|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 176 | 175.5 | +0.5 | +0.28% | 5.13% | 178 | 179.5 | 170.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 69,318 | 121.7億 | 32,477 | 2.1張/筆 | 175.5元 | 0.85 | 10.54 | -0.12 | 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) | 36,498 | 63.8億 | 23,610 | 1.5張/筆 | 174.8元 | +4 (+2.33%) | 連漲連跌: 連2漲 ( +4.5元 / +2.62%) 財報評分: 最新53分 / 平均49分 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 176元 (+0.5元/ +0.28%) | 成交張數: 6.93萬張 | 成交金額: 122億元 | 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20高 | 近6日新高 | 連2漲 (+4.5元/ +2.62%) | 第508高 | 近6日新高 | 第296高 | 近6日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 176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 | 173.5 | 175 | 183.5 | 159.5 | 143 | 116 | 158.5 | 135 | 43.8 | 11.95 | 17.55 | 15.45 | 30.5 | 143.5 | 漲跌價 | +2.5 | +1 | -7.5 | +16.5 | +33 | +60 | +17.5 | +41 | +132.2 | +164.05 | +158.45 | +160.55 | +145.5 | +32.5 | 漲跌幅 | +1.44% | +0.57% | -4.09% | +10.3% | +23.1% | +51.7% | +11% | +30.4% | +302% | +1373% | +903% | +1039% | +477% | +22.6% | 振幅 | 6.63% | 6.57% | 13.6% | 21% | 37.1% | 79.7% | 66.2% | 85.9% | 433% | 1875% | 1277% | 1450% | 735% | 33.8% | 成交張數 | 14.4萬 | 23.2萬 | 60.7萬 | 108萬 | 219萬 | 365萬 | 729萬 | 2,268萬 | 8,873萬 | 1.29億 | 1.45億 | 1.6億 | 1.79億 | 217萬 | 成交金額 | 251億 | 402億 | 1,050億 | 1,887億 | 3,605億 | 5,470億 | 1.01兆 | 2.95兆 | 10.7兆 | 11.8兆 | 12.1兆 | 12.4兆 | 12.9兆 | 3,581億 | 週轉率 | 6.8% | 11% | 28.7% | 50.9% | 103% | 173% | 344% | 1072% | 4193% | 6104% | 6831% | 7569% | 8469% | 103% |
* 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 | 178 | 179.5 | 170.5 | 176 | +0.5 | +0.28 | 5.13 | 69,318 | 32,477 | 2.13 | 122 | -8,720 | +21,919 | -3,744 | +9,455 | | | | | | | '24/03/27 | 174.5 | 177 | 172 | 175.5 | +4 | +2.33 | 2.92 | 36,498 | 23,610 | 1.55 | 63.8 | +2,948 | +802 | +1,750 | +5,500 | 29 | +1,270 | 34,398 | 0 | 0 | 0 | '24/03/26 | 173 | 175.5 | 168 | 171.5 | -2 | -1.15 | 4.32 | 38,093 | 26,198 | 1.45 | 65.2 | -3,360 | +1,277 | -1,193 | -3,276 | 28.8 | +36 | 33,128 | 0 | 0 | 0 | '24/03/25 | 172 | 176 | 169.5 | 173.5 | +3.5 | +2.06 | 3.82 | 32,843 | 21,726 | 1.51 | 56.8 | +842 | +1,444 | +1,646 | +3,931 | 28.9 | +47 | 33,092 | -77 | 0 | 0 | '24/03/22 | 176.5 | 177 | 168 | 170 | -5 | -2.86 | 5.14 | 55,440 | 38,299 | 1.45 | 94.8 | -8,300 | -2,564 | -2,067 | -12,931 | 28.8 | +598 | 33,045 | -1,524 | 77 | 0.23 | '24/03/21 | 181 | 181.5 | 174 | 175 | -1 | -0.57 | 4.26 | 51,843 | 32,787 | 1.58 | 91.8 | -8,249 | +703 | +299 | -7,247 | 29.1 | +908 | 32,447 | -705 | 1,601 | 4.93 | '24/03/20 | 179 | 186 | 174.5 | 176 | -1 | -0.56 | 6.5 | 92,502 | 62,968 | 1.47 | 167 | -17,602 | +6,430 | +956 | -10,217 | 29.4 | +1,304 | 31,539 | +87 | 2,306 | 7.31 | '24/03/19 | 166.5 | 177 | 165.5 | 177 | +12.5 | +7.6 | 6.99 | 73,126 | 48,351 | 1.51 | 126 | -12,328 | +12,213 | +3,931 | +3,816 | 30.1 | +1,011 | 30,235 | +183 | 2,219 | 7.34 | '24/03/18 | 167 | 167 | 161 | 164.5 | -2 | -1.2 | 3.6 | 49,284 | 34,861 | 1.41 | 80.6 | -8,993 | +981 | +1,254 | -6,758 | 30.5 | +1,232 | 29,225 | -700 | 2,036 | 6.97 | '24/03/15 | 170 | 172.5 | 165.5 | 166.5 | -17 | -9.26 | 3.81 | 108,452 | 81,054 | 1.34 | 182 | -23,073 | +629 | -2,843 | -25,287 | 30.6 | +24 | 27,993 | -429 | 2,736 | 9.77 | '24/03/14 | 192 | 193 | 179.5 | 183.5 | -7.5 | -3.93 | 7.07 | 61,430 | 48,633 | 1.26 | 113 | -15,688 | +4,148 | -599 | -12,138 | 31.6 | +1,593 | 27,969 | -1,099 | 3,165 | 11.3 | '24/03/13 | 189.5 | 194.5 | 189 | 191 | +3.5 | +1.87 | 2.93 | 54,429 | 38,441 | 1.42 | 104 | -8,343 | +7,251 | +1,129 | +37.3 | 32.3 | +1,493 | 26,377 | -311 | 4,264 | 16.2 | '24/03/12 | 181 | 188 | 178 | 187.5 | +7.5 | +4.17 | 5.56 | 38,591 | 24,614 | 1.57 | 71.2 | +10,368 | +1,636 | +2,173 | +14,177 | 32.7 | +656 | 24,884 | +418 | 4,575 | 18.4 | '24/03/11 | 182 | 184 | 178 | 180 | +0.5 | +0.28 | 3.34 | 33,384 | 22,009 | 1.52 | 60.3 | +397 | +3,081 | -519 | +2,958 | 32.2 | -399 | 24,228 | -9 | 4,157 | 17.2 | '24/03/08 | 180 | 187.5 | 175.5 | 179.5 | +2 | +1.13 | 6.76 | 74,317 | 48,774 | 1.52 | 135 | +3,710 | +4,566 | +18.6 | +8,295 | 32.2 | +351 | 24,627 | -26 | 4,166 | 16.9 | '24/03/07 | 172 | 178 | 172 | 177.5 | +6 | +3.5 | 3.5 | 39,271 | 25,069 | 1.57 | 69.2 | +4,789 | +4,327 | +1,223 | +10,339 | 32 | +450 | 24,277 | +67 | 4,192 | 17.3 | '24/03/06 | 173 | 175 | 170.5 | 171.5 | -2 | -1.15 | 2.59 | 21,578 | 15,364 | 1.4 | 37.1 | -4,368 | +2,861 | -304 | -1,811 | 31.8 | -62 | 23,829 | -105 | 4,125 | 17.3 | '24/03/05 | 171.5 | 177.5 | 171 | 173.5 | +1.5 | +0.87 | 3.78 | 39,509 | 25,551 | 1.55 | 68.7 | -6,920 | +6,069 | -199 | -1,050 | 32 | +803 | 23,892 | -250 | 4,230 | 17.7 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/04 | 164.5 | 173 | 161.5 | 172 | +7 | +4.24 | 6.97 | 44,758 | 27,598 | 1.62 | 75 | -1,761 | +8,390 | +1,392 | +8,021 | 32.3 | +549 | 23,089 | +177 | 4,480 | 19.4 | '24/03/01 | 165.5 | 168.5 | 162.5 | 165 | -0.5 | -0.3 | 3.63 | 25,814 | 14,153 | 1.82 | 42.7 | -2,432 | +2,917 | -335 | +151 | 32.4 | -841 | 22,542 | -57 | 4,303 | 19.1 | '24/02/29 | 162 | 166.5 | 161.5 | 165.5 | +6 | +3.76 | 3.13 | 36,572 | 22,045 | 1.66 | 60.4 | +8,883 | +961 | +1,552 | +11,396 | 32.5 | -259 | 23,385 | +90 | 4,360 | 18.6 | '24/02/27 | 160 | 162.5 | 159 | 159.5 | -0.5 | -0.31 | 2.19 | 15,097 | 9,532 | 1.58 | 24.3 | -215 | +412 | +478 | +675 | 32.1 | +457 | 23,646 | -35 | 4,270 | 18.1 | '24/02/26 | 160 | 160.5 | 158 | 160 | +0.5 | +0.31 | 1.57 | 11,394 | 7,450 | 1.53 | 18.2 | -118 | +25 | +489 | +396 | 32.1 | -578 | 23,191 | -348 | 4,305 | 18.6 | '24/02/23 | 163.5 | 164.5 | 158.5 | 159.5 | -3 | -1.85 | 3.69 | 27,804 | 17,663 | 1.57 | 44.8 | -1,853 | +789 | -895 | -1,960 | 32.2 | +1,311 | 23,771 | -327 | 4,653 | 19.6 | '24/02/22 | 156 | 163 | 154 | 162.5 | +7.5 | +4.84 | 5.81 | 53,634 | 31,141 | 1.72 | 86.2 | +19,922 | +3,665 | +1,818 | +25,404 | 32.3 | -2,344 | 22,463 | +506 | 4,980 | 22.2 | '24/02/21 | 154.5 | 158 | 154 | 155 | +1.5 | +0.98 | 2.61 | 30,287 | 18,207 | 1.66 | 47.4 | +5,080 | +3,211 | +403 | +8,694 | 31.4 | -1,179 | 24,807 | +272 | 4,474 | 18 | '24/02/20 | 151 | 155 | 150 | 153.5 | +4.5 | +3.02 | 3.36 | 27,197 | 17,596 | 1.55 | 41.7 | +11,114 | +239 | +579 | +11,931 | 31.2 | -1,022 | 25,988 | +243 | 4,202 | 16.2 | '24/02/19 | 149 | 149.5 | 147 | 149 | +1 | +0.68 | 1.69 | 12,747 | 8,547 | 1.49 | 18.9 | -1,312 | +206 | +189 | -917 | 30.6 | -201 | 27,010 | -148 | 3,959 | 14.7 | '24/02/16 | 151 | 153 | 148 | 148 | -1 | -0.67 | 3.36 | 17,836 | 11,382 | 1.57 | 26.8 | -2,033 | -31.3 | -2.42 | -2,067 | 30.7 | -243 | 27,213 | -34 | 4,107 | 15.1 | '24/02/15 | 147 | 149 | 146 | 149 | -3 | -1.97 | 1.97 | 31,869 | 19,686 | 1.62 | 47 | -11,883 | -676 | +1,505 | -11,054 | 30.8 | +540 | 27,457 | -138 | 4,141 | 15.1 | '24/02/05 | 151 | 152.5 | 150 | 152 | +2 | +1.33 | 1.67 | 12,587 | 8,059 | 1.56 | 19.1 | -996 | +541 | +325 | -130 | 31.1 | -394 | 26,925 | -227 | 4,279 | 15.9 | '24/02/02 | 154 | 154 | 150 | 150 | -7 | -4.46 | 2.55 | 35,845 | 23,187 | 1.55 | 54.3 | -17,226 | -353 | -321 | -17,900 | 31.2 | +2,422 | 27,322 | -319 | 4,506 | 16.5 | '24/02/01 | 151.5 | 157 | 151.5 | 157 | +6.5 | +4.32 | 3.65 | 36,138 | 20,687 | 1.75 | 56.2 | +18,308 | -547 | +509 | +18,269 | 31.8 | -1,855 | 24,900 | +214 | 4,825 | 19.4 | '24/01/31 | 152 | 153.5 | 150 | 150.5 | -1 | -0.66 | 2.31 | 15,637 | 7,840 | 1.99 | 23.6 | +4,208 | +3,538 | +1,226 | +8,972 | 30.9 | +214 | 26,755 | -48 | 4,611 | 17.2 | '24/01/30 | 152 | 153 | 150.5 | 151.5 | 0 | 0 | 1.65 | 10,370 | 6,715 | 1.54 | 15.7 | +2,349 | -1,108 | +232 | +1,473 | 31 | -1,187 | 26,541 | -307 | 4,659 | 17.6 | '24/01/29 | 150.5 | 152 | 150 | 151.5 | +0.5 | +0.33 | 1.32 | 12,296 | 8,180 | 1.5 | 18.5 | -912 | -705 | -75.8 | -1,693 | 30.9 | -147 | 27,729 | -582 | 4,966 | 17.9 | 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 | 152 | 154 | 150 | 151 | -0.5 | -0.33 | 2.64 | 16,989 | 9,627 | 1.76 | 25.7 | -1,705 | +123 | +114 | -1,467 | 30.9 | +56 | 27,877 | +464 | 5,548 | 19.9 | '24/01/25 | 153 | 153.5 | 151 | 151.5 | -2 | -1.3 | 1.63 | 16,545 | 10,369 | 1.6 | 25.1 | +1,018 | -2,597 | -234 | -1,813 | 31 | +236 | 27,821 | -119 | 5,084 | 18.3 | '24/01/24 | 153.5 | 157 | 152.5 | 153.5 | +1 | +0.66 | 2.95 | 16,903 | 9,983 | 1.69 | 26.2 | +5,050 | -2,526 | +467 | +2,991 | 31 | -460 | 27,589 | +61 | 5,203 | 18.9 | '24/01/23 | 153 | 155.5 | 152 | 152.5 | 0 | 0 | 2.3 | 14,056 | 8,686 | 1.62 | 21.6 | -521 | +157 | -27.7 | -392 | 30.7 | -190 | 28,049 | -141 | 5,142 | 18.3 | '24/01/22 | 151 | 152.5 | 148.5 | 152.5 | -2.5 | -1.61 | 2.58 | 29,947 | 17,983 | 1.67 | 45 | +134 | -1,173 | -26.1 | -1,065 | 30.8 | -2,071 | 28,239 | -499 | 5,283 | 18.7 | '24/01/19 | 158 | 158.5 | 153.5 | 155 | -3 | -1.9 | 3.16 | 24,145 | 14,529 | 1.66 | 37.5 | -4,054 | -561 | +146 | -4,469 | 30.8 | +450 | 30,310 | -410 | 5,782 | 19.1 | '24/01/18 | 154 | 158 | 152 | 158 | +5.5 | +3.61 | 3.93 | 32,973 | 17,953 | 1.84 | 51.5 | +4,208 | +3,538 | +1,226 | +8,972 | 31 | -714 | 29,861 | +438 | 6,192 | 20.7 | '24/01/17 | 154 | 156.5 | 149.5 | 152.5 | -1 | -0.65 | 4.56 | 38,154 | 18,834 | 2.03 | 58.2 | -3,194 | +1,402 | +2,256 | +464 | 30.7 | -1,312 | 30,575 | -503 | 5,754 | 18.8 | '24/01/16 | 159 | 160 | 153 | 153.5 | -5 | -3.15 | 4.42 | 35,090 | 19,924 | 1.76 | 54.7 | -5,347 | +805 | -559 | -5,101 | 31 | +220 | 31,888 | -651 | 6,257 | 19.6 | '24/01/15 | 157.5 | 161 | 156 | 158.5 | +2 | +1.28 | 3.19 | 33,561 | 16,913 | 1.98 | 53.2 | -1,958 | +581 | -189 | -1,566 | 31.3 | +28 | 31,668 | +79 | 6,908 | 21.8 | '24/01/12 | 153.5 | 157 | 152.5 | 156.5 | +7.5 | +5.03 | 3.02 | 45,137 | 23,936 | 1.89 | 70 | +8,962 | +1,171 | +500 | +10,633 | 31.4 | +134 | 31,640 | +540 | 6,829 | 21.6 | '24/01/11 | 148.5 | 151.5 | 148 | 149 | +1 | +0.68 | 2.36 | 23,116 | 11,895 | 1.94 | 34.5 | -4,440 | +321 | +385 | -3,734 | 31 | +141 | 31,506 | -235 | 6,289 | 20 | '24/01/10 | 150.5 | 151 | 146 | 148 | -3.5 | -2.31 | 3.3 | 46,472 | 24,347 | 1.91 | 68.8 | -357 | +663 | -738 | -432 | 31.2 | +543 | 31,365 | -390 | 6,524 | 20.8 | '24/01/09 | 154 | 155 | 149.5 | 151.5 | -9 | -5.61 | 3.43 | 66,921 | 35,226 | 1.9 | 101 | -762 | +654 | -2,711 | -2,819 | 31.3 | -8,470 | 30,822 | -986 | 6,914 | 22.4 | '24/01/08 | 163 | 163 | 157.5 | 160.5 | -2 | -1.23 | 3.38 | 40,709 | 21,769 | 1.87 | 65.4 | -866 | +1,786 | -445 | +476 | 31.3 | -951 | 39,294 | -452 | 7,900 | 20.1 | '24/01/05 | 163 | 164 | 160 | 162.5 | +1.5 | +0.93 | 2.48 | 51,105 | 26,993 | 1.89 | 82.8 | -1,183 | +3,137 | -734 | +1,220 | 31.8 | +569 | 40,246 | +456 | 8,352 | 20.8 | '24/01/04 | 158 | 165 | 156.5 | 161 | +6 | +3.87 | 5.48 | 94,583 | 55,201 | 1.71 | 152 | +6,205 | +5,781 | +2,261 | +14,247 | 31.9 | +2,148 | 39,679 | +1,272 | 7,896 | 19.9 | '24/01/03 | 154.5 | 156 | 151.5 | 155 | +4 | +2.65 | 2.98 | 55,679 | 29,418 | 1.89 | 85.7 | -903 | +6,202 | +1,055 | +6,354 | 31.5 | +913 | 37,531 | +544 | 6,624 | 17.6 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/02 | 151 | 155 | 148 | 151 | +7.5 | +5.23 | 4.88 | 60,928 | 28,198 | 2.16 | 92.4 | +938 | +3,259 | +399 | +4,596 | 31.6 | +7,762 | 36,619 | +657 | 6,080 | 16.6 | '23/12/29 | 143 | 144.5 | 141.5 | 143.5 | +0.5 | +0.35 | 2.1 | 16,734 | 8,920 | 1.88 | 24 | -884 | +2,152 | -263 | +1,005 | 31.5 | -130 | 28,858 | +135 | 5,423 | 18.8 | '23/12/28 | 148 | 148 | 142 | 143 | -4 | -2.72 | 4.08 | 28,867 | 17,925 | 1.61 | 41.6 | +823 | -2,515 | -1,051 | -2,743 | 31.6 | +277 | 28,990 | -481 | 5,288 | 18.2 | '23/12/27 | 149 | 151.5 | 147 | 147 | +0.5 | +0.34 | 3.07 | 33,094 | 18,456 | 1.79 | 49.3 | -838 | +111 | +716 | -10.5 | 31.6 | +1,514 | 28,714 | -349 | 5,769 | 20.1 | '23/12/26 | 142.5 | 147.5 | 142 | 146.5 | +4.5 | +3.17 | 3.87 | 39,594 | 20,847 | 1.9 | 57.6 | +3,449 | +1,413 | +214 | +5,076 | 31.7 | +131 | 27,201 | -234 | 6,118 | 22.5 | '23/12/25 | 146 | 147.5 | 140.5 | 142 | -11 | -7.19 | 4.58 | 89,473 | 45,151 | 1.98 | 128 | +690 | -207 | -1,068 | -584 | 31.5 | -473 | 27,070 | -216 | 6,352 | 23.5 | '23/12/22 | 152.5 | 153.5 | 149.5 | 153 | +1 | +0.66 | 2.63 | 60,998 | 29,123 | 2.09 | 92.6 | +4,868 | +3,235 | -497 | +7,606 | 31.5 | -530 | 27,544 | -273 | 6,568 | 23.8 | '23/12/21 | 148.5 | 153 | 146.5 | 152 | +4 | +2.7 | 4.39 | 83,687 | 46,491 | 1.8 | 126 | -3,939 | +5,703 | +636 | +2,399 | 31.3 | +1,387 | 28,076 | -1,334 | 6,841 | 24.4 | '23/12/20 | 147.5 | 148 | 144.5 | 148 | +1 | +0.68 | 2.38 | 59,499 | 28,532 | 2.09 | 87.3 | +4,317 | +6,441 | -893 | +9,865 | 31.6 | -746 | 26,692 | +1,007 | 8,175 | 30.6 | '23/12/19 | 143.5 | 147 | 142 | 147 | +5.5 | +3.89 | 3.53 | 82,908 | 39,973 | 2.07 | 121 | +7,339 | +8,405 | -686 | +15,058 | 31.3 | -151 | 27,439 | +1,621 | 7,168 | 26.1 | '23/12/18 | 138.5 | 144.5 | 136 | 141.5 | +7.5 | +5.6 | 6.34 | 100,301 | 48,330 | 2.08 | 141 | +7,664 | +3,980 | -1,376 | +10,269 | 31 | +2,617 | 27,592 | +1,769 | 5,547 | 20.1 | '23/12/15 | 130.5 | 134.5 | 130 | 134 | +5 | +3.88 | 3.49 | 47,185 | 23,986 | 1.97 | 63 | +9,041 | +5,420 | +164 | +14,625 | 30.6 | -714 | 24,976 | +460 | 3,778 | 15.1 | '23/12/14 | 130 | 131 | 127.5 | 129 | -0.5 | -0.39 | 2.7 | 24,541 | 10,708 | 2.29 | 31.6 | -551 | +3,435 | -304 | +2,580 | 30.1 | -228 | 25,692 | -41 | 3,318 | 12.9 | '23/12/13 | 129.5 | 129.5 | 126.5 | 129.5 | +0.5 | +0.39 | 2.33 | 34,507 | 17,935 | 1.92 | 44.3 | -223 | +6,454 | -1,169 | +5,061 | 30 | -1,539 | 25,922 | +48 | 3,359 | 13 | '23/12/12 | 122 | 130.5 | 121.5 | 129 | +7 | +5.74 | 7.38 | 64,869 | 36,449 | 1.78 | 82.4 | +15,833 | +7,691 | +585 | +24,108 | 30 | +785 | 27,463 | +828 | 3,311 | 12.1 | '23/12/11 | 120 | 122 | 119 | 122 | +3.5 | +2.95 | 2.53 | 32,034 | 18,021 | 1.78 | 38.6 | +9,543 | +2,598 | -515 | +11,626 | 29.4 | -1,320 | 26,678 | +105 | 2,483 | 9.31 | '23/12/08 | 116.5 | 118.5 | 116 | 118.5 | +3 | +2.6 | 2.16 | 13,801 | 8,336 | 1.66 | 16.2 | +2,997 | +532 | +117 | +3,646 | 29 | +1,868 | 27,998 | +86 | 2,378 | 8.49 | '23/12/07 | 116.5 | 116.5 | 115 | 115.5 | -1.5 | -1.28 | 1.28 | 10,491 | 5,992 | 1.75 | 12.2 | -2,440 | +503 | -251 | -2,189 | 28.8 | +178 | 26,131 | -33 | 2,292 | 8.77 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/06 | 118 | 118 | 115.5 | 117 | -0.5 | -0.43 | 2.13 | 12,722 | 7,010 | 1.81 | 14.9 | -324 | +1,131 | -425 | +382 | 29.1 | -402 | 25,953 | +1 | 2,325 | 8.96 | '23/12/05 | 119 | 120 | 116 | 117.5 | -1 | -0.84 | 3.38 | 25,845 | 12,586 | 2.05 | 30.4 | -1,733 | +2,138 | -670 | -266 | 29.2 | +79 | 26,355 | -56 | 2,324 | 8.82 | '23/12/04 | 115.5 | 119 | 114.5 | 118.5 | +4 | +3.49 | 3.93 | 42,464 | 20,818 | 2.04 | 49.8 | +13,180 | +1,381 | -373 | +14,188 | 29.3 | -2,656 | 26,276 | +82 | 2,380 | 9.06 | '23/12/01 | 112.5 | 115 | 112.5 | 114.5 | +2.5 | +2.23 | 2.23 | 15,087 | 7,504 | 2.01 | 17.2 | +7,739 | +485 | +71.7 | +8,296 | 28.7 | -651 | 28,933 | +17 | 2,298 | 7.94 | '23/11/30 | 113 | 113.5 | 111.5 | 112 | 0 | 0 | 1.79 | 11,421 | 6,299 | 1.81 | 12.8 | -2,270 | +531 | -79.8 | -1,819 | 28.3 | +118 | 29,584 | -13 | 2,281 | 7.71 | '23/11/29 | 114 | 114 | 112 | 112 | -2 | -1.75 | 1.75 | 12,643 | 7,026 | 1.8 | 14.2 | -4,932 | -1,283 | -399 | -6,614 | 28.4 | +347 | 29,466 | -38 | 2,294 | 7.79 | '23/11/28 | 113.5 | 115 | 113 | 114 | +0.5 | +0.44 | 1.76 | 11,852 | 6,541 | 1.81 | 13.5 | -874 | -894 | +253 | -1,515 | 28.7 | +238 | 29,119 | -20 | 2,332 | 8.01 | '23/11/27 | 113.5 | 114 | 113 | 113.5 | +0.5 | +0.44 | 0.88 | 8,429 | 4,658 | 1.81 | 9.57 | +1,422 | +323 | +60 | +1,805 | 28.8 | -119 | 28,881 | -66 | 2,352 | 8.14 | '23/11/24 | 113 | 113 | 111.5 | 113 | +1 | +0.89 | 1.34 | 6,127 | 3,385 | 1.81 | 6.9 | +2,192 | +224 | -17.1 | +2,398 | 28.9 | -73 | 29,001 | +5 | 2,418 | 8.34 | '23/11/23 | 112.5 | 113.5 | 111.5 | 112 | 0 | 0 | 1.79 | 8,463 | 4,586 | 1.85 | 9.49 | +238 | +531 | +24 | +793 | 28.8 | +45 | 29,075 | -44 | 2,413 | 8.3 | '23/11/22 | 113 | 114 | 111.5 | 112 | -1.5 | -1.32 | 2.2 | 11,348 | 7,027 | 1.61 | 12.8 | -1,801 | +532 | -361 | -1,630 | 28.8 | -403 | 29,033 | -58 | 2,457 | 8.46 | '23/11/21 | 113.5 | 114 | 113 | 113.5 | -0.5 | -0.44 | 0.88 | 10,336 | 6,218 | 1.66 | 11.7 | -2,790 | +14 | +316 | -2,461 | 29 | +134 | 29,436 | -43 | 2,515 | 8.54 | '23/11/20 | 115 | 115 | 112.5 | 114 | -1 | -0.87 | 2.17 | 13,282 | 6,766 | 1.96 | 15.1 | -103 | +47 | +214 | +158 | 29.1 | -145 | 29,302 | -339 | 