|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 118.5 | 119 | -0.5 | -0.42% | 0.84% | 119.5 | 119.5 | 118.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 55 | 658.5萬 | 61 | 0.9張/筆 | 118.8元 | 3.7 | 16.74 | 0.93 | 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) | 79 | 935.5萬 | 67 | 1.2張/筆 | 118.6元 | +1.5 (+1.28%) | 連漲連跌: 首日下跌 ( -0.5元 / -0.42%) 財報評分: 最新66分 / 平均64分 上櫃指數: 250.58 (-0.36 / -0.14%) | | | |
| |
成交價: 118.5元 (-0.5元/ -0.42%) | 成交張數: 55.4張 | 成交金額: 658萬元 | 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392高 | 近2日新低 | 首日下跌 (-0.5元/ -0.42%) | 第1127低 | 近20日新低 | 第1204高 | 近20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 118.5元 | 3日 03/26 ~03/28 | 5日 03/22 ~03/28 | 10日 03/15 ~03/28 | 1個月 02/29 ~03/28 | 3個月 '23/12/29 ~03/28 | 半年 '23/10/02 ~03/28 | 1年 '23/03/30 ~03/28 | 2年 '22/03/30 ~03/28 | 3年 '21/03/30 ~03/28 | 5年 '19/04/01 ~03/28 | 10年 '14/03/31 ~03/28 | 15年 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 117.5 | 120 | 117 | 109.5 | 110 | 108.5 | 116.5 | 82.9 | 79 | 64.3 | 136 | - | - | 112 | 漲跌價 | +1 | -1.5 | +1.5 | +9 | +8.5 | +10 | +2 | +35.6 | +39.5 | +54.2 | -17.5 | - | - | +6.5 | 漲跌幅 | +0.85% | -1.25% | +1.28% | +8.22% | +7.73% | +9.22% | +1.72% | +42.9% | +50% | +84.3% | -12.9% | - | - | +5.8% | 振幅 | 2.98% | 3.75% | 7.26% | 13.2% | 14.5% | 17.5% | 37.8% | 85.3% | 101% | 141% | 90.7% | - | - | 14.3% | 成交張數 | 205 | 339 | 1,431 | 3,523 | 5,475 | 1.01萬 | 3.49萬 | 5.06萬 | 6.9萬 | 10.8萬 | 25.1萬 | - | - | 5,431 | 成交金額 | 2,424萬 | 3,999萬 | 1.69億 | 4.04億 | 6.18億 | 11.3億 | 42.1億 | 57.2億 | 71.8億 | 101億 | 227億 | - | - | 6.13億 | 週轉率 | 0.35% | 0.57% | 2.41% | 5.94% | 9.24% | 17.1% | 58.9% | 85.4% | 116% | 181% | 424% | - | - | 9.16% |
* 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 | 119.5 | 119.5 | 118.5 | 118.5 | -0.5 | -0.42 | 0.84 | 55.4 | 61 | 0.91 | 0.07 | +16 | 0 | 0 | +16 | 6.97 | 0 | 289 | 0 | 0 | 0 | '24/03/27 | 118 | 119 | 118 | 119 | +1.5 | +1.28 | 0.85 | 78.9 | 67 | 1.18 | 0.09 | -12 | 0 | +8 | -4 | 6.94 | -22 | 289 | 0 | 0 | 0 | '24/03/26 | 117.5 | 118 | 116 | 117.5 | 0 | 0 | 1.7 | 71 | 111 | 0.64 | 0.08 | +15 | 0 | 0 | +15 | 6.96 | 0 | 311 | 0 | 0 | 0 | '24/03/25 | 118 | 118.5 | 116.5 | 117.5 | -0.5 | -0.42 | 1.69 | 56.5 | 109 | 0.52 | 0.07 | 0 | 0 | +7 | +7 | 6.94 | -3 | 311 | 0 | 0 | 0 | '24/03/22 | 120 | 120.5 | 117.5 | 118 | -2 | -1.67 | 2.5 | 76.7 | 138 | 0.56 | 0.09 | 0 | 0 | -1 | -1 | 6.94 | -4 | 314 | 0 | 0 | 0 | '24/03/21 | 119.5 | 120 | 118.5 | 120 | +2 | +1.69 | 1.27 | 238 | 157 | 1.52 | 0.28 | -1 | 0 | +4 | +3 | 6.94 | -52 | 318 | 0 | 0 | 0 | '24/03/20 | 119 | 119 | 117.5 | 118 | -2 | -1.67 | 1.25 | 130 | 182 | 0.71 | 0.15 | +2.8 | 0 | -26 | -23.2 | 6.94 | 0 | 370 | 0 | 0 | 0 | '24/03/19 | 120.5 | 121 | 118.5 | 120 | 0 | 0 | 2.08 | 153 | 209 | 0.73 | 0.18 | -10 | 0 | 0 | -10 | 6.94 | -10 | 370 | 0 | 0 | 0 | '24/03/18 | 120 | 121.5 | 118.5 | 120 | +2.5 | +2.13 | 2.55 | 217 | 320 | 0.68 | 0.26 | -10 | 0 | +8 | -2 | 6.96 | +10 | 380 | 0 | 0 | 0 | '24/03/15 | 117 | 118.5 | 113 | 117.5 | +0.5 | +0.43 | 4.7 | 354 | 294 | 1.21 | 0.41 | +20 | 0 | 0 | +20 | 6.97 | -14 | 370 | 0 | 0 | 0 | '24/03/14 | 117 | 120 | 116 | 117 | +0.5 | +0.43 | 3.43 | 218 | 515 | 0.42 | 0.26 | -17 | 0 | -3 | -20 | 6.94 | -28 | 384 | 0 | 0 | 0 | '24/03/13 | 118 | 120 | 115 | 116.5 | -1.5 | -1.27 | 4.24 | 272 | 499 | 0.54 | 0.32 | -35 | 0 | -14 | -49 | 6.96 | -11 | 412 | 0 | 0 | 0 | '24/03/12 | 113 | 118 | 113 | 118 | +7 | +6.31 | 4.5 | 426 | 556 | 0.77 | 0.49 | +75 | 0 | +77 | +152 | 7.01 | -1 | 423 | 0 | 0 | 0 | '24/03/11 | 109 | 111 | 109 | 111 | +3 | +2.78 | 1.85 | 144 | 164 | 0.88 | 0.16 | +54 | 0 | -9 | +45 | 6.89 | -6 | 424 | 0 | 0 | 0 | '24/03/08 | 108 | 110.5 | 108 | 108 | -1 | -0.92 | 2.29 | 161 | 186 | 0.86 | 0.18 | +41 | 0 | -19 | +22 | 6.8 | -1 | 430 | 0 | 0 | 0 | '24/03/07 | 108.5 | 109 | 107.5 | 109 | +1.5 | +1.4 | 1.4 | 72 | 103 | 0.7 | 0.08 | +13 | 0 | 0 | +13 | 6.73 | 0 | 431 | 0 | 0 | 0 | '24/03/06 | 107 | 108 | 107 | 107.5 | +0.5 | +0.47 | 0.93 | 131 | 178 | 0.74 | 0.14 | +22 | 0 | +2 | +24 | 6.71 | -95 | 431 | 0 | 0 | 0 | '24/03/05 | 109 | 109.5 | 107 | 107 | -1.5 | -1.38 | 2.3 | 365 | 369 | 0.99 | 0.39 | +27 | 0 | 0 | +27 | 6.67 | -285 | 526 | 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 | 110 | 112 | 108.5 | 108.5 | -1.5 | -1.36 | 3.18 | 197 | 205 | 0.96 | 0.22 | -7 | 0 | 0 | -7 | 6.62 | -41 | 811 | 0 | 0 | 0 | '24/03/01 | 110 | 110.5 | 109 | 110 | 0 | 0 | 1.36 | 83.5 | 123 | 0.68 | 0.09 | +8 | 0 | 0 | +8 | 6.64 | -19 | 852 | 0 | 0 | 0 | '24/02/29 | 109.5 | 110.5 | 109.5 | 110 | +0.5 | +0.46 | 0.91 | 22.8 | 55 | 0.41 | 0.03 | +3 | 0 | 0 | +3 | 6.62 | 0 | 871 | 0 | 0 | 0 | '24/02/27 | 109.5 | 113 | 109 | 109.5 | 0 | 0 | 3.65 | 111 | 121 | 0.92 | 0.12 | +8 | 0 | -3 | +5 | 6.62 | -9 | 871 | 0 | 0 | 0 | '24/02/26 | 111 | 111 | 109.5 | 109.5 | -0.5 | -0.45 | 1.36 | 34.9 | 86 | 0.41 | 0.04 | +1 | 0 | 0 | +1 | 6.6 | +1 | 880 | 0 | 0 | 0 | '24/02/23 | 111 | 111.5 | 110 | 110 | -1 | -0.9 | 1.35 | 72 | 123 | 0.59 | 0.08 | -3 | 0 | 0 | -3 | 6.6 | -18 | 879 | 0 | 0 | 0 | '24/02/22 | 111 | 112 | 111 | 111 | 0 | 0 | 0.9 | 19.7 | 56 | 0.35 | 0.02 | -2 | 0 | 0 | -2 | 6.61 | +2 | 897 | 0 | 0 | 0 | '24/02/21 | 111.5 | 111.5 | 110.5 | 111 | -1.5 | -1.33 | 0.89 | 26.2 | 81 | 0.32 | 0.03 | -4 | 0 | 0 | -4 | 6.61 | -7 | 895 | 0 | 0 | 0 | '24/02/20 | 111.5 | 114.5 | 111.5 | 112.5 | +1 | +0.9 | 2.69 | 114 | 161 | 0.71 | 0.13 | +32 | 0 | +29 | +61 | 6.62 | -21 | 902 | 0 | 0 | 0 | '24/02/19 | 110 | 113.5 | 109 | 111.5 | +2.5 | +2.29 | 4.13 | 179 | 195 | 0.92 | 0.2 | +19 | 0 | 0 | +19 | 6.56 | -21 | 923 | 0 | 0 | 0 | '24/02/16 | 108 | 109.5 | 107.5 | 109 | +1.5 | +1.4 | 1.86 | 89.8 | 86 | 1.04 | 0.1 | +16 | 0 | 0 | +16 | 6.53 | -1 | 944 | 0 | 0 | 0 | '24/02/15 | 109 | 109 | 107 | 107.5 | 0 | 0 | 1.86 | 59.8 | 99 | 0.6 | 0.06 | -8 | 0 | 0 | -8 | 6.51 | +3 | 945 | 0 | 0 | 0 | '24/02/05 | 108 | 108 | 107.5 | 107.5 | -0.5 | -0.46 | 0.46 | 26.5 | 72 | 0.37 | 0.03 | -2 | 0 | 0 | -2 | 6.52 | +4 | 942 | 0 | 0 | 0 | '24/02/02 | 108 | 108 | 107.5 | 108 | 0 | 0 | 0.46 | 44.3 | 49 | 0.9 | 0.05 | +6 | 0 | 0 | +6 | 6.58 | 0 | 938 | 0 | 0 | 0 | '24/02/01 | 108 | 110 | 107.5 | 108 | -0.5 | -0.46 | 2.3 | 74.6 | 65 | 1.15 | 0.08 | -2 | 0 | 0 | -2 | 6.58 | -19 | 938 | 0 | 0 | 0 | '24/01/31 | 108.5 | 108.5 | 107.5 | 108.5 | +1 | +0.93 | 0.93 | 13 | 40 | 0.32 | 0.01 | 0 | 0 | 0 | 0 | 6.58 | -1 | 957 | 0 | 0 | 0 | '24/01/30 | 107.5 | 108 | 107.5 | 107.5 | -0.5 | -0.46 | 0.46 | 11.6 | 49 | 0.24 | 0.01 | +2 | 0 | 0 | +2 | 6.62 | -1 | 958 | 0 | 0 | 0 | '24/01/29 | 107 | 108 | 106.5 | 108 | +1 | +0.93 | 1.4 | 19.2 | 59 | 0.33 | 0.02 | +5 | 0 | 0 | +5 | 6.61 | +4 | 959 | 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 | 108.5 | 109 | 106.5 | 107 | -1 | -0.93 | 2.31 | 53.2 | 83 | 0.64 | 0.06 | +8 | 0 | 0 | +8 | 6.6 | -35 | 955 | 0 | 0 | 0 | '24/01/25 | 108 | 108.5 | 108 | 108 | 0 | 0 | 0.46 | 25 | 51 | 0.49 | 0.03 | 0 | 0 | 0 | 0 | 6.59 | -1 | 990 | 0 | 0 | 0 | '24/01/24 | 108 | 109 | 107.5 | 108 | 0 | 0 | 1.39 | 23.1 | 49 | 0.47 | 0.02 | +3 | 0 | 0 | +3 | 6.59 | +1 | 991 | 0 | 0 | 0 | '24/01/23 | 108 | 109.5 | 108 | 108 | 0 | 0 | 1.39 | 31.7 | 56 | 0.57 | 0.03 | -8 | 0 | 0 | -8 | 6.59 | +3 | 990 | 0 | 0 | 0 | '24/01/22 | 108 | 108.5 | 107 | 108 | 0 | 0 | 1.39 | 33 | 61 | 0.54 | 0.04 | -4 | 0 | 0 | -4 | 6.6 | +1 | 987 | 0 | 0 | 0 | '24/01/19 | 107.5 | 108 | 107 | 108 | +1.5 | +1.41 | 0.94 | 17.1 | 53 | 0.32 | 0.02 | +3 | 0 | 0 | +3 | 6.61 | -2 | 986 | 0 | 0 | 0 | '24/01/18 | 108 | 108 | 105.5 | 106.5 | -0.5 | -0.47 | 2.34 | 61.3 | 120 | 0.51 | 0.07 | -11 | 0 | 0 | -11 | 6.6 | +5 | 988 | 0 | 0 | 0 | '24/01/17 | 108 | 109 | 107 | 107 | -1 | -0.93 | 1.85 | 74.1 | 151 | 0.49 | 0.08 | -16 | 0 | 0 | -16 | 6.62 | +6 | 983 | 0 | 0 | 0 | '24/01/16 | 110 | 110 | 108 | 108 | -2.5 | -2.26 | 1.81 | 101 | 153 | 0.66 | 0.11 | -3 | 0 | -20 | -23 | 6.64 | -41 | 977 | 0 | 0 | 0 | '24/01/15 | 110 | 113 | 109 | 110.5 | 0 | 0 | 3.62 | 104 | 142 | 0.73 | 0.11 | +42 | 0 | -30 | +12 | 6.65 | +4 | 1,018 | 0 | 0 | 0 | '24/01/12 | 111 | 112 | 109.5 | 110.5 | -0.5 | -0.45 | 2.25 | 90.1 | 116 | 0.78 | 0.1 | -7 | 0 | +10 | +3 | 6.58 | +2 | 1,014 | 0 | 0 | 0 | '24/01/11 | 108 | 112.5 | 107.5 | 111 | +3 | +2.78 | 4.63 | 144 | 169 | 0.85 | 0.16 | +4 | 0 | +40 | +44 | 6.59 | -25 | 1,012 | 0 | 0 | 0 | '24/01/10 | 108 | 109 | 107 | 108 | 0 | 0 | 1.85 | 33.8 | 88 | 0.38 | 0.04 | -8 | 0 | 0 | -8 | 6.58 | 0 | 1,037 | 0 | 0 | 0 | '24/01/09 | 110 | 110 | 108 | 108 | -1 | -0.92 | 1.83 | 49.9 | 123 | 0.41 | 0.05 | -20 | 0 | 0 | -20 | 6.6 | 0 | 1,037 | 0 | 0 | 0 | '24/01/08 | 109.5 | 109.5 | 109 | 109 | -1 | -0.91 | 0.45 | 59.4 | 142 | 0.42 | 0.06 | 0 | 0 | 0 | 0 | 6.63 | +2 | 1,037 | 0 | 0 | 0 | '24/01/05 | 109.5 | 110.5 | 109.5 | 110 | 0 | 0 | 0.91 | 31.5 | 71 | 0.44 | 0.03 | -2 | 0 | 0 | -2 | 6.63 | +1 | 1,035 | 0 | 0 | 0 | '24/01/04 | 110.5 | 111 | 110 | 110 | -1 | -0.9 | 0.9 | 33.6 | 44 | 0.76 | 0.04 | +5 | 0 | 0 | +5 | 6.63 | +1 | 1,034 | 0 | 0 | 0 | '24/01/03 | 111 | 111.5 | 111 | 111 | -0.5 | -0.45 | 0.45 | 8.67 | 24 | 0.36 | 0.01 | -1 | 0 | 0 | -1 | 6.63 | 0 | 1,033 | 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 | 112 | 112 | 111 | 111.5 | -0.5 | -0.45 | 0.89 | 37.1 | 53 | 0.7 | 0.04 | +6 | 0 | 0 | +6 | 6.63 | +2 | 1,033 | 0 | 0 | 0 | '23/12/29 | 111 | 112 | 110.5 | 112 | +2 | +1.82 | 1.36 | 43.8 | 91 | 0.48 | 0.05 | -1 | 0 | 0 | -1 | 6.62 | -2 | 1,031 | 0 | 0 | 0 | '23/12/28 | 110.5 | 110.5 | 110 | 110 | 0 | 0 | 0.45 | 14.9 | 72 | 0.21 | 0.02 | 0 | 0 | 0 | 0 | 6.62 | +1 | 1,033 | 0 | 0 | 0 | '23/12/27 | 111 | 111 | 109 | 110 | 0 | 0 | 1.82 | 82.2 | 114 | 0.72 | 0.09 | +5 | 0 | 0 | +5 | 6.62 | +5 | 1,032 | 0 | 0 | 0 | '23/12/26 | 111 | 112 | 109 | 110 | -2 | -1.79 | 2.68 | 65.9 | 101 | 0.65 | 0.07 | -1 | 0 | 0 | -1 | 6.61 | +1 | 1,027 | 0 | 0 | 0 | '23/12/25 | 112.5 | 112.5 | 111 | 112 | 0 | 0 | 1.34 | 14.1 | 48 | 0.29 | 0.02 | -2 | 0 | -2 | -4 | 6.62 | -3 | 1,026 | 0 | 0 | 0 | '23/12/22 | 111 | 112.5 | 108.5 | 112 | +1.5 | +1.36 | 3.62 | 201 | 103 | 1.95 | 0.22 | +8 | 0 | 0 | +8 | 6.62 | -7 | 1,029 | -72 | 0 | 0 | '23/12/21 | 112 | 112 | 110.5 | 110.5 | -2 | -1.78 | 1.33 | 62.3 | 118 | 0.53 | 0.07 | +8 | 0 | 0 | +8 | 6.61 | 0 | 1,036 | +36 | 72 | 6.95 | '23/12/20 | 112.5 | 113 | 112 | 112.5 | -1 | -0.88 | 0.88 | 22.4 | 55 | 0.41 | 0.03 | -1 | 0 | 0 | -1 | 6.59 | +1 | 1,036 | +8 | 36 | 3.47 | '23/12/19 | 112.5 | 113.5 | 112 | 113.5 | 0 | 0 | 1.32 | 15.6 | 93 | 0.17 | 0.02 | +2 | 0 | 0 | +2 | 6.59 | +2 | 1,035 | +6 | 28 | 2.71 | '23/12/18 | 116.5 | 119.5 | 113 | 113.5 | -1.5 | -1.3 | 5.65 | 221 | 285 | 0.77 | 0.26 | -26 | 0 | 0 | -26 | 6.6 | -10 | 1,033 | +22 | 22 | 2.13 | '23/12/15 | 111.5 | 115 | 111 | 115 | +3 | +2.68 | 3.57 | 152 | 189 | 0.8 | 0.17 | +21 | 0 | -1 | +20 | 6.64 | +4 | 1,043 | 0 | 0 | 0 | '23/12/14 | 111 | 112 | 110.5 | 112 | +1.5 | +1.36 | 1.36 | 36.7 | 73 | 0.5 | 0.04 | -1 | 0 | -1 | -2 | 6.61 | +1 | 1,039 | 0 | 0 | 0 | '23/12/13 | 110 | 110.5 | 109.5 | 110.5 | 0 | 0 | 0.9 | 42 | 133 | 0.32 | 0.05 | +5 | 0 | -11 | -6 | 6.61 | -5 | 1,038 | 0 | 0 | 0 | '23/12/12 | 111 | 111.5 | 110.5 | 110.5 | +0.5 | +0.45 | 0.91 | 33.2 | 94 | 0.35 | 0.04 | -6 | 0 | -3 | -9 | 6.6 | -4 | 1,043 | 0 | 0 | 0 | '23/12/11 | 111 | 111 | 108.5 | 110 | -1.5 | -1.35 | 2.24 | 105 | 177 | 0.59 | 0.11 | 0 | 0 | 0 | 0 | 6.61 | +2 | 1,047 | 0 | 0 | 0 | '23/12/08 | 112.5 | 113 | 111 | 111.5 | -0.5 | -0.45 | 1.79 | 24.3 | 103 | 0.24 | 0.03 | 0 | 0 | -2 | -2 | 6.62 | -6 | 1,045 | 0 | 0 | 0 | '23/12/07 | 113.5 | 113.5 | 107.5 | 112 | -2 | -1.75 | 5.26 | 250 | 234 | 1.07 | 0.27 | +52 | 0 | -0.72 | +51.3 | 6.64 | +1 | 1,051 | 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 | 118 | 121.5 | 113 | 114 | -1 | -0.87 | 7.39 | 297 | 252 | 1.18 | 0.35 | -77 | 0 | +0.72 | -76.3 | 6.56 | -105 | 1,050 | 0 | 0 | 0 | '23/12/05 | 109.5 | 115 | 109.5 | 115 | +5.5 | +5.02 | 5.02 | 212 | 291 | 0.73 | 0.24 | +5 | 0 | +2 | +7 | 6.69 | +111 | 1,155 | 0 | 0 | 0 | '23/12/04 | 110 | 110.5 | 109 | 109.5 | -0.5 | -0.45 | 1.36 | 61.9 | 103 | 0.6 | 0.07 | +16 | 0 | -0.16 | +15.8 | 6.68 | -7 | 1,044 | 0 | 0 | 0 | '23/12/01 | 110 | 111 | 109 | 110 | 0 | 0 | 1.82 | 70.9 | 117 | 0.61 | 0.08 | +13 | 0 | 0 | +13 | 6.66 | +4 | 1,051 | 0 | 0 | 0 | '23/11/30 | 110 | 111 | 110 | 110 | +0.5 | +0.46 | 0.91 | 36.6 | 70 | 0.52 | 0.04 | -3 | 0 | 0 | -3 | 6.64 | +1 | 1,047 | 0 | 0 | 0 | '23/11/29 | 111 | 111 | 109.5 | 109.5 | -1.5 | -1.35 | 1.35 | 30.8 | 93 | 0.33 | 0.03 | -6 | 0 | 0 | -6 | 6.65 | 0 | 1,046 | 0 | 0 | 0 | '23/11/28 | 112 | 112.5 | 111 | 111 | -1 | -0.89 | 1.34 | 42.9 | 71 | 0.6 | 0.05 | -11 | 0 | 0 | -11 | 6.66 | +2 | 1,046 | 0 | 0 | 0 | '23/11/27 | 111.5 | 113 | 111.5 | 112 | +0.5 | +0.45 | 1.35 | 48.9 | 74 | 0.66 | 0.05 | +16 | 0 | 0 | +16 | 6.68 | 0 | 1,044 | 0 | 0 | 0 | '23/11/24 | 111.5 | 112 | 111 | 111.5 | -0.5 | -0.45 | 0.89 | 21.3 | 30 | 0.71 | 0.02 | -5 | 0 | 0 | -5 | 6.65 | -3 | 1,044 | 0 | 0 | 0 | '23/11/23 | 113 | 113 | 111.5 | 112 | -1 | -0.88 | 1.33 | 14.5 | 30 | 0.48 | 0.02 | -6 | 0 | 0 | -6 | 6.73 | +1 | 1,047 | 0 | 0 | 0 | '23/11/22 | 112 | 113.5 | 111.5 | 113 | +1.5 | +1.35 | 1.79 | 32.7 | 63 | 0.52 | 0.04 | +3 | 0 | 0 | +3 | 6.74 | -1 | 1,046 | 0 | 0 | 0 | '23/11/21 | 111 | 111.5 | 111 | 111.5 | 0 | 0 | 0.45 | 9.2 | 23 | 0.4 | 0.01 | -1 | 0 | 0 | -1 | 6.74 | 0 | 1,047 | 0 | 0 | 0 | '23/11/20 | 114 | 114 | 111.5 | 111.5 | -0.5 | -0.45 | 2.23 | 55.6 | 52 | 1.07 | 0.06 | -1 | 0 | 0 | -1 | 6.74 | 0 | 1,047 | 0 | 0 | 0 | '23/11/17 | 112.5 | 113 | 111 | 112 | -0.5 | -0.44 | 1.78 | 51.8 | 272 | 0.19 | 0.06 | +1 | 0 | 0 | +1 | 6.74 | -2 | 1,047 | 0 | 0 | 0 | '23/11/16 | 112.5 | 114 | 112 | 112.5 | -0.5 | -0.44 | 1.77 | 42.2 | 210 | 0.2 | 0.05 | -4 | 0 | +7 | +3 | 6.75 | -2 | 1,049 | 0 | 0 | 0 | '23/11/15 | 110 | 113.5 | 110 | 113 | +4.5 | +4.15 | 3.23 | 222 | 274 | 0.81 | 0.25 | +78 | 0 | +0.16 | +78.2 | 6.76 | -17 | 1,051 | 0 | 0 | 0 | '23/11/14 | 108.5 | 109 | 108 | 108.5 | 0 | 0 | 0.92 | 65.4 | 61 | 1.07 | 0.07 | +19 | 0 | +3 | +22 | 6.62 | -5 | 1,068 | 0 | 0 | 0 | '23/11/13 | 108 | 110 | 106 | 108.5 | 0 | 0 | 3.69 | 81.4 | 103 | 0.79 | 0.09 | +21 | 0 | +8 | +29 | 6.59 | -7 | 1,073 | 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 | 109 | 109 | 108 | 108.5 | -0.5 | -0.46 | 0.92 | 22.9 | 41 | 0.56 | 0.02 | +2 | 0 | 0 | +2 | 6.56 | +2 | 1,080 | 0 | 0 | 0 | '23/11/09 | 108.5 | 109.5 | 108.5 | 109 | 0 | 0 | 0.92 | 20.3 | 70 | 0.29 | 0.02 | +5 | 0 | -0.01 | +4.99 | 6.55 | +4 | 1,078 | 0 | 0 | 0 | '23/11/08 | 109 | 110 | 108.5 | 109 | +0.5 | +0.46 | 1.38 | 18.4 | 113 | 0.16 | 0.02 | +5 | 0 | 0 | +5 | 6.54 | +1 | 1,074 | 0 | 0 | 0 | '23/11/07 | 108 | 109 | 107.5 | 108.5 | +0.5 | +0.46 | 1.39 | 51.3 | 100 | 0.51 | 0.06 | +13 | 0 | 0 | +13 | 6.54 | +15 | 1,073 | 0 | 0 | 0 | '23/11/06 | 106.5 | 109 | 106 | 108 | +1.5 | +1.41 | 2.82 | 93.5 | 68 | 1.37 | 0.1 | -23 | 0 | +0.01 | -23 | 6.52 | +10 | 1,058 | 0 | 0 | 0 | '23/11/03 | 105 | 107.5 | 105 | 106.5 | +1.5 | +1.43 | 2.38 | 112 | 60 | 1.87 | 0.12 | -9 | 0 | 0 | -9 | 6.56 | -14 | 1,048 | 0 | 0 | 0 | '23/11/02 | 105.5 | 105.5 | 105 | 105 | 0 | 0 | 0.48 | 12.5 | 84 | 0.15 | 0.01 | -3 | 0 | 0 | -3 | 6.58 | -3 | 1,062 | 0 | 0 | 0 | '23/11/01 | 103 | 107 | 103 | 105 | +2.5 | +2.44 | 3.9 | 96.6 | 87 | 1.11 | 0.1 | -17 | 0 | 0 | -17 | 6.58 | -1 | 1,065 | 0 | 0 | 0 | '23/10/31 | 104.5 | 104.5 | 102.5 | 102.5 | -2 | -1.91 | 1.91 | 59.1 | 131 | 0.45 | 0.06 | -33 | 0 | 0 | -33 | 6.6 | 0 | 1,066 | 0 | 0 | 0 | '23/10/30 | 105 | 105.5 | 104 | 104.5 | -0.5 | -0.48 | 1.43 | 21.4 | 37 | 0.58 | 0.02 | -12 | 0 | 0 | -12 | 6.64 | 0 | 1,066 | 0 | 0 | 0 | '23/10/27 | 105.5 | 107 | 105 | 105 | -1 | -0.94 | 1.89 | 71 | 56 | 1.27 | 0.08 | -10 | 0 | 0 | -10 | 6.65 | 0 | 1,066 | 0 | 0 | 0 | '23/10/26 | 105.5 | 106.5 | 105 | 106 | 0 | 0 | 1.42 | 32.2 | 38 | 0.85 | 0.03 | -2 | 0 | 0 | -2 | 6.67 | -2 | 1,066 | 0 | 0 | 0 | '23/10/25 | 106 | 106.5 | 106 | 106 | +1 | +0.95 | 0.48 | 14 | 21 | 0.67 | 0.01 | -3 | 0 | -1 | -4 | 6.67 | 0 | 1,068 | 0 | 0 | 0 | '23/10/24 | 105 | 106 | 104 | 105 | -0.5 | -0.47 | 1.9 | 35.4 | 92 | 0.38 | 0.04 | -8 | 0 | -3 | -11 | 6.68 | 0 | 1,068 | 0 | 0 | 0 | '23/10/23 | 106 | 106 | 105 | 105.5 | -0.5 | -0.47 | 0.94 | 29.2 | 81 | 0.36 | 0.03 | +1 | 0 | 0 | +1 | 6.69 | -2 | 1,068 | 0 | 0 | 0 | '23/10/20 | 107 | 107.5 | 105.5 | 106 | -2 | -1.85 | 1.85 | 38.8 | 62 | 0.63 | 0.04 | -14 | 0 | -3 | -17 | 6.69 | -1 | 1,070 | 0 | 0 | 0 | '23/10/19 | 109 | 109 | 106 | 108 | 0 | 0 | 2.78 | 48.6 | 61 | 0.8 | 0.05 | -28 | 0 | 0 | -28 | 6.72 | 0 | 1,071 | 0 | 0 | 0 | '23/10/18 | 106 | 108 | 104.5 | 108 | +3 | +2.86 | 3.33 | 196 | 134 | 1.46 | 0.21 | -13 | 0 | 0 | -13 | 6.75 | +102 | 1,071 | 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 | 107.5 | 108 | 104.5 | 105 | -3 | -2.78 | 3.24 | 145 | 167 | 0.87 | 0.15 | -61 | 0 | -1 | -62 | 6.77 | 0 | 969 | 0 | 0 | 0 | '23/10/16 | 111 | 111 | 107.5 | 108 | -4 | -3.57 | 3.12 | 103 | 121 | 0.85 | 0.11 | -13 | 0 | 0 | -13 | 6.86 | -1 | 969 | 0 | 0 | 0 | '23/10/13 | 113 | 113 | 111 | 112 | -1 | -0.88 | 1.77 | 50.2 | 103 | 0.49 | 0.06 | 0 | 0 | +3 | +3 | 6.88 | +2 | 970 | 0 | 0 | 0 | '23/10/12 | 108.5 | 113.5 | 108 | 113 | +4.5 | +4.15 | 5.07 | 182 | 168 | 1.09 | 0.2 | +67 | 0 | +2 | +69 | 6.88 | -1 | 968 | 0 | 0 | 0 | '23/10/11 | 109 | 109 | 108 | 108.5 | -1 | -0.91 | 0.91 | 79 | 60 | 1.32 | 0.09 | -4 | 0 | 0 | -4 | 6.79 | -21 | 969 | 0 | 0 | 0 | '23/10/06 | 109 | 109.5 | 108 | 109.5 | -0.5 | -0.45 | 1.36 | 75 | 71 | 1.06 | 0.08 | -17 | 0 | 0 | -17 | 6.79 | -35 | 990 | 0 | 0 | 0 | '23/10/05 | 109 | 111 | 107.5 | 110 | -0.5 | -0.45 | 3.17 | 98.3 | 77 | 1.28 | 0.11 | +13 | 0 | 0 | +13 | 6.88 | +1 | 1,025 | 0 | 0 | 0 | '23/10/04 | 108 | 111 | 107.5 | 110.5 | +1.5 | +1.38 | 3.21 | 115 | 79 | 1.45 | 0.13 | -43 | 0 | 0 | -43 | 6.86 | +23 | 1,024 | 0 | 0 | 0 | '23/10/03 | 108 | 109.5 | 108 | 109 | 0 | 0 | 1.38 | 44.7 | 48 | 0.93 | 0.05 | -20 | 0 | 