|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 638 | 606 | +32 | +5.28% | 5.12% | 620 | 643 | 612 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 16,959 | 106.8億 | 20,439 | 0.8張/筆 | 629.6元 | 11.1 | 45.22 | 1.65 | 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) | 13,232 | 79.85億 | 23,437 | 0.6張/筆 | 603.5元 | -10 (-1.62%) | 連漲連跌: 連2跌→漲 ( +32元 / +5.28%) 財報評分: 最新53分 / 平均44分 上市指數: 20213.33 (311.37 / +1.56%) | | | |
| |
成交價: 638元 (+32元/ +5.28%) | 成交張數: 1.7萬張 | 成交金額: 107億元 | 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 |
---|
歷史次高 | 近24日新高 | 連2跌→漲 (+32元/ +5.28%) | 第446高 | 近3日新高 | 第16高 | 近3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 638元 | 3日 04/15 ~04/17 | 5日 04/11 ~04/17 | 10日 04/02 ~04/17 | 1個月 03/19 ~04/17 | 3個月 01/18 ~04/17 | 半年 '23/10/19 ~04/17 | 1年 '23/04/19 ~04/17 | 2年 '22/04/19 ~04/17 | 3年 '21/04/19 ~04/17 | 5年 '19/04/19 ~04/17 | 10年 '14/04/21 ~04/17 | 15年 '09/04/20 ~04/17 | 20年 '04/04/19 ~04/17 | 今年 01/02 ~04/17 |
---|
起算價 | 628 | 555 | 554 | 623 | 343.5 | 294 | 152.5 | 103.5 | 68.4 | 42.8 | 21 | 19.3 | 50 | 336.5 | 漲跌價 | +10 | +83 | +84 | +15 | +294.5 | +344 | +485.5 | +534.5 | +569.6 | +595.2 | +617 | +618.7 | +588 | +301.5 | 漲跌幅 | +1.59% | +15% | +15.2% | +2.41% | +85.7% | +117% | +318% | +516% | +833% | +1391% | +2938% | +3206% | +1176% | +89.6% | 振幅 | 9.08% | 16% | 21.7% | 21.2% | 99.9% | 135% | 353% | 577% | 913% | 1524% | 3142% | 3442% | 1336% | 112% | 成交張數 | 4.42萬 | 7.76萬 | 15.1萬 | 29.4萬 | 93.1萬 | 160萬 | 358萬 | 553萬 | 931萬 | 1,709萬 | 2,402萬 | 2,804萬 | 3,309萬 | 110萬 | 成交金額 | 275億 | 476億 | 890億 | 1,698億 | 4,959億 | 7,078億 | 1.24兆 | 1.47兆 | 1.8兆 | 2.19兆 | 2.39兆 | 2.5兆 | 2.62兆 | 5,534億 | 週轉率 | 11.5% | 20.3% | 39.5% | 76.7% | 243% | 418% | 934% | 1444% | 2428% | 4457% | 6266% | 7315% | 8633% | 288% |
結算價 638元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/17 | 620 | 643 | 612 | 638 | +32 | +5.28 | 5.12 | 16,959 | 20,439 | 0.83 | 107 | -1,663 | +864 | +458 | -341 | 47 | +627 | 9,240 | +132 | 416 | 4.5 | '24/04/16 | 606 | 620 | 586 | 606 | -10 | -1.62 | 5.52 | 13,232 | 23,437 | 0.56 | 79.8 | +534 | -179 | -69.8 | +285 | 47.5 | -525 | 8,613 | +6 | 284 | 3.3 | '24/04/15 | 622 | 639 | 611 | 616 | -12 | -1.91 | 4.46 | 14,047 | 16,448 | 0.85 | 88 | +266 | +503 | -152 | +616 | 47.3 | -762 | 9,138 | +34 | 278 | 3.04 | '24/04/12 | 592 | 636 | 592 | 628 | +44 | +7.53 | 7.53 | 20,356 | 24,182 | 0.84 | 126 | +2,301 | +326 | +391 | +3,017 | 47.3 | +521 | 9,900 | +244 | 244 | 2.46 | '24/04/11 | 558 | 594 | 554 | 584 | +29 | +5.23 | 7.21 | 13,053 | 13,904 | 0.94 | 75.6 | +3,330 | -779 | +20.2 | +2,571 | 46.7 | +193 | 9,379 | 0 | 0 | 0 | '24/04/10 | 578 | 586 | 555 | 555 | -22 | -3.81 | 5.37 | 9,322 | 12,052 | 0.77 | 53.1 | -963 | -48.7 | -244 | -1,255 | 45.8 | +22 | 9,186 | 0 | 0 | 0 | '24/04/09 | 581 | 593 | 561 | 577 | +7 | +1.23 | 5.61 | 13,915 | 14,461 | 0.96 | 80.4 | -1,087 | -69.3 | +324 | -832 | 46.1 | -810 | 9,164 | -3 | 0 | 0 | '24/04/08 | 548 | 598 | 547 | 570 | +24 | +4.4 | 9.34 | 17,915 | 20,195 | 0.89 | 103 | -743 | -51.3 | +266 | -528 | 46.3 | +695 | 9,974 | -404 | 3 | 