|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 156 | 156.5 | -0.5 | -0.32% | 1.92% | 159 | 159 | 156 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 445 | 6,997萬 | 720 | 0.6張/筆 | 157.3元 | 4.46 | 15.18 | -1.97 | 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) | 864 | 1.35億 | 1,025 | 0.8張/筆 | 155.9元 | +3.5 (+2.29%) | 連漲連跌: 連2漲→跌 ( -0.5元 / -0.32%) 財報評分: 最新47分 / 平均46分 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 156元 (-0.5元/ -0.32%) | 成交張數: 445張 | 成交金額: 6,997萬元 | 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17高 | 近2日新低 | 連2漲→跌 (-0.5元/ -0.32%) | 第187高 | 近3日新低 | 第78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 156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 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 149.5 | 153.5 | 150 | 122.5 | 115 | 100.5 | 127 | 150 | 98.4 | 58.7 | 73.4 | - | - | 115 | 漲跌價 | +6.5 | +2.5 | +6 | +33.5 | +41 | +55.5 | +29 | +6 | +57.6 | +97.3 | +82.6 | - | - | +41 | 漲跌幅 | +4.35% | +1.63% | +4% | +27.3% | +35.7% | +55.2% | +22.8% | +4% | +58.5% | +166% | +113% | - | - | +35.7% | 振幅 | 6.02% | 6.51% | 8% | 31% | 38.7% | 59.7% | 48.2% | 52.7% | 107% | 236% | 212% | - | - | 38.3% | 成交張數 | 1,863 | 2,602 | 6,569 | 1.55萬 | 1.94萬 | 2.38萬 | 3.42萬 | 6.73萬 | 15.3萬 | 27萬 | 38.5萬 | - | - | 1.94萬 | 成交金額 | 2.89億 | 4億 | 9.97億 | 22.6億 | 27.4億 | 32.1億 | 43.9億 | 81億 | 201億 | 272億 | 332億 | - | - | 27.3億 | 週轉率 | 1.01% | 1.41% | 3.55% | 8.36% | 10.5% | 12.8% | 18.5% | 36.4% | 82.8% | 146% | 208% | - | - | 10.5% |
* 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 | 159 | 159 | 156 | 156 | -0.5 | -0.32 | 1.92 | 445 | 720 | 0.62 | 0.7 | -79 | 0 | -6.66 | -85.7 | 1.89 | -10 | 398 | 0 | 6 | 1.51 | '24/03/27 | 156 | 157 | 154.5 | 156.5 | +3.5 | +2.29 | 1.63 | 864 | 1,025 | 0.84 | 1.35 | +42 | 0 | +2 | +44 | 1.92 | -30 | 408 | +2 | 6 | 1.47 | '24/03/26 | 150 | 153 | 150 | 153 | +3.5 | +2.34 | 2.01 | 554 | 567 | 0.98 | 0.84 | +222 | 0 | -4.28 | +218 | 1.9 | +25 | 438 | 0 | 4 | 0.91 | '24/03/25 | 150.5 | 151.5 | 149 | 149.5 | -0.5 | -0.33 | 1.67 | 330 | 433 | 0.76 | 0.49 | -93 | 0 | -51.2 | -144 | 1.78 | +1 | 413 | 0 | 4 | 0.97 | '24/03/22 | 153 | 153 | 149 | 150 | -3.5 | -2.28 | 2.61 | 408 | 655 | 0.62 | 0.61 | -142 | 0 | -6.46 | -148 | 1.83 | -13 | 412 | 0 | 4 | 0.97 | '24/03/21 | 148.5 | 155 | 147.5 | 153.5 | +6.5 | +4.42 | 5.1 | 1,067 | 947 | 1.13 | 1.62 | +334 | 0 | +75.5 | +409 | 1.9 | +54 | 425 | 0 | 4 | 0.94 | '24/03/20 | 150 | 150 | 147 | 147 | -2 | -1.34 | 2.01 | 513 | 716 | 0.72 | 0.76 | -1.81 | 0 | +12.9 | +11.1 | 1.72 | -34 | 371 | -2 | 4 | 1.08 | '24/03/19 | 148 | 150 | 148 | 149 | +1 | +0.68 | 1.35 | 561 | 548 | 1.02 | 0.84 | +211 | 0 | -0.64 | +210 | 1.77 | -12 | 405 | 0 | 6 | 1.48 | '24/03/18 | 149.5 | 151 | 147 | 148 | -2 | -1.33 | 2.67 | 745 | 1,139 | 0.65 | 1.11 | +110 | 0 | -0.16 | +110 | 1.66 | -24 | 417 | -2 | 6 | 1.44 | '24/03/15 | 151.5 | 156 | 150 | 150 | 0 | 0 | 4 | 1,080 | 1,077 | 1 | 1.65 | -210 | 0 | -7.43 | -217 | 1.64 | +6 | 441 | 0 | 8 | 1.81 | '24/03/14 | 158 | 158 | 148 | 150 | +6 | +4.17 | 6.94 | 2,981 | 2,231 | 1.34 | 4.55 | +8 | 0 | +18.4 | +26.4 | 1.71 | -845 | 435 | +8 | 8 | 1.84 | '24/03/13 | 143 | 149.5 | 141 | 144 | +2 | +1.41 | 5.99 | 549 | 833 | 0.66 | 0.8 | -66 | 0 | -2 | -68 | 1.69 | +207 | 1,280 | 0 | 0 | 0 | '24/03/12 | 146.5 | 150 | 141 | 142 | -4.5 | -3.07 | 6.14 | 1,088 | 1,725 | 0.63 | 1.58 | +60 | 0 | +11.1 | +71.1 | 1.72 | -33 | 1,073 | 0 | 0 | 0 | '24/03/11 | 134 | 147 | 134 | 146.5 | +12.5 | +9.33 | 9.7 | 1,726 | 1,709 | 1.01 | 2.48 | +23 | 0 | -81.1 | -58.1 | 1.69 | +863 | 1,106 | 0 | 0 | 0 | '24/03/08 | 132 | 134 | 130 | 134 | +2.5 | +1.9 | 3.04 | 696 | 1,063 | 0.65 | 0.92 | +90 | 0 | +25 | +115 | 1.68 | +4 | 243 | 0 | 0 | 0 | '24/03/07 | 125.5 | 132 | 125 | 131.5 | +7.5 | +6.05 | 5.65 | 982 | 943 | 1.04 | 1.27 | +199 | 0 | -0.7 | +198 | 1.63 | +83 | 239 | 0 | 0 | 0 | '24/03/06 | 122.5 | 124 | 122 | 124 | +1.5 | +1.22 | 1.63 | 344 | 284 | 1.21 | 0.42 | +116 | 0 | -1 | +115 | 1.52 | -56 | 156 | 0 | 0 | 0 | '24/03/05 | 123 | 123 | 122 | 122.5 | -0.5 | -0.41 | 0.81 | 159 | 150 | 1.06 | 0.19 | +5 | 0 | +10 | +15 | 1.46 | -41 | 212 | 0 | 0 | 0 | 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 | 123 | 123.5 | 122.5 | 123 | +0.5 | +0.41 | 0.82 | 119 | 161 | 0.74 | 0.15 | +24 | 0 | 0 | +24 | 1.46 | -3 | 253 | 0 | 0 | 0 | '24/03/01 | 122 | 122.5 | 121 | 122.5 | +0.5 | +0.41 | 1.23 | 110 | 171 | 0.64 | 0.13 | +19 | 0 | -3.22 | +15.8 | 1.45 | -2 | 256 | 0 | 0 | 0 | '24/02/29 | 123 | 123 | 121.5 | 122 | -0.5 | -0.41 | 1.22 | 142 | 171 | 0.83 | 0.17 | +8 | 0 | +20 | +28 | 1.44 | 0 | 258 | 0 | 0 | 0 | '24/02/27 | 121 | 123 | 121 | 122.5 | +1 | +0.82 | 1.65 | 183 | 182 | 1 | 0.22 | +50 | 0 | +3 | +53 | 1.43 | +1 | 258 | 0 | 0 | 0 | '24/02/26 | 121 | 121.5 | 120.5 | 121.5 | +0.5 | +0.41 | 0.83 | 103 | 118 | 0.87 | 0.12 | +20 | 0 | +8.76 | +28.8 | 1.4 | 0 | 257 | 0 | 0 | 0 | '24/02/23 | 121 | 121.5 | 120.5 | 121 | -0.5 | -0.41 | 0.82 | 118 | 145 | 0.81 | 0.14 | -9 | 0 | +11 | +2 | 1.39 | 0 | 257 | 0 | 0 | 0 | '24/02/22 | 122 | 122 | 121 | 121.5 | -0.5 | -0.41 | 0.82 | 87.1 | 111 | 0.78 | 0.11 | +14 | 0 | +3 | +17 | 1.39 | 0 | 257 | 0 | 0 | 0 | '24/02/21 | 122 | 122.5 | 121 | 122 | +0.5 | +0.41 | 1.23 | 110 | 127 | 0.87 | 0.13 | -5 | 0 | +6 | +1 | 1.38 | 0 | 257 | 0 | 0 | 0 | '24/02/20 | 121.5 | 122.5 | 121 | 121.5 | 0 | 0 | 1.23 | 99.6 | 129 | 0.77 | 0.12 | -23 | 0 | -2.02 | -25 | 1.37 | +2 | 257 | 0 | 0 | 0 | '24/02/19 | 120 | 121.5 | 120 | 121.5 | +2 | +1.67 | 1.26 | 154 | 160 | 0.96 | 0.19 | +31.4 | 0 | +13 | +44.4 | 1.38 | 0 | 255 | 0 | 0 | 0 | '24/02/16 | 118 | 120.5 | 118 | 119.5 | +1.5 | +1.27 | 2.12 | 171 | 157 | 1.09 | 0.2 | +70 | 0 | -7.4 | +62.6 | 1.36 | +1 | 255 | 0 | 0 | 0 | '24/02/15 | 118 | 118 | 117 | 118 | 0 | 0 | 0.85 | 105 | 178 | 0.59 | 0.12 | -7 | 0 | +1 | -6 | 1.33 | -4 | 254 | 0 | 0 | 0 | '24/02/05 | 119.5 | 119.5 | 117.5 | 118 | -1 | -0.84 | 1.68 | 72.3 | 102 | 0.71 | 0.09 | -30 | 0 | +1.39 | -28.6 | 1.32 | -1 | 258 | 0 | 0 | 0 | '24/02/02 | 118 | 119 | 118 | 119 | +0.5 | +0.42 | 0.84 | 99 | 120 | 0.83 | 0.12 | 0 | 0 | -0.06 | -0.06 | 1.34 | 0 | 259 | 0 | 0 | 0 | '24/02/01 | 119 | 119 | 117.5 | 118.5 | +0.5 | +0.42 | 1.27 | 70.3 | 85 | 0.83 | 0.08 | +4 | 0 | +2 | +6 | 1.34 | +1 | 259 | 0 | 0 | 0 | '24/01/31 | 118.5 | 118.5 | 118 | 118 | +0.5 | +0.43 | 0.43 | 73.1 | 75 | 0.97 | 0.09 | -2 | 0 | -1.79 | -3.79 | 1.33 | 0 | 258 | 0 | 0 | 0 | '24/01/30 | 119 | 119 | 117.5 | 117.5 | -0.5 | -0.42 | 1.27 | 82.6 | 99 | 0.83 | 0.1 | -7 | 0 | +11.7 | +4.74 | 1.34 | 0 | 258 | 0 | 0 | 0 | '24/01/29 | 117.5 | 118.5 | 117.5 | 118 | +0.5 | +0.43 | 0.85 | 101 | 103 | 0.98 | 0.12 | 0 | 0 | +3.99 | +3.99 | 1.34 | -1 | 258 | 0 | 0 | 0 | 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 | 116.5 | 118 | 116.5 | 117.5 | +1 | +0.86 | 1.29 | 44.2 | 75 | 0.59 | 0.05 | -3 | 0 | +10 | +7 | 1.34 | -4 | 259 | 0 | 0 | 0 | '24/01/25 | 117 | 117.5 | 116.5 | 116.5 | -0.5 | -0.43 | 0.85 | 54.8 | 70 | 0.78 | 0.06 | -9 | 0 | -1.36 | -10.4 | 1.34 | -4 | 263 | 0 | 0 | 0 | '24/01/24 | 117 | 118 | 117 | 117 | 0 | 0 | 0.85 | 45.4 | 74 | 0.61 | 0.05 | +5 | 0 | -10.7 | -5.72 | 1.35 | 0 | 267 | 0 | 0 | 0 | '24/01/23 | 117 | 117.5 | 117 | 117 | +0.5 | +0.43 | 0.43 | 36.8 | 60 | 0.61 | 0.04 | -0.59 | 0 | +1.98 | +1.39 | 1.35 | 0 | 267 | 0 | 0 | 0 | '24/01/22 | 116 | 117.5 | 116 | 116.5 | +0.5 | +0.43 | 1.29 | 44 | 83 | 0.53 | 0.05 | +15 | 0 | -2.67 | +12.3 | 1.35 | 0 | 267 | 0 | 0 | 0 | '24/01/19 | 115.5 | 116.5 | 115.5 | 116 | -0.5 | -0.43 | 0.86 | 38.6 | 78 | 0.49 | 0.04 | -1 | 0 | -2.54 | -3.54 | 1.34 | -19 | 267 | 0 | 0 | 0 | '24/01/18 | 117.5 | 117.5 | 116 | 116.5 | -0.5 | -0.43 | 1.28 | 40.6 | 85 | 0.48 | 0.05 | -2 | 0 | -1.79 | -3.79 | 1.34 | -2 | 286 | 0 | 0 | 0 | '24/01/17 | 117 | 117.5 | 115 | 117 | -0.5 | -0.43 | 2.13 | 236 | 276 | 0.85 | 0.27 | -54 | 0 | +35.7 | -18.3 | 1.34 | -10 | 288 | 0 | 0 | 0 | '24/01/16 | 117.5 | 118 | 117 | 117.5 | -1 | -0.84 | 0.84 | 155 | 239 | 0.65 | 0.18 | -71 | 0 | -2.54 | -73.5 | 1.4 | +7 | 298 | 0 | 0 | 0 | '24/01/15 | 119.5 | 119.5 | 117.5 | 118.5 | -0.5 | -0.42 | 1.68 | 111 | 190 | 0.58 | 0.13 | +20 | 0 | -0.27 | +19.7 | 1.44 | 0 | 291 | 0 | 0 | 0 | '24/01/12 | 120.5 | 120.5 | 119 | 119 | -1.5 | -1.24 | 1.24 | 64 | 109 | 0.59 | 0.08 | +17 | 0 | +3.37 | +20.4 | 1.44 | 0 | 291 | 0 | 0 | 0 | '24/01/11 | 120.5 | 120.5 | 119.5 | 120.5 | +1.5 | +1.26 | 0.84 | 106 | 152 | 0.7 | 0.13 | +15 | 0 | -0.23 | +14.8 | 1.43 | 0 | 291 | 0 | 0 | 0 | '24/01/10 | 122 | 122 | 118.5 | 119 | -3 | -2.46 | 2.87 | 141 | 216 | 0.65 | 0.17 | +24 | 0 | -0.11 | +23.9 | 1.42 | -12 | 291 | 0 | 0 | 0 | '24/01/09 | 124 | 124 | 119.5 | 122 | -1 | -0.81 | 3.66 | 183 | 840 | 0.22 | 0.22 | +3 | 0 | -0.22 | +2.78 | 1.4 | +14 | 303 | 0 | 0 | 0 | '24/01/08 | 120.5 | 124 | 120.5 | 123 | +3 | +2.5 | 2.92 | 285 | 401 | 0.71 | 0.35 | +40 | 0 | -4.2 | +35.8 | 1.4 | +2 | 289 | 0 | 0 | 0 | '24/01/05 | 119 | 120.5 | 118.5 | 120 | +2.5 | +2.13 | 1.7 | 390 | 477 | 0.82 | 0.47 | +97 | 0 | +0.36 | +97.4 | 1.38 | -10 | 287 | 0 | 0 | 0 | '24/01/04 | 