0 | -20 | 6.93 | +30 | 1,001 | 0 | 0 | 0 | '23/10/02 | 108 | 110 | 107.5 | 109 | +0.5 | +0.46 | 2.3 | 46.8 | 62 | 0.75 | 0.05 | +5 | 0 | 0 | +5 | 6.98 | +8 | 971 | 0 | 0 | 0 | '23/09/28 | 106 | 108.5 | 106 | 108.5 | +2 | +1.88 | 2.35 | 117 | 79 | 1.49 | 0.13 | -20 | 0 | +2 | -18 | 6.97 | -6 | 963 | 0 | 0 | 0 | '23/09/27 | 106 | 106.5 | 106 | 106.5 | -0.5 | -0.47 | 0.47 | 35.3 | 38 | 0.93 | 0.04 | -2 | 0 | 0 | -2 | 7.01 | -7 | 969 | 0 | 0 | 0 | '23/09/26 | 106 | 107.5 | 105 | 107 | +1 | +0.94 | 2.36 | 117 | 66 | 1.78 | 0.12 | -1 | 0 | 0 | -1 | 6.97 | -15 | 976 | 0 | 0 | 0 | '23/09/25 | 105 | 106 | 104.5 | 106 | +1 | +0.95 | 1.43 | 37.4 | 45 | 0.83 | 0.04 | +10 | 0 | 0 | +10 | 6.97 | -1 | 991 | 0 | 0 | 0 | '23/09/22 | 103 | 105 | 103 | 105 | +1 | +0.96 | 1.92 | 28.8 | 44 | 0.65 | 0.03 | +1 | 0 | 0 | +1 | 6.96 | -1 | 992 | 0 | 0 | 0 | '23/09/21 | 103 | 104 | 102.5 | 104 | 0 | 0 | 1.44 | 231 | 131 | 1.76 | 0.24 | -183 | 0 | 0 | -183 | 6.96 | -1 | 993 | 0 | 0 | 0 | '23/09/20 | 105 | 105 | 103 | 104 | 0 | 0 | 1.92 | 18.6 | 53 | 0.35 | 0.02 | -10 | 0 | -1 | -11 | 7.24 | 0 | 994 | 0 | 0 | 0 | '23/09/19 | 105 | 105 | 104 | 104 | -1.5 | -1.42 | 0.95 | 22 | 46 | 0.48 | 0.02 | -15 | 0 | 0 | -15 | 7.26 | +3 | 994 | 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 | 108 | 108 | 105 | 105.5 | -1.5 | -1.4 | 2.8 | 50.2 | 68 | 0.74 | 0.05 | -8 | 0 | 0 | -8 | 7.28 | +1 | 991 | 0 | 0 | 0 | '23/09/15 | 106 | 107.5 | 104.5 | 107 | +1 | +0.94 | 2.83 | 137 | 91 | 1.5 | 0.14 | +26 | 0 | 0 | +26 | 7.28 | +1 | 990 | 0 | 0 | 0 | '23/09/14 | 103.5 | 106 | 103 | 106 | +3 | +2.91 | 2.91 | 154 | 89 | 1.74 | 0.16 | -33 | 0 | 0 | -33 | 7.24 | +3 | 989 | 0 | 0 | 0 | '23/09/13 | 103.5 | 104.5 | 102.5 | 103 | -0.5 | -0.48 | 1.93 | 163 | 127 | 1.28 | 0.17 | -97 | 0 | 0 | -97 | 7.3 | 0 | 986 | -1 | 0 | 0 | '23/09/12 | 103 | 104.5 | 102.5 | 103.5 | +0.5 | +0.49 | 1.94 | 210 | 131 | 1.61 | 0.22 | -130 | 0 | -4 | -134 | 7.45 | -9 | 986 | 0 | 1 | 0.1 | '23/09/11 | 107 | 107 | 102.5 | 103 | -4 | -3.74 | 4.21 | 151 | 218 | 0.69 | 0.16 | -57 | 0 | -15 | -72 | 7.66 | +1 | 995 | 0 | 1 | 0.1 | '23/09/08 | 108.5 | 109 | 107 | 107 | -1.5 | -1.38 | 1.84 | 25.5 | 49 | 0.52 | 0.03 | -18 | 0 | +15 | -3 | 7.73 | 0 | 994 | 0 | 1 | 0.1 | '23/09/07 | 109.5 | 109.5 | 107 | 108.5 | 0 | 0 | 2.3 | 47.2 | 65 | 0.73 | 0.05 | -18 | 0 | 0 | -18 | 7.75 | +1 | 994 | 0 | 1 | 0.1 | '23/09/06 | 111 | 111 | 108.5 | 108.5 | -3 | -2.69 | 2.24 | 71.9 | 97 | 0.74 | 0.08 | -24 | 0 | 0 | -24 | 7.78 | -4 | 993 | 0 | 1 | 0.1 | '23/09/05 | 108.5 | 113 | 108.5 | 111.5 | +2.5 | +2.29 | 4.13 | 71.9 | 91 | 0.79 | 0.08 | +25 | 0 | 0 | +25 | 7.83 | -3 | 997 | 0 | 1 | 0.1 | '23/09/04 | 108 | 112 | 107.5 | 109 | +1 | +0.93 | 4.17 | 63.8 | 70 | 0.91 | 0.07 | +19 | 0 | 0 | +19 | 7.78 | -4 | 1,000 | 0 | 1 | 0.1 | '23/09/01 | 107 | 108.5 | 107 | 108 | 0 | 0 | 1.39 | 19.8 | 48 | 0.41 | 0.02 | -3 | 0 | 0 | -3 | 7.75 | -5 | 1,004 | 0 | 1 | 0.1 | '23/08/31 | 107.5 | 108.5 | 107 | 108 | +0.5 | +0.47 | 1.4 | 59.4 | 82 | 0.72 | 0.06 | -18 | 0 | +0 | -18 | 7.75 | -5 | 1,009 | 0 | 1 | 0.1 | '23/08/30 | 106 | 107.5 | 106 | 107.5 | +2 | +1.9 | 1.42 | 36.4 | 62 | 0.59 | 0.04 | +7 | 0 | 0 | +7 | 7.78 | -7 | 1,014 | 0 | 1 | 0.1 | '23/08/29 | 106.5 | 106.5 | 105.5 | 105.5 | -0.5 | -0.47 | 0.94 | 45.4 | 59 | 0.77 | 0.05 | +5 | 0 | 0 | +5 | 7.77 | -27 | 1,021 | 0 | 1 | 0.1 | '23/08/28 | 105.5 | 110.5 | 105.5 | 106 | +0.5 | +0.47 | 4.74 | 96.6 | 94 | 1.03 | 0.1 | -8 | 0 | 0 | -8 | 7.76 | -13 | 1,048 | 0 | 1 | 0.1 | '23/08/25 | 108 | 108 | 105.5 | 105.5 | -1.5 | -1.4 | 2.34 | 38.3 | 51 | 0.75 | 0.04 | 0 | 0 | 0 | 0 | 7.77 | -22 | 1,061 | 0 | 1 | 0.09 | '23/08/24 | 105.5 | 110 | 105 | 107 | +2 | +1.9 | 4.76 | 119 | 107 | 1.11 | 0.13 | +45 | 0 | +0 | +45 | 7.77 | -49 | 1,083 | 0 | 1 | 0.09 | 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 | 107.5 | 107.5 | 105 | 105 | -2 | -1.87 | 2.34 | 75.6 | 95 | 0.8 | 0.08 | -7 | 0 | 0 | -7 | 7.7 | -29 | 1,132 | 0 | 1 | 0.09 | '23/08/22 | 108.5 | 108.5 | 104.5 | 107 | 0 | 0 | 3.74 | 128 | 94 | 1.37 | 0.14 | -18 | 0 | -2 | -20 | 7.71 | +12 | 1,161 | 0 | 1 | 0.09 | '23/08/21 | 109.5 | 109.5 | 107 | 107 | -2 | -1.83 | 2.29 | 162 | 67 | 2.42 | 0.18 | +88 | 0 | 0 | +88 | 7.73 | -11 | 1,149 | 0 | 1 | 0.09 | '23/08/18 | 111.5 | 111.5 | 108.5 | 109 | -2 | -1.8 | 2.7 | 77.8 | 78 | 1 | 0.09 | +31 | 0 | 0 | +31 | 7.58 | -1 | 1,160 | 0 | 1 | 0.09 | '23/08/17 | 110.5 | 111.5 | 106.5 | 111 | +4 | +3.74 | 4.67 | 351 | 274 | 