +134 | +152.5 | +187 | +174 | +74 | +373.5 | +483.5 | +526.15 | +519.5 | +102.5 | 漲跌幅 | +2.32% | +1.23% | +1.06% | -2.88% | +30.5% | +36.2% | +48.3% | +43.5% | +14.8% | +186% | +534% | +1100% | +953% | +21.7% | 振幅 | 5.53% | 5.47% | 5.46% | 9.48% | 40.6% | 56.5% | 73.3% | 96.9% | 77.7% | 229% | 631% | 1215% | 1090% | 39.6% | 成交張數 | 1.18萬 | 1.65萬 | 2.96萬 | 7.01萬 | 25.4萬 | 41.8萬 | 74.5萬 | 158萬 | 216萬 | 430萬 | 839萬 | 1,499萬 | 2,525萬 | 28.5萬 | 成交金額 | 66.5億 | 93.2億 | 168億 | 399億 | 1,385億 | 2,114億 | 3,422億 | 6,233億 | 9,145億 | 1.54兆 | 1.96兆 | 2.42兆 | 3.08兆 | 1,526億 | 週轉率 | 2.3% | 3.22% | 5.78% | 13.7% | 49.4% | 81.5% | 145% | 309% | 421% | 838% | 1636% | 2923% | 4922% | 55.5% |
結算價 574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 | '24/04/18 | 576 | 577 | 565 | 574 | +4 | +0.7 | 2.11 | 3,165 | 2,880 | 1.1 | 18.1 | +144 | -121 | +90.1 | +114 | 48.5 | +80 | 3,154 | +1 | 37 | 1.17 | '24/04/17 | 555 | 578 | 555 | 570 | +19 | +3.45 | 4.17 | 4,790 | 4,365 | 1.1 | 27.2 | +1,033 | +281 | +75.6 | +1,390 | 48.5 | +60 | 3,074 | +1 | 36 | 1.17 | '24/04/16 | 549 | 557 | 547 | 551 | -10 | -1.78 | 1.78 | 3,844 | 3,865 | 0.99 | 21.2 | +836 | +113 | +199 | +1,149 | 48.2 | -43 | 3,014 | -3 | 35 | 1.16 | '24/04/15 | 567 | 567 | 556 | 561 | -8 | -1.41 | 1.93 | 2,079 | 2,565 | 0.81 | 11.7 | -269 | +145 | +54 | -70.7 | 48.1 | -6 | 3,057 | -5 | 38 | 1.24 | '24/04/12 | 562 | 571 | 562 | 569 | +2 | +0.35 | 1.59 | 2,637 | 2,614 | 1.01 | 15 | +247 | -409 | +61.9 | -99.6 | 48.1 | -5 | 3,063 | +1 | 43 | 1.4 | '24/04/11 | 575 | 575 | 560 | 567 | -4 | -0.7 | 2.63 | 2,465 | 3,320 | 0.74 | 13.9 | +493 | -203 | -28.7 | +262 | 48.2 | +12 | 3,068 | -6 | 42 | 1.37 | '24/04/10 | 568 | 577 | 566 | 571 | +3 | +0.53 | 1.94 | 2,218 | 2,961 | 0.75 | 12.7 | +226 | +26.8 | +82.7 | +336 | 48.1 | -122 | 3,056 | +1 | 48 | 1.57 | '24/04/09 | 572 | 576 | 562 | 568 | +1 | +0.18 | 2.47 | 2,402 | 2,748 | 0.87 | 13.6 | +299 | -98.1 | -45.4 | +155 | 48.1 | +12 | 3,178 | -6 | 47 | 1.48 | '24/04/08 | 570 | 573 | 563 | 567 | -4 | -0.7 | 1.75 | 2,765 | 2,979 | 0.93 | 15.7 | +27.7 | +199 | -38.6 | +188 | 48 | -161 | 3,166 | 0 | 53 | 1.67 | '24/04/03 | 573 | 577 | 564 | 571 | +3 | +0.53 | 2.29 | 3,261 | 3,137 | 1.04 | 18.6 | +1,263 | -177 | -2.14 | +1,084 | 48 | -257 | 3,327 | -3 | 53 | 1.59 | '24/04/02 | 559 | 572 | 559 | 568 | +9 | +1.61 | 2.33 | 3,497 | 3,538 | 0.99 | 19.8 | -355 | +392 | +97.2 | +134 | 47.8 | +340 | 3,584 | -2 | 56 | 1.56 | '24/04/01 | 560 | 563 | 553 | 559 | -1 | -0.18 | 1.79 | 2,099 | 2,725 | 0.77 | 11.7 | +866 | -674 | +83.8 | +276 | 47.9 | +113 | 3,244 | -1 | 58 | 1.79 | '24/03/29 | 553 | 561 | 551 | 560 | +3 | +0.54 | 1.8 | 2,315 | 2,796 | 0.83 | 13 | +642 | -713 | -149 | -219 | 47.7 | -19 | 3,131 | +23 | 59 | 1.88 | '24/03/28 | 568 | 570 | 549 | 557 | -16 | -2.79 | 3.66 | 5,550 | 7,682 | 0.72 | 30.8 | +873 | -363 | -38.1 | +471 | 47.6 | +65 | 3,150 | +36 | 36 | 1.14 | '24/03/27 | 574 | 574 | 560 | 573 | +8 | +1.42 | 2.48 | 3,441 | 5,071 | 0.68 | 19.5 | +180 | -82.7 | -74.8 | +22.5 | 47.4 | -87 | 3,085 | 0 | 0 | 0 | '24/03/26 | 587 | 590 | 554 | 565 | -19 | -3.25 | 6.16 | 6,540 | 9,984 | 0.66 | 36.9 | +308 | -764 | +7.58 | -449 | 47.3 | -123 | 3,172 | 0 | 0 | 0 | '24/03/25 | 592 | 592 | 582 | 584 | -7 | -1.18 | 1.69 | 2,838 | 3,219 | 0.88 | 16.6 | +905 | -463 | +32.1 | +475 | 47.3 | -90 | 3,295 | -1 | 0 | 0 | '24/03/22 | 587 | 592 | 576 | 591 | +7 | +1.2 | 2.74 | 4,332 | 4,222 | 1.03 | 25.4 | +432 | -341 | +310 | +401 | 47.1 | +234 | 3,385 | -36 | 1 | 0.03 | 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 | '24/03/21 | 598 | 598 | 570 | 584 | -4 | -0.68 | 4.76 | 5,394 | 8,507 | 0.63 | 31.2 | -655 | +237 | +9.04 | -410 | 47 | +38 | 3,151 | -26 | 37 | 1.17 | '24/03/20 | 595 | 603 | 584 | 588 | -3 | -0.51 | 3.21 | 4,491 | 4,907 | 0.92 | 26.5 | -575 | +1,589 | -312 | +702 | 47.1 | -167 | 3,113 | -13 | 63 | 2.02 | '24/03/19 | 590 | 598 | 582 | 591 | +1 | +0.17 | 2.71 | 4,988 | 4,891 | 1.02 | 29.5 | -1,412 | +1,439 | -36.2 | -9 | 47.2 | +167 | 3,280 | -15 | 76 | 2.32 | '24/03/18 | 580 | 592 | 573 | 590 | -4 | -0.67 | 3.2 | 5,460 | 6,274 | 0.87 | 32 | -1,993 | +1,852 | +69.4 | -72.3 | 47.5 | 0 | 3,113 | 0 | 91 | 2.92 | '24/03/15 | 578 | 594 | 572 | 594 | +14 | +2.41 | 3.79 | 5,712 | 5,004 | 1.14 | 33.7 | +466 | +1,277 | +4.18 | +1,748 | 47.9 | -79 | 3,113 | -3 | 91 | 2.92 | '24/03/14 | 589 | 592 | 567 | 580 | -13 | -2.19 | 4.22 | 5,565 | 7,462 | 0.75 | 32.2 | +1,236 | +773 | -41.9 | +1,967 | 47.8 | -100 | 3,192 | -23 | 94 | 2.94 | '24/03/13 | 598 | 613 | 590 | 593 | -8 | -1.33 | 3.83 | 4,346 | 4,527 | 0.96 | 26 | +335 | +737 | -39.7 | +1,032 | 47.6 | -89 | 3,292 | -2 | 117 | 3.55 | '24/03/12 | 603 | 604 | 593 | 601 | -3 | -0.5 | 1.82 | 2,662 | 6,703 | 0.4 | 15.9 | +226 | +174 | +14.9 | +415 | 47.6 | +109 | 3,381 | -7 | 119 | 3.52 | '24/03/11 | 590 | 605 | 589 | 604 | +17 | +2.9 | 2.73 | 5,021 | 5,370 | 0.94 | 30.1 | +840 | +435 | -52.4 | +1,222 | 47.6 | +11 | 3,272 | -3 | 126 | 3.85 | '24/03/08 | 619 | 620 | 578 | 587 | -14 | -2.33 | 6.99 | 7,907 | 9,746 | 0.81 | 47 | +636 | +820 | -456 | +999 | 47.4 | -354 | 3,261 | -28 | 129 | 3.96 | '24/03/07 | 604 | 614 | 593 | 601 | +1 | +0.17 | 3.5 | 6,037 | 6,810 | 0.89 | 36.5 | -734 | +441 | -260 | -553 | 47.3 | +359 | 3,615 | -1 | 157 | 4.34 | '24/03/06 | 586 | 611 | 578 | 600 | +16 | +2.74 | 5.65 | 6,871 | 9,898 | 0.69 | 41 | +260 | +854 | +40.8 | +1,155 | 47.4 | -262 | 3,256 | +25 | 158 | 4.85 | '24/03/05 | 577 | 587 | 568 | 584 | +11 | +1.92 | 3.32 | 5,396 | 5,602 | 0.96 | 31.2 | +890 | +791 | -83.6 | +1,598 | 47.5 | -476 | 3,518 | +9 | 133 | 3.78 | '24/03/04 | 566 | 578 | 555 | 573 | +8 | +1.42 | 4.07 | 7,222 | 8,534 | 0.85 | 41.1 | +316 | +1,754 | -141 | +1,929 | 47.4 | -615 | 3,994 | 0 | 124 | 3.1 | '24/03/01 | 578 | 579 | 565 | 565 | -4 | -0.7 | 2.46 | 5,684 | 6,058 | 0.94 | 32.4 | +1,548 | +194 | -99.1 | +1,642 | 47.3 | -194 | 4,609 | -10 | 124 | 2.69 | '24/02/29 | 566 | 573 | 556 | 569 | +2 | +0.35 | 3 | 5,622 | 7,880 | 0.71 | 31.8 | +130 | +120 | -5.12 | +245 | 47 | +119 | 4,803 | +4 | 134 | 2.79 | '24/02/27 | 557 | 582 | 554 | 567 | +16 | +2.9 | 5.08 | 10,458 | 10,766 | 0.97 | 59.5 | +109 | +1,202 | -141 | +1,170 | 47 | +47 | 4,684 | +24 | 130 | 2.78 | '24/02/26 | 541 | 556 | 535 | 551 | +4 | +0.73 | 3.84 | 4,382 | 5,119 | 0.86 | 23.9 | +438 | +376 | +155 | +970 | 46.8 | +270 | 4,637 | +4 | 106 | 2.29 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/02/23 | 554 | 563 | 540 | 547 | +15 | +2.82 | 4.32 | 13,079 | 12,065 | 1.08 | 72.6 | +771 | +710 | +649 | +2,130 | 46.7 | +464 | 4,367 | +18 | 102 | 2.34 | '24/02/22 | 508 | 533 | 506 | 532 | +31 | +6.19 | 5.39 | 9,467 | 10,168 | 0.93 | 49.5 | -876 | +765 | +351 | +241 | 46.5 | +1,007 | 3,903 | +22 | 84 | 2.15 | '24/02/21 | 481.5 | 507 | 479 | 501 | +13.5 | +2.77 | 5.74 | 8,056 | 8,715 | 0.92 | 40.1 | -940 | +2,160 | +29.9 | +1,250 | 46.6 | -202 | 2,896 | +9 | 62 | 2.14 | '24/02/20 | 488 | 517 | 484 | 487.5 | +17.5 | +3.72 | 7.02 | 13,912 | 13,915 | 1 | 70.2 | +1,804 | +1,332 | +117 | +3,254 | 46.7 | +114 | 3,098 | +1 | 53 | 1.71 | '24/02/19 | 475 | 475 | 469 | 470 | -3.5 | -0.74 | 1.27 | 2,269 | 2,790 | 0.81 | 10.7 | -810 | +252 | +44.1 | -514 | 46.4 | +119 | 2,984 | -1 | 52 | 1.74 | '24/02/16 | 470 | 476 | 466.5 | 473.5 | +4.5 | +0.96 | 2.03 | 2,210 | 2,867 | 0.77 | 10.4 | +540 | -103 | -6.27 | +431 | 46.5 | +3 | 2,865 | +7 | 53 | 1.85 | '24/02/15 | 470.5 | 471 | 458.5 | 469 | +5.5 | +1.19 | 2.7 | 2,979 | 3,394 | 0.88 | 13.9 | +278 | +107 | -78 | +307 | 46.4 | +66 | 2,862 | +2 | 46 | 1.61 | '24/02/05 | 469.5 | 471 | 458.5 | 463.5 | -6 | -1.28 | 2.66 | 2,749 | 4,803 | 0.57 | 12.7 | +102 | +56.3 | +58.9 | +217 | 46.4 | -232 | 2,798 | -2 | 44 | 1.57 | '24/02/02 | 466.5 | 483.5 | 458 | 469.5 | +5 | +1.08 | 5.49 | 6,360 | 6,780 | 0.94 | 30 | +1,712 | +491 | +220 | +2,424 | 46.3 | +14 | 3,030 | -12 | 46 | 1.52 | '24/02/01 | 473 | 473 | 460.5 | 464.5 | -5 | -1.06 | 2.66 | 3,026 | 3,639 | 0.83 | 14.1 | -200 | +230 | -107 | -76.9 | 46 | +14 | 3,016 | -3 | 58 | 1.92 | '24/01/31 | 462 | 470 | 456 | 469.5 | +16 | +3.53 | 3.09 | 4,376 | 5,236 | 0.84 | 20.4 | -134 | +574 | +41.2 | +481 | 46 | +269 | 3,002 | +20 | 61 | 2.03 | '24/01/30 | 455 | 459 | 453.5 | 453.5 | -2 | -0.44 | 1.21 | 1,438 | 1,726 | 0.83 | 6.54 | -348 | -63.1 | +121 | -290 | 45.8 | +55 | 2,733 | -3 | 41 | 1.5 | '24/01/29 | 451.5 | 458 | 449 | 455.5 | +2 | +0.44 | 1.98 | 1,305 | 1,783 | 0.73 | 5.94 | +18.4 | +482 | -40.1 | +460 | 45.9 | +8 | 2,678 | -3 | 44 | 1.64 | '24/01/26 | 450.5 | 457.5 | 450 | 453.5 | -5.5 | -1.2 | 1.63 | 1,386 | 1,694 | 0.82 | 6.28 | -411 | +73.4 | -52.5 | -390 | 45.8 | +16 | 2,670 | -21 | 47 | 1.76 | '24/01/25 | 453 | 459.5 | 452 | 459 | +10.5 | +2.34 | 1.67 | 3,387 | 3,865 | 0.88 | 15.5 | +1,966 | +84.4 | +66.1 | +2,116 | 45.9 | -159 | 2,654 | +30 | 68 | 2.56 | '24/01/24 | 453.5 | 456 | 443.5 | 448.5 | +1.5 | +0.34 | 2.8 | 3,942 | 3,791 | 1.04 | 17.7 | +696 | +68.4 | -46.3 | +718 | 45.6 | +46 | 2,813 | -1 | 38 | 1.35 | '24/01/23 | 451 | 452 | 441.5 | 447 | -2.5 | -0.56 | 2.34 | 2,919 | 2,769 | 1.05 | 13 | -346 | +81.6 | -78.1 | -343 | 45.5 | +37 | 2,767 | -5 | 39 | 1.41 | '24/01/22 | 451 | 457 | 448 | 449.5 | -8.5 | -1.86 | 1.97 | 3,444 | 4,271 | 0.81 | 15.5 | -407 | -357 | -130 | -894 | 45.6 | +102 | 2,730 | -18 | 44 | 1.61 | 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 | '24/01/19 | 447 | 458 | 446 | 458 | +18 | +4.09 | 2.73 | 3,772 | 3,593 | 1.05 | 17.1 | +1,100 | +346 | +186 | +1,632 | 45.7 | +31 | 2,628 | +21 | 62 | 2.36 | '24/01/18 | 439 | 443.5 | 433.5 | 440 | +1.5 | +0.34 | 2.28 | 2,266 | 2,577 | 0.88 | 9.97 | -134 | +574 | +41.2 | +481 | 45.6 | +1 | 2,597 | -8 | 41 | 1.58 | '24/01/17 | 446 | 449 | 438.5 | 438.5 | -14.5 | -3.2 | 2.32 | 3,939 | 4,876 | 0.81 | 17.4 | -1,618 | +1,000 | +340 | -278 | 45.6 | +58 | 2,596 | -44 | 49 | 1.89 | '24/01/16 | 450.5 | 453 | 447 | 453 | -2 | -0.44 | 1.32 | 2,384 | 2,419 | 0.99 | 10.8 | -364 | +284 | +255 | +175 | 45.9 | +13 | 2,538 | -8 | 93 | 3.66 | '24/01/15 | 450 | 460 | 449.5 | 455 | +8 | +1.79 | 2.35 | 1,827 | 1,956 | 0.93 | 8.29 | +735 | +167 | +57.5 | +960 | 45.9 | -19 | 2,525 | +3 | 