2,558 | 8.73 | '23/11/17 | 117 | 117 | 115 | 115 | -2 | -1.71 | 1.71 | 12,160 | 7,064 | 1.72 | 14.1 | -3,932 | +335 | -501 | -4,098 | 29.1 | +589 | 29,448 | -117 | 2,897 | 9.84 | '23/11/16 | 116 | 117.5 | 115 | 117 | +1.5 | +1.3 | 2.16 | 25,845 | 11,965 | 2.16 | 30.2 | +9,396 | +2,488 | -444 | +11,439 | 29.3 | -1,362 | 28,860 | +37 | 3,014 | 10.4 | '23/11/15 | 115 | 115.5 | 113 | 115.5 | +1.5 | +1.32 | 2.19 | 25,719 | 13,033 | 1.97 | 29.5 | +7,153 | +961 | -796 | +7,317 | 28.8 | +151 | 30,224 | -323 | 2,977 | 9.85 | '23/11/14 | 112.5 | 117.5 | 112.5 | 114 | +5.5 | +5.07 | 4.61 | 52,673 | 23,868 | 2.21 | 60.4 | +13,767 | -88 | -261 | +13,418 | 28.5 | +215 | 30,073 | +773 | 3,300 | 11 | '23/11/13 | 109 | 110.5 | 108 | 108.5 | -0.5 | -0.46 | 2.29 | 12,066 | 5,638 | 2.14 | 13.2 | +1,777 | +26 | +118 | +1,922 | 27.8 | +293 | 29,860 | -40 | 2,527 | 8.46 | 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 | 109.5 | 110 | 108 | 109 | 0 | 0 | 1.83 | 10,190 | 4,739 | 2.15 | 11.1 | -1,327 | +8 | -115 | -1,434 | 27.7 | +172 | 29,567 | -24 | 2,567 | 8.68 | '23/11/09 | 108 | 110 | 107.5 | 109 | +1.5 | +1.4 | 2.33 | 8,220 | 5,190 | 1.58 | 8.96 | +2,806 | -45 | +224 | +2,985 | 27.6 | -237 | 29,397 | +88 | 2,591 | 8.81 | '23/11/08 | 109 | 109.5 | 107 | 107.5 | -1 | -0.92 | 2.3 | 10,323 | 6,366 | 1.62 | 11.1 | -2,947 | +14 | -180 | -3,113 | 27.5 | +36 | 29,635 | -272 | 2,503 | 8.45 | '23/11/07 | 108.5 | 110 | 108.5 | 108.5 | -0.5 | -0.46 | 1.38 | 6,288 | 4,039 | 1.56 | 6.86 | +508 | -74.8 | +264 | +697 | 27.7 | +52 | 29,599 | +4 | 2,775 | 9.38 | '23/11/06 | 109.5 | 110.5 | 107.5 | 109 | -4 | -3.54 | 2.65 | 18,336 | 9,839 | 1.86 | 20 | -5,874 | +70.2 | -115 | -5,919 | 27.7 | +888 | 29,547 | -38 | 2,771 | 9.38 | '23/11/03 | 111 | 113 | 111 | 113 | +2.5 | +2.26 | 1.81 | 11,821 | 8,325 | 1.42 | 13.3 | +4,183 | +12 | +735 | +4,930 | 27.8 | -582 | 28,659 | +158 | 2,809 | 9.8 | '23/11/02 | 109.5 | 110.5 | 109 | 110.5 | +1.5 | +1.38 | 1.38 | 8,317 | 5,684 | 1.46 | 9.16 | +3,445 | +15 | +252 | +3,712 | 27.7 | -163 | 29,241 | +70 | 2,651 | 9.07 | '23/11/01 | 108 | 109.5 | 108 | 109 | +1.5 | +1.4 | 1.4 | 8,271 | 4,457 | 1.86 | 9 | +2,159 | +17.4 | +256 | +2,432 | 27.5 | -50 | 29,404 | +130 | 2,581 | 8.78 | '23/10/31 | 110 | 110 | 107 | 107.5 | -2.5 | -2.27 | 2.73 | 15,289 | 5,654 | 2.7 | 16.5 | -3,926 | +6 | -46.9 | -3,967 | 27.4 | -21 | 29,454 | +118 | 2,451 | 8.32 | '23/10/30 | 109 | 110 | 107.5 | 110 | +2 | +1.85 | 2.31 | 13,966 | 7,625 | 1.83 | 15.2 | +1,604 | +96 | +603 | +2,303 | 27.5 | -67 | 29,475 | +1 | 2,333 | 7.92 | '23/10/27 | 106.5 | 108 | 106 | 108 | +1.5 | +1.41 | 1.88 | 11,100 | 7,065 | 1.57 | 11.9 | +3,591 | +271 | +85 | +3,946 | 27.4 | -432 | 29,544 | +45 | 2,332 | 7.89 | '23/10/26 | 105 | 106.5 | 104 | 106.5 | +1 | +0.95 | 2.37 | 11,635 | 5,085 | 2.29 | 12.3 | +1,867 | +456 | -340 | +1,982 | 27.3 | -175 | 29,976 | -26 | 2,287 | 7.63 | '23/10/25 | 105.5 | 106 | 105 | 105.5 | +0.5 | +0.48 | 0.95 | 5,567 | 3,347 | 1.66 | 5.88 | +652 | +358 | +96.9 | +1,107 | 27.2 | -190 | 30,151 | +19 | 2,313 | 7.67 | '23/10/24 | 103.5 | 105.5 | 103 | 105 | +1.5 | +1.45 | 2.42 | 7,348 | 4,115 | 1.79 | 7.68 | +1,969 | +392 | -32.1 | +2,329 | 27.4 | -123 | 30,342 | +14 | 2,294 | 7.56 | '23/10/23 | 103.5 | 104.5 | 103 | 103.5 | 0 | 0 | 1.45 | 7,005 | 3,198 | 2.19 | 7.27 | -825 | -112 | -243 | -1,179 | 27.3 | -232 | 30,465 | -3 | 2,280 | 7.48 | '23/10/20 | 103 | 103.5 | 102 | 103.5 | 0 | 0 | 1.45 | 13,356 | 8,570 | 1.56 | 13.7 | +1,881 | +406 | -3,254 | -968 | 27.3 | +20 | 30,697 | -67 | 2,283 | 7.44 | '23/10/19 | 102.5 | 105 | 102.5 | 103.5 | +1 | +0.98 | 2.44 | 7,555 | 4,293 | 1.76 | 7.83 | +195 | +134 | +177 | +506 | 27.4 | +17 | 30,677 | -25 | 2,350 | 7.66 | '23/10/18 | 103.5 | 105 | 102.5 | 102.5 | -0.5 | -0.49 | 2.43 | 17,149 | 9,370 | 1.83 | 17.7 | -1,883 | +288 | -1,778 | -3,373 | 27.5 | +636 | 30,663 | -132 | 2,375 | 7.75 | 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 | 104 | 104.5 | 103 | 103 | -1 | -0.96 | 1.44 | 5,785 | 4,594 | 1.26 | 5.99 | -975 | +238 | -134 | -871 | 27.5 | +56 | 30,027 | -22 | 2,507 | 8.35 | '23/10/16 | 104 | 104 | 102.5 | 104 | -1 | -0.95 | 1.43 | 9,009 | 5,833 | 1.54 | 9.32 | -1,508 | +484 | -19.5 | -1,044 | 27.5 | -169 | 29,971 | -135 | 2,529 | 8.44 | '23/10/13 | 105 | 105.5 | 104 | 105 | -1 | -0.94 | 1.42 | 7,995 | 4,904 | 1.63 | 8.38 | -500 | -3.62 | -186 | -690 | 27.6 | -120 | 30,140 | -64 | 2,664 | 8.84 | '23/10/12 | 102.5 | 106 | 102.5 | 106 | +2.5 | +2.42 | 3.38 | 12,874 | 7,286 | 1.77 | 13.5 | +1,222 | +716 | +409 | +2,347 | 27.6 | -203 | 30,260 | +145 | 2,728 | 9.02 | '23/10/11 | 109 | 109.5 | 103 | 103.5 | -7.5 | -6.76 | 5.86 | 36,870 | 25,639 | 1.44 | 38.7 | -7,899 | +548 | -1,001 | -8,352 | 27.6 | -63 | 30,463 | -100 | 2,583 | 8.48 | '23/10/06 | 113.5 | 113.5 | 110.5 | 111 | -1 | -0.89 | 2.68 | 12,832 | 7,173 | 1.79 | 14.3 | -1,601 | +30.2 | -189 | -1,760 | 28 | +657 | 30,526 | -41 | 2,683 | 8.79 | '23/10/05 | 111.5 | 113.5 | 111.5 | 112 | +2 | +1.82 | 1.82 | 12,205 | 6,151 | 1.98 | 13.7 | +4,471 | +40.7 | -214 | +4,298 | 28 | -220 | 29,869 | -64 | 2,724 | 9.12 | '23/10/04 | 110 | 111 | 108.5 | 110 | -0.5 | -0.45 | 2.26 | 12,631 | 9,140 | 1.38 | 13.8 | +1,752 | +487 | -2,172 | +66.7 | 27.8 | +253 | 30,089 | -52 | 2,788 | 9.27 | '23/10/03 | 113 | 114 | 110 | 110.5 | -3 | -2.64 | 3.52 | 16,352 | 11,268 | 1.45 | 18.3 | -2,751 | +293 | -63.3 | -2,520 | 27.7 | -476 | 29,836 | -53 | 2,840 | 9.52 | '23/10/02 | 116 | 116.5 | 112 | 113.5 | -2.5 | -2.16 | 3.88 | 22,407 | 13,586 | 1.65 | 25.4 | -7,180 | +542 | -549 | -7,187 | 27.7 | -509 | 30,314 | -184 | 2,893 | 9.54 | '23/09/28 | 116 | 116.5 | 115.5 | 116 | 0 | 0 | 0.86 | 8,753 | 4,563 | 1.92 | 10.2 | +1,522 | +220 | -125 | +1,617 | 28 | -361 | 30,823 | -21 | 3,077 | 9.98 | '23/09/27 | 115 | 117 | 114.5 | 116 | +0.5 | +0.43 | 2.16 | 12,946 | 6,102 | 2.12 | 15 | +661 | +317 | -296 | +682 | 27.9 | -117 | 31,185 | -19 | 3,098 | 9.93 | '23/09/26 | 115.5 | 117 | 114.5 | 115.5 | -0.5 | -0.43 | 2.16 | 10,989 | 5,758 | 1.91 | 12.7 | +238 | +262 | -94 | +406 | 27.8 | +53 | 31,303 | +21 | 3,117 | 9.96 | '23/09/25 | 114.5 | 116.5 | 114 | 116 | +1.5 | +1.31 | 2.18 | 9,363 | 5,498 | 1.7 | 10.8 | +1,736 | +820 | +124 | +2,681 | 27.8 | -223 | 31,250 | +52 | 3,096 | 9.91 | '23/09/22 | 114.5 | 116 | 114 | 114.5 | -1 | -0.87 | 1.73 | 14,980 | 8,422 | 1.78 | 17.2 | -1,843 | +1,086 | -122 | -879 | 27.8 | -40 | 31,473 | -38 | 3,044 | 9.67 | '23/09/21 | 117 | 118 | 114.5 | 115.5 | -2 | -1.7 | 2.98 | 18,097 | 10,505 | 1.72 | 21 | +17.6 | +804 | -127 | +694 | 28 | +368 | 31,513 | -10 | 3,082 | 9.78 | '23/09/20 | 116 | 120 | 116 | 117.5 | +1.5 | +1.29 | 3.45 | 30,421 | 14,999 | 2.03 | 35.8 | +941 | +1,291 | -2,284 | -52.5 | 28 | +167 | 31,146 | +20 | 3,092 | 9.93 | '23/09/19 | 117.5 | 117.5 | 114 | 116 | -1 | -0.85 | 2.99 | 26,083 | 14,091 | 1.85 | 30.2 | -2,839 | +1,090 | -842 | -2,590 | 27.9 | -313 | 30,980 | -97 | 3,072 | 9.92 | 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 | '23/09/18 | 117 | 120.5 | 115.5 | 117 | -1.5 | -1.27 | 4.22 | 43,132 | 21,677 | 1.99 | 50.8 | -3,676 | +1,126 | -1,387 | -3,936 | 28 | +1,087 | 31,300 | -146 | 3,169 | 10.1 | '23/09/15 | 109.5 | 120 | 109.5 | 118.5 | +9 | +8.22 | 9.59 | 88,373 | 45,228 | 1.95 | 103 | +25,984 | +219 | +405 | +26,609 | 28.3 | +691 | 30,217 | +448 | 3,315 | 11 | '23/09/14 | 107 | 109.5 | 106.5 | 109.5 | +3 | +2.82 | 2.82 | 26,167 | 14,420 | 1.81 | 28.4 | +14,768 | +1,199 | +294 | +16,262 | 27 | -939 | 29,528 | +170 | 2,867 | 9.71 | '23/09/13 | 106.5 | 107 | 106 | 106.5 | 0 | 0 | 0.94 | 7,252 | 3,665 | 1.98 | 7.71 | -1,143 | +1,092 | -285 | -336 | 26.3 | -176 | 30,468 | -16 | 2,697 | 8.85 | '23/09/12 | 106.5 | 106.5 | 105.5 | 106.5 | 0 | 0 | 0.94 | 6,514 | 3,827 | 1.7 | 6.92 | -959 | +772 | -237 | -425 | 26.4 | -266 | 30,644 | -21 | 2,713 | 8.85 | '23/09/11 | 106.5 | 107 | 105 | 106.5 | -0.5 | -0.47 | 1.87 | 11,920 | 6,615 | 1.8 | 12.6 | -3,007 | +2,838 | -10 | -179 | 26.4 | -1,273 | 30,911 | -126 | 2,734 | 8.84 | '23/09/08 | 107 | 108 | 106 | 107 | 0 | 0 | 1.87 | 8,142 | 4,244 | 1.92 | 8.71 | -421 | +1,322 | -828 | +73.6 | 26.4 | +266 | 32,184 | -20 | 2,860 | 8.89 | '23/09/07 | 107.5 | 107.5 | 106 | 107 | 0 | 0 | 1.4 | 6,315 | 3,708 | 1.7 | 6.75 | -1,348 | +908 | -85 | -524 | 26.4 | +79 | 31,921 | -127 | 2,880 | 9.02 | '23/09/06 | 109 | 109 | 107 | 107 | -1.5 | -1.38 | 1.84 | 8,973 | 4,946 | 1.81 | 9.65 | -4,328 | +1,187 | -596 | -3,738 | 26.5 | -287 | 31,843 | -19 | 3,007 | 9.44 | '23/09/05 | 107.5 | 108.5 | 107 | 108.5 | +1 | +0.93 | 1.4 | 11,868 | 7,075 | 1.68 | 12.8 | -2,375 | +1,448 | +713 | -213 | 26.6 | +573 | 32,132 | -13 | 3,026 | 9.42 | '23/09/04 | 106 | 107.5 | 105.5 | 107.5 | +2 | +1.9 | 1.9 | 14,826 | 7,916 | 1.87 | 15.7 | +4,727 | +1,696 | +352 | +6,775 | 26.8 | -671 | 31,561 | +55 | 3,039 | 9.63 | '23/09/01 | 106 | 106.5 | 105 | 105.5 | -1 | -0.94 | 1.41 | 10,075 | 5,504 | 1.83 | 10.6 | -2,965 | +1,667 | -366 | -1,663 | 26.5 | +19 | 32,232 | -13 | 2,984 | 9.26 | '23/08/31 | 106 | 106.5 | 105.5 | 106.5 | +1 | +0.95 | 0.95 | 8,388 | 3,978 | 2.11 | 8.85 | -884 | +1,387 | -107 | +395 | 26.6 | -95 | 32,214 | -167 | 2,997 | 9.3 | '23/08/30 | 106 | 106.5 | 105.5 | 105.5 | 0 | 0 | 0.95 | 6,763 | 4,223 | 1.6 | 7.09 | -636 | +407 | -116 | -345 | 26.6 | -70 | 32,310 | -39 | 3,164 | 9.79 | '23/08/29 | 105.5 | 106 | 104.5 | 105.5 | +0.5 | +0.48 | 1.43 | 6,846 | 3,783 | 1.81 | 7.17 | +9,852 | +218 | +847 | +10,917 | 26.7 | -209 | 32,380 | +51 | 3,203 | 9.89 | '23/08/28 | 106 | 106 | 104 | 105 | -0.5 | -0.47 | 1.9 | 10,223 | 6,358 | 1.61 | 10.7 | -1,782 | +527 | -308 | -1,563 | 26.6 | +11 | 32,591 | -172 | 3,152 | 9.67 | '23/08/25 | 105.5 | 107 | 105.5 | 105.5 | -0.5 | -0.47 | 1.42 | 9,401 | 5,439 | 1.73 | 9.98 | +518 | +627 | -368 | +777 | 26.7 | -547 | 32,580 | -52 | 3,324 | 10.2 | '23/08/24 | 106 | 107 | 105.5 | 106 | -0.5 | -0.47 | 1.41 | 9,394 | 5,453 | 1.72 | 9.97 | -1,066 | +214 | +108 | -745 | 26.6 | -187 | 33,129 | +151 | 3,376 | 10.2 | 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 | '23/08/23 | 107 | 108 | 106 | 106.5 | 0 | 0 | 1.88 | 8,741 | 5,511 | 1.59 | 9.32 | -1,210 | +206 | +59.4 | -944 | 26.7 | +305 | 33,316 | -5 | 3,225 | 9.68 | '23/08/22 | 106.5 | 107 | 105.5 | 106.5 | +1.5 | +1.43 | 1.43 | 10,000 | 6,113 | 1.64 | 10.6 | +2,842 | +27.5 | +16.5 | +2,886 | 26.8 | -560 | 33,011 | +71 | 3,230 | 9.78 | '23/08/21 | 107.5 | 107.5 | 105 | 105 | -2 | -1.87 | 2.34 | 18,111 | 9,669 | 1.87 | 19.1 | -6,639 | +180 | -1,044 | -7,502 | 26.7 | +719 | 33,573 | -24 | 3,159 | 9.41 | '23/08/18 | 106 | 110.5 | 105.5 | 107 | +1 | +0.94 | 4.72 | 54,057 | 26,251 | 2.06 | 58.6 | +9,852 | +218 | +847 | +10,917 | 27.1 | -1,197 | 32,854 | -16 | 3,183 | 9.69 | '23/08/17 | 103.5 | 106.5 | 102.5 | 106 | +2 | +1.92 | 3.85 | 23,197 | 10,848 | 2.14 | 24.2 | +2,374 | +75.7 | +901 | +3,351 | 26.6 | -461 | 34,053 | +63 | 3,199 | 9.39 | '23/08/16 | 105 | 106 | 103 | 104 | -2 | -1.89 | 2.83 | 25,489 | 14,734 | 1.73 | 26.6 | -2,917 | -281 | -4,132 | -7,330 | 26.5 | -26 | 34,515 | -117 | 3,136 | 9.09 | '23/08/15 | 106.5 | 107.5 | 105.5 | 106 | -0.5 | -0.47 | 1.88 | 10,861 | 6,380 | 1.7 | 11.6 | -385 | +102 | -1,175 | -1,458 | 26.7 | -13 | 34,541 | -41 | 3,253 | 9.42 | '23/08/14 | 108 | 108.5 | 105.5 | 106.5 | -1.5 | -1.39 | 2.78 | 21,863 | 11,249 | 1.94 | 23.3 | -1,260 | +304 | -861 | -1,817 | 26.7 | -122 | 34,555 | -30 | 3,294 | 9.53 | '23/08/11 | 107 | 108 | 105 | 108 | +1 | +0.93 | 2.8 | 15,878 | 8,279 | 1.92 | 17 | -31.7 | +95 | -559 | -496 | 26.7 | -156 | 34,677 | -145 | 3,324 | 9.59 | '23/08/10 | 106.5 | 108 | 105 | 107 | +0.5 | +0.47 | 2.82 | 14,297 | 8,520 | 1.68 | 15.2 | +1,747 | +473 | -736 | +1,484 | 26.7 | -463 | 34,834 | -117 | 3,469 | 9.96 | '23/08/09 | 107.5 | 109 | 106 | 106.5 | -1 | -0.93 | 2.79 | 16,093 | 8,679 | 1.85 | 17.2 | -8,513 | -218 | -2,726 | -11,457 | 26.6 | -383 | 35,299 | -124 | 3,586 | 10.2 | '23/08/08 | 106.5 | 108 | 106 | 107.5 | +1 | +0.94 | 1.88 | 19,981 | 9,663 | 2.07 | 21.4 | +5,958 | +101 | +258 | +6,317 | 26.7 | -636 | 35,683 | +61 | 3,710 | 10.4 | '23/08/07 | 107 | 107 | 104 | 106.5 | -2.5 | -2.29 | 2.75 | 33,211 | 17,698 | 1.88 | 35 | -5,497 | +24 | -2,435 | -7,908 | 26.3 | +1,254 | 36,320 | -121 | 3,649 | 10 | '23/08/04 | 106 | 109 | 105.5 | 109 | +4 | +3.81 | 3.33 | 34,157 | 19,857 | 1.72 | 36.8 | +7,263 | +109 | +1,925 | +9,297 | 26.5 | -227 | 35,068 | +224 | 3,770 | 10.8 | '23/08/02 | 105.5 | 105.5 | 103.5 | 105 | -0.5 | -0.47 | 1.9 | 18,367 | 9,635 | 1.91 | 19.2 | -1,805 | +20 | -792 | -2,577 | 26.2 | -352 | 35,295 | -85 | 3,546 | 10 | '23/08/01 | 104.5 | 106 | 103.5 | 105.5 | +1.5 | +1.44 | 2.4 | 17,115 | 9,500 | 1.8 | 17.9 | +2,250 | -293 | +552 | +2,508 | 26.3 | -250 | 35,648 | +77 | 3,631 | 10.2 | '23/07/31 | 110 | 110 | 103 | 104 | -3.5 | -3.26 | 6.51 | 43,187 | 24,122 | 1.79 | 45.7 | -10,098 | +24 | -1,587 | -11,661 | 26.3 | +1,914 | 35,899 | -162 | 3,554 | 9.9 | '23/07/28 | 104 | 108 | 104 | 107.5 | +4.5 | +4.37 | 3.88 | 48,870 | 27,662 | 1.77 | 52.1 | +18,322 | +332 | +1,983 | +20,638 | 26.8 | -3,172 | 33,985 | +546 | 3,716 | 10.9 | 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 | 103 | 104 | 102 | 103 | +1 | +0.98 | 1.96 | 20,789 | 12,143 | 1.71 | 21.4 | -321 | +19.7 | -50.4 | -351 | 25.8 | -1,501 | 37,158 | -408 | 3,170 | 8.53 | '23/07/26 | 100.5 | 103.5 | 100 | 102 | +2.3 | +2.31 | 3.51 | 35,277 | 19,817 | 1.78 | 36.1 | +6,056 | +166 | +996 | +7,218 | 25.8 | -3,608 | 38,660 | +192 | 3,578 | 9.26 | '23/07/25 | 100 | 100.5 | 99.2 | 99.7 | +0.4 | +0.4 | 1.31 | 15,116 | 10,152 | 1.49 | 15.1 | +648 | -249 | -158 | +241 | 25.5 | +125 | 42,268 | -30 | 3,386 | 8.01 | '23/07/24 | 100.5 | 100.5 | 98.8 | 99.3 | -1.7 | -1.68 | 1.68 | 25,818 | 15,866 | 1.63 | 25.7 | -2,174 | -1,574 | -1,458 | -5,207 | 25.4 | +36 | 42,143 | -236 | 3,416 | 8.11 | '23/07/21 | 100.5 | 103 | 99.9 | 101 | 0 | 0 | 3.07 | 31,109 | 15,698 | 1.98 | 31.4 | -2,905 | -1,506 | -661 | -5,072 | 25.7 | +443 | 42,108 | -12 | 3,652 | 8.67 | '23/07/20 | 98.1 | 101 | 98.1 | 101 | +2.9 | +2.96 | 2.96 | 30,045 | 17,284 | 1.74 | 30.1 | +12,167 | -1,501 | +1,144 | +11,810 | 26 | -1,367 | 41,665 | +216 | 3,664 | 8.79 | '23/07/19 | 99.9 | 101 | 97.3 | 98.1 | -0.5 | -0.51 | 3.75 | 40,674 | 25,036 | 1.62 | 40.2 | +1,622 | -1,549 | -12,712 | -12,639 | 25.5 | +1,706 | 43,032 | -129 | 3,448 | 8.01 | '23/07/18 | 99.2 | 101.5 | 97.9 | 98.6 | +0.2 | +0.2 | 3.66 | 36,893 | 22,512 | 1.64 | 36.7 | -6,195 | -1,891 | -807 | -8,893 | 25.3 | +1,518 | 41,328 | -321 | 3,577 | 8.66 | '23/07/17 | 98.4 | 99.5 | 97.3 | 98.4 | +1.9 | +1.97 | 2.28 | 26,842 | 16,216 | 1.66 | 26.4 | +968 | -255 | -381 | +332 | 25.7 | -183 | 39,810 | +396 | 3,898 | 9.79 | '23/07/14 | 97.5 | 99.4 | 96.2 | 96.5 | +0.6 | +0.63 | 3.34 | 37,564 | 25,131 | 1.49 | 36.7 | -6,686 | -449 | -1,055 | -8,190 | 25.6 | +899 | 39,994 | -169 | 3,502 | 8.76 | '23/07/13 | 100 | 100.5 | 95.5 | 95.9 | -4.6 | -4.58 | 4.98 | 63,239 | 49,253 | 1.28 | 61.6 | -3,523 | -105 | -4,115 | -7,743 | 25.7 | -1,320 | 39,096 | -145 | 3,671 | 9.39 | '23/07/12 | 103 | 103 | 100 | 100.5 | -3.5 | -3.37 | 2.88 | 41,367 | 25,961 | 1.59 | 41.8 | -2,412 | -165 | -2,479 | -5,057 | 26.1 | +854 | 40,417 | -185 | 3,816 | 9.44 | '23/07/11 | 105 | 106 | 102.5 | 104 | -0.5 | -0.48 | 3.35 | 33,130 | 17,213 | 1.92 | 34.4 | +1,971 | -11 | -858 | +1,102 | 26.4 | -96 | 39,563 | -742 | 4,001 | 10.1 | '23/07/10 | 107.5 | 107.5 | 104 | 104.5 | -3.5 | -3.24 | 3.24 | 31,533 | 19,870 | 1.59 | 33.2 | -5,882 | -9 | -3,554 | -9,444 | 26.2 | +4 | 39,662 | -754 | 4,743 | 12 | '23/07/07 | 107 | 108.5 | 106 | 108 | +1.5 | +1.41 | 2.35 | 42,266 | 22,261 | 1.9 | 45.4 | +1,114 | -211 | -1,719 | -816 | 26.6 | +810 | 39,658 | -362 | 5,497 | 13.9 | '23/07/06 | 106.5 | 108 | 105 | 106.5 | -0.5 | -0.47 | 2.8 | 41,201 | 20,282 | 2.03 | 43.8 | -2,728 | -316 | -1,830 | -4,874 | 26.6 | +1,910 | 38,848 | -99 | 5,859 | 15.1 | '23/07/05 | 106 | 107.5 | 102.5 | 107 | +1.5 | +1.42 | 4.74 | 77,296 | 37,589 | 2.06 | 81.4 | +12,244 | -10.5 | -2,058 | +10,176 | 26.4 | +711 | 36,941 | +821 | 5,958 | 16.1 | '23/07/04 | 108 | 112 | 104 | 105.5 | +3 | +2.93 | 7.8 | 199,850 | 107,302 | 1.86 | 215 | +2,612 | -1,119 | -33,184 | -31,692 | 25.9 | +7,993 | 36,233 | +384 | 5,137 | 14.2 | 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 | 98.8 | 102.5 | 98.5 | 102.5 | +9 | +9.63 | 4.28 | 75,242 | 35,120 | 2.14 | 76.1 | -611 | -167 | -7,543 | -8,321 | 24.9 | -2,317 | 28,241 | -495 | 4,753 | 16.8 | '23/06/30 | 91.9 | 93.5 | 89.5 | 93.5 | +8.5 | +10 | 4.71 | 317,803 | 59,071 | 5.38 | 295 | -12,041 | -1,829 | -42,284 | -56,154 | 25 | +854 | 30,559 | +5,248 | 5,248 | 17.2 | '23/06/29 | 158 | 158.5 | 153 | 155 | -2.5 | -1.59 | 3.49 | 116,947 | 59,637 | 1.96 | 181 | -18,432 | +243 | +49,684 | +31,495 | 25.8 | -1,709 | 29,708 | 0 | 0 | 0 | '23/06/28 | 161.5 | 162 | 156 | 157.5 | -3.5 | -2.17 | 3.73 | 49,413 | 30,449 | 1.62 | 78.3 | -11,910 | -8 | +14,438 | +2,520 | 26.8 | +923 | 31,419 | 0 | 0 | 0 | '23/06/27 | 160.5 | 162.5 | 160.5 | 161 | +1 | +0.62 | 1.25 | 40,549 | 20,203 | 2.01 | 65.5 | -2,140 | +938 | +11,988 | +10,786 | 27.5 | +977 | 30,500 | -21 | 0 | 0 | '23/06/26 | 159 | 160.5 | 158 | 160 | +2 | +1.27 | 1.58 | 48,598 | 19,038 | 2.55 | 77.5 | +16,895 | -9,373 | +7,676 | +15,198 | 27.8 | -1,713 | 29,526 | -577 | 21 | 0.07 | '23/06/21 | 162.5 | 162.5 | 158 | 158 | -4.5 | -2.77 | 2.77 | 49,752 | 31,127 | 1.6 | 79.3 | -6,180 | -10,074 | +10,910 | -5,344 | 27.4 | -898 | 31,243 | -580 | 598 | 1.91 | '23/06/20 | 163 | 164.5 | 162 | 162.5 | +0.5 | +0.31 | 1.54 | 35,113 | 14,733 | 2.38 | 57.2 | +15,949 | -9,562 | +3,387 | +9,773 | 27.8 | -2,976 | 32,142 | -905 | 1,178 | 3.66 | '23/06/19 | 166 | 166 | 162 | 162 | -4 | -2.41 | 2.41 | 37,930 | 21,329 | 1.78 | 61.9 | +5,125 | -10,441 | -850 | -6,166 | 27.1 | -1,794 | 35,123 | -100 | 2,083 | 5.93 | '23/06/16 | 163 | 166.5 | 162 | 166 | +4 | +2.47 | 2.78 | 55,443 | 24,749 | 2.24 | 91.5 | +23,096 | -7,720 | +2,947 | +18,323 | 26.9 | -2,450 | 36,918 | +8 | 2,183 | 5.91 | '23/06/15 | 163 | 164 | 160.5 | 162 | +0.5 | +0.31 | 2.17 | 28,532 | 17,088 | 1.67 | 46.2 | -3,653 | +420 | +1,075 | -2,159 | 25.9 | -474 | 39,370 | -121 | 2,175 | 5.52 | '23/06/14 | 157.5 | 162.5 | 157 | 161.5 | +4.5 | +2.87 | 3.5 | 43,357 | 26,745 | 1.62 | 69.8 | +12,722 | +539 | +3,314 | +16,575 | 26 | -2,247 | 39,845 | +60 | 2,296 | 5.76 | '23/06/13 | 156 | 158 | 154.5 | 157 | +1.5 | +0.96 | 2.25 | 26,561 | 16,144 | 1.65 | 41.6 | +8,058 | +586 | +1,365 | +10,009 | 25.4 | -1,114 | 42,094 | +60 | 2,236 | 5.31 | '23/06/12 | 154 | 156 | 153 | 155.5 | +0.5 | +0.32 | 1.94 | 21,001 | 12,527 | 1.68 | 32.4 | -1,588 | +857 | +1,098 | +367 | 25 | -614 | 43,210 | +142 | 2,176 | 5.04 | '23/06/09 | 154.5 | 155.5 | 153 | 155 | +1 | +0.65 | 1.62 | 16,671 | 10,694 | 1.56 | 25.8 | -2,280 | +640 | +420 | -1,220 | 25.2 | -1,021 | 43,824 | +34 | 2,034 | 4.64 | '23/06/08 | 151.5 | 155.5 | 151.5 | 154 | +3 | +1.99 | 2.65 | 36,840 | 19,824 | 1.86 | 56.7 | +10,880 | +501 | +3,329 | +14,710 | 25.3 | -2,703 | 44,846 | +121 | 2,000 | 4.46 | '23/06/07 | 151.5 | 152.5 | 151 | 151 | -0.5 | -0.33 | 0.99 | 16,774 | 10,787 | 1.55 | 25.4 | -4,924 | +222 | +1,333 | -3,370 | 24.8 | -406 | 47,551 | -26 | 1,879 | 3.95 | '23/06/06 | 151 | 152.5 | 150.5 | 151.5 | +0.5 | +0.33 | 1.32 | 23,419 | 12,217 | 1.92 | 35.5 | -4,223 | +210 | +1,428 | -2,585 | 25 | -391 | 47,959 | +6 | 1,905 | 3.97 | 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 | 152.5 | 153 | 150 | 151 | -1.5 | -0.98 | 1.97 | 26,533 | 18,340 | 1.45 | 40.1 | -5,704 | +288 | -371 | -5,788 | 25.3 | -984 | 48,351 | -129 | 1,899 | 3.93 | '23/06/02 | 154.5 | 154.5 | 152 | 152.5 | -1 | -0.65 | 1.63 | 20,344 | 14,818 | 1.37 | 31.1 | -10,433 | +616 | +1,798 | -8,019 | 25.4 | -316 | 49,338 | +135 | 2,028 | 4.11 | '23/06/01 | 154.5 | 154.5 | 152 | 153.5 | +0.5 | +0.33 | 1.63 | 17,656 | 11,209 | 1.58 | 27 | -6,722 | +296 | +2,386 | -4,040 | 25.7 | -300 | 49,655 | +119 | 1,893 | 3.81 | '23/05/31 | 155 | 157 | 153 | 153 | -0.5 | -0.33 | 2.61 | 25,496 | 13,906 | 1.83 | 39.4 | -4,875 | +459 | +1,807 | -2,609 | 26 | -224 | 49,958 | -43 | 1,774 | 3.55 | '23/05/30 | 157 | 157 | 153.5 | 153.5 | -3.5 | -2.23 | 2.23 | 20,423 | 12,521 | 1.63 | 31.7 | -5,888 | +370 | +633 | -4,886 | 26.3 | +22 | 50,183 | 0 | 1,817 | 3.62 | '23/05/29 | 153.5 | 157.5 | 153 | 157 | +4.5 | +2.95 | 2.95 | 28,869 | 20,595 | 1.4 | 45.1 | +9,518 | +12 | +5,061 | +14,591 | 26.6 | -2,937 | 50,164 | +168 | 1,817 | 3.62 | '23/05/26 | 150.5 | 154 | 149.5 | 152.5 | +2.5 | +1.67 | 3 | 23,854 | 14,721 | 1.62 | 36.3 | -579 | -11 | +3,525 | +2,935 | 26.1 | -1,684 | 53,101 | +67 | 1,649 | 3.11 | '23/05/25 | 151.5 | 151.5 | 150 | 150 | -1.5 | -0.99 | 0.99 | 19,229 | 15,148 | 1.27 | 28.9 | -11,678 | -188 | +523 | -11,342 | 26.1 | +462 | 54,785 | -93 | 1,582 | 2.89 | '23/05/24 | 151.5 | 152.5 | 151.5 | 151.5 | 0 | 0 | 0.66 | 8,756 | 6,598 | 1.33 | 13.3 | -2,992 | +7.09 | +1,095 | -1,890 | 26.6 | +221 | 54,323 | -8 | 1,675 | 3.08 | '23/05/23 | 153.5 | 153.5 | 151 | 151.5 | -2 | -1.3 | 1.63 | 15,944 | 10,249 | 1.56 | 24.3 | -7,844 | -17.4 | +641 | -7,221 | 26.7 | +938 | 54,102 | -92 | 1,683 | 3.11 | '23/05/22 | 151.5 | 154.5 | 150.5 | 153.5 | +3 | +1.99 | 2.66 | 21,781 | 13,716 | 1.59 | 33.4 | +1,504 | -99.3 | +2,995 | +4,400 | 27 | -466 | 53,165 | -186 | 1,775 | 3.34 | '23/05/19 | 151 | 152 | 150 | 150.5 | -0.5 | -0.33 | 1.32 | 15,427 | 9,649 | 1.6 | 23.3 | -4,891 | -495 | +2,104 | -3,282 | 27 | -92 | 53,632 | -45 | 1,961 | 3.66 | '23/05/18 | 151.5 | 152.5 | 151 | 151 | 0 | 0 | 0.99 | 11,835 | 8,373 | 1.41 | 