1.28 | 0.38 | -24.3 | 0 | 0 | -24.3 | 7.53 | 0 | 1,161 | 0 | 1 | 0.09 | '23/08/16 | 106.5 | 107.5 | 104.5 | 107 | -1.5 | -1.38 | 2.76 | 271 | 179 | 1.51 | 0.29 | -13 | 0 | 0 | -13 | 7.57 | +140 | 1,161 | 0 | 1 | 0.09 | '23/08/15 | 107.5 | 109 | 104.5 | 108.5 | +1 | +0.93 | 4.19 | 273 | 137 | 1.99 | 0.29 | +87 | 0 | +1 | +88 | 7.61 | +100 | 1,021 | -1 | 1 | 0.1 | '23/08/14 | 107.5 | 108.5 | 103 | 107.5 | 0 | 0 | 5.12 | 394 | 355 | 1.11 | 0.42 | -103 | 0 | -6 | -109 | 7.47 | +48 | 921 | 0 | 2 | 0.22 | '23/08/11 | 111 | 111 | 107 | 107.5 | -4.5 | -4.02 | 3.57 | 607 | 546 | 1.11 | 0.66 | -12 | 0 | -13 | -25 | 7.6 | -105 | 873 | +1 | 2 | 0.23 | '23/08/10 | 113.5 | 113.5 | 109 | 112 | -0.5 | -0.44 | 4 | 149 | 235 | 0.64 | 0.16 | -30 | 0 | -6 | -36 | 7.6 | -10 | 978 | 0 | 1 | 0.1 | '23/08/09 | 110.5 | 116 | 110 | 112.5 | +2.5 | +2.27 | 5.45 | 94.3 | 94 | 1 | 0.11 | -13 | 0 | -1 | -14 | 7.63 | +34 | 988 | 0 | 1 | 0.1 | '23/08/08 | 110.5 | 110.5 | 109 | 110 | 0 | 0 | 1.36 | 71.3 | 142 | 0.5 | 0.08 | -7 | 0 | -7 | -14 | 7.65 | -12 | 954 | 0 | 1 | 0.1 | '23/08/07 | 110 | 110.5 | 109 | 110 | -0.5 | -0.45 | 1.36 | 70.6 | 128 | 0.55 | 0.08 | -4 | 0 | -14 | -18 | 7.67 | -2 | 966 | +1 | 1 | 0.1 | '23/08/04 | 112.5 | 112.5 | 109.5 | 110.5 | -1.5 | -1.34 | 2.68 | 69.4 | 106 | 0.65 | 0.08 | -11 | 0 | -9 | -20 | 7.67 | 0 | 968 | 0 | 0 | 0 | '23/08/02 | 115 | 117.5 | 111.5 | 112 | -3.5 | -3.03 | 5.19 | 249 | 295 | 0.84 | 0.28 | +5 | 0 | -6 | -1 | 7.69 | 0 | 968 | -1 | 0 | 0 | '23/08/01 | 116.5 | 116.5 | 115.5 | 115.5 | -0.5 | -0.43 | 0.86 | 80.3 | 64 | 1.25 | 0.09 | -12 | 0 | +8 | -4 | 7.66 | -9 | 968 | 0 | 1 | 0.1 | '23/07/31 | 116 | 116.5 | 115 | 116 | 0 | 0 | 1.29 | 157 | 117 | 1.34 | 0.18 | -26 | 0 | 0 | -26 | 7.63 | -6 | 977 | 0 | 1 | 0.1 | '23/07/28 | 117 | 117.5 | 116 | 116 | -1.5 | -1.28 | 1.28 | 76.7 | 69 | 1.11 | 0.09 | -14 | 0 | -2 | -16 | 7.66 | -3 | 983 | 0 | 1 | 0.1 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/27 | 119.5 | 119.5 | 117 | 117.5 | -1.5 | -1.26 | 2.1 | 59.8 | 71 | 0.84 | 0.07 | -15 | 0 | +9 | -6 | 7.68 | +1 | 986 | 0 | 1 | 0.1 | '23/07/26 | 119 | 119 | 118 | 119 | +1 | +0.85 | 0.85 | 43.3 | 48 | 0.9 | 0.05 | -11 | 0 | +1 | -10 | 7.7 | 0 | 985 | 0 | 1 | 0.1 | '23/07/25 | 118 | 119.5 | 118 | 118 | -1 | -0.84 | 1.26 | 51.9 | 79 | 0.66 | 0.06 | -14 | 0 | +1 | -13 | 7.73 | +2 | 985 | 0 | 1 | 0.1 | '23/07/24 | 118.5 | 120.5 | 118.5 | 119 | 0 | 0 | 1.68 | 31.8 | 338 | 0.09 | 0.04 | -5 | 0 | +2.92 | -2.08 | 7.74 | +3 | 983 | 0 | 1 | 0.1 | '23/07/21 | 119.5 | 120 | 118 | 119 | -1.5 | -1.24 | 1.66 | 58.3 | 253 | 0.23 | 0.07 | +15 | 0 | -14 | +1 | 7.76 | +4 | 980 | 0 | 1 | 0.1 | '23/07/20 | 116.5 | 121.5 | 116.5 | 120.5 | +4 | +3.43 | 4.29 | 142 | 213 | 0.67 | 0.17 | +57 | 0 | +7 | +64 | 7.73 | -13 | 976 | 0 | 1 | 0.1 | '23/07/19 | 116 | 117.5 | 116 | 116.5 | +0.5 | +0.43 | 1.29 | 42.8 | 62 | 0.69 | 0.05 | 0 | 0 | 0 | 0 | 7.63 | -7 | 989 | 0 | 1 | 0.1 | '23/07/18 | 116.5 | 116.5 | 114 | 116 | -1 | -0.85 | 2.14 | 170 | 385 | 0.44 | 0.2 | -84 | 0 | -8.92 | -92.9 | 7.63 | 0 | 996 | 0 | 1 | 0.1 | '23/07/17 | 116.5 | 117 | 116.5 | 117 | 0 | 0 | 0.43 | 32.3 | 69 | 0.47 | 0.04 | +5 | 0 | -1 | +4 | 7.75 | -8 | 996 | 0 | 1 | 0.1 | '23/07/14 | 116.5 | 119 | 116 | 117 | 0 | 0 | 2.56 | 44.3 | 73 | 0.61 | 0.05 | +9 | 0 | 0 | +9 | 7.74 | -15 | 1,004 | 0 | 1 | 0.1 | '23/07/13 | 119.5 | 120 | 116.5 | 117 | -0.5 | -0.43 | 2.98 | 73.1 | 98 | 0.75 | 0.09 | -7 | 0 | -15 | -22 | 7.72 | +2 | 1,019 | 0 | 1 | 0.1 | '23/07/12 | 121.5 | 121.5 | 117.5 | 117.5 | -4 | -3.29 | 3.29 | 128 | 378 | 0.34 | 0.15 | -48 | 0 | -19 | -67 | 7.73 | +1 | 1,017 | 0 | 1 | 0.1 | '23/07/11 | 118 | 123 | 118 | 121.5 | +4 | +3.4 | 4.26 | 175 | 212 | 0.82 | 0.21 | -13 | 0 | +5 | -8 | 7.8 | +51 | 1,016 | 0 | 1 | 0.1 | '23/07/10 | 116.5 | 118 | 116.5 | 117.5 | 0 | 0 | 1.28 | 23.9 | 47 | 0.51 | 0.03 | +1 | 0 | -1 | 0 | 7.84 | -3 | 965 | 0 | 1 | 0.1 | '23/07/07 | 116.5 | 118 | 115 | 117.5 | +1 | +0.86 | 2.58 | 64.7 | 68 | 0.95 | 0.07 | -22 | 0 | 0 | -22 | 7.84 | -11 | 968 | 0 | 1 | 0.1 | '23/07/06 | 115 | 119 | 115 | 116.5 | -0.5 | -0.43 | 3.42 | 99.9 | 134 | 0.75 | 0.12 | +10 | -35 | +2 | -23 | 7.87 | +3 | 979 | 0 | 1 | 0.1 | '23/07/05 | 119.5 | 119.5 | 116.5 | 117 | -1.5 | -1.27 | 2.53 | 100 | 94 | 1.06 | 0.12 | +15 | -45 | +8 | -22 | 7.86 | -8 | 976 | 0 | 1 | 0.1 | '23/07/04 | 120 | 120 | 115.5 | 118.5 | -1.5 | -1.25 | 3.75 | 179 | 174 | 1.03 | 0.21 | -73 | -40 | -2 | -115 | 7.83 | -8 | 984 | 0 | 1 | 0.1 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/03 | 114 | 121 | 114 | 120 | +5.5 | +4.8 | 6.11 | 157 | 191 | 0.82 | 0.19 | -50 | 0 | +29 | -21 | 7.93 | -7 | 992 | 0 | 1 | 0.1 | '23/06/30 | 116 | 116 | 111.5 | 114.5 | -1.5 | -1.29 | 3.88 | 153 | 213 | 0.72 | 0.17 | -37 | 0 | -5 | -42 | 8.01 | -1 | 999 | +1 | 1 | 0.1 | '23/06/29 | 119 | 119 | 116 | 116 | -3 | -2.52 | 2.52 | 83.8 | 189 | 0.44 | 0.1 | -41 | 0 | -2 | -43 | 7.97 | -2 | 1,000 | 0 | 0 | 0 | '23/06/28 | 118 | 121 | 117.5 | 119 | +2.5 | +2.15 | 3 | 166 | 235 | 0.71 | 0.2 | -49 | 0 | -2 | -51 | 8.07 | -5 | 1,002 | 0 | 0 | 0 | '23/06/27 | 120 | 123.5 | 118.5 | 121.5 | +4 | +3.4 | 4.26 | 323 | 377 | 0.86 | 0.39 | +49 | 0 | -2 | +47 | 8.15 | -52 | 1,007 | 0 | 0 | 0 | '23/06/26 | 123 | 123 | 117.5 | 117.5 | -5.5 | -4.47 | 4.47 | 340 | 384 | 0.88 | 0.41 | -37 | 0 | -28 | -65 | 8.08 | +8 | 1,059 | 0 | 0 | 0 | '23/06/21 | 124.5 | 125.5 | 121.5 | 123 | -1.5 | -1.2 | 3.21 | 266 | 266 | 1 | 0.33 | +104 | -45 | +2 | +61 | 8.12 | -50 | 1,051 | 0 | 0 | 0 | '23/06/20 | 129 | 129 | 124 | 124.5 | -4 | -3.11 | 3.89 | 278 | 335 | 0.83 | 0.35 | +5 | 0 | +2 | +7 | 7.94 | +8 | 1,101 | -1 | 0 | 0 | '23/06/19 | 130 | 130.5 | 126 | 128.5 | 0 | 0 | 3.5 | 212 | 230 | 0.92 | 0.27 | +13 | 0 | -18 | -5 | 7.94 | 0 | 1,093 | 0 | 1 | 0.09 | '23/06/16 | 132.5 | 132.5 | 128 | 128.5 | -3 | -2.28 | 3.42 | 238 | 311 | 0.76 | 0.31 | -38 | 0 | -9 | -47 | 7.91 | -55 | 1,093 | 0 | 1 | 0.09 | '23/06/15 | 130.5 | 132.5 | 130.5 | 131.5 | +0.5 | +0.38 | 1.53 | 95.5 | 238 | 0.4 | 0.13 | -18 | 0 | +3 | -15 | 7.99 | +5 | 1,148 | 0 | 1 | 0.09 | '23/06/14 | 134 | 135 | 131 | 131 | -2 | -1.5 | 3.01 | 267 | 279 | 0.96 | 0.35 | +2 | 0 | -22 | -20 | 8.02 | -11 | 1,143 | -3 | 1 | 0.09 | '23/06/13 | 134 | 136.5 | 130 | 133 | -1 | -0.75 | 4.85 | 250 | 508 | 0.49 | 0.33 | +3 | 0 | -8 | -5 | 8.09 | -7 | 1,154 | 0 | 4 | 0.35 | '23/06/12 | 145 | 145 | 133 | 134 | -9 | -6.29 | 8.39 | 758 | 723 | 1.05 | 1.04 | -156 | 0 | -15 | -171 | 8.1 | -51 | 1,161 | 0 | 4 | 0.34 | '23/06/09 | 146 | 146.5 | 140.5 | 143 | -1 | -0.69 | 4.17 | 263 | 254 | 1.04 | 0.38 | -15 | 0 | +13 | -2 | 8.36 | -2 | 1,212 | 0 | 4 | 0.33 | '23/06/08 | 143 | 146.5 | 142 | 144 | -0.5 | -0.35 | 3.11 | 199 | 222 | 0.89 | 0.29 | -38 | 0 | +10 | -28 | 8.38 | -21 | 1,214 | 0 | 4 | 0.33 | '23/06/07 | 140 | 146 | 139 | 144.5 | +4.5 | +3.21 | 5 | 530 | 450 | 1.18 | 0.76 | +105 | 0 | +38 | +143 | 8.45 | +22 | 1,235 | 0 | 4 | 0.32 | '23/06/06 | 138.5 | 141 | 136.5 | 140 | +1.5 | +1.08 | 3.25 | 184 | 176 | 1.05 | 0.26 | -10.5 | 0 | +2 | -8.5 | 8.27 | +17 | 1,213 | 0 | 4 | 0.33 | 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 | 138 | 139.5 | 138 | 138.5 | 0 | 0 | 1.08 | 130 | 120 | 1.08 | 0.18 | +9 | 0 | +4 | +13 | 8.33 | +3 | 1,196 | 0 | 4 | 0.33 | '23/06/02 | 135 | 139 | 135 | 138.5 | +2.5 | +1.84 | 2.94 | 181 | 181 | 1 | 0.25 | +74 | 0 | -5 | +69 | 8.31 | -30 | 1,193 | 0 | 4 | 0.34 | '23/06/01 | 135 | 137 | 134 | 136 | +1 | +0.74 | 2.22 | 91.5 | 94 | 0.97 | 0.12 | +3.5 | 0 | 0 | +3.5 | 8.19 | +1 | 1,223 | 0 | 4 | 0.33 | '23/05/31 | 135.5 | 135.5 | 132.5 | 135 | -0.5 | -0.37 | 2.21 | 102 | 334 | 0.31 | 0.14 | -21 | 0 | -14 | -35 | 8.18 | +8 | 1,222 | 0 | 4 | 0.33 | '23/05/30 | 136 | 140.5 | 134.5 | 135.5 | -0.5 | -0.37 | 4.41 | 181 | 692 | 0.26 | 0.25 | -31 | 0 | -1 | -32 | 8.22 | +19 | 1,214 | 0 | 4 | 0.33 | '23/05/29 | 137 | 137.5 | 136 | 136 | -1 | -0.73 | 1.09 | 84.4 | 214 | 0.39 | 0.12 | +15 | 0 | -2 | +13 | 8.28 | -3 | 1,195 | 0 | 4 | 0.33 | '23/05/26 | 138 | 138 | 135.5 | 137 | -0.5 | -0.36 | 1.82 | 179 | 172 | 1.04 | 0.25 | -46 | 0 | -1 | -47 | 8.26 | +19 | 1,198 | 0 | 4 | 0.33 | '23/05/25 | 132.5 | 137.5 | 131 | 137.5 | +5.5 | +4.17 | 4.92 | 182 | 175 | 1.04 | 0.25 | -7 | 0 | +1 | -6 | 8.33 | +34 | 1,179 | 0 | 4 | 0.34 | '23/05/24 | 133.5 | 133.5 | 132 | 132 | -1 | -0.75 | 1.13 | 106 | 101 | 1.05 | 0.14 | -21 | 0 | -4 | -25 | 8.35 | +8 | 1,145 | 0 | 4 | 0.35 | '23/05/23 | 133.5 | 134 | 130 | 133 | -0.5 | -0.37 | 3 | 249 | 240 | 1.04 | 0.33 | -55 | 0 | 0 | -55 | 8.35 | -23 | 1,137 | 0 | 4 | 0.35 | '23/05/22 | 135 | 135 | 132.5 | 133.5 | -1.5 | -1.11 | 1.85 | 84.9 | 104 | 0.82 | 0.11 | -32 | 0 | 0 | -32 | 8.45 | -37 | 1,160 | 0 | 4 | 0.34 | '23/05/19 | 141 | 141 | 135 | 135 | -5 | -3.57 | 4.29 | 270 | 294 | 0.92 | 0.37 | -134 | 0 | +8 | -126 | 8.5 | +6 | 1,197 | -1 | 4 | 0.33 | '23/05/18 | 137.5 | 140.5 | 134.5 | 140 | +4.5 | +3.32 | 4.43 | 437 | 369 | 1.18 | 