0.03 | '24/04/03 | 524 | 565 | 523 | 546 | +13 | +2.44 | 7.88 | 16,799 | 15,882 | 1.06 | 92.3 | +362 | +199 | +130 | +691 | 46.5 | +285 | 9,279 | -214 | 407 | 4.39 | '24/04/02 | 561 | 563 | 533 | 533 | -21 | -3.79 | 5.42 | 15,735 | 18,260 | 0.86 | 85.1 | -2,977 | -616 | -34.6 | -3,628 | 46.4 | +760 | 8,994 | -167 | 621 | 6.9 | '24/04/01 | 554 | 570 | 549 | 554 | +8 | +1.47 | 3.85 | 11,646 | 11,814 | 0.99 | 64.9 | +186 | -673 | +138 | -349 | 47.3 | +439 | 8,234 | -110 | 788 | 9.57 | '24/03/29 | 545 | 564 | 536 | 546 | +4 | +0.74 | 5.17 | 12,076 | 12,618 | 0.96 | 66.3 | -526 | -63.7 | -232 | -821 | 47.3 | +182 | 7,795 | -55 | 898 | 11.5 | '24/03/28 | 536 | 545 | 511 | 542 | +8 | +1.5 | 6.37 | 14,901 | 15,704 | 0.95 | 79 | +1,789 | -848 | +35.3 | +976 | 47.5 | -247 | 7,613 | -161 | 953 | 12.5 | '24/03/27 | 541 | 548 | 531 | 534 | -7 | -1.29 | 3.14 | 11,386 | 12,035 | 0.95 | 61.2 | -706 | -352 | +238 | -820 | 47.1 | +365 | 7,860 | -92 | 1,114 | 14.2 | '24/03/26 | 584 | 586 | 533 | 541 | -42 | -7.2 | 9.09 | 17,026 | 21,485 | 0.79 | 94 | +281 | -989 | -107 | -815 | 47.2 | 0 | 7,495 | -133 | 1,206 | 16.1 | '24/03/25 | 589 | 596 | 580 | 583 | -6 | -1.02 | 2.72 | 8,649 | 9,571 | 0.9 | 50.8 | -439 | -432 | -17.5 | -888 | 47.2 | +104 | 7,495 | -36 | 1,339 | 17.9 | '24/03/22 | 594 | 597 | 578 | 589 | +4 | +0.68 | 3.25 | 11,142 | 11,788 | 0.95 | 65.6 | +753 | -600 | -56.3 | +96.6 | 47.3 | -250 | 7,391 | -31 | 1,375 | 18.6 | '24/03/21 | 584 | 596 | 574 | 585 | +18 | +3.17 | 3.88 | 14,095 | 13,882 | 1.02 | 82.5 | +1,608 | -2 | +83.4 | +1,690 | 47.1 | -192 | 7,641 | +90 | 1,406 | 18.4 | 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 | '24/03/20 | 570 | 588 | 561 | 567 | -2 | -0.35 | 4.75 | 20,796 | 20,531 | 1.01 | 119 | +50.3 | -626 | +226 | -349 | 46.7 | +25 | 7,833 | +5 | 1,316 | 16.8 | '24/03/19 | 609 | 626 | 563 | 569 | -54 | -8.67 | 10.1 | 21,021 | 27,595 | 0.76 | 125 | -3,634 | -217 | -180 | -4,031 | 46.8 | +623 | 7,808 | -276 | 1,311 | 16.8 | '24/03/18 | 610 | 631 | 604 | 623 | +24 | +4.01 | 4.51 | 18,757 | 18,700 | 1 | 116 | -1.52 | -115 | +19.1 | -97.4 | 47.8 | +469 | 7,185 | -4 | 1,587 | 22.1 | '24/03/15 | 540 | 605 | 540 | 599 | +43 | +7.73 | 11.7 | 29,657 | 26,173 | 1.13 | 173 | +5,196 | +655 | -509 | +5,342 | 47.8 | -850 | 6,716 | +29 | 1,591 | 23.7 | '24/03/14 | 582 | 586 | 556 | 556 | -61 | -9.89 | 4.86 | 23,185 | 25,823 | 0.9 | 130 | -2,913 | -2,371 | -40.1 | -5,324 | 46.3 | +584 | 7,566 | +13 | 1,562 | 20.6 | '24/03/13 | 651 | 677 | 607 | 617 | -26 | -4.04 | 10.9 | 35,853 | 37,121 | 0.97 | 229 | -2,018 | +324 | -1,346 | -3,040 | 47 | -188 | 6,982 | -238 | 1,549 | 22.2 | '24/03/12 | 597 | 643 | 592 | 643 | +58 | +9.91 | 8.72 | 28,886 | 26,649 | 1.08 | 180 | +906 | +724 | +780 | +2,409 | 47.5 | -187 | 7,170 | +186 | 1,787 | 24.9 | '24/03/11 | 567 | 616 | 566 | 585 | +11 | +1.92 | 8.71 | 24,092 | 23,267 | 1.04 | 144 | -2,210 | +444 | +615 | -1,151 | 47.2 | +442 | 7,357 | -4 | 1,601 | 21.8 | '24/03/08 | 604 | 621 | 572 | 574 | -25 | -4.17 | 8.18 | 20,867 | 21,986 | 0.95 | 124 | -454 | +273 | +141 | -40.9 | 47.8 | +555 | 6,915 | -28 | 1,605 | 23.2 | '24/03/07 | 637 | 659 | 587 | 599 | -31 | -4.92 | 11.4 | 25,316 | 25,947 | 0.98 | 156 | +978 | -309 | -743 | -73.7 | 47.9 | +500 | 6,360 | -167 | 1,633 | 25.7 | '24/03/06 | 583 | 634 | 581 | 630 | +45 | +7.69 | 9.06 | 22,362 | 25,477 | 0.88 | 137 | -1,661 | -67 | +553 | -1,175 | 47.6 | +81 | 5,860 | -77 | 1,800 | 30.7 | '24/03/05 | 558 | 585 | 543 | 585 | +31 | +5.6 | 7.58 | 15,770 | 15,832 | 1 | 89.6 | +196 | +349 | +120 | +666 | 48 | +256 | 5,779 | +61 | 1,877 | 32.5 | '24/03/04 | 552 | 564 | 550 | 554 | +15 | +2.78 | 2.6 | 12,721 | 12,689 | 1 | 70.8 | +1,050 | +830 | -154 | +1,726 | 48 | -860 | 5,523 | +53 | 1,816 | 32.9 | '24/03/01 | 539 | 558 | 524 | 539 | +7 | +1.32 | 6.39 | 18,450 | 17,812 | 1.04 | 100 | +1,339 | +647 | -28.2 | +1,958 | 47.7 | -1,063 | 6,383 | -27 | 1,763 | 27.6 | '24/02/29 | 504 | 541 | 500 | 532 | +24 | +4.72 | 8.07 | 18,212 | 17,391 | 1.05 | 95.9 | +2,594 | +266 | +491 | +3,352 | 47.3 | -204 | 7,446 | +44 | 1,790 | 24 | '24/02/27 | 505 | 519 | 487 | 508 | +8 | +1.6 | 6.4 | 14,175 | 14,010 | 1.01 | 71.9 | +1,492 | -131 | +264 | +1,625 | 46.7 | -222 | 7,650 | +120 | 1,746 | 22.8 | '24/02/26 | 498.5 | 504 | 487 | 500 | +1.5 | +0.3 | 3.41 | 8,162 | 8,585 | 0.95 | 40.5 | +794 | -274 | +168 | +688 | 46.3 | +73 | 7,872 | +10 | 1,626 | 20.7 | '24/02/23 | 520 | 523 | 497 | 498.5 | -21.5 | -4.13 | 5 | 14,462 | 19,741 | 0.73 | 73.3 | -2,232 | -135 | -328 | -2,695 | 46.1 | +201 | 7,799 | -248 | 1,616 | 20.7 | 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 | '24/02/22 | 533 | 535 | 507 | 520 | +25 | +5.05 | 5.66 | 13,992 | 14,103 | 0.99 | 73.3 | +4,393 | +104 | -202 | +4,295 | 46.5 | -933 | 7,598 | +166 | 1,864 | 24.5 | '24/02/21 | 479.5 | 498 | 476 | 495 | +12 | +2.48 | 4.55 | 9,880 | 10,433 | 0.95 | 48.3 | +949 | -100 | +420 | +1,268 | 45.4 | -122 | 8,531 | +98 | 1,698 | 19.9 | '24/02/20 | 485 | 491.5 | 468 | 483 | -3 | -0.62 | 4.84 | 12,217 | 13,532 | 0.9 | 58.5 | +86 | -868 | +435 | -347 | 45.4 | +359 | 8,653 | -119 | 1,600 | 18.5 | '24/02/19 | 509 | 520 | 485 | 486 | -24 | -4.71 | 6.86 | 13,568 | 16,990 | 0.8 | 67.4 | -281 | -1,338 | +95.8 | -1,523 | 45.3 | +570 | 8,294 | -165 | 1,719 | 20.7 | '24/02/16 | 544 | 545 | 499 | 510 | -24 | -4.49 | 8.61 | 14,033 | 15,067 | 0.93 | 72.7 | -924 | -63 | +386 | -602 | 45.4 | +419 | 7,724 | -311 | 1,884 | 24.4 | '24/02/15 | 518 | 534 | 514 | 534 | +48.5 | +9.99 | 4.12 | 13,293 | 9,689 | 1.37 | 70.1 | +3,463 | -345 | +155 | +3,274 | 45.7 | -737 | 7,305 | +263 | 2,195 | 30 | '24/02/05 | 478 | 498.5 | 478 | 485.5 | +7.5 | +1.57 | 4.29 | 17,071 | 15,318 | 1.11 | 82.9 | +1,733 | -930 | -511 | +292 | 44.8 | -102 | 8,045 | -74 | 1,932 | 24 | '24/02/02 | 467 | 484 | 466.5 | 478 | +20.5 | +4.48 | 3.83 | 20,747 | 18,473 | 1.12 | 98.9 | -912 | +698 | -277 | -491 | 44.3 | +658 | 8,147 | -71 | 2,006 | 24.6 | '24/02/01 | 426.5 | 467 | 425.5 | 457.5 | +32 | +7.52 | 9.75 | 32,580 | 26,468 | 1.23 | 146 | +4,070 | -172 | -119 | +3,779 | 44.5 | -991 | 7,489 | +6 | 2,077 | 27.7 | '24/01/31 | 424 | 428 | 414 | 425.5 | -4 | -0.93 | 3.26 | 16,342 | 15,299 | 1.07 | 68.9 | -1,688 | +56 | +107 | -1,525 | 43.3 | -721 | 8,480 | -223 | 2,071 | 24.4 | '24/01/30 | 400 | 429.5 | 398 | 429.5 | +39 | +9.99 | 8.07 | 27,983 | 17,627 | 1.59 | 118 | +6,873 | -266 | -18.1 | +6,588 | 43 | +536 | 9,201 | +423 | 2,294 | 24.9 | '24/01/29 | 383.5 | 393 | 382 | 390.5 | +4.5 | +1.17 | 2.85 | 7,186 | 6,613 | 1.09 | 27.9 | +472 | +106 | +2.79 | +582 | 41.5 | -285 | 8,665 | +43 | 1,871 | 21.6 | '24/01/26 | 387.5 | 387.5 | 378 | 386 | -3.5 | -0.9 | 2.44 | 7,309 | 7,374 | 0.99 | 28 | +17.7 | -45.5 | -212 | -240 | 41.4 | +24 | 8,950 | -67 | 1,828 | 20.4 | '24/01/25 | 391 | 398 | 383 | 389.5 | +2 | +0.52 | 3.87 | 15,590 | 13,651 | 1.14 | 60.9 | +2,738 | +521 | -165 | +3,093 | 41.4 | -1,550 | 8,926 | +59 | 1,895 | 21.2 | '24/01/24 | 387 | 390.5 | 379 | 387.5 | +1 | +0.26 | 2.98 | 11,339 | 10,376 | 1.09 | 43.7 | +382 | +462 | -267 | +577 | 40.7 | -251 | 10,476 | +123 | 1,836 | 17.5 | '24/01/23 | 387.5 | 389.5 | 376 | 386.5 | +6 | +1.58 | 3.55 | 18,910 | 15,814 | 1.2 | 72.5 | +1,486 | +560 | -246 | +1,801 | 40.6 | +600 | 10,727 | +18 | 1,713 | 16 | '24/01/22 | 355 | 380.5 | 354.5 | 380.5 | +34.5 | +9.97 | 7.51 | 26,833 | 21,200 | 1.27 | 99.4 | +4,815 | +461 | +668 | +5,944 | 40.1 | -159 | 10,127 | +316 | 1,695 | 16.7 | '24/01/19 | 342 | 347.5 | 338.5 | 346 | +11.5 | +3.44 | 2.69 | 11,658 | 8,808 | 1.32 | 40.1 | +2,449 | +195 | -223 | +2,421 | 38.9 | -315 | 10,286 | +74 | 1,379 | 13.4 | 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 | '24/01/18 | 344 | 354 | 334 | 334.5 | -9 | -2.62 | 5.82 | 15,231 | 13,588 | 1.12 | 52.1 | -1,688 | +56 | +107 | -1,525 | 38.4 | +367 | 10,601 | -113 | 1,305 | 12.3 | '24/01/17 | 345 | 357 | 343 | 343.5 | +0.5 | +0.15 | 4.08 | 17,876 | 14,744 | 1.21 | 62.4 | +71.4 | +1,005 | +980 | +2,056 | 38.9 | -419 | 10,234 | -110 | 1,418 | 13.9 | '24/01/16 | 334 | 343.5 | 331 | 343 | +9 | +2.69 | 3.74 | 11,057 | 10,086 | 1.1 | 37.6 | +1,771 | -342 | +258 | +1,687 | 38.9 | -70 | 10,653 | +91 | 1,528 | 14.3 | '24/01/15 | 350 | 351 | 334 | 334 | -16 | -4.57 | 4.86 | 16,629 | 16,380 | 1.02 | 56.4 | -3,542 | -1,661 | +207 | -4,996 | 38.4 | +1,521 | 10,723 | -472 | 1,437 | 13.4 | '24/01/12 | 346 | 358 | 338.5 | 350 | +3.5 | +1.01 | 5.63 | 25,955 | 20,398 | 1.27 | 91.1 | +5,764 | -742 | -825 | +4,197 | 39.4 | -1,479 | 9,202 | +228 | 1,909 | 20.7 | '24/01/11 | 328.5 | 348 | 324 | 346.5 | +17.5 | +5.32 | 7.29 | 19,398 | 16,145 | 1.2 | 65.8 | +4,599 | +782 | +574 | +5,956 | 38 | -1,114 | 10,681 | -73 | 1,681 | 15.7 | '24/01/10 | 315 | 329.5 | 315 | 329 | +14 | +4.44 | 4.6 | 16,478 | 14,256 | 1.16 | 53.4 | +6,178 | +406 | -315 | +6,269 | 36.8 | -1,541 | 11,795 | +605 | 1,754 | 14.9 | '24/01/09 | 310.5 | 317 | 307.5 | 315 | +13.5 | +4.48 | 3.15 | 13,398 | 11,739 | 1.14 | 41.8 | +4,061 | -399 | -761 | +2,901 | 35.2 | -401 | 13,336 | +347 | 1,149 | 8.62 | '24/01/08 | 325 | 326 | 300.5 | 301.5 | -22 | -6.8 | 7.88 | 18,053 | 20,498 | 0.88 | 55.9 | -3,861 | -1,384 | +130 | -5,114 | 34.2 | +837 | 13,737 | -128 | 802 | 5.84 | '24/01/05 | 320 | 324 | 318.5 | 323.5 | +4.5 | +1.41 | 1.72 | 5,256 | 4,985 | 1.05 | 16.9 | +1,455 | -363 | -59.6 | +1,033 | 35.2 | -200 | 12,900 | +91 | 930 | 7.21 | '24/01/04 | 331.5 | 334 | 316 | 319 | -10 | -3.04 | 5.47 | 10,213 | 11,391 | 0.9 | 32.9 | -1,138 | -585 | -746 | -2,469 | 34.9 | +559 | 13,100 | -131 | 839 | 6.4 | '24/01/03 | 325 | 334.5 | 324.5 | 329 | -0.5 | -0.15 | 3.03 | 7,940 | 9,723 | 0.82 | 26.1 | +854 | -62 | -61 | +731 | 35.4 | -476 | 12,541 | -22 | 970 | 7.73 | '24/01/02 | 337 | 338.5 | 327 | 329.5 | -7 | -2.08 | 3.42 | 10,354 | 20,360 | 0.51 | 34.4 | -623 | +375 | -40.9 | -289 | 35.2 | +147 | 13,017 | -156 | 992 | 7.62 | '23/12/29 | 321 | 338 | 321 | 336.5 | +18.5 | +5.82 | 5.35 | 21,641 | 19,245 | 1.12 | 71.8 | +7,046 | +761 | -155 | +7,652 | 35.4 | -1,148 | 12,870 | +326 | 1,148 | 8.92 | '23/12/28 | 327.5 | 331.5 | 318 | 318 | -6.5 | -2 | 4.16 | 11,256 | 20,592 | 0.55 | 36.4 | -581 | -1,418 | +15.7 | -1,984 | 33.6 | +1,093 | 14,018 | +38 | 822 | 5.86 | '23/12/27 | 311 | 329 | 307 | 324.5 | +13.5 | +4.34 | 7.07 | 14,531 | 15,802 | 0.92 | 46.6 | +3,879 | +134 | -15.7 | +3,998 | 33.8 | -16 | 12,925 | +30 | 784 | 6.07 | '23/12/26 | 312 | 312 | 304.5 | 311 | +1.5 | +0.48 | 2.42 | 5,933 | 9,159 | 0.65 | 18.3 | -1,106 | -204 | -30.7 | -1,340 | 32.8 | +506 | 12,941 | -54 | 754 | 5.83 | '23/12/25 | 309.5 | 312 | 307 | 309.5 | +2.5 | +0.81 | 1.63 | 5,388 | 5,205 | 1.04 | 16.7 | +836 | -94.5 | +85.7 | +827 | 33.1 | -533 | 12,435 | +48 | 808 | 6.5 | 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 | '23/12/22 | 303.5 | 309 | 301.5 | 307 | +5.5 | +1.82 | 2.49 | 9,109 | 7,507 | 1.21 | 27.9 | +1,850 | +59 | -31.9 | +1,877 | 32.9 | -404 | 12,968 | +34 | 760 | 5.86 | '23/12/21 | 297 | 301.5 | 293 | 301.5 | +2 | +0.67 | 2.84 | 6,308 | 12,672 | 0.5 | 18.8 | +1,223 | -1,951 | -31.5 | -759 | 32.5 | -187 | 13,372 | -118 | 726 | 5.43 | '23/12/20 | 303 | 307 | 298 | 299.5 | -3 | -0.99 | 2.98 | 6,944 | 5,874 | 1.18 | 21 | -738 | -1,098 | +55.3 | -1,780 | 32.1 | +107 | 13,559 | -52 | 844 | 6.22 | '23/12/19 | 298 | 302.5 | 296 | 302.5 | +3 | +1 | 2.17 | 4,939 | 4,870 | 1.01 | 14.8 | +501 | -300 | -46.7 | +155 | 32.3 | -180 | 13,452 | +99 | 896 | 6.66 | '23/12/18 | 298 | 304 | 294 | 299.5 | +1.5 | +0.5 | 3.36 | 5,034 | 4,939 | 1.02 | 15.1 | -253 | -435 | -95 | -783 | 32.7 | +3 | 13,632 | +5 | 797 | 5.85 | '23/12/15 | 309.5 | 311 | 298 | 298 | -8 | -2.61 | 4.25 | 8,662 | 12,962 | 0.67 | 26.2 | -1,470 | -915 | -109 | -2,494 | 32.8 | +476 | 13,629 | +7 | 792 | 5.81 | '23/12/14 | 306 | 311.5 | 304.5 | 306 | +5.5 | +1.83 | 2.33 | 8,026 | 7,231 | 1.11 | 24.7 | +945 | -276 | -86.8 | +582 | 33.1 | +143 | 13,153 | -32 | 785 | 5.97 | '23/12/13 | 308 | 309.5 | 300.5 | 300.5 | -6 | -1.96 | 2.94 | 6,370 | 11,662 | 0.55 | 19.4 | -3.85 | -906 | +84.6 | -825 | 32.9 | -38 | 13,010 | +47 | 817 | 6.28 | '23/12/12 | 312 | 313 | 305 | 306.5 | -1.5 | -0.49 | 2.6 | 5,785 | 10,769 | 0.54 | 17.9 | -48.2 | -188 | -125 | -361 | 32.9 | -213 | 13,048 | +26 | 770 | 5.9 | '23/12/11 | 309 | 313 | 302.5 | 308 | +3.5 | +1.15 | 3.45 | 8,388 | 9,342 | 0.9 | 25.8 | +116 | +1 | +6 | +123 | 32.2 | -100 | 13,261 | +43 | 744 | 5.61 | '23/12/08 | 308 | 309 | 303 | 304.5 | +3 | +1 | 1.99 | 7,176 | 9,649 | 0.74 | 21.9 | -310 | +244 | -231 | -298 | 32 | -33 | 13,361 | +22 | 701 | 5.25 | '23/12/07 | 298 | 306 | 291.5 | 301.5 | +5 | +1.69 | 4.89 | 8,630 | 10,948 | 0.79 | 25.9 | +201 | +101 | +176 | +478 | 32.3 | +172 | 13,394 | -3 | 679 | 5.07 | '23/12/06 | 294.5 | 301 | 293 | 296.5 | +10.5 | +3.67 | 2.8 | 10,034 | 9,003 | 1.11 | 29.8 | -620 | +556 | +566 | +502 | 32.3 | +84 | 13,222 | +1 | 682 | 5.16 | '23/12/05 | 288.5 | 289 | 280 | 286 | -4.5 | -1.55 | 3.1 | 10,565 | 10,716 | 0.99 | 30 | +641 | -1,278 | -5.6 | -643 | 32.6 | +284 | 13,138 | -28 | 681 | 5.18 | '23/12/04 | 305.5 | 305.5 | 287 | 290.5 | -12 | -3.97 | 6.12 | 11,514 | 13,532 | 0.85 | 33.7 | -512 | -2,217 | -618 | -3,346 | 32.3 | +721 | 12,854 | -83 | 709 | 5.52 | '23/12/01 | 305.5 | 306 | 301.5 | 302.5 | -5.5 | -1.79 | 1.46 | 5,542 | 5,813 | 0.95 | 16.8 | -22.7 | -851 | -4.41 | -878 | 32.4 | +296 | 12,133 | -4 | 792 | 6.53 | '23/11/30 | 302.5 | 310 | 298.5 | 308 | +7 | +2.33 | 3.82 | 8,240 | 9,645 | 0.85 | 25 | +438 | -1,029 | +74.8 | -517 | 32.3 | +67 | 11,837 | -26 | 796 | 6.72 | '23/11/29 | 301 | 308 | 300 | 301 | +0.5 | +0.17 | 2.66 | 6,549 | 6,523 | 1 | 19.8 | -128 | -663 | -118 | -909 | 32.3 | +291 | 11,770 | -188 | 822 | 6.98 | 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 | '23/11/28 | 300 | 302.5 | 296 | 300.5 | +2.5 | +0.84 | 2.18 | 7,432 | 7,006 | 1.06 | 22.3 | -711 | -744 | +72.7 | -1,382 | 32.3 | +198 | 11,479 | -144 | 1,010 | 8.8 | '23/11/27 | 322.5 | 322.5 | 298 | 298 | -24.5 | -7.6 | 7.6 | 14,130 | 15,334 | 0.92 | 43.2 | -682 | -585 | -940 | -2,207 | 32.4 | -1,096 | 11,281 | +10 | 1,154 | 10.2 | '23/11/24 | 322.5 | 324.5 | 319.5 | 322.5 | +2.5 | +0.78 | 1.56 | 4,104 | 3,483 | 1.18 | 13.2 | -83 | -198 | -123 | -404 | 32.5 | -189 | 12,377 | -7 | 1,144 | 9.24 | '23/11/23 | 329 | 337.5 | 320 | 320 | -7 | -2.14 | 5.35 | 12,720 | 10,797 | 1.18 | 41.7 | -655 | +181 | -232 | -706 | 32.8 | -112 | 12,566 | -29 | 1,151 | 9.16 | '23/11/22 | 325.5 | 329 | 322.5 | 327 | 0 | 0 | 1.99 | 5,945 | 5,235 | 1.14 | 19.4 | -627 | +1 | -115 | -741 | 32.9 | -231 | 12,678 | +31 | 1,180 | 9.31 | '23/11/21 | 337 | 337 | 327 | 327 | -2.5 | -0.76 | 3.03 | 10,628 | 10,456 | 1.02 | 35.3 | -708 | +87 | +124 | -497 | 33 | +101 | 12,909 | -3 | 1,149 | 8.9 | '23/11/20 | 322 | 332.5 | 317 | 329.5 | +11.5 | +3.62 | 4.87 | 12,394 | 10,565 | 1.17 | 40.4 | +1,624 | +95 | +441 | +2,160 | 33.2 | +638 | 12,808 | +6 | 1,152 | 8.99 | '23/11/17 | 317.5 | 323 | 315 | 318 | +2 | +0.63 | 2.53 | 7,144 | 6,132 | 1.16 | 22.7 | +290 | -125 | -41.3 | +124 | 32.8 | +2 | 12,170 | +34 | 1,146 | 9.42 | '23/11/16 | 316.5 | 319.5 | 309 | 316 | +2.5 | +0.8 | 3.35 | 10,846 | 8,870 | 1.22 | 34.2 | +671 | +83 | -242 | +512 | 32.7 | -552 | 12,168 | +67 | 1,112 | 9.14 | '23/11/15 | 335.5 | 339 | 312 | 313.5 | -11.5 | -3.54 | 8.31 | 17,673 | 20,633 | 0.86 | 57.7 | -3,897 | +108 | -309 | -4,098 | 32.4 | +986 | 12,720 | -57 | 1,045 | 8.22 | '23/11/14 | 322 | 331 | 321.5 | 325 | +6.5 | +2.04 | 2.98 | 13,542 | 