101 | 4 | '24/01/12 | 447.5 | 452.5 | 446 | 447 | -3.5 | -0.78 | 1.44 | 1,458 | 2,061 | 0.71 | 6.54 | -146 | -42.6 | +69.4 | -119 | 45.7 | +6 | 2,544 | -3 | 98 | 3.85 | '24/01/11 | 456.5 | 459 | 448 | 450.5 | -5.5 | -1.21 | 2.41 | 2,047 | 2,700 | 0.76 | 9.23 | -630 | +165 | +28 | -437 | 45.8 | +27 | 2,538 | -46 | 101 | 3.98 | '24/01/10 | 454.5 | 458 | 449.5 | 456 | +4.5 | +1 | 1.88 | 2,160 | 2,057 | 1.05 | 9.82 | +527 | +729 | +30.3 | +1,286 | 45.9 | +29 | 2,511 | 0 | 147 | 5.85 | '24/01/09 | 457.5 | 457.5 | 447 | 451.5 | +1 | +0.22 | 2.33 | 2,907 | 2,911 | 1 | 13.1 | +232 | +460 | +56.3 | +749 | 45.8 | -41 | 2,482 | +2 | 147 | 5.92 | '24/01/08 | 451.5 | 458 | 448 | 450.5 | 0 | 0 | 2.22 | 1,561 | 2,011 | 0.78 | 7.06 | +206 | -221 | +49 | +34.6 | 45.8 | -36 | 2,523 | +2 | 145 | 5.75 | '24/01/05 | 454 | 454 | 446 | 450.5 | -5.5 | -1.21 | 1.75 | 2,396 | 3,385 | 0.71 | 10.8 | -643 | +561 | -18.6 | -101 | 45.8 | +31 | 2,559 | -54 | 143 | 5.59 | '24/01/04 | 454.5 | 459 | 451.5 | 456 | +4 | +0.88 | 1.66 | 1,974 | 2,272 | 0.87 | 8.98 | +87 | +896 | +15.1 | +998 | 45.9 | -27 | 2,528 | +21 | 197 | 7.79 | '24/01/03 | 457.5 | 457.5 | 450 | 452 | -6 | -1.31 | 1.64 | 3,174 | 3,668 | 0.87 | 14.4 | +568 | +555 | +49.2 | +1,171 | 45.9 | +41 | 2,555 | +96 | 176 | 6.89 | '24/01/02 | 468.5 | 472 | 457.5 | 458 | -13.5 | -2.86 | 3.08 | 3,171 | 3,815 | 0.83 | 14.6 | +899 | -532 | +81.7 | +448 | 45.8 | +62 | 2,514 | +7 | 80 | 3.18 | '23/12/29 | 466.5 | 472 | 462 | 471.5 | +6.5 | +1.4 | 2.15 | 1,772 | 1,867 | 0.95 | 8.33 | -191 | +551 | -58.4 | +302 | 45.6 | -45 | 2,452 | +2 | 73 | 2.98 | '23/12/28 | 468 | 472 | 464.5 | 465 | -3 | -0.64 | 1.6 | 1,861 | 2,049 | 0.91 | 8.69 | +567 | -15.6 | -49.4 | +502 | 45.7 | -108 | 2,497 | +1 | 71 | 2.84 | '23/12/27 | 483.5 | 483.5 | 465.5 | 468 | -11 | -2.3 | 3.76 | 4,122 | 4,990 | 0.83 | 19.3 | -873 | +256 | -51.3 | -669 | 45.6 | +101 | 2,605 | -3 | 70 | 2.69 | '23/12/26 | 475.5 | 479.5 | 470.5 | 479 | +9 | +1.91 | 1.91 | 2,240 | 2,784 | 0.8 | 10.6 | +233 | +757 | -69 | +920 | 45.8 | -2 | 2,504 | +1 | 73 | 2.92 | 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 | '23/12/25 | 465 | 473 | 464.5 | 470 | +6 | +1.29 | 1.83 | 2,062 | 2,315 | 0.89 | 9.68 | +215 | +685 | +14.3 | +915 | 45.7 | +20 | 2,506 | +2 | 72 | 2.87 | '23/12/22 | 461 | 466.5 | 460 | 464 | +5 | +1.09 | 1.42 | 2,060 | 2,092 | 0.98 | 9.55 | +445 | +27.2 | -9.21 | +463 | 45.7 | -21 | 2,486 | -2 | 70 | 2.82 | '23/12/21 | 461.5 | 465.5 | 457 | 459 | -6.5 | -1.4 | 1.83 | 3,438 | 3,289 | 1.05 | 15.8 | +358 | -23.9 | +27.2 | +361 | 45.6 | +21 | 2,507 | -6 | 72 | 2.87 | '23/12/20 | 474 | 476 | 463 | 465.5 | -8.5 | -1.79 | 2.74 | 3,996 | 3,731 | 1.07 | 18.6 | -296 | +686 | -37.5 | +353 | 45.5 | +26 | 2,486 | -3 | 78 | 3.14 | '23/12/19 | 459 | 475 | 454 | 474 | +4 | +0.85 | 4.47 | 6,973 | 6,482 | 1.08 | 32.4 | -1,334 | +2,743 | -6.15 | +1,403 | 45.6 | +52 | 2,460 | -1 | 81 | 3.29 | '23/12/18 | 475 | 476 | 462.5 | 470 | -9 | -1.88 | 2.82 | 4,294 | 4,881 | 0.88 | 20.1 | +330 | +106 | -3.23 | +433 | 45.9 | +67 | 2,408 | -13 | 82 | 3.41 | '23/12/15 | 490.5 | 490.5 | 476 | 479 | -13 | -2.64 | 2.95 | 4,330 | 5,585 | 0.78 | 20.8 | -1,398 | +1,705 | -19.2 | +288 | 45.8 | -76 | 2,341 | -18 | 95 | 4.06 | '23/12/14 | 470 | 492 | 467 | 492 | +23.5 | +5.02 | 5.34 | 5,363 | 6,523 | 0.82 | 25.7 | -1,012 | +2,831 | -90.1 | +1,730 | 46 | +28 | 2,417 | +18 | 113 | 4.68 | '23/12/13 | 460 | 468.5 | 457.5 | 468.5 | +11.5 | +2.52 | 2.41 | 3,959 | 4,443 | 0.89 | 18.4 | -253 | +1,587 | -91.3 | +1,243 | 46.1 | -12 | 2,389 | -2 | 95 | 3.98 | '23/12/12 | 455 | 459.5 | 452.5 | 457 | +6 | +1.33 | 1.55 | 2,736 | 2,708 | 1.01 | 12.5 | -29.5 | +851 | -21.7 | +800 | 46.2 | +21 | 2,401 | +9 | 97 | 4.04 | '23/12/11 | 447.5 | 452.5 | 445.5 | 451 | +6.5 | +1.46 | 1.57 | 1,809 | 2,182 | 0.83 | 8.13 | +442 | +67 | +12.8 | +522 | 46.1 | +14 | 2,380 | +6 | 88 | 3.7 | '23/12/08 | 446.5 | 450 | 443 | 444.5 | +3 | +0.68 | 1.59 | 1,281 | 1,494 | 0.86 | 5.72 | +258 | +0.64 | -191 | +67.5 | 46 | -35 | 2,366 | -1 | 82 | 3.47 | '23/12/07 | 448 | 448.5 | 438 | 441.5 | -10 | -2.21 | 2.33 | 1,695 | 3,092 | 0.55 | 7.5 | -398 | -18.3 | -21.1 | -438 | 45.9 | +3 | 2,401 | -5 | 83 | 3.46 | '23/12/06 | 444 | 451.5 | 442.5 | 451.5 | +4.5 | +1.01 | 2.01 | 1,409 | 1,761 | 0.8 | 6.33 | -109 | +403 | -66.1 | +228 | 46.3 | -3 | 2,398 | +3 | 88 | 3.67 | '23/12/05 | 449.5 | 453 | 443.5 | 447 | -3 | -0.67 | 2.11 | 1,894 | 2,575 | 0.74 | 8.48 | +3.22 | +277 | -82.7 | +197 | 46.3 | -4 | 2,401 | -2 | 85 | 3.54 | '23/12/04 | 446 | 450 | 444 | 450 | +1 | +0.22 | 1.34 | 1,284 | 1,710 | 0.75 | 5.75 | -162 | +223 | -83.3 | -23 | 46.4 | -9 | 2,405 | -5 | 87 | 3.62 | '23/12/01 | 444 | 455.5 | 442 | 449 | -0.5 | -0.11 | 3 | 2,171 | 2,813 | 0.77 | 9.77 | +82.4 | +46.6 | -77.1 | +51.9 | 46.4 | -17 | 2,414 | +2 | 92 | 3.81 | '23/11/30 | 456 | 456.5 | 449.5 | 449.5 | -13 | -2.81 | 1.51 | 4,278 | 4,860 | 0.88 | 19.3 | -1,172 | -13 | -34.8 | -1,219 | 46.3 | +76 | 2,431 | -19 | 90 | 3.7 | 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 | '23/11/29 | 451.5 | 464.5 | 450 | 462.5 | +11 | +2.44 | 3.21 | 3,936 | 4,322 | 0.91 | 18.1 | +504 | +1,005 | -216 | +1,293 | 46.5 | -40 | 2,355 | +12 | 109 | 4.63 | '23/11/28 | 449 | 454.5 | 443 | 451.5 | +2.5 | +0.56 | 2.56 | 2,648 | 2,915 | 0.91 | 12 | +92.6 | +363 | -146 | +310 | 46.4 | -7 | 2,395 | +5 | 97 | 4.05 | '23/11/27 | 439.5 | 456.5 | 439.5 | 449 | +10 | +2.28 | 3.87 | 4,580 | 4,669 | 0.98 | 20.7 | +634 | +109 | +39.9 | +784 | 46.4 | -124 | 2,402 | +10 | 92 | 3.83 | '23/11/24 | 433.5 | 448.5 | 433.5 | 439 | +5.5 | +1.27 | 3.46 | 2,860 | 3,462 | 0.83 | 12.7 | +443 | +295 | +58 | +796 | 46.2 | -337 | 2,526 | +5 | 82 | 3.25 | '23/11/23 | 437.5 | 438.5 | 432 | 433.5 | -2 | -0.46 | 1.49 | 2,144 | 2,538 | 0.84 | 9.34 | -157 | +235 | +116 | +194 | 46.1 | -80 | 2,863 | +1 | 77 | 2.69 | '23/11/22 | 430.5 | 436 | 427.5 | 435.5 | +5 | +1.16 | 1.97 | 1,295 | 1,887 | 0.69 | 5.62 | +152 | +229 | +11 | +392 | 46.1 | +47 | 2,943 | +3 | 76 | 2.58 | '23/11/21 | 432 | 439 | 429.5 | 430.5 | +3 | +0.7 | 2.22 | 1,989 | 2,293 | 0.87 | 8.6 | +310 | +121 | -72.7 | +358 | 46.1 | +26 | 2,896 | -1 | 73 | 2.52 | '23/11/20 | 429.5 | 433 | 426 | 427.5 | -0.5 | -0.12 | 1.64 | 1,372 | 1,883 | 0.73 | 5.89 | -210 | +155 | -39.5 | -95.5 | 46 | +8 | 2,870 | -1 | 74 | 2.58 | '23/11/17 | 414 | 429 | 414 | 428 | +12 | +2.88 | 3.61 | 3,270 | 3,395 | 0.96 | 13.9 | +1,424 | +266 | +15.5 | +1,705 | 46 | -99 | 2,862 | -34 | 75 | 2.62 | '23/11/16 | 419.5 | 419.5 | 412 | 416 | -1.5 | -0.36 | 1.8 | 1,485 | 1,631 | 0.91 | 6.17 | -446 | +165 | -6.06 | -287 | 45.7 | +95 | 2,961 | +1 | 109 | 3.68 | '23/11/15 | 422 | 424.5 | 416 | 417.5 | -1 | -0.24 | 2.03 | 1,793 | 1,838 | 0.98 | 7.52 | +46 | -282 | +7.29 | -228 | 45.8 | +8 | 2,866 | -5 | 108 | 3.77 | '23/11/14 | 417 | 424 | 414.5 | 418.5 | +6.5 | +1.58 | 2.31 | 2,542 | 2,875 | 0.88 | 10.7 | +999 | +69.9 | +9.94 | +1,079 | 45.8 | -12 | 2,858 | -3 | 113 | 3.95 | '23/11/13 | 413.5 | 417 | 410.5 | 412 | +4.5 | +1.1 | 1.6 | 1,554 | 1,633 | 0.95 | 6.41 | +185 | +168 | -2.2 | +351 | 45.6 | +10 | 2,870 | +5 | 116 | 4.04 | '23/11/10 | 409 | 412 | 406.5 | 407.5 | -5 | -1.21 | 1.33 | 1,121 | 1,239 | 0.9 | 4.58 | -296 | +31.1 | -36.8 | -301 | 45.6 | -91 | 2,860 | -5 | 111 | 3.88 | '23/11/09 | 415 | 416.5 | 407 | 412.5 | -2.5 | -0.6 | 2.29 | 1,574 | 1,776 | 0.89 | 6.48 | -275 | -74.7 | -0.87 | -351 | 45.6 | -9 | 2,951 | +10 | 116 | 3.93 | '23/11/08 | 410 | 419.5 | 406.5 | 415 | +9 | +2.22 | 3.2 | 4,019 | 3,524 | 1.14 | 16.7 | +1,662 | -145 | -42.8 | +1,475 | 45.7 | +21 | 2,960 | +1 | 106 | 3.58 | '23/11/07 | 411 | 411 | 404 | 406 | -4.5 | -1.1 | 1.71 | 1,431 | 1,638 | 0.87 | 5.82 | +144 | -45.6 | -11.2 | +87.7 | 45.5 | -100 | 2,939 | -13 | 105 | 3.57 | '23/11/06 | 409.5 | 414 | 407 | 410.5 | +5 | +1.23 | 1.73 | 2,000 | 2,187 | 0.91 | 8.22 | +362 | -37.5 | -20.7 | +304 | 45.4 | +199 | 3,039 | -4 | 118 | 3.88 | 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 | '23/11/03 | 408.5 | 411 | 404 | 405.5 | -2.5 | -0.61 | 1.72 | 1,901 | 2,070 | 0.92 | 7.73 | -334 | +76 | -83 | -341 | 45.3 | +66 | 2,840 | +43 | 122 | 4.3 | '23/11/02 | 410 | 413 | 405.5 | 408 | +2.5 | +0.62 | 1.85 | 1,738 | 1,863 | 0.93 | 7.09 | -379 | +168 | -8.11 | -219 | 45.4 | +34 | 2,774 | -42 | 79 | 2.85 | '23/11/01 | 403.5 | 408 | 401 | 405.5 | +4 | +1 | 1.74 | 1,343 | 1,381 | 0.97 | 5.45 | -258 | +281 | +19.8 | +42.6 | 45.4 | -7 | 2,740 | +7 | 121 | 4.42 | '23/10/31 | 406 | 409 | 400.5 | 401.5 | -3.5 | -0.86 | 2.1 | 1,950 | 1,777 | 1.1 | 7.87 | -576 | +738 | -3.94 | +158 | 45.5 | -4 | 2,747 | +2 | 114 | 4.15 | '23/10/30 | 386.5 | 406 | 386.5 | 405 | +13.5 | +3.45 | 4.98 | 2,126 | 2,521 | 0.84 | 8.54 | +526 | +74.7 | +67.3 | +668 | 45.7 | -95 | 2,751 | +23 | 112 | 4.07 | '23/10/27 | 390 | 394 | 382 | 391.5 | -1.5 | -0.38 | 3.05 | 3,442 | 4,160 | 0.83 | 13.4 | -758 | -59 | -108 | -925 | 45.6 | +53 | 2,846 | -17 | 89 | 3.13 | '23/10/26 | 397 | 399 | 393 | 393 | -8.5 | -2.12 | 1.49 | 2,369 | 2,836 | 0.84 | 9.38 | -667 | +142 | -1.42 | -527 | 45.7 | +11 | 2,793 | +4 | 106 | 3.8 | '23/10/25 | 396 | 404.5 | 396 | 401.5 | +6 | +1.52 | 2.15 | 1,274 | 1,443 | 0.88 | 5.12 | -144 | +152 | +23.7 | +31.5 | 45.8 | -26 | 2,782 | +8 | 102 | 3.67 | '23/10/24 | 390.5 | 398 | 389 | 395.5 | -1 | -0.25 | 2.27 | 2,791 | 3,336 | 0.84 | 11 | -823 | -117 | -55.9 | -997 | 45.8 | +38 | 2,808 | +15 | 94 | 3.35 | '23/10/23 | 407.5 | 408.5 | 396 | 396.5 | -26.5 | -6.26 | 2.96 | 5,720 | 6,589 | 0.87 | 22.9 | -1,914 | -67 | -135 | -2,116 | 46 | +51 | 2,770 | +27 | 79 | 2.85 | '23/10/20 | 415.5 | 423.5 | 413 | 423 | +1.5 | +0.36 | 2.49 | 2,048 | 2,268 | 0.9 | 8.6 | +183 | +224 | +58.8 | +466 | 46.4 | -9 | 2,719 | -5 | 52 | 1.91 | '23/10/19 | 414.5 | 422 | 413 | 421.5 | +7.5 | +1.81 | 2.17 | 1,510 | 1,778 | 0.85 | 6.32 | +123 | +41.5 | +229 | +393 | 46.3 | +5 | 2,728 | +4 | 57 | 2.09 | '23/10/18 | 414 | 419 | 411 | 414 | -1.5 | -0.36 | 1.93 | 2,233 | 2,149 | 1.04 | 9.27 | -197 | +159 | +244 | +206 | 46.4 | -7 | 2,723 | +7 | 53 | 1.95 | '23/10/17 | 423 | 424 | 415 | 415.5 | -7.5 | -1.77 | 2.13 | 2,238 | 2,697 | 0.83 | 9.38 | -174 | +162 | +62.5 | +50.5 | 46.4 | -58 | 2,730 | -9 | 46 | 1.68 | '23/10/16 | 419 | 426.5 | 418 | 423 | +1 | +0.24 | 2.01 | 2,248 | 2,606 | 0.86 | 9.51 | -142 | +281 | +72.5 | +212 | 46.5 | -14 | 2,788 | +2 | 55 | 1.97 | '23/10/13 | 416 | 423.5 | 413 | 422 | +2.5 | +0.6 | 2.5 | 2,790 | 2,649 | 1.05 | 11.7 | +428 | +6 | +140 | +574 | 46.6 | -15 | 2,802 | -9 | 53 | 1.89 | '23/10/12 | 419 | 422 | 414.5 | 419.5 | +4 | +0.96 | 1.81 | 2,274 | 2,188 | 1.04 | 9.51 | +1,008 | +33 | -132 | +908 | 46.5 | -54 | 2,817 | +22 | 62 | 2.2 | '23/10/11 | 411.5 | 422 | 410.5 | 415.5 | +8 | +1.96 | 2.82 | 3,165 | 3,336 | 0.95 | 13.2 | +1,548 | -11 | -183 | +1,354 | 46.4 | -37 | 2,871 | -2 | 40 | 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 | '23/10/06 | 410.5 | 410.5 | 404.5 | 407.5 | -2.5 | -0.61 | 1.46 | 1,296 | 1,477 | 0.88 | 5.27 | +129 | +42 | -100 | +70.4 | 46 | -39 | 2,908 | -1 | 42 | 1.44 | '23/10/05 | 403.5 | 410 | 402 | 410 | +7.5 | +1.86 | 1.99 | 2,114 | 2,418 | 0.87 | 8.62 | +952 | +22 | -70.7 | +903 | 46 | -29 | 2,947 | +2 | 43 | 1.46 | '23/10/04 | 398.5 | 403.5 | 396.5 | 402.5 | -1.5 | -0.37 | 1.73 | 1,686 | 1,844 | 0.91 | 6.75 | -569 | +227 | +30.1 | -312 | 45.8 | +8 | 2,976 | +6 | 41 | 1.38 | '23/10/03 | 398 | 406 | 397 | 404 | +5.5 | +1.38 | 2.26 | 1,485 | 1,763 | 0.84 | 5.99 | +240 | +81.5 | +59.5 | +381 | 45.9 | -21 | 2,968 | +1 | 35 | 1.18 | '23/10/02 | 398 | 403 | 394 | 398.5 | +3.5 | +0.89 | 2.28 | 1,126 | 1,456 | 0.77 | 4.49 | -181 | +120 | -27.4 | -88.6 | 45.9 | +72 | 2,989 | -5 | 34 | 1.14 | '23/09/28 | 392.5 | 398 | 392.5 | 395 | +2.5 | +0.64 | 1.4 | 1,379 | 1,664 | 0.83 | 5.45 | -352 | +95 | -219 | -476 | 45.9 | -53 | 2,917 | -14 | 39 | 1.34 | '23/09/27 | 393 | 396.5 | 389 | 392.5 | -5.5 | -1.38 | 1.88 | 2,355 | 3,313 | 0.71 | 9.23 | -399 | -123 | -34.1 | -556 | 46 | +48 | 2,970 | +4 | 53 | 1.78 | '23/09/26 | 402.5 | 403.5 | 397 | 398 | -7 | -1.73 | 1.6 | 1,651 | 2,265 | 0.73 | 6.59 | -640 | +145 | -3.08 | -498 | 46 | +59 | 2,922 | +9 | 49 | 1.68 | '23/09/25 | 398.5 | 416 | 395 | 405 | +12.5 | +3.18 | 5.35 | 4,801 | 4,981 | 0.96 | 19.5 | +1,056 | -40.7 | +136 | +1,151 | 46.2 | -118 | 2,863 | +2 | 40 | 1.4 | '23/09/22 | 389 | 393.5 | 383 | 392.5 | +2.5 | +0.64 | 2.69 | 1,624 | 2,551 | 0.64 | 6.32 | -482 | +68 | +1.44 | -412 | 45.9 | -33 | 2,981 | -17 | 38 | 1.27 | '23/09/21 | 392 | 396 | 386 | 390 | -14 | -3.47 | 2.48 | 4,947 | 7,074 | 0.7 | 19.3 | -700 | -484 | +71.5 | -1,113 | 46 | -76 | 3,014 | +7 | 55 | 1.82 | '23/09/20 | 412.5 | 414.5 | 402.5 | 404 | -10 | -2.42 | 2.9 | 2,621 | 3,593 | 0.73 | 10.6 | -35.1 | -340 | -151 | -526 | 46 | +61 | 3,090 | -1 | 48 | 1.55 | '23/09/19 | 420 | 422 | 407 | 414 | -4 | -0.96 | 3.59 | 2,973 | 3,382 | 0.88 | 12.3 | +511 | -319 | -126 | +66.1 | 46.1 | +23 | 3,029 | -12 | 49 | 1.62 | '23/09/18 | 413.5 | 423 | 410.5 | 418 | +2 | +0.48 | 3 | 2,256 | 2,340 | 0.96 | 9.45 | +37.6 | +351 | +1.72 | +390 | 45.9 | -9 | 3,006 | +19 | 61 | 2.03 | '23/09/15 | 413 | 419 | 412 | 416 | +5 | +1.22 | 1.7 | 3,080 | 2,680 | 1.15 | 12.8 | +540 | +14.1 | -69.3 | +484 | 45.7 | +3 | 3,015 | +3 | 42 | 1.39 | '23/09/14 | 399 | 411 | 399 | 411 | +16 | +4.05 | 3.04 | 2,533 | 2,993 | 0.85 | 10.3 | +960 | -18 | +82.2 | +1,024 | 45.5 | +37 | 3,012 | 0 | 39 | 1.29 | '23/09/13 | 399 | 400 | 392 | 395 | -6 | -1.5 | 2 | 4,314 | 4,826 | 0.89 | 17 | -837 | +3 | -33.5 | -868 | 45.4 | +86 | 2,975 | -26 | 39 | 1.31 | '23/09/12 | 409 | 409 | 397.5 | 401 | -4 | -0.99 | 2.84 | 3,480 | 4,098 | 0.85 | 13.9 | +186 | -56 | +68.4 | +198 | 45.5 | -81 | 2,889 | +54 | 65 | 2.25 | 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 | '23/09/11 | 421 | 421 | 404 | 405 | -13.5 | -3.23 | 4.06 | 9,640 | 6,156 | 1.57 | 40.2 | +4,941 | +80 | -2,518 | +2,503 | 45.4 | +299 | 2,970 | +11 | 11 | 0.37 | '23/09/08 | 445 | 446 | 438.5 | 445.5 | -0.5 | -0.11 | 1.68 | 3,743 | 3,730 | 1 | 16.6 | -1,006 | +1,293 | +41.4 | +328 | 44.4 | -12 | 2,671 | 0 | 0 | 0 | '23/09/07 | 446.5 | 448 | 441 | 446 | -2.5 | -0.56 | 1.56 | 2,772 | 2,340 | 1.18 | 12.4 | -1,130 | +477 | -15.5 | -668 | 44.6 | +54 | 2,683 | 0 | 0 | 0 | '23/09/06 | 458 | 458 | 443 | 448.5 | -0.5 | -0.11 | 3.34 | 3,532 | 3,495 | 1.01 | 16 | -624 | +488 | +713 | +577 | 44.9 | -24 | 2,629 | -2 | 0 | 0 | '23/09/05 | 429.5 | 449 | 429.5 | 449 | +14 | +3.22 | 4.48 | 4,492 | 4,594 | 0.98 | 19.8 | -30.1 | +426 | +919 | +1,314 | 45.1 | -55 | 2,653 | -81 | 2 | 0.08 | '23/09/04 | 429 | 435 | 421 | 435 | +8.5 | +1.99 | 3.28 | 2,598 | 2,632 | 0.99 | 11.2 | -978 | +399 | +881 | +301 | 45.1 | -46 | 2,708 | -53 | 83 | 3.06 | '23/09/01 | 425 | 427.5 | 418.5 | 426.5 | +8.5 | +2.03 | 2.15 | 3,047 | 2,566 | 1.19 | 12.9 | -422 | +166 | +27.6 | -228 | 45.3 | -36 | 2,754 | 0 | 136 | 4.94 | '23/08/31 | 429 | 430 | 418 | 418 | -7.5 | -1.76 | 2.82 | 4,831 | 3,010 | 1.6 | 20.3 | -1,543 | +121 | +13.5 | -1,408 | 45.4 | +40 | 2,790 | -4 | 136 | 4.87 | '23/08/30 | 426 | 433.5 | 422 | 425.5 | +1 | +0.24 | 2.71 | 3,124 | 4,301 | 0.73 | 13.3 | -279 | +108 | +55.6 | -116 | 45.6 | +57 | 2,750 | -2 | 140 | 5.09 | '23/08/29 | 430 | 430 | 418 | 