0.61 | -16 | 0 | +25 | +9 | 8.72 | +80 | 1,191 | +1 | 5 | 0.42 | '23/05/17 | 131 | 137.5 | 131 | 135.5 | +4.5 | +3.44 | 4.96 | 403 | 326 | 1.24 | 0.55 | +23 | 0 | +19 | +42 | 8.75 | +19 | 1,111 | 0 | 4 | 0.36 | '23/05/16 | 130 | 131 | 128.5 | 131 | +3.5 | +2.75 | 1.96 | 175 | 136 | 1.29 | 0.23 | +21 | 0 | +8 | +29 | 8.71 | +9 | 1,092 | 0 | 4 | 0.37 | '23/05/15 | 132.5 | 132.5 | 126 | 127.5 | -4.5 | -3.41 | 4.92 | 246 | 213 | 1.15 | 0.32 | -97 | 0 | -1 | -98 | 8.67 | -30 | 1,083 | -4 | 4 | 0.37 | '23/05/12 | 131 | 136 | 125 | 132 | +1 | +0.76 | 8.4 | 516 | 444 | 1.16 | 0.67 | +58 | 0 | +39 | +97 | 8.84 | -80 | 1,113 | 0 | 8 | 0.72 | '23/05/11 | 136.5 | 139 | 128 | 131 | -6.5 | -4.73 | 8 | 875 | 655 | 1.34 | 1.15 | +170 | 0 | -25 | +145 | 8.75 | -262 | 1,193 | +3 | 8 | 0.67 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/10 | 136 | 140 | 136 | 137.5 | 0 | 0 | 2.91 | 304 | 257 | 1.18 | 0.42 | +110 | 0 | -10 | +100 | 8.46 | -25 | 1,455 | 0 | 5 | 0.34 | '23/05/09 | 141.5 | 142 | 136 | 137.5 | -0.5 | -0.36 | 4.35 | 406 | 380 | 1.07 | 0.56 | +31 | 0 | 0 | +31 | 8.29 | -6 | 1,480 | 0 | 5 | 0.34 | '23/05/08 | 138 | 142 | 137.5 | 138 | +4 | +2.99 | 3.36 | 935 | 760 | 1.23 | 1.3 | +177 | +70 | +16 | +263 | 8.24 | +3 | 1,486 | +1 | 5 | 0.34 | '23/05/05 | 135.5 | 139 | 133 | 134 | -1 | -0.74 | 4.44 | 578 | 688 | 0.84 | 0.79 | +226 | 0 | +1 | +227 | 7.94 | -11 | 1,483 | 0 | 4 | 0.27 | '23/05/04 | 132 | 138.5 | 130 | 135 | +3.5 | +2.66 | 6.46 | 965 | 1,012 | 0.95 | 1.3 | +138 | 0 | -19 | +119 | 7.56 | +116 | 1,494 | 0 | 4 | 0.27 | '23/05/03 | 124.5 | 132 | 124.5 | 131.5 | +5.5 | +4.37 | 5.95 | 815 | 774 | 1.05 | 1.05 | +303 | 0 | +32 | +335 | 7.32 | +87 | 1,378 | +1 | 4 | 0.29 | '23/05/02 | 123 | 127 | 121 | 126 | +5.5 | +4.56 | 4.98 | 639 | 582 | 1.1 | 0.79 | +147 | 0 | -1 | +146 | 6.81 | +17 | 1,291 | 0 | 3 | 0.23 | '23/04/28 | 121 | 121.5 | 120 | 120.5 | +2 | +1.69 | 1.27 | 184 | 166 | 1.11 | 0.22 | +90 | 0 | +3 | +93 | 6.58 | +1 | 1,274 | 0 | 3 | 0.24 | '23/04/27 | 118.5 | 122 | 114 | 118.5 | +4 | +3.49 | 6.99 | 266 | 219 | 1.22 | 0.31 | +21 | +33 | -3 | +51 | 6.43 | +33 | 1,273 | 0 | 3 | 0.24 | '23/04/26 | 116.5 | 116.5 | 114 | 114.5 | -1.5 | -1.29 | 2.16 | 68.3 | 68 | 1 | 0.08 | 0 | 0 | -2 | -2 | 6.4 | -6 | 1,240 | 0 | 3 | 0.24 | '23/04/25 | 118.5 | 118.5 | 113 | 116 | -1.5 | -1.28 | 4.68 | 156 | 154 | 1.01 | 0.18 | -8 | 0 | -1 | -9 | 6.4 | -26 | 1,246 | 0 | 3 | 0.24 | '23/04/24 | 117.5 | 120 | 117 | 117.5 | -0.5 | -0.42 | 2.54 | 99.5 | 86 | 1.16 | 0.12 | +28 | 0 | -2 | +26 | 6.43 | +14 | 1,272 | 0 | 3 | 0.24 | '23/04/21 | 118.5 | 120 | 116 | 118 | -1.5 | -1.26 | 3.35 | 159 | 206 | 0.77 | 0.19 | -11 | 0 | -4 | -15 | 6.38 | -8 | 1,258 | 0 | 3 | 0.24 | '23/04/20 | 122 | 122.5 | 118.5 | 119.5 | -2.5 | -2.05 | 3.28 | 215 | 155 | 1.38 | 0.26 | -10 | 0 | +5 | -5 | 6.41 | -10 | 1,266 | 0 | 3 | 0.24 | '23/04/19 | 121 | 122 | 121 | 122 | +1.5 | +1.24 | 0.83 | 167 | 175 | 0.95 | 0.2 | +71 | 0 | +4 | +75 | 6.45 | -43 | 1,276 | 0 | 3 | 0.24 | '23/04/18 | 123 | 123 | 120 | 120.5 | -0.5 | -0.41 | 2.48 | 158 | 198 | 0.8 | 0.19 | +16 | 0 | +1 | +17 | 6.33 | -48 | 1,319 | 0 | 3 | 0.23 | '23/04/17 | 119 | 122 | 118 | 121 | +2 | +1.68 | 3.36 | 181 | 181 | 1 | 0.22 | +42 | 0 | 0 | +42 | 6.31 | -5 | 1,367 | 0 | 3 | 0.22 | '23/04/14 | 120 | 122 | 118 | 119 | +0.5 | +0.42 | 3.38 | 178 | 257 | 0.69 | 0.21 | +30 | 0 | +1 | +31 | 6.24 | -10 | 1,372 | 0 | 3 | 0.22 | 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 | 116.5 | 123 | 115.5 | 118.5 | +2 | +1.72 | 6.44 | 400 | 442 | 0.9 | 0.48 | +114 | 0 | 0 | +114 | 6.14 | +26 | 1,382 | +1 | 3 | 0.22 | '23/04/12 | 114 | 119 | 112 | 116.5 | +5 | +4.48 | 6.28 | 491 | 412 | 1.19 | 0.57 | +145 | 0 | +1 | +146 | 5.92 | +100 | 1,356 | +2 | 2 | 0.15 | '23/04/11 | 113.5 | 113.5 | 109 | 111.5 | -2 | -1.76 | 3.96 | 304 | 248 | 1.22 | 0.34 | -50 | 0 | -4 | -54 | 5.65 | +22 | 1,256 | 0 | 0 | 0 | '23/04/10 | 115 | 115 | 112.5 | 113.5 | -1.5 | -1.3 | 2.17 | 107 | 92 | 1.17 | 0.12 | -12 | 0 | -40 | -52 | 5.73 | 0 | 1,234 | 0 | 0 | 0 | '23/04/07 | 115 | 115.5 | 112.5 | 115 | +0.5 | +0.44 | 2.62 | 94.3 | 95 | 0.99 | 0.11 | -35 | 0 | +1 | -34 | 5.76 | -16 | 1,234 | 0 | 0 | 0 | '23/04/06 | 114 | 115 | 114 | 114.5 | -0.5 | -0.43 | 0.87 | 48.6 | 62 | 0.78 | 0.06 | -4 | 0 | 0 | -4 | 5.81 | -6 | 1,250 | 0 | 0 | 0 | '23/03/31 | 117 | 117 | 115 | 115 | -1.5 | -1.29 | 1.72 | 199 | 135 | 1.47 | 0.23 | -31 | 0 | 0 | -31 | 5.81 | +9 | 1,256 | 0 | 0 | 0 |
|