117 | 118.5 | 117 | 117.5 | +0.5 | +0.43 | 1.28 | 123 | 203 | 0.61 | 0.15 | +16 | 0 | +0 | +16 | 1.32 | +2 | 297 | 0 | 0 | 0 | '24/01/03 | 116.5 | 117.5 | 116.5 | 117 | 0 | 0 | 0.85 | 79.8 | 122 | 0.65 | 0.09 | -5 | 0 | -13 | -18 | 1.31 | +6 | 295 | 0 | 0 | 0 | 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 | 115.5 | 117.5 | 115 | 117 | +2 | +1.74 | 2.17 | 101 | 150 | 0.67 | 0.12 | +27 | 0 | -4.44 | +22.6 | 1.31 | -1 | 289 | 0 | 0 | 0 | '23/12/29 | 115 | 115.5 | 114.5 | 115 | 0 | 0 | 0.87 | 72 | 97 | 0.74 | 0.08 | +33 | 0 | -4.16 | +28.8 | 1.3 | +1 | 290 | 0 | 0 | 0 | '23/12/28 | 114.5 | 115 | 114 | 115 | 0 | 0 | 0.87 | 69.3 | 82 | 0.85 | 0.08 | +10 | 0 | -4.16 | +5.84 | 1.28 | -3 | 289 | 0 | 0 | 0 | '23/12/27 | 115.5 | 115.5 | 114.5 | 115 | -0.5 | -0.43 | 0.87 | 56.8 | 97 | 0.59 | 0.07 | +21 | 0 | +2 | +23 | 1.28 | -2 | 292 | 0 | 0 | 0 | '23/12/26 | 114 | 117 | 113.5 | 115.5 | +2 | +1.76 | 3.08 | 172 | 167 | 1.03 | 0.2 | +94 | 0 | +8.81 | +103 | 1.27 | -23 | 294 | 0 | 0 | 0 | '23/12/25 | 114 | 114 | 113 | 113.5 | -0.5 | -0.44 | 0.88 | 109 | 112 | 0.98 | 0.12 | +12 | 0 | 0 | +12 | 1.22 | -27 | 317 | 0 | 0 | 0 | '23/12/22 | 116.5 | 116.5 | 114 | 114 | -3 | -2.56 | 2.14 | 181 | 259 | 0.7 | 0.21 | -34 | 0 | +8.97 | -25 | 1.21 | -6 | 344 | 0 | 0 | 0 | '23/12/21 | 118 | 118 | 116 | 117 | -1 | -0.85 | 1.69 | 126 | 180 | 0.7 | 0.15 | +3 | 0 | 0 | +3 | 1.23 | +1 | 350 | 0 | 0 | 0 | '23/12/20 | 118.5 | 120 | 117.5 | 118 | 0 | 0 | 2.12 | 357 | 445 | 0.8 | 0.42 | -52 | 0 | -2.01 | -54 | 1.26 | -11 | 349 | 0 | 0 | 0 | '23/12/19 | 114.5 | 118 | 114.5 | 118 | +3.5 | +3.06 | 3.06 | 262 | 260 | 1.01 | 0.3 | +33 | 0 | -7 | +26 | 1.28 | +74 | 360 | 0 | 0 | 0 | '23/12/18 | 115.5 | 115.5 | 114 | 114.5 | -1 | -0.87 | 1.3 | 97.5 | 114 | 0.86 | 0.11 | -5 | 0 | -2 | -7 | 1.26 | +33 | 286 | 0 | 0 | 0 | '23/12/15 | 114 | 115.5 | 113 | 115.5 | +1.5 | +1.32 | 2.19 | 125 | 166 | 0.75 | 0.14 | +40 | 0 | +1.99 | +42 | 1.24 | +36 | 253 | 0 | 0 | 0 | '23/12/14 | 112 | 114 | 112 | 114 | +2 | +1.79 | 1.79 | 89.4 | 147 | 0.61 | 0.1 | +44 | 0 | 0 | +44 | 1.21 | -1 | 217 | 0 | 0 | 0 | '23/12/13 | 112 | 112.5 | 112 | 112 | 0 | 0 | 0.45 | 39.9 | 67 | 0.6 | 0.04 | 0 | 0 | +1 | +1 | 1.19 | 0 | 218 | 0 | 0 | 0 | '23/12/12 | 113 | 113 | 112 | 112 | -1 | -0.88 | 0.88 | 67.1 | 65 | 1.03 | 0.08 | -5 | 0 | 0 | -5 | 1.19 | 0 | 218 | 0 | 0 | 0 | '23/12/11 | 113 | 113 | 112.5 | 113 | 0 | 0 | 0.44 | 46.3 | 85 | 0.55 | 0.05 | +7 | 0 | +0.99 | +7.99 | 1.19 | 0 | 218 | 0 | 0 | 0 | '23/12/08 | 113 | 113.5 | 112 | 113 | +1 | +0.89 | 1.34 | 50.6 | 84 | 0.6 | 0.06 | +13 | 0 | 0 | +13 | 1.19 | -1 | 218 | 0 | 0 | 0 | '23/12/07 | 112 | 112.5 | 112 | 112 | -1 | -0.88 | 0.44 | 69.9 | 121 | 0.58 | 0.08 | 0 | 0 | 0 | 0 | 1.17 | 0 | 219 | 0 | 0 | 0 | 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 | 114 | 114 | 112.5 | 113 | -1 | -0.88 | 1.32 | 61.2 | 112 | 0.55 | 0.07 | +4 | 0 | +1 | +5 | 1.17 | 0 | 219 | 0 | 0 | 0 | '23/12/05 | 113 | 114 | 112.5 | 114 | +1 | +0.88 | 1.33 | 93.1 | 118 | 0.79 | 0.11 | +25 | 0 | -2 | +23 | 1.17 | 0 | 219 | 0 | 0 | 0 | '23/12/04 | 114 | 114.5 | 113 | 113 | 0 | 0 | 1.33 | 109 | 145 | 0.75 | 0.12 | -6 | 0 | +6 | 0 | 1.16 | -18 | 219 | 0 | 0 | 0 | '23/12/01 | 108.5 | 114 | 108.5 | 113 | +3 | +2.73 | 5 | 183 | 313 | 0.58 | 0.21 | +13 | 0 | +0.36 | +13.4 | 1.16 | 0 | 237 | 0 | 0 | 0 | '23/11/30 | 105.5 | 110 | 104.5 | 110 | +3 | +2.8 | 5.14 | 183 | 211 | 0.87 | 0.2 | +79 | 0 | -14.5 | +64.5 | 1.15 | +15 | 237 | 0 | 0 | 0 | '23/11/29 | 107.5 | 107.5 | 106.5 | 107 | -0.5 | -0.47 | 0.93 | 71.1 | 86 | 0.83 | 0.08 | +11 | 0 | -0.2 | +10.8 | 1.1 | 0 | 222 | 0 | 0 | 0 | '23/11/28 | 106 | 107.5 | 106 | 107.5 | +1.5 | +1.42 | 1.42 | 96.4 | 120 | 0.8 | 0.1 | +33 | 0 | +1.18 | +34.2 | 1.1 | 0 | 222 | 0 | 0 | 0 | '23/11/27 | 105 | 107 | 105 | 106 | +1 | +0.95 | 1.9 | 50.7 | 92 | 0.55 | 0.05 | +4.34 | 0 | -2.48 | +1.86 | 1.08 | 0 | 222 | 0 | 0 | 0 | '23/11/24 | 105 | 105.5 | 105 | 105 | 0 | 0 | 0.48 | 28.2 | 55 | 0.51 | 0.03 | -2 | 0 | +0.48 | -1.52 | 1.08 | 0 | 222 | 0 | 0 | 0 | '23/11/23 | 105 | 105 | 104.5 | 105 | 0 | 0 | 0.48 | 48.8 | 79 | 0.62 | 0.05 | +8 | 0 | -1.45 | +6.55 | 1.09 | +1 | 222 | 0 | 0 | 0 | '23/11/22 | 105 | 105 | 104.5 | 105 | 0 | 0 | 0.48 | 85 | 89 | 0.95 | 0.09 | +10.8 | 0 | 0 | +10.8 | 1.09 | 0 | 221 | 0 | 0 | 0 | '23/11/21 | 104.5 | 105.5 | 104 | 105 | +0.5 | +0.48 | 1.44 | 83.7 | 87 | 0.96 | 0.09 | +17.6 | 0 | 0 | +17.6 | 1.09 | 0 | 221 | 0 | 0 | 0 | '23/11/20 | 103.5 | 104.5 | 102.5 | 104.5 | +1 | +0.97 | 1.93 | 74.4 | 90 | 0.83 | 0.08 | +26.6 | 0 | -38.2 | -11.6 | 1.08 | -1 | 221 | 0 | 0 | 0 | '23/11/17 | 105 | 105 | 103.5 | 103.5 | -1 | -0.96 | 1.44 | 88.4 | 99 | 0.89 | 0.09 | +13.9 | 0 | +0.98 | +14.9 | 1.07 | 0 | 222 | 0 | 0 | 0 | '23/11/16 | 105 | 105 | 104.5 | 104.5 | 0 | 0 | 0.48 | 85.9 | 64 | 1.34 | 0.09 | +20 | 0 | +0.02 | +20 | 1.07 | 0 | 222 | 0 | 0 | 0 | '23/11/15 | 103 | 105 | 103 | 104.5 | +1.5 | +1.46 | 1.94 | 144 | 122 | 1.18 | 0.15 | +47 | 0 | +50 | +97 | 1.06 | 0 | 222 | 0 | 0 | 0 | '23/11/14 | 102.5 | 103 | 102 | 103 | +0.5 | +0.49 | 0.98 | 25 | 45 | 0.56 | 0.03 | -1 | 0 | +7.94 | +6.94 | 1.03 | 0 | 222 | 0 | 0 | 0 | '23/11/13 | 104 | 104 | 102.5 | 102.5 | -1.5 | -1.44 | 1.44 | 37.3 | 70 | 0.53 | 0.04 | -2 | 0 | +6.63 | +4.63 | 1.03 | 0 | 222 | 0 | 0 | 0 | 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 | 105 | 105 | 103.5 | 104 | -1 | -0.95 | 1.43 | 43 | 71 | 0.61 | 0.04 | -2 | 0 | -0.16 | -2.16 | 1.03 | 0 | 222 | 0 | 0 | 0 | '23/11/09 | 105 | 105 | 104 | 105 | 0 | 0 | 0.95 | 36.9 | 76 | 0.49 | 0.04 | +1 | 0 | 0 | +1 | 1.03 | 0 | 222 | 0 | 0 | 0 | '23/11/08 | 103.5 | 105.5 | 103.5 | 105 | +2.5 | +2.44 | 1.95 | 81.9 | 138 | 0.59 | 0.09 | +21.8 | 0 | +1.09 | +22.9 | 1.03 | +2 | 222 | 0 | 0 | 0 | '23/11/07 | 101.5 | 102.5 | 101.5 | 102.5 | +1.5 | +1.49 | 0.99 | 50.7 | 100 | 0.51 | 0.05 | -1 | 0 | +4 | +3 | 1.02 | 0 | 220 | 0 | 0 | 0 | '23/11/06 | 100 | 101.5 | 100 | 101 | +1.4 | +1.41 | 1.51 | 47.4 | 71 | 0.67 | 0.05 | +11 | 0 | +0.08 | +11.1 | 1.02 | -1 | 220 | 0 | 0 | 0 | '23/11/03 | 99.8 | 100 | 99.5 | 99.6 | -0.2 | -0.2 | 0.5 | 24.2 | 30 | 0.81 | 0.02 | +6 | 0 | -0.04 | +5.96 | 1.01 | 0 | 221 | 0 | 0 | 0 | '23/11/02 | 100.5 | 100.5 | 99.8 | 99.8 | 0 | 0 | 0.7 | 6.87 | 28 | 0.25 | 0.01 | -3 | 0 | +0.45 | -2.55 | 1.01 | 0 | 221 | 0 | 0 | 0 | '23/11/01 | 99.6 | 99.8 | 99.6 | 99.8 | +0.3 | +0.3 | 0.2 | 12.8 | 40 | 0.32 | 0.01 | -4 | 0 | 0 | -4 | 1.01 | 0 | 221 | 0 | 0 | 0 | '23/10/31 | 99.6 | 99.7 | 99.5 | 99.5 | -0.3 | -0.3 | 0.2 | 8.86 | 29 | 0.31 | 0.01 | -1 | 0 | -0.17 | -1.17 | 1.01 | 0 | 221 | 0 | 0 | 0 | '23/10/30 | 100 | 100 | 99.6 | 99.8 | +0.2 | +0.2 | 0.4 | 14.2 | 34 | 0.42 | 0.01 | +2 | 0 | 0 | +2 | 1.02 | 0 | 221 | 0 | 0 | 0 | '23/10/27 | 99.9 | 99.9 | 99.4 | 99.6 | +0.4 | +0.4 | 0.5 | 8.36 | 17 | 0.49 | 0.01 | 0 | 0 | 0 | 0 | 1.01 | 0 | 221 | 0 | 0 | 0 | '23/10/26 | 99.7 | 99.7 | 99 | 99.2 | -0.5 | -0.5 | 0.7 | 20.2 | 27 | 0.75 | 0.02 | 0 | 0 | -13 | -13 | 1.01 | 0 | 221 | 0 | 0 | 0 | '23/10/25 | 99.8 | 99.9 | 99.6 | 99.7 | -0.1 | -0.1 | 0.3 | 8.08 | 30 | 0.27 | 0.01 | -2 | 0 | -0.01 | -2.01 | 1.02 | 0 | 221 | 0 | 0 | 0 | '23/10/24 | 99.5 | 99.8 | 99.3 | 99.8 | +0.3 | +0.3 | 0.5 | 12.2 | 27 | 0.45 | 0.01 | -1 | 0 | 0 | -1 | 1.02 | 0 | 221 | 0 | 0 | 0 | '23/10/23 | 99.8 | 99.8 | 99.5 | 99.5 | 0 | 0 | 0.3 | 6.81 | 43 | 0.16 | 0.01 | 0 | 0 | -1.27 | -1.27 | 1.02 | 0 | 221 | 0 | 0 | 0 | '23/10/20 | 99.5 | 99.7 | 99 | 99.5 | 0 | 0 | 0.7 | 40.1 | 59 | 0.68 | 0.04 | -10 | 0 | -2.09 | -12.1 | 1.02 | 0 | 221 | 0 | 0 | 0 | '23/10/19 | 100 | 100 | 99.2 | 99.5 | -0.5 | -0.5 | 0.8 | 29.8 | 93 | 0.32 | 0.03 | -7 | 0 | +0.7 | -6.3 | 1.02 | 0 | 221 | 0 | 0 | 0 | '23/10/18 | 100 | 100.5 | 99.8 | 100 | 0 | 0 | 0.7 | 44.9 | 84 | 0.53 | 0.04 | +5 | 0 | +12.9 | +17.9 | 1.02 | 0 | 221 | 0 | 0 | 0 | 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 | 100.5 | 101 | 100 | 100 | 0 | 0 | 1 | 42.5 | 47 | 0.91 | 0.04 | 0 | 0 | 0 | 0 | 1.02 | +1 | 221 | 0 | 0 | 0 | '23/10/16 | 100.5 | 100.5 | 100 | 100 | 0 | 0 | 0.5 | 14.8 | 39 | 0.38 | 0.01 | -3 | 0 | -0.12 | -3.12 | 1.02 | -1 | 220 | 0 | 0 | 0 | '23/10/13 | 100.5 | 100.5 | 100 | 100 | -1 | -0.99 | 0.5 | 12.8 | 37 | 0.35 | 0.01 | -4 | 0 | -0.32 | -4.32 | 1.02 | 0 | 221 | 0 | 0 | 0 | '23/10/12 | 100.5 | 101 | 100 | 101 | +0.5 | +0.5 | 1 | 27.9 | 50 | 0.56 | 0.03 | +4 | 0 | +1.86 | +5.86 | 1.03 | 0 | 221 | 0 | 0 | 0 | '23/10/11 | 100 | 100.5 | 99.8 | 100.5 | +0.5 | +0.5 | 0.7 | 69.5 | 76 | 0.91 | 0.07 | +13 | 0 | +5.81 | +18.8 | 1.03 | 0 | 221 | 0 | 0 | 0 | '23/10/06 | 100 | 100.5 | 99.9 | 100 | +0.1 | +0.1 | 0.6 | 26.5 | 46 | 0.58 | 0.03 | +6 | 0 | -0.1 | +5.9 | 1.02 | -2 | 221 | 0 | 0 | 0 | '23/10/05 | 100 | 100 | 99.7 | 99.9 | -0.1 | -0.1 | 0.3 | 83.4 | 88 | 0.95 | 0.08 | -8 | 0 | -2.71 | -10.7 | 1.02 | -1 | 223 | 0 | 0 | 0 | '23/10/04 | 100.5 | 100.5 | 100 | 100 | -0.5 | -0.5 | 0.5 | 31 | 55 | 0.56 | 0.03 | -4 | 0 | -0.28 | -4.28 | 1.03 | -3 | 224 | 0 | 0 | 0 | '23/10/03 | 100.5 | 101.5 | 100.5 | 100.5 | 0 | 0 | 1 | 26.4 | 43 | 0.61 | 0.03 | +5 | 0 | -0.07 | +4.93 | 