17.9 | -3,430 | -52 | +1,725 | -1,757 | 27.2 | +660 | 53,724 | -114 | 2,006 | 3.73 | '23/05/17 | 152 | 152.5 | 150.5 | 151 | 0 | 0 | 1.32 | 17,484 | 12,796 | 1.37 | 26.5 | -10,237 | -176 | +1,967 | -8,447 | 27.2 | +1,069 | 53,065 | +1 | 2,120 | 4 | '23/05/16 | 152.5 | 153 | 150.5 | 151 | -1.5 | -0.98 | 1.64 | 17,627 | 12,116 | 1.45 | 26.7 | -7,546 | -241 | +141 | -7,646 | 27.6 | +488 | 51,997 | -172 | 2,119 | 4.08 | '23/05/15 | 150 | 153.5 | 148 | 152.5 | 0 | 0 | 3.61 | 21,839 | 14,435 | 1.51 | 33 | -1,530 | -215 | +349 | -1,396 | 27.9 | -150 | 51,509 | +188 | 2,291 | 4.45 | '23/05/12 | 151 | 153 | 150.5 | 152.5 | +1.5 | +0.99 | 1.66 | 7,643 | 5,230 | 1.46 | 11.6 | -2,048 | +10.2 | +687 | -1,350 | 27.9 | +49 | 51,659 | +161 | 2,103 | 4.07 | '23/05/11 | 153.5 | 154.5 | 151 | 151 | -4 | -2.58 | 2.26 | 15,983 | 11,689 | 1.37 | 24.3 | -7,268 | +19.6 | -566 | -7,814 | 28 | +910 | 51,612 | +67 | 1,942 | 3.76 | 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 | 151.5 | 155.5 | 151.5 | 155 | +4 | +2.65 | 2.65 | 22,579 | 14,478 | 1.56 | 34.8 | +4,194 | +4.1 | +1,212 | +5,410 | 28.3 | -965 | 50,704 | +19 | 1,875 | 3.7 | '23/05/09 | 151 | 152 | 150.5 | 151 | 0 | 0 | 0.99 | 8,747 | 6,682 | 1.31 | 13.2 | -1,459 | +17 | +247 | -1,195 | 28.1 | +84 | 51,669 | -22 | 1,856 | 3.59 | '23/05/08 | 151.5 | 152 | 149.5 | 151 | -0.5 | -0.33 | 1.65 | 12,044 | 9,397 | 1.28 | 18.1 | -2,149 | -154 | +128 | -2,175 | 28.3 | +512 | 51,586 | -29 | 1,878 | 3.64 | '23/05/05 | 151 | 152 | 150.5 | 151.5 | +1 | +0.66 | 1 | 10,529 | 7,946 | 1.33 | 15.9 | -433 | +9.38 | -18 | -441 | 28.3 | -348 | 51,074 | +10 | 1,907 | 3.73 | '23/05/04 | 150 | 152.5 | 149.5 | 150.5 | +0.5 | +0.33 | 2 | 20,332 | 14,427 | 1.41 | 30.8 | -221 | +6.02 | -374 | -589 | 28.2 | -657 | 51,422 | -132 | 1,897 | 3.69 | '23/05/03 | 154 | 154.5 | 149.5 | 150 | -5.5 | -3.54 | 3.22 | 50,105 | 40,248 | 1.24 | 75.7 | -11,856 | -384 | -70.4 | -12,310 | 28.1 | +1,215 | 52,080 | +532 | 2,029 | 3.9 | '23/05/02 | 160 | 160.5 | 154 | 155.5 | -6 | -3.72 | 4.02 | 46,195 | 32,660 | 1.41 | 72 | -20,935 | -668 | -477 | -22,081 | 28.4 | +1,526 | 50,867 | -123 | 1,497 | 2.94 | '23/04/28 | 161.5 | 164 | 161 | 161.5 | +2.5 | +1.57 | 1.89 | 16,430 | 10,539 | 1.56 | 26.6 | -3,431 | +229 | +42.4 | -3,160 | 29.2 | +787 | 49,342 | -219 | 1,620 | 3.28 | '23/04/27 | 159 | 160.5 | 158.5 | 159 | -1 | -0.62 | 1.25 | 15,994 | 11,897 | 1.34 | 25.5 | -9,279 | +187 | -38.9 | -9,131 | 29.3 | +524 | 48,556 | -109 | 1,839 | 3.79 | '23/04/26 | 161 | 162 | 159.5 | 160 | -2 | -1.23 | 1.54 | 18,578 | 14,433 | 1.29 | 29.8 | -6,424 | +286 | +217 | -5,922 | 29.6 | -599 | 48,033 | +90 | 1,948 | 4.06 | '23/04/25 | 165 | 166.5 | 161.5 | 162 | -3 | -1.82 | 3.03 | 17,938 | 13,042 | 1.38 | 29.3 | -1,071 | +231 | +255 | -585 | 30 | -379 | 48,633 | -169 | 1,858 | 3.82 | '23/04/24 | 165 | 166 | 164 | 165 | -1 | -0.6 | 1.2 | 11,747 | 7,880 | 1.49 | 19.4 | -3,631 | +227 | +96 | -3,308 | 30.2 | +250 | 49,012 | +44 | 2,027 | 4.14 | '23/04/21 | 170 | 170.5 | 165 | 166 | -4.5 | -2.64 | 3.23 | 20,588 | 15,351 | 1.34 | 34.4 | -4,612 | +117 | -584 | -5,079 | 30.3 | -195 | 48,763 | -195 | 1,983 | 4.07 | '23/04/20 | 168.5 | 171 | 168 | 170.5 | +2.5 | +1.49 | 1.79 | 19,690 | 12,110 | 1.63 | 33.5 | +321 | -82.8 | +751 | +989 | 30.6 | -1,160 | 48,958 | +160 | 2,178 | 4.45 | '23/04/19 | 170.5 | 171 | 167.5 | 168 | -2 | -1.18 | 2.06 | 19,652 | 12,297 | 1.6 | 33.2 | -1,874 | +8.44 | +544 | -1,321 | 30.6 | -684 | 50,119 | -85 | 2,018 | 4.03 | '23/04/18 | 175.5 | 175.5 | 169 | 170 | -4.5 | -2.58 | 3.72 | 35,100 | 20,124 | 1.74 | 60.4 | -1,503 | +157 | -943 | -2,289 | 30.7 | +583 | 50,805 | -63 | 2,103 | 4.14 | '23/04/17 | 173 | 174.5 | 171 | 174.5 | +4.5 | +2.65 | 2.06 | 39,884 | 21,960 | 1.82 | 69 | +9,680 | +267 | -512 | +9,435 | 30.8 | -1,339 | 50,223 | +304 | 2,166 | 4.31 | '23/04/14 | 167 | 170.5 | 166 | 170 | +3.5 | +2.1 | 2.7 | 42,525 | 20,238 | 2.1 | 71.8 | +13,464 | +6 | +620 | +14,089 | 30.3 | -830 | 51,563 | +243 | 1,862 | 3.61 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/04/13 | 166.5 | 167.5 | 164.5 | 166.5 | 0 | 0 | 1.8 | 15,182 | 8,569 | 1.77 | 25.2 | +1,795 | +130 | -362 | +1,563 | 29.7 | -126 | 52,395 | +84 | 1,619 | 3.09 | '23/04/12 | 166 | 167.5 | 164.5 | 166.5 | +2 | +1.22 | 1.82 | 29,397 | 14,389 | 2.04 | 49 | +5,253 | +99 | +584 | +5,937 | 29.6 | -701 | 52,521 | +137 | 1,535 | 2.92 | '23/04/11 | 164.5 | 166 | 164 | 164.5 | +1 | +0.61 | 1.22 | 11,019 | 8,135 | 1.35 | 18.2 | -331 | +47 | -338 | -622 | 29.4 | -559 | 53,223 | +47 | 1,398 | 2.63 | '23/04/10 | 165.5 | 166.5 | 162 | 163.5 | 0 | 0 | 2.75 | 24,119 | 14,435 | 1.67 | 39.7 | +1,572 | +46.4 | -584 | +1,034 | 29.2 | -540 | 53,783 | +122 | 1,351 | 2.51 | '23/04/07 | 159 | 163.5 | 158.5 | 163.5 | +5.5 | +3.48 | 3.16 | 25,899 | 16,690 | 1.55 | 41.9 | +7,320 | -105 | +1,217 | +8,432 | 29.2 | -234 | 54,323 | +371 | 1,229 | 2.26 | '23/04/06 | 160 | 161 | 158 | 158 | -0.5 | -0.32 | 1.89 | 14,592 | 10,634 | 1.37 | 23.2 | -5,284 | +2 | -198 | -5,480 | 28.9 | +357 | 54,558 | +39 | 858 | 1.57 | '23/03/31 | 160 | 160.5 | 158.5 | 158.5 | +0.5 | +0.32 | 1.27 | 9,925 | 6,868 | 1.45 | 15.8 | -951 | -66.6 | +275 | -742 | 29.1 | -2,604 | 54,203 | +94 | 819 | 1.51 | '23/03/30 | 160 | 160.5 | 158 | 158 | -0.5 | -0.32 | 1.58 | 11,499 | 7,221 | 1.59 | 18.3 | -3,984 | -165 | +880 | -3,269 | 29.2 | -2,888 | 56,808 | +725 | 725 | 1.28 |
|