424.5 | -2.5 | -0.59 | 2.81 | 2,620 | 7,593 | 0.35 | 11.1 | +704 | +119 | +81 | +904 | 45.7 | +43 | 2,693 | -3 | 142 | 5.27 | '23/08/28 | 430 | 433 | 424 | 427 | -3 | -0.7 | 2.09 | 1,917 | 2,373 | 0.81 | 8.22 | -358 | +132 | +126 | -100 | 46 | -37 | 2,650 | -1 | 145 | 5.47 | '23/08/25 | 422 | 432 | 421.5 | 430 | +4.5 | +1.06 | 2.47 | 1,731 | 2,185 | 0.79 | 7.41 | -119 | +153 | +93.7 | +128 | 45.9 | +38 | 2,687 | 0 | 146 | 5.43 | '23/08/24 | 413 | 426 | 413 | 425.5 | +10.5 | +2.53 | 3.13 | 2,132 | 2,634 | 0.81 | 9.01 | +424 | +123 | +85.2 | +632 | 45.9 | -79 | 2,649 | +6 | 146 | 5.51 | '23/08/23 | 412 | 415 | 408.5 | 415 | +3 | +0.73 | 1.58 | 948 | 1,169 | 0.81 | 3.91 | +6.85 | -7 | -26.1 | -26.2 | 45.9 | +27 | 2,728 | 0 | 140 | 5.13 | '23/08/22 | 419 | 420 | 408.5 | 412 | -5 | -1.2 | 2.76 | 1,620 | 3,395 | 0.48 | 6.68 | -468 | +67 | -73 | -474 | 45.9 | +25 | 2,701 | -8 | 140 | 5.18 | '23/08/21 | 427.5 | 427.5 | 413 | 417 | -0.5 | -0.12 | 3.47 | 2,456 | 3,338 | 0.74 | 10.3 | +64.2 | +176 | -52.6 | +187 | 46 | -35 | 2,676 | -1 | 148 | 5.53 | '23/08/18 | 405.5 | 418.5 | 405 | 417.5 | +10 | +2.45 | 3.31 | 2,645 | 2,832 | 0.93 | 11 | +704 | +119 | +81 | +904 | 46 | -97 | 2,711 | +10 | 149 | 5.5 | '23/08/17 | 405 | 410.5 | 404 | 407.5 | -3.5 | -0.85 | 1.58 | 1,347 | 1,510 | 0.89 | 5.49 | -449 | +238 | -5 | -216 | 45.8 | +4 | 2,808 | -34 | 139 | 4.95 | 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 | '23/08/16 | 402 | 411.5 | 401 | 411 | +7 | +1.73 | 2.6 | 2,006 | 2,101 | 0.95 | 8.2 | -109 | +307 | -12.3 | +186 | 45.9 | -182 | 2,804 | -3 | 173 | 6.17 | '23/08/15 | 410 | 413 | 403 | 404 | -4 | -0.98 | 2.45 | 1,874 | 2,490 | 0.75 | 7.61 | -316 | +114 | -25.6 | -228 | 46 | +14 | 2,986 | -1 | 176 | 5.89 | '23/08/14 | 398 | 408 | 398 | 408 | +10 | +2.51 | 2.51 | 2,317 | 2,407 | 0.96 | 9.4 | -24.2 | +519 | +25.9 | +520 | 46.1 | -72 | 2,972 | +17 | 177 | 5.96 | '23/08/11 | 398.5 | 402 | 394 | 398 | -0.5 | -0.13 | 2.01 | 2,040 | 2,243 | 0.91 | 8.12 | -621 | +208 | +7.63 | -406 | 46.1 | +37 | 3,044 | +12 | 160 | 5.26 | '23/08/10 | 401 | 404.5 | 396 | 398.5 | -8.5 | -2.09 | 2.09 | 4,028 | 3,828 | 1.05 | 16.1 | -1,444 | +340 | +13.1 | -1,090 | 46.2 | -9 | 3,007 | -20 | 148 | 4.92 | '23/08/09 | 413 | 414.5 | 403.5 | 407 | -3 | -0.73 | 2.68 | 2,071 | 2,566 | 0.81 | 8.46 | -577 | +116 | -36.3 | -497 | 46.5 | +10 | 3,016 | -5 | 168 | 5.57 | '23/08/08 | 413 | 420.5 | 409 | 410 | -5 | -1.2 | 2.77 | 3,004 | 3,171 | 0.95 | 12.4 | +47.6 | +351 | -24.3 | +375 | 46.6 | -7 | 3,006 | 0 | 173 | 5.76 | '23/08/07 | 421 | 422 | 408 | 415 | -13 | -3.04 | 3.27 | 4,158 | 7,780 | 0.53 | 17.2 | -337 | +390 | +9.81 | +62.4 | 46.6 | -59 | 3,013 | -19 | 173 | 5.74 | '23/08/04 | 432.5 | 437 | 423 | 428 | -11 | -2.51 | 3.19 | 4,778 | 5,501 | 0.87 | 20.5 | -787 | +489 | +125 | -173 | 46.7 | +66 | 3,072 | -5 | 192 | 6.25 | '23/08/02 | 435 | 450 | 433.5 | 439 | +6.5 | +1.5 | 3.82 | 5,638 | 6,854 | 0.82 | 24.8 | -118 | +689 | +104 | +675 | 46.7 | -34 | 3,006 | -11 | 197 | 6.55 | '23/08/01 | 429.5 | 432.5 | 423 | 432.5 | +2 | +0.46 | 2.21 | 2,078 | 2,564 | 0.81 | 8.91 | -384 | +139 | -24 | -269 | 46.7 | +4 | 3,040 | +8 | 208 | 6.84 | '23/07/31 | 430 | 438 | 425 | 430.5 | +7 | +1.65 | 3.07 | 4,791 | 5,602 | 0.86 | 20.7 | -732 | +212 | -20.7 | -541 | 46.8 | +143 | 3,036 | +8 | 200 | 6.59 | '23/07/28 | 406.5 | 429.5 | 405 | 423.5 | +14 | +3.42 | 5.98 | 4,064 | 4,962 | 0.82 | 17.1 | +362 | +209 | +49.8 | +621 | 46.9 | +29 | 2,893 | +13 | 192 | 6.64 | '23/07/27 | 401.5 | 413 | 401.5 | 409.5 | +10 | +2.5 | 2.88 | 2,357 | 2,518 | 0.94 | 9.66 | +161 | +187 | +5.38 | +353 | 46.8 | +16 | 2,864 | +13 | 179 | 6.25 | '23/07/26 | 409 | 409 | 398 | 399.5 | -4.5 | -1.11 | 2.72 | 2,334 | 3,011 | 0.77 | 9.37 | -823 | +108 | -52.7 | -768 | 46.8 | -2 | 2,848 | -2 | 166 | 5.83 | '23/07/25 | 409 | 410 | 403.5 | 404 | -2.5 | -0.62 | 1.6 | 1,692 | 2,114 | 0.8 | 6.87 | -150 | +177 | -111 | -84.5 | 46.8 | +61 | 2,850 | -6 | 168 | 5.89 | '23/07/24 | 411.5 | 411.5 | 403 | 406.5 | -8.5 | -2.05 | 2.05 | 3,497 | 3,391 | 1.03 | 14.2 | -1,307 | +746 | -160 | -722 | 46.8 | -55 | 2,789 | -41 | 174 | 6.24 | '23/07/21 | 404 | 415 | 399 | 415 | +4.5 | +1.1 | 3.9 | 3,913 | 3,563 | 1.1 | 16 | -192 | +490 | -112 | +186 | 47.2 | +25 | 2,844 | -4 | 215 | 7.56 | 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 | '23/07/20 | 412.5 | 413.5 | 408 | 410.5 | -4.5 | -1.08 | 1.33 | 2,352 | 2,337 | 1.01 | 9.66 | -1,044 | +812 | -43 | -275 | 47.2 | -45 | 2,819 | 0 | 219 | 7.77 | '23/07/19 | 417 | 420 | 411.5 | 415 | -2.5 | -0.6 | 2.04 | 3,889 | 3,338 | 1.17 | 16.2 | -1,301 | +742 | -128 | -687 | 47.4 | -56 | 2,864 | -5 | 219 | 7.65 | '23/07/18 | 414 | 418 | 409 | 417.5 | +9 | +2.2 | 2.2 | 3,762 | 3,899 | 0.96 | 15.6 | +51.5 | +730 | +16.1 | +798 | 47.6 | -78 | 2,920 | +42 | 224 | 7.67 | '23/07/17 | 408 | 410.5 | 402 | 408.5 | +0.5 | +0.12 | 2.08 | 1,872 | 1,991 | 0.94 | 7.62 | -556 | +253 | -4.64 | -308 | 47.6 | +34 | 2,998 | +1 | 182 | 6.07 | '23/07/14 | 409 | 415 | 405.5 | 408 | +8.5 | +2.13 | 2.38 | 3,230 | 3,573 | 0.9 | 13.3 | +541 | +226 | -0.03 | +767 | 47.6 | -154 | 2,964 | -7 | 181 | 6.11 | '23/07/13 | 396 | 406 | 396 | 399.5 | +5 | +1.27 | 2.53 | 2,552 | 2,815 | 0.91 | 10.3 | +398 | +176 | -30.5 | +544 | 47.5 | -159 | 3,118 | -55 | 188 | 6.03 | '23/07/12 | 387.5 | 396 | 386.5 | 394.5 | +4 | +1.02 | 2.43 | 1,634 | 1,884 | 0.87 | 6.43 | -174 | +367 | +6.13 | +200 | 47.4 | -84 | 3,277 | -29 | 243 | 7.42 | '23/07/11 | 383 | 391.5 | 382.5 | 390.5 | +11.5 | +3.03 | 2.37 | 1,409 | 1,680 | 0.84 | 5.49 | +83.5 | +279 | +48 | +411 | 47.4 | -9 | 3,361 | +15 | 272 | 8.09 | '23/07/10 | 379 | 382.5 | 378 | 379 | -4 | -1.04 | 1.17 | 1,881 | 2,229 | 0.84 | 7.15 | -467 | +80 | -15.8 | -403 | 47.4 | -3 | 3,370 | +17 | 257 | 7.63 | '23/07/07 | 385 | 386.5 | 381 | 383 | -2 | -0.52 | 1.43 | 2,064 | 2,108 | 0.98 | 7.91 | -615 | +18.7 | +371 | -226 | 47.5 | +8 | 3,373 | -1 | 240 | 7.12 | '23/07/06 | 383.5 | 390.5 | 381 | 385 | -2.5 | -0.65 | 2.45 | 3,075 | 2,788 | 1.1 | 11.9 | -796 | -23 | +230 | -589 | 47.6 | -123 | 3,365 | +6 | 241 | 7.16 | '23/07/05 | 393.5 | 395 | 385.5 | 387.5 | -6 | -1.52 | 2.41 | 2,282 | 2,564 | 0.89 | 8.87 | -605 | -115 | -0.81 | -721 | 47.8 | -10 | 3,488 | -6 | 235 | 6.74 | '23/07/04 | 391 | 396 | 389 | 393.5 | +1.5 | +0.38 | 1.79 | 1,494 | 1,658 | 0.9 | 5.88 | -38.7 | -87.3 | +39.4 | -86.6 | 47.8 | -22 | 3,498 | +4 | 241 | 6.89 | '23/07/03 | 390 | 394.5 | 389.5 | 392 | +4.5 | +1.16 | 1.29 | 1,158 | 1,376 | 0.84 | 4.54 | +128 | -34.9 | +17.4 | +110 | 47.9 | -22 | 3,520 | -3 | 237 | 6.73 | '23/06/30 | 391 | 394 | 381 | 387.5 | -5.5 | -1.4 | 3.31 | 2,573 | 2,711 | 0.95 | 9.91 | -715 | -27.5 | +6.2 | -736 | 47.9 | +43 | 3,542 | -15 | 240 | 6.78 | '23/06/29 | 390 | 395 | 388 | 393 | +6 | +1.55 | 1.81 | 1,301 | 1,514 | 0.86 | 5.1 | +160 | -37 | +23.4 | +147 | 48 | -30 | 3,499 | +4 | 255 | 7.29 | '23/06/28 | 392.5 | 392.5 | 383.5 | 387 | -1 | -0.26 | 2.32 | 1,402 | 1,771 | 0.79 | 5.42 | -474 | -30 | -14.4 | -519 | 48 | +24 | 3,529 | -1 | 251 | 7.11 | '23/06/27 | 387.5 | 393.5 | 385 | 388 | +0.5 | +0.13 | 2.19 | 1,709 | 2,015 | 0.85 | 6.64 | +220 | -60 | +30 | +190 | 48.1 | +33 | 3,505 | +2 | 252 | 7.19 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/26 | 387 | 390 | 383.5 | 387.5 | -3.5 | -0.9 | 1.66 | 1,433 | 1,821 | 0.79 | 5.55 | -243 | -72 | +41.6 | -274 | 48 | -8 | 3,472 | -4 | 250 | 7.2 | '23/06/21 | 395 | 395 | 387 | 391 | -1 | -0.26 | 2.04 | 2,413 | 2,677 | 0.9 | 9.39 | -19.5 | -540 | +29.4 | -530 | 48.1 | +1 | 3,480 | +1 | 254 | 7.3 | '23/06/20 | 401.5 | 401.5 | 392 | 392 | -8 | -2 | 2.38 | 2,418 | 3,443 | 0.7 | 9.53 | +9.53 | -795 | -31.8 | -818 | 48.2 | -70 | 3,479 | -20 | 253 | 7.27 | '23/06/19 | 399 | 402.5 | 396 | 400 | -1 | -0.25 | 1.62 | 895 | 1,179 | 0.76 | 3.59 | +329 | -159 | -2.12 | +168 | 48.3 | -8 | 3,549 | -9 | 273 | 7.69 | '23/06/16 | 408 | 408 | 399 | 401 | -6 | -1.47 | 2.21 | 3,027 | 3,143 | 0.96 | 12.1 | +78.1 | -643 | -11.8 | -577 | 48.2 | +6 | 3,557 | -5 | 282 | 7.93 | '23/06/15 | 412 | 412.5 | 405.5 | 407 | 0 | 0 | 1.72 | 2,205 | 2,322 | 0.95 | 9 | +759 | -30.3 | -2.88 | +726 | 48.1 | -63 | 3,551 | -1 | 287 | 8.08 | '23/06/14 | 417 | 417 | 405 | 407 | -7.5 | -1.81 | 2.9 | 1,715 | 2,374 | 0.72 | 7 | -491 | +123 | -93.4 | -462 | 48 | +83 | 3,614 | -10 | 288 | 7.97 | '23/06/13 | 406.5 | 415.5 | 404.5 | 414.5 | +10.5 | +2.6 | 2.72 | 2,568 | 3,291 | 0.78 | 10.6 | +665 | +101 | +46.1 | +813 | 48 | -115 | 3,531 | +9 | 298 | 8.44 | '23/06/12 | 410 | 410 | 399 | 404 | +1 | +0.25 | 2.73 | 2,002 | 2,735 | 0.73 | 8.07 | +38.3 | -102 | -23.9 | -87.7 | 47.9 | -48 | 3,646 | +17 | 289 | 7.93 | '23/06/09 | 399 | 404.5 | 396.5 | 403 | +8 | +2.03 | 2.03 | 2,676 | 2,987 | 0.9 | 10.8 | +745 | -160 | +18.4 | +603 | 47.9 | -22 | 3,694 | +10 | 272 | 7.36 | '23/06/08 | 402 | 402 | 391 | 395 | -6.5 | -1.62 | 2.74 | 2,727 | 3,318 | 0.82 | 10.8 | -32 | -68.6 | -98.2 | -199 | 47.8 | -18 | 3,716 | -6 | 262 | 7.05 | '23/06/07 | 397 | 402 | 396.5 | 401.5 | +9.5 | +2.42 | 1.4 | 3,090 | 3,773 | 0.82 | 12.4 | +649 | +67.8 | +139 | +855 | 47.8 | -74 | 3,734 | -2 | 268 | 7.18 | '23/06/06 | 391 | 393.5 | 387.5 | 392 | +5.5 | +1.42 | 1.55 | 1,965 | 2,413 | 0.81 | 7.69 | +221 | +44.7 | +8.5 | +275 | 47.6 | -18 | 3,808 | -12 | 270 | 7.09 | '23/06/05 | 387 | 389.5 | 384 | 386.5 | -0.5 | -0.13 | 1.42 | 1,690 | 1,862 | 0.91 | 6.55 | -105 | +83 | +42.3 | +20.3 | 47.6 | 0 | 3,826 | -3 | 282 | 7.37 | '23/06/02 | 384 | 387.5 | 382 | 387 | +6.5 | +1.71 | 1.45 | 2,337 | 2,300 | 1.02 | 8.98 | +33.4 | +44.6 | +73.7 | +152 | 47.6 | -33 | 3,826 | -105 | 285 | 7.45 | '23/06/01 | 385 | 385 | 379 | 380.5 | -1.5 | -0.39 | 1.57 | 2,480 | 1,550 | 1.6 | 9.46 | -425 | +126 | -34.2 | -333 | 47.6 | +8 | 3,859 | -15 | 390 | 10.1 | '23/05/31 | 381 | 387 | 378.5 | 382 | +4 | +1.06 | 2.25 | 2,993 | 2,124 | 1.41 | 11.4 | +282 | -6.03 | -15 | +261 | 47.7 | -154 | 3,851 | -8 | 405 | 10.5 | '23/05/30 | 388 | 388 | 376 | 378 | -10 | -2.58 | 3.09 | 3,059 | 3,840 | 0.8 | 11.6 | -1,092 | -8.81 | -60.6 | -1,161 | 47.7 | +41 | 4,005 | -47 | 413 | 10.3 | 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 | '23/05/29 | 385 | 393.5 | 383.5 | 388 | +9 | +2.37 | 2.64 | 3,599 | 4,025 | 0.89 | 14 | -15.6 | +147 | +320 | +452 | 47.9 | +59 | 3,964 | -118 | 460 | 11.6 | '23/05/26 | 371 | 380 | 371 | 379 | +8.5 | +2.29 | 2.43 | 2,564 | 3,034 | 0.85 | 9.69 | +487 | +41 | +104 | +632 | 47.9 | -36 | 3,905 | +58 | 578 | 14.8 | '23/05/25 | 370 | 376.5 | 370 | 370.5 | -1.5 | -0.4 | 1.75 | 1,792 | 1,803 | 0.99 | 6.67 | -179 | +27 | +24.6 | -127 | 47.9 | -1 | 3,941 | -64 | 520 | 13.2 | '23/05/24 | 373 | 373 | 366 | 372 | -1 | -0.27 | 1.88 | 1,401 | 1,634 | 0.86 | 5.19 | -238 | +196 | +20.8 | -20.6 | 47.9 | -1 | 3,942 | -3 | 584 | 14.8 | '23/05/23 | 376 | 377 | 372.5 | 373 | -2.5 | -0.67 | 1.2 | 1,537 | 1,767 | 0.87 | 5.74 | -140 | +140 | -385 | -385 | 47.9 | +32 | 3,943 | +1 | 587 | 14.9 | '23/05/22 | 376 | 377 | 373.5 | 375.5 | -0.5 | -0.13 | 0.93 | 1,169 | 1,409 | 0.83 | 4.39 | -77.6 | +169 | -47.3 | +43.8 | 48 | -11 | 3,911 | +8 | 586 | 15 | '23/05/19 | 377 | 377.5 | 373 | 376 | +2.5 | +0.67 | 1.2 | 1,757 | 1,496 | 1.17 | 6.6 | +347 | -78.3 | -25.1 | +243 | 48 | -36 | 3,922 | -8 | 578 | 14.7 | '23/05/18 | 379 | 379 | 372 | 373.5 | -1 | -0.27 | 1.87 | 1,904 | 2,228 | 0.85 | 7.12 | -371 | -31.3 | +29 | -373 | 47.9 | +144 | 3,958 | +65 | 586 | 14.8 | '23/05/17 | 376 | 378.5 | 373 | 374.5 | +0.5 | +0.13 | 1.47 | 1,885 | 2,120 | 0.89 | 7.07 | +364 | -296 | +198 | +266 | 48 | -11 | 3,814 | +81 | 521 | 13.7 | '23/05/16 | 372.5 | 375.5 | 370.5 | 374 | +6 | +1.63 | 1.36 | 1,626 | 1,896 | 0.86 | 6.09 | +440 | -67 | +116 | +489 | 47.9 | -105 | 3,825 | -15 | 440 | 11.5 | '23/05/15 | 370 | 371 | 364.5 | 368 | -1 | -0.27 | 1.76 | 1,220 | 1,343 | 0.91 | 4.49 | +39.7 | +124 | -25.9 | +138 | 47.7 | -18 | 3,930 | +41 | 455 | 11.6 | '23/05/12 | 369 | 371 | 363 | 369 | -4 | -1.07 | 2.14 | 2,083 | 2,080 | 1 | 7.65 | -452 | +61.7 | +75.7 | -314 | 47.7 | +123 | 3,948 | -30 | 414 | 10.5 | '23/05/11 | 368.5 | 375.5 | 367 | 373 | +4.5 | +1.22 | 2.31 | 2,129 | 1,926 | 1.11 | 7.92 | +807 | +76 | -6.14 | +876 | 47.8 | -46 | 3,825 | +25 | 444 | 11.6 | '23/05/10 | 362 | 372 | 362 | 368.5 | +4 | +1.1 | 2.74 | 1,771 | 1,781 | 0.99 | 6.51 | +102 | +169 | +61.7 | +333 | 47.7 | -20 | 3,871 | +55 | 419 | 10.8 | '23/05/09 | 371.5 | 372.5 | 359 | 364.5 | -4.5 | -1.22 | 3.66 | 1,998 | 2,171 | 0.92 | 7.27 | +168 | +91.4 | -1.69 | +257 | 47.6 | +26 | 3,891 | +31 | 364 | 9.35 | '23/05/08 | 373 | 377 | 367.5 | 369 | +3 | +0.82 | 2.6 | 3,212 | 2,722 | 1.18 | 11.9 | +655 | +97.3 | +29.6 | +782 | 47.8 | -56 | 3,865 | +12 | 333 | 8.62 | '23/05/05 | 373 | 373 | 365.5 | 366 | -7.5 | -2.01 | 2.01 | 2,027 | 2,471 | 0.82 | 7.46 | -840 | +398 | -26.1 | -469 | 47.7 | +45 | 3,921 | -12 | 321 | 8.19 | '23/05/04 | 368 | 375.5 | 368 | 373.5 | +5.5 | +1.49 | 2.04 | 2,481 | 2,403 | 1.03 | 9.25 | +415 | +140 | -30.1 | +525 | 47.9 | -10 | 3,876 | +30 | 333 | 8.59 | 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 | '23/05/03 | 363.5 | 368.5 | 362.5 | 368 | +4.5 | +1.24 | 1.65 | 1,251 | 1,385 | 0.9 | 4.58 | +210 | +87.9 | -3.8 | +294 | 47.9 | -20 | 3,886 | 0 | 303 | 7.8 | '23/05/02 | 358.5 | 365.5 | 353 | 363.5 | +4.5 | +1.25 | 3.48 | 2,321 | 2,241 | 1.04 | 8.41 | -328 | +353 | +17.6 | +42.7 | 47.8 | +5 | 3,906 | +23 | 303 | 7.76 | '23/04/28 | 356.5 | 364 | 352 | 359 | 0 | 0 | 3.34 | 3,685 | 3,403 | 1.08 | 13.2 | -367 | -247 | +52.1 | -562 | 47.9 | +45 | 3,901 | -17 | 280 | 7.18 | '23/04/27 | 350 | 361 | 345.5 | 359 | +14 | +4.06 | 4.49 | 4,486 | 4,353 | 1.03 | 16 | +633 | -435 | +46.3 | +244 | 48 | -2 | 3,856 | +70 | 297 | 7.7 | '23/04/26 | 346 | 346 | 336.5 | 345 | +0.5 | +0.15 | 2.76 | 4,054 | 4,052 | 1 | 13.9 | +181 | -671 | +149 | -341 | 48 | +28 | 3,858 | -53 | 227 | 5.88 | '23/04/25 | 370 | 370 | 343 | 344.5 | -22.5 | -6.13 | 7.36 | 6,720 | 7,054 | 0.95 | 23.6 | +931 | -1,145 | +111 | -103 | 48.1 | -66 | 3,830 | +7 | 280 | 7.31 | '23/04/24 | 365.5 | 372 | 365 | 367 | 0 | 0 | 1.91 | 4,580 | 3,609 | 1.27 | 16.9 | +1,198 | -1,008 | +23.3 | +213 | 47.6 | -17 | 3,896 | +99 | 273 | 7.01 | '23/04/21 | 383 | 384 | 366.5 | 367 | -18 | -4.68 | 4.55 | 5,613 | 6,199 | 0.91 | 21 | -420 | -881 | +0.5 | -1,301 | 47.4 | +145 | 3,913 | +20 | 174 | 4.45 |
交易 日期 |
---|
'24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | 交易 日期 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | 交易 日期 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | 交易 日期 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | 交易 日期 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | 交易 日期 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | 交易 日期 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | 交易 日期 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | 交易 日期 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | 交易 日期 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | 交易 日期 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | 交易 日期 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | 交易 日期 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | 交易 日期 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 | '23/04/25 | '23/04/24 | '23/04/21 |
|