1.03 | 0 | 227 | 0 | 0 | 0 | '23/10/02 | 100.5 | 101 | 100.5 | 100.5 | 0 | 0 | 0.5 | 20.2 | 66 | 0.31 | 0.02 | 0 | 0 | -0.76 | -0.76 | 1.02 | 0 | 227 | 0 | 0 | 0 | '23/09/28 | 101 | 101 | 100 | 100.5 | 0 | 0 | 1 | 34.6 | 56 | 0.62 | 0.03 | -7 | 0 | -2.18 | -9.18 | 1.02 | -1 | 227 | 0 | 0 | 0 | '23/09/27 | 100 | 100.5 | 100 | 100.5 | +0.5 | +0.5 | 0.5 | 39.6 | 50 | 0.79 | 0.04 | -2 | 0 | -13.2 | -15.2 | 1.02 | 0 | 228 | 0 | 0 | 0 | '23/09/26 | 100.5 | 100.5 | 100 | 100 | -0.5 | -0.5 | 0.5 | 36.1 | 57 | 0.63 | 0.04 | 0 | 0 | -5.3 | -5.3 | 1.02 | -1 | 228 | 0 | 0 | 0 | '23/09/25 | 100.5 | 101 | 100.5 | 100.5 | -0.5 | -0.5 | 0.5 | 28 | 67 | 0.42 | 0.03 | -1 | 0 | +0.46 | -0.54 | 1.02 | 0 | 229 | 0 | 0 | 0 | '23/09/22 | 101 | 101.5 | 100.5 | 101 | 0 | 0 | 0.99 | 16.8 | 36 | 0.47 | 0.02 | -1 | 0 | -0.08 | -1.08 | 1.04 | 0 | 229 | 0 | 0 | 0 | '23/09/21 | 101.5 | 101.5 | 101 | 101 | -1.5 | -1.46 | 0.49 | 35.6 | 41 | 0.87 | 0.04 | +4 | 0 | -2.27 | +1.73 | 1.04 | 0 | 229 | 0 | 0 | 0 | '23/09/20 | 102 | 102.5 | 101.5 | 102.5 | +0.5 | +0.49 | 0.98 | 24.4 | 40 | 0.61 | 0.02 | +6 | 0 | -3 | +3 | 1.04 | 0 | 229 | 0 | 0 | 0 | '23/09/19 | 102 | 102.5 | 101 | 102 | -0.5 | -0.49 | 1.46 | 45.1 | 60 | 0.75 | 0.05 | +16 | 0 | -6.06 | +9.94 | 1.04 | -6 | 229 | 0 | 0 | 0 | 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 | 103 | 103 | 102 | 102.5 | -0.5 | -0.49 | 0.97 | 15.5 | 55 | 0.28 | 0.02 | -1 | 0 | -0.17 | -1.17 | 1.03 | -1 | 235 | 0 | 0 | 0 | '23/09/15 | 102 | 103 | 102 | 103 | +1 | +0.98 | 0.98 | 23.1 | 43 | 0.54 | 0.02 | +12 | 0 | 0 | +12 | 1.03 | 0 | 236 | 0 | 0 | 0 | '23/09/14 | 102.5 | 102.5 | 102 | 102 | 0 | 0 | 0.49 | 16.8 | 40 | 0.42 | 0.02 | +1 | 0 | +0.58 | +1.58 | 1.03 | 0 | 236 | 0 | 0 | 0 | '23/09/13 | 102.5 | 102.5 | 102 | 102 | +0.5 | +0.49 | 0.49 | 15.8 | 44 | 0.36 | 0.02 | +3.9 | 0 | -0.04 | +3.86 | 1.03 | 0 | 236 | 0 | 0 | 0 | '23/09/12 | 102 | 102.5 | 101.5 | 101.5 | 0 | 0 | 0.99 | 12.4 | 28 | 0.44 | 0.01 | +2 | 0 | 0 | +2 | 1.03 | 0 | 236 | 0 | 0 | 0 | '23/09/11 | 102 | 102 | 101.5 | 101.5 | -0.5 | -0.49 | 0.49 | 31.6 | 69 | 0.46 | 0.03 | -7 | 0 | -0.14 | -7.14 | 1.03 | 0 | 236 | 0 | 0 | 0 | '23/09/08 | 101.5 | 102 | 101.5 | 102 | +0.5 | +0.49 | 0.49 | 17 | 37 | 0.46 | 0.02 | 0 | 0 | -3 | -3 | 1.02 | +2 | 236 | 0 | 0 | 0 | '23/09/07 | 101.5 | 102.5 | 101.5 | 101.5 | -0.5 | -0.49 | 0.98 | 32.1 | 61 | 0.53 | 0.03 | -6 | 0 | -3 | -9 | 1.03 | +2 | 234 | 0 | 0 | 0 | '23/09/06 | 103 | 103 | 101.5 | 102 | -1.5 | -1.45 | 1.45 | 65 | 126 | 0.52 | 0.07 | +9 | 0 | -13.2 | -4.19 | 1.05 | +10 | 232 | 0 | 0 | 0 | '23/09/05 | 103.5 | 104 | 103 | 103.5 | 0 | 0 | 0.97 | 26.8 | 59 | 0.45 | 0.03 | +10 | 0 | -0.24 | +9.76 | 1.04 | -1 | 222 | 0 | 0 | 0 | '23/09/04 | 103 | 104 | 103 | 103.5 | +0.5 | +0.49 | 0.97 | 32.7 | 73 | 0.45 | 0.03 | +14 | 0 | -2.24 | +11.8 | 1.04 | -1 | 223 | 0 | 0 | 0 | '23/09/01 | 102.5 | 104 | 102.5 | 103 | 0 | 0 | 1.46 | 60 | 58 | 1.03 | 0.06 | +43 | 0 | -2 | +41 | 1.03 | +2 | 224 | 0 | 0 | 0 | '23/08/31 | 103 | 103 | 102 | 103 | +0.5 | +0.49 | 0.98 | 32.7 | 59 | 0.55 | 0.03 | +20.3 | 0 | +0.93 | +21.3 | 1.01 | 0 | 222 | 0 | 0 | 0 | '23/08/30 | 102 | 103 | 102 | 102.5 | 0 | 0 | 0.98 | 21.4 | 47 | 0.45 | 0.02 | +9 | 0 | +1 | +10 | 1 | 0 | 222 | 0 | 0 | 0 | '23/08/29 | 102.5 | 103 | 102.5 | 102.5 | -0.5 | -0.49 | 0.49 | 23.7 | 31 | 0.76 | 0.02 | +8.99 | 0 | -2 | +6.99 | 0.99 | +2 | 222 | 0 | 0 | 0 | '23/08/28 | 102.5 | 103 | 102.5 | 103 | +1 | +0.98 | 0.49 | 35.8 | 52 | 0.69 | 0.04 | +16 | 0 | -1 | +15 | 1 | 0 | 220 | 0 | 0 | 0 | '23/08/25 | 101 | 104 | 101 | 102 | +0.5 | +0.49 | 2.96 | 45.3 | 66 | 0.69 | 0.05 | +23 | 0 | -2.12 | +20.9 | 0.99 | 0 | 220 | 0 | 0 | 0 | '23/08/24 | 101.5 | 102 | 101.5 | 101.5 | 0 | 0 | 0.49 | 34.5 | 37 | 0.93 | 0.04 | +10 | 0 | 0 | +10 | 0.98 | 0 | 220 | 0 | 0 | 0 | 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 | 101.5 | 102 | 101 | 101.5 | +0.5 | +0.5 | 0.99 | 13.7 | 39 | 0.35 | 0.01 | +6 | 0 | -0.24 | +5.76 | 0.97 | 0 | 220 | 0 | 0 | 0 | '23/08/22 | 101.5 | 101.5 | 101 | 101 | -0.5 | -0.49 | 0.49 | 31.2 | 43 | 0.73 | 0.03 | +3 | 0 | 0 | +3 | 0.97 | +4 | 220 | 0 | 0 | 0 | '23/08/21 | 101 | 102.5 | 101 | 101.5 | -1 | -0.98 | 1.46 | 24.4 | 55 | 0.44 | 0.02 | +7 | 0 | -0.08 | +6.92 | 0.97 | +2 | 216 | 0 | 0 | 0 | '23/08/18 | 102.5 | 102.5 | 102 | 102.5 | 0 | 0 | 0.49 | 22.2 | 43 | 0.52 | 0.02 | +8.99 | 0 | -2 | +6.99 | 0.96 | +1 | 214 | 0 | 0 | 0 | '23/08/17 | 102 | 103 | 101 | 102.5 | +0.5 | +0.49 | 1.96 | 61.5 | 67 | 0.92 | 0.06 | +41 | 0 | -3 | +38 | 0.96 | 0 | 213 | 0 | 0 | 0 | '23/08/16 | 101 | 102 | 100.5 | 102 | 0 | 0 | 1.47 | 24.7 | 57 | 0.43 | 0.03 | +9 | 0 | +1 | +10 | 0.94 | 0 | 213 | 0 | 0 | 0 | '23/08/15 | 102.5 | 102.5 | 101.5 | 102 | 0 | 0 | 0.98 | 14.6 | 59 | 0.25 | 0.01 | +2.05 | 0 | +0.35 | +2.4 | 0.93 | 0 | 213 | 0 | 0 | 0 | '23/08/14 | 104 | 104 | 101.5 | 102 | -2 | -1.92 | 2.4 | 46.8 | 107 | 0.44 | 0.05 | -21 | 0 | +1.66 | -19.3 | 0.93 | +2 | 213 | 0 | 0 | 0 | '23/08/11 | 102 | 104.5 | 102 | 104 | +2 | +1.96 | 2.45 | 39 | 57 | 0.68 | 0.04 | +5 | 0 | -2 | +3 | 0.94 | 0 | 211 | 0 | 0 | 0 | '23/08/10 | 103 | 103 | 102 | 102 | -1 | -0.97 | 0.97 | 23.1 | 54 | 0.43 | 0.02 | +5 | 0 | -0.14 | +4.86 | 0.94 | 0 | 211 | 0 | 0 | 0 | '23/08/09 | 104 | 104 | 102.5 | 103 | -0.5 | -0.48 | 1.45 | 12.9 | 36 | 0.36 | 0.01 | -52 | 0 | -10 | -62 | 0.94 | 0 | 211 | 0 | 0 | 0 | '23/08/08 | 104 | 104 | 102.5 | 103.5 | 0 | 0 | 1.45 | 56.6 | 85 | 0.67 | 0.06 | -16 | 0 | -9.09 | -25.1 | 0.94 | +2 | 211 | 0 | 0 | 0 | '23/08/07 | 103 | 103.5 | 102 | 103.5 | +0.5 | +0.49 | 1.46 | 42 | 104 | 0.4 | 0.04 | -12 | 0 | -2.34 | -14.3 | 0.95 | +4 | 209 | 0 | 0 | 0 | '23/08/04 | 103 | 104 | 102.5 | 103 | +0.5 | +0.49 | 1.46 | 48.9 | 77 | 0.63 | 0.05 | -21 | 0 | -8 | -29 | 0.95 | -1 | 205 | 0 | 0 | 0 | '23/08/02 | 103 | 104.5 | 102.5 | 102.5 | -0.5 | -0.49 | 1.94 | 100 | 118 | 0.85 | 0.1 | -28 | 0 | -11.8 | -39.8 | 0.96 | +1 | 206 | 0 | 0 | 0 | '23/08/01 | 104 | 104 | 103 | 103 | 0 | 0 | 0.97 | 43.2 | 90 | 0.48 | 0.04 | -10 | 0 | -1.52 | -11.5 | 0.97 | 0 | 205 | 0 | 0 | 0 | '23/07/31 | 103.5 | 104.5 | 103 | 103 | -1 | -0.96 | 1.44 | 83.9 | 265 | 0.32 | 0.09 | -13 | 0 | +2.1 | -10.9 | 0.97 | +2 | 205 | 0 | 0 | 0 | '23/07/28 | 101.5 | 104.5 | 101.5 | 104 | +3 | +2.97 | 2.97 | 116 | 197 | 0.59 | 0.12 | +12 | 0 | +0.56 | +12.6 | 0.97 | -9 | 203 | 0 | 0 | 0 | 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 | 100.5 | 102 | 100.5 | 101 | -0.5 | -0.49 | 1.48 | 96.8 | 497 | 0.19 | 0.1 | +36.2 | 0 | +0.94 | +37.2 | 0.98 | -1 | 212 | 0 | 0 | 0 | '23/07/26 | 99.3 | 101.5 | 99.3 | 101.5 | +2.2 | +2.22 | 2.22 | 139 | 115 | 1.21 | 0.14 | +72 | 0 | -0.94 | +71.1 | 0.95 | -5 | 213 | 0 | 0 | 0 | '23/07/25 | 99.5 | 99.8 | 98 | 99.3 | +0.1 | +0.1 | 1.81 | 87.2 | 108 | 0.81 | 0.09 | +14 | 0 | +0.38 | +14.4 | 0.92 | -3 | 218 | 0 | 0 | 0 | '23/07/24 | 99.5 | 99.5 | 98.5 | 99.2 | +0.8 | +0.81 | 1.02 | 35.5 | 95 | 0.37 | 0.04 | -10 | 0 | +0.19 | -9.81 | 0.9 | -9 | 221 | 0 | 0 | 0 | '23/07/21 | 100.5 | 100.5 | 98.4 | 98.4 | -2.1 | -2.09 | 2.09 | 141 | 257 | 0.55 | 0.14 | -30 | 0 | +0.36 | -29.6 | 0.91 | -1 | 230 | 0 | 0 | 0 | '23/07/20 | 99.8 | 101 | 99.2 | 100.5 | +1.3 | +1.31 | 1.81 | 49.5 | 89 | 0.56 | 0.05 | -8 | 0 | +0.49 | -7.51 | 0.92 | -5 | 231 | 0 | 0 | 0 | '23/07/19 | 97.9 | 99.5 | 97.8 | 99.2 | +1.2 | +1.22 | 1.73 | 103 | 178 | 0.58 | 0.1 | -21 | 0 | -7.81 | -28.8 | 0.91 | +2 | 236 | 0 | 0 | 0 | '23/07/18 | 99.5 | 99.5 | 97.8 | 98 | -1.4 | -1.41 | 1.71 | 200 | 333 | 0.6 | 0.2 | -66 | 0 | -4.68 | -70.7 | 0.91 | +6 | 234 | 0 | 0 | 0 | '23/07/17 | 101 | 101 | 98.9 | 99.4 | -1.6 | -1.58 | 2.08 | 199 | 492 | 0.4 | 0.2 | -71.8 | 0 | -18.7 | -90.5 | 0.93 | +2 | 228 | 0 | 0 | 0 | '23/07/14 | 101 | 101.5 | 100.5 | 101 | -0.5 | -0.49 | 0.99 | 117 | 217 | 0.54 | 0.12 | -17.7 | 0 | +0.02 | -17.7 | 0.95 | -1 | 226 | 0 | 0 | 0 | '23/07/13 | 103 | 103 | 100.5 | 101.5 | -1 | -0.98 | 2.44 | 163 | 267 | 0.61 | 0.17 | -59 | 0 | +0.17 | -58.8 | 0.95 | -1 | 227 | 0 | 0 | 0 | '23/07/12 | 107 | 107 | 101.5 | 102.5 | -3.5 | -3.3 | 5.19 | 256 | 471 | 0.54 | 0.26 | -88 | 0 | -5.25 | -93.3 | 0.96 | -18 | 228 | 0 | 0 | 0 | '23/07/11 | 106 | 106.5 | 105 | 106 | 0 | 0 | 1.42 | 90.4 | 152 | 0.59 | 0.1 | -30 | 0 | +0.26 | -29.7 | 0.97 | -1 | 246 | 0 | 0 | 0 | '23/07/10 | 109 | 109 | 105.5 | 106 | -3 | -2.75 | 3.21 | 469 | 554 | 0.85 | 0.5 | +22.1 | 0 | -107 | -84.8 | 0.98 | +5 | 247 | 0 | 0 | 0 | '23/07/07 | 117 | 119 | 116 | 119 | +1.5 | +1.28 | 2.55 | 410 | 354 | 1.16 | 0.48 | -39 | 0 | +81 | +42 | 1.01 | -15 | 242 | 0 | 0 | 0 | '23/07/06 | 117.5 | 118.5 | 117 | 117.5 | 0 | 0 | 1.28 | 175 | 168 | 1.04 | 0.21 | -65 | 0 | +8 | -57 | 1.06 | +2 | 257 | 0 | 0 | 0 | '23/07/05 | 117 | 118.5 | 117 | 117.5 | -0.5 | -0.42 | 1.27 | 223 | 148 | 1.51 | 0.26 | -40 | 0 | -18.6 | -58.6 | 1.13 | +1 | 255 | 0 | 0 | 0 | '23/07/04 | 117.5 | 118 | 117 | 118 | +1 | +0.85 | 0.85 | 77.4 | 111 | 0.7 | 0.09 | -5 | 0 | 0 | -5 | 1.12 | 0 | 254 | -1 | 0 | 0 | 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 | 116.5 | 117 | 116 | 117 | +1 | +0.86 | 0.86 | 64.7 | 90 | 0.72 | 0.08 | -13 | 0 | +2.39 | -10.6 | 1.13 | +1 | 254 | -1 | 1 | 0.39 | '23/06/30 | 116 | 116.5 | 115.5 | 116 | +0.5 | +0.43 | 0.87 | 60 | 95 | 0.63 | 0.07 | -5.97 | 0 | -0.14 | -6.11 | 1.13 | -1 | 253 | 0 | 2 | 0.79 | '23/06/29 | 115.5 | 116 | 115 | 115.5 | +1 | +0.87 | 0.87 | 80.2 | 126 | 0.64 | 0.09 | -10 | 0 | +9.25 | -0.75 | 1.15 | -32 | 254 | 0 | 2 | 0.79 | '23/06/28 | 117 | 117.5 | 114 | 114.5 | -2 | -1.72 | 3 | 326 | 341 | 0.96 | 0.38 | +81 | -286 | +3.67 | -201 | 1.17 | +5 | 286 | 0 | 2 | 0.7 | '23/06/27 | 116 | 117 | 115.5 | 116.5 | -0.5 | -0.43 | 1.28 | 48 | 85 | 0.56 | 0.06 | -19 | 0 | -0.27 | -19.3 | 1.17 | +1 | 281 | 0 | 2 | 0.71 | '23/06/26 | 117 | 118 | 115.5 | 117 | -0.5 | -0.43 | 2.13 | 136 | 183 | 0.75 | 0.16 | +1 | -95 | +1.99 | -92 | 1.18 | 0 | 280 | 0 | 2 | 0.71 | '23/06/21 | 118 | 118 | 116.5 | 117.5 | -0.5 | -0.42 | 1.27 | 66.3 | 86 | 0.77 | 0.08 | -1 | 0 | 0 | -1 | 1.21 | +1 | 280 | 0 | 2 | 0.71 | '23/06/20 | 118 | 118 | 116.5 | 118 | 0 | 0 | 1.27 | 175 | 196 | 0.9 | 0.21 | +105 | -80 | 0 | +25 | 1.23 | -15 | 279 | 0 | 2 | 0.72 | '23/06/19 | 115.5 | 118 | 115.5 | 118 | +1 | +0.85 | 2.14 | 177 | 198 | 0.9 | 0.21 | +101 | -76 | +2.68 | +27.7 | 1.19 | -9 | 294 | 0 | 2 | 0.68 | '23/06/16 | 114.5 | 117 | 114.5 | 117 | +2.5 | +2.18 | 2.18 | 157 | 182 | 0.86 | 0.18 | +55 | -78 | -7.08 | -30.1 | 1.14 | +6 | 303 | 0 | 2 | 0.66 | '23/06/15 | 115.5 | 115.5 | 114.5 | 114.5 | -1 | -0.87 | 0.87 | 165 | 255 | 0.65 | 0.19 | -8.95 | -88 | +1.18 | -95.8 | 1.11 | +6 | 297 | 0 | 2 | 0.67 | '23/06/14 | 116.5 | 116.5 | 115 | 115.5 | -1 | -0.86 | 1.29 | 220 | 356 | 0.62 | 0.25 | -43 | -100 | +5.95 | -137 | 1.05 | +10 | 291 | 0 | 2 | 0.69 | '23/06/13 | 118 | 118 | 116 | 116.5 | -1.5 | -1.27 | 1.69 | 202 | 316 | 0.64 | 0.24 | -57 | -89 | +14 | -132 | 1.06 | +3 | 281 | +1 | 2 | 0.71 | '23/06/12 | 117.5 | 118.5 | 117 | 118 | -0.5 | -0.42 | 1.27 | 58 | 109 | 0.53 | 0.07 | -8.97 | 0 | -0.42 | -9.39 | 1.08 | +1 | 278 | -1 | 1 | 0.36 | '23/06/09 | 118.5 | 118.5 | 117.5 | 118.5 | +1 | +0.85 | 0.85 | 74.4 | 78 | 0.95 | 0.09 | -13 | 0 | +1.91 | -11.1 | 1.08 | +3 | 277 | 0 | 2 | 0.72 | '23/06/08 | 118.5 | 118.5 | 117.5 | 117.5 | -0.5 | -0.42 | 0.85 | 62.9 | 75 | 0.84 | 0.07 | -1 | 0 | -0.14 | -1.14 | 1.08 | 0 | 274 | 0 | 2 | 0.73 | '23/06/07 | 117.5 | 118.5 | 117.5 | 118 | +0.5 | +0.43 | 0.85 | 87.5 | 71 | 1.23 | 0.1 | +27 | 0 | +2 | +29 | 1.07 | -1 | 274 | 0 | 2 | 0.73 | '23/06/06 | 118 | 118.5 | 117 | 117.5 | -0.5 | -0.42 | 1.27 | 72.6 | 92 | 0.79 | 0.09 | -9 | 0 | +2.76 | -6.24 | 1.06 | +1 | 275 | +1 | 2 | 0.73 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/05 | 117.5 | 118.5 | 117 | 118 | +0.5 | +0.43 | 1.28 | 105 | 128 | 0.82 | 0.12 | -2 | 0 | +3.66 | +1.66 | 1.06 | -1 | 274 | 0 | 1 | 0.36 | '23/06/02 | 117 | 117.5 | 116.5 | 117.5 | +0.5 | +0.43 | 0.85 | 46.1 | 70 | 0.66 | 0.05 | +5 | 0 | +1.66 | +6.66 | 1.05 | 0 | 275 | 0 | 1 | 0.36 | '23/06/01 | 117.5 | 117.5 | 116.5 | 117 | +1 | +0.86 | 0.86 | 64.2 | 114 | 0.56 | 0.08 | -14.9 | 0 | +0.12 | -14.8 | 1.05 | +3 | 275 | 0 | 1 | 0.36 | '23/05/31 | 116 | 117.5 | 116 | 116 | 0 | 0 | 1.29 | 110 | 122 | 0.9 | 0.13 | -18 | 0 | +24.8 | +6.84 | 1.05 | -1 | 272 | 0 | 1 | 0.37 | '23/05/30 | 117.5 | 117.5 | 116 | 116 | -0.5 | -0.43 | 1.29 | 79.6 | 115 | 0.69 | 0.09 | -32.7 | 0 | +0.41 | -32.3 | 1.05 | 0 | 273 | 0 | 1 | 0.37 | '23/05/29 | 116.5 | 117 | 116.5 | 116.5 | 0 | 0 | 0.43 | 53.2 | 97 | 0.55 | 0.06 | -19 | 0 | -0.31 | -19.3 | 1.07 | 0 | 273 | 0 | 1 | 0.37 | '23/05/26 | 117 | 118.5 | 116 | 116.5 | -1 | -0.85 | 2.13 | 114 | 215 | 0.53 | 0.13 | -82.7 | 0 | +0.78 | -81.9 | 1.07 | +2 | 273 | 0 | 1 | 0.37 | '23/05/25 | 119 | 119 | 117 | 117.5 | -2.5 | -2.08 | 1.67 | 56.6 | 121 | 0.47 | 0.07 | -29 | 0 | +0.06 | -28.9 | 1.12 | +3 | 271 | 0 | 1 | 0.37 | '23/05/24 | 118 | 120 | 118 | 120 | +2 | +1.69 | 1.69 | 80.6 | 112 | 0.72 | 0.1 | +5 | 0 | +15.6 | +20.6 | 1.13 | 0 | 268 | 0 | 1 | 0.37 | '23/05/23 | 118.5 | 119 | 118 | 118 | -1 | -0.84 | 0.84 | 48.7 | 66 | 0.74 | 0.06 | -10 | 0 | +3.82 | -6.18 | 1.13 | 0 | 268 | 0 | 1 | 0.37 | '23/05/22 | 119.5 | 120 | 118.5 | 119 | -0.5 | -0.42 | 1.26 | 54.7 | 75 | 0.73 | 0.07 | -27 | 0 | +18 | -9 | 1.13 | +1 | 268 | 0 | 1 | 0.37 | '23/05/19 | 119.5 | 120 | 118.5 | 119.5 | +0.5 | +0.42 | 1.26 | 27.3 | 56 | 0.49 | 0.03 | -19 | 0 | +11.4 | -7.64 | 1.14 | 0 | 267 | 0 | 1 | 0.37 | '23/05/18 | 119.5 | 120 | 118.5 | 119 | -2 | -1.65 | 1.24 | 109 | 125 | 0.87 | 0.13 | -38 | 0 | +12.8 | -25.2 | 1.15 | 0 | 267 | 0 | 1 | 0.37 | '23/05/17 | 117 | 121 | 117 | 121 | +3 | +2.54 | 3.39 | 173 | 191 | 0.9 | 0.21 | -26 | 0 | +121 | +95 | 1.17 | -10 | 267 | 0 | 1 | 0.37 | '23/05/16 | 114 | 118 | 114 | 118 | +4 | +3.51 | 3.51 | 89.2 | 95 | 0.94 | 0.1 | +20 | 0 | +22 | +42 | 1.18 | -8 | 277 | 0 | 1 | 0.36 | '23/05/15 | 113 | 114 | 113 | 114 | 0 | 0 | 0.88 | 65.9 | 112 | 0.59 | 0.07 | -7 | 0 | +4.36 | -2.64 | 1.17 | +4 | 285 | 0 | 1 | 0.35 | '23/05/12 | 116.5 | 116.5 | 114 | 114 | -2.5 | -2.15 | 2.15 | 138 | 307 | 0.45 | 0.16 | -62 | 0 | +0.9 | -61.1 | 1.18 | -2 | 281 | 0 | 1 | 0.36 | '23/05/11 | 118 | 118 | 116 | 116.5 | -1.5 | -1.27 | 1.69 | 137 | 253 | 0.54 | 0.16 | -50 | 0 | -0.86 | -50.9 | 1.2 | -10 | 283 | 0 | 1 | 0.35 | 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 | 119 | 119 | 118 | 118 | -1 | -0.84 | 0.84 | 46.4 | 105 | 0.44 | 0.06 | -23 | 0 | +0.8 | -22.2 | 1.22 | 0 | 293 | 0 | 1 | 0.34 | '23/05/09 | 118.5 | 119 | 118.5 | 119 | 0 | 0 | 0.42 | 26.9 | 73 | 0.37 | 0.03 | -6 | 0 | -0.51 | -6.51 | 1.23 | +2 | 293 | 0 | 1 | 0.34 | '23/05/08 | 120 | 120 | 118.5 | 119 | -0.5 | -0.42 | 1.26 | 30.7 | 76 | 0.4 | 0.04 | -4 | 0 | +0.19 | -3.81 | 1.24 | +4 | 291 | 0 | 1 | 0.34 | '23/05/05 | 119 | 120 | 119 | 119.5 | +0.5 | +0.42 | 0.84 | 49 | 68 | 0.72 | 0.06 | -6 | 0 | -0.1 | -6.1 | 1.24 | -3 | 287 | 0 | 1 | 0.35 | '23/05/04 | 118.5 | 120 | 118.5 | 119 | 0 | 0 | 1.26 | 52.2 | 82 | 0.64 | 0.06 | -1 | 0 | -0.21 | -1.21 | 1.25 | -4 | 290 | 0 | 1 | 0.34 | '23/05/03 | 119 | 119 | 118 | 119 | 0 | 0 | 0.84 | 75.8 | 125 | 0.61 | 0.09 | -6 | 0 | +3.09 | -2.91 | 1.25 | +9 | 294 | 0 | 1 | 0.34 | '23/05/02 | 120 | 120 | 119 | 119 | -1 | -0.83 | 0.83 | 61.7 | 95 | 0.65 | 0.07 | +8.45 | 0 | +0.37 | +8.82 | 1.25 | +3 | 285 | 0 | 1 | 0.35 | '23/04/28 | 119 | 120 | 118.5 | 120 | +1 | +0.84 | 1.26 | 28.4 | 55 | 0.52 | 0.03 | 0 | 0 | -0.26 | -0.26 | 1.24 | 0 | 282 | 0 | 1 | 0.35 | '23/04/27 | 120 | 120 | 119 | 119 | -0.5 | -0.42 | 0.84 | 20.3 | 35 | 0.58 | 0.02 | -3 | 0 | -3.07 | -6.07 | 1.24 | +2 | 282 | 0 | 1 | 0.35 | '23/04/26 | 118 | 120.5 | 118 | 119.5 | +1.5 | +1.27 | 2.12 | 42.7 | 57 | 0.75 | 0.05 | -1 | 0 | +24.8 | +23.8 | 1.25 | -6 | 280 | 0 | 1 | 0.36 | '23/04/25 | 120.5 | 120.5 | 116.5 | 118 | -2 | -1.67 | 3.33 | 110 | 149 | 0.74 | 0.13 | -16 | 0 | +3.86 | -12.1 | 1.25 | +7 | 286 | 0 | 1 | 0.35 | '23/04/24 | 117.5 | 120 | 117.5 | 120 | +2.5 | +2.13 | 2.13 | 65.5 | 101 | 0.65 | 0.08 | -6 | 0 | +0.47 | -5.53 | 1.26 | -7 | 279 | 0 | 1 | 0.36 | '23/04/21 | 119.5 | 120 | 117.5 | 117.5 | -2 | -1.67 | 2.09 | 222 | 327 | 0.68 | 0.26 | -62 | 0 | +1.48 | -60.5 | 1.26 | -47 | 286 | -1 | 1 | 0.35 | '23/04/20 | 122 | 122 | 119.5 | 119.5 | -2 | -1.65 | 2.06 | 163 | 241 | 0.68 | 0.2 | -48 | 0 | -4 | -52 | 1.28 | +6 | 333 | +1 | 2 | 0.6 | '23/04/19 | 122 | 122.5 | 121 | 121.5 | -0.5 | -0.41 | 1.23 | 95.4 | 141 | 0.68 | 0.12 | -46 | 0 | +8.79 | -37.2 | 1.35 | +5 | 327 | 0 | 1 | 0.31 | '23/04/18 | 123 | 123 | 122 | 122 | -0.5 | -0.41 | 0.82 | 34.9 | 82 | 0.43 | 0.04 | -10 | 0 | -0.73 | -10.7 | 1.37 | +3 | 322 | 0 | 1 | 0.31 | '23/04/17 | 123 | 123 | 122.5 | 122.5 | 0 | 0 | 0.41 | 74.6 | 70 | 1.07 | 0.09 | -2 | 0 | -0.01 | -2.01 | 1.38 | +4 | 319 | 0 | 1 | 0.31 | '23/04/14 | 122.5 | 123 | 122 | 122.5 | +0.5 | +0.41 | 0.82 | 81.3 | 117 | 0.69 | 0.1 | -19 | 0 | +5.52 | -13.5 | 1.38 | 0 | 315 | 0 | 1 | 0.32 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/04/13 | 123 | 123.5 | 122 | 122 | -1 | -0.81 | 1.22 | 115 | 140 | 0.82 | 0.14 | +6 | 0 | -3.72 | +2.28 | 1.39 | +7 | 315 | 0 | 1 | 0.32 | '23/04/12 | 124.5 | 124.5 | 122.5 | 123 | -1.5 | -1.2 | 1.61 | 167 | 209 | 0.8 | 0.21 | +26 | 0 | +1.36 | +27.4 | 1.39 | +9 | 308 | 0 | 1 | 0.32 | '23/04/11 | 124.5 | 125.5 | 124.5 | 124.5 | -0.5 | -0.4 | 0.8 | 84 | 86 | 0.98 | 0.1 | +20 | 0 | +1.97 | +22 | 1.37 | 0 | 299 | 0 | 1 | 0.33 | '23/04/10 | 123.5 | 126.5 | 123.5 | 125 | +1.5 | +1.21 | 2.43 | 131 | 121 | 1.08 | 0.16 | +39 | 0 | 0 | +39 | 1.36 | -4 | 299 | 0 | 1 | 0.33 | '23/04/07 | 123 | 124.5 | 123 | 123.5 | 0 | 0 | 1.21 | 50.1 | 84 | 0.6 | 0.06 | -11 | 0 | -2.68 | -13.7 | 1.34 | +7 | 303 | 0 | 1 | 0.33 | '23/04/06 | 124 | 124 | 123 | 123.5 | -1 | -0.8 | 0.8 | 79.5 | 121 | 0.66 | 0.1 | -27 | 0 | +2.91 | -24.1 | 1.34 | +3 | 296 | 0 | 1 | 0.34 | '23/03/31 | 126 | 126 | 124.5 | 124.5 | 0 | 0 | 1.2 | 40.8 | 64 | 0.64 | 0.05 | -4 | -10 | 0 | -14 | 1.36 | +2 | 293 | +1 | 1 | 0.34 | '23/03/30 | 126.5 | 126.5 | 124.5 | 124.5 | -2.5 | -1.97 | 1.57 | 72.6 | 112 | 0.65 | 0.09 | -16 | 0 | +0.99 | -15 | 1.37 | +4 | 291 | 0 | 0 | 0 |
|