13,117 | 1.03 | 44.2 | +948 | +317 | +305 | +1,570 | 33.5 | -210 | 11,734 | +73 | 1,102 | 9.39 | '23/11/13 | 321 | 321 | 309.5 | 318.5 | +4 | +1.27 | 3.66 | 9,264 | 9,099 | 1.02 | 29.2 | +631 | -217 | -77.3 | +337 | 33.3 | -281 | 11,944 | -32 | 1,029 | 8.62 | '23/11/10 | 315.5 | 322 | 312 | 314.5 | -2 | -0.63 | 3.16 | 8,147 | 8,078 | 1.01 | 25.8 | -190 | +198 | -106 | -98.2 | 33.2 | +160 | 12,225 | +48 | 1,061 | 8.68 | '23/11/09 | 315 | 321 | 313 | 316.5 | +3.5 | +1.12 | 2.56 | 8,807 | 8,588 | 1.03 | 28 | +422 | +93 | +178 | +693 | 33.2 | +38 | 12,065 | +5 | 1,013 | 8.4 | '23/11/08 | 315 | 321 | 312.5 | 313 | +2 | +0.64 | 2.73 | 12,788 | 11,156 | 1.15 | 40.5 | -1,196 | +248 | +113 | -835 | 32.9 | +337 | 12,027 | -71 | 1,008 | 8.38 | '23/11/07 | 312 | 314.5 | 308 | 311 | -4 | -1.27 | 2.06 | 6,547 | 8,332 | 0.79 | 20.3 | -1,777 | +159 | -177 | -1,795 | 33.4 | +643 | 11,690 | -71 | 1,079 | 9.23 | '23/11/06 | 304 | 315 | 301 | 315 | +18 | +6.06 | 4.71 | 12,470 | 10,229 | 1.22 | 38.6 | +1,163 | +574 | +172 | +1,909 | 34.1 | -428 | 11,047 | +98 | 1,150 | 10.4 | '23/11/03 | 303 | 303.5 | 296 | 297 | -2.5 | -0.83 | 2.5 | 8,031 | 7,856 | 1.02 | 24 | -1,302 | +152 | -92.9 | -1,243 | 33.4 | +87 | 11,475 | -81 | 1,052 | 9.17 | 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 | '23/11/02 | 299 | 301 | 293 | 299.5 | +14 | +4.9 | 2.8 | 9,089 | 7,837 | 1.16 | 27 | -681 | +355 | -234 | -560 | 33.7 | +1 | 11,388 | -3 | 1,133 | 9.95 | '23/11/01 | 286.5 | 288.5 | 280 | 285.5 | +2 | +0.71 | 3 | 8,076 | 6,763 | 1.19 | 23 | -260 | -434 | +275 | -419 | 33.9 | +261 | 11,387 | +94 | 1,136 | 9.98 | '23/10/31 | 302 | 307 | 282 | 283.5 | -15 | -5.03 | 8.38 | 13,231 | 13,709 | 0.97 | 38.8 | -166 | -549 | -272 | -987 | 34.1 | -482 | 11,126 | -79 | 1,042 | 9.37 | '23/10/30 | 300.5 | 306 | 297.5 | 298.5 | +2 | +0.67 | 2.87 | 6,741 | 5,568 | 1.21 | 20.3 | -301 | -100 | +189 | -212 | 34.2 | -208 | 11,608 | -26 | 1,121 | 9.66 | '23/10/27 | 303 | 308 | 295 | 296.5 | -5 | -1.66 | 4.31 | 12,434 | 10,505 | 1.18 | 37.3 | -2,084 | +163 | -135 | -2,056 | 34.2 | +80 | 11,816 | -18 | 1,147 | 9.71 | '23/10/26 | 305 | 312 | 301.5 | 301.5 | -11.5 | -3.67 | 3.35 | 9,341 | 9,402 | 0.99 | 28.6 | -463 | +14 | -550 | -999 | 34.7 | -39 | 11,736 | +77 | 1,165 | 9.93 | '23/10/25 | 318 | 321 | 312 | 313 | -5 | -1.57 | 2.83 | 11,442 | 16,073 | 0.71 | 36.2 | -2,087 | +633 | +196 | -1,258 | 34.8 | +153 | 11,775 | +7 | 1,088 | 9.24 | '23/10/24 | 303 | 319.5 | 298.5 | 318 | +21 | +7.07 | 7.07 | 15,414 | 12,948 | 1.19 | 47.9 | -570 | +899 | -40.1 | +288 | 35.2 | +477 | 11,622 | +177 | 1,081 | 9.3 | '23/10/23 | 307 | 309.5 | 297 | 297 | -11.5 | -3.73 | 4.05 | 9,822 | 9,584 | 1.02 | 29.8 | -987 | -40 | -475 | -1,502 | 35.3 | -7 | 11,145 | -63 | 904 | 8.11 | '23/10/20 | 295 | 312 | 290.5 | 308.5 | +9.5 | +3.18 | 7.19 | 12,958 | 11,235 | 1.15 | 39.1 | -1,911 | +727 | +478 | -706 | 35.4 | -354 | 11,152 | +43 | 967 | 8.67 | '23/10/19 | 290 | 301.5 | 287 | 299 | +5 | +1.7 | 4.93 | 10,557 | 9,470 | 1.11 | 31.2 | -2,318 | +928 | +176 | -1,213 | 35.8 | +255 | 11,506 | +34 | 924 | 8.03 | '23/10/18 | 317.5 | 318 | 292 | 294 | -25.5 | -7.98 | 8.14 | 15,543 | 13,105 | 1.19 | 47 | -740 | -125 | -196 | -1,061 | 36.4 | -1,411 | 11,251 | -258 | 890 | 7.91 | '23/10/17 | 331 | 333 | 319 | 319.5 | -6 | -1.84 | 4.3 | 8,218 | 7,332 | 1.12 | 26.7 | -1,269 | +15 | -150 | -1,404 | 36.6 | -155 | 12,662 | -58 | 1,148 | 9.07 | '23/10/16 | 333 | 338.5 | 323 | 325.5 | -11.5 | -3.41 | 4.6 | 8,893 | 7,928 | 1.12 | 29.2 | +226 | -270 | +132 | +87.9 | 37 | -329 | 12,817 | -185 | 1,206 | 9.41 | '23/10/13 | 339.5 | 346 | 332 | 337 | -5 | -1.46 | 4.09 | 8,426 | 7,443 | 1.13 | 28.5 | -10.7 | -432 | -150 | -593 | 37 | -452 | 13,146 | -1 | 1,391 | 10.6 | '23/10/12 | 344 | 351 | 339 | 342 | +5.5 | +1.63 | 3.57 | 10,608 | 8,970 | 1.18 | 36.5 | -1,269 | -540 | +294 | -1,515 | 37 | +199 | 13,598 | -121 | 1,392 | 10.2 | '23/10/11 | 364 | 364 | 335 | 336.5 | -12 | -3.44 | 8.32 | 14,017 | 11,664 | 1.2 | 48.4 | -136 | -430 | -247 | -814 | 37.2 | -140 | 13,399 | -165 | 1,513 | 11.3 | '23/10/06 | 350 | 351.5 | 345 | 348.5 | +4.5 | +1.31 | 1.89 | 7,133 | 6,191 | 1.15 | 24.8 | +157 | -332 | -109 | -283 | 37 | +100 | 13,539 | -52 | 1,678 | 12.4 | 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 | '23/10/05 | 348 | 352 | 343.5 | 344 | -1 | -0.29 | 2.46 | 11,351 | 10,072 | 1.13 | 39.4 | -541 | -236 | +59.1 | -718 | 37 | -463 | 13,439 | +6 | 1,730 | 12.9 | '23/10/04 | 333 | 345 | 328 | 345 | +5 | +1.47 | 5 | 12,172 | 10,774 | 1.13 | 41.1 | +931 | +264 | -446 | +749 | 37.2 | -195 | 13,902 | +54 | 1,724 | 12.4 | '23/10/03 | 345.5 | 351 | 338.5 | 340 | -2.5 | -0.73 | 3.65 | 11,250 | 9,551 | 1.18 | 38.7 | -688 | -421 | +97.5 | -1,011 | 36.9 | +378 | 14,097 | +60 | 1,670 | 11.8 | '23/10/02 | 347.5 | 351 | 339 | 342.5 | +1.5 | +0.44 | 3.52 | 18,328 | 14,769 | 1.24 | 63.4 | -2,217 | +283 | +731 | -1,203 | 37 | +45 | 13,719 | -11 | 1,610 | 11.7 | '23/09/28 | 323 | 344 | 323 | 341 | +20 | +6.23 | 6.54 | 22,897 | 20,609 | 1.11 | 76.5 | -1,133 | +1,655 | +245 | +767 | 37.5 | +106 | 13,674 | +343 | 1,621 | 11.9 | '23/09/27 | 313.5 | 321 | 308.5 | 321 | +7.5 | +2.39 | 3.99 | 13,278 | 17,351 | 0.77 | 41.9 | -2,136 | +882 | +315 | -939 | 37.9 | +472 | 13,568 | +79 | 1,278 | 9.42 | '23/09/26 | 304 | 321 | 301 | 313.5 | +16.5 | +5.56 | 6.73 | 23,258 | 20,808 | 1.12 | 73 | +405 | +1,297 | -468 | +1,234 | 38.4 | +307 | 13,096 | +387 | 1,199 | 9.16 | '23/09/25 | 297 | 303 | 293.5 | 297 | -0.5 | -0.17 | 3.19 | 11,635 | 11,379 | 1.02 | 34.8 | -2,586 | +792 | +774 | -1,020 | 38.3 | +515 | 12,789 | +73 | 812 | 6.35 | '23/09/22 | 275.5 | 301 | 272 | 297.5 | +17.5 | +6.25 | 10.4 | 19,259 | 15,990 | 1.2 | 56 | -2,215 | +1,056 | +227 | -931 | 39.1 | +988 | 12,274 | +264 | 739 | 6.02 | '23/09/21 | 276.5 | 281 | 270 | 280 | -1 | -0.36 | 3.91 | 12,148 | 11,986 | 1.01 | 33.6 | -817 | -383 | +260 | -940 | 40 | +247 | 11,286 | +54 | 475 | 4.21 | '23/09/20 | 277 | 295 | 274.5 | 281 | +3 | +1.08 | 7.37 | 17,087 | 14,059 | 1.22 | 48.5 | +1,207 | -979 | +370 | +598 | 40.3 | +839 | 11,039 | -1 | 421 | 3.81 | '23/09/19 | 295 | 295.5 | 276 | 278 | -15.5 | -5.28 | 6.64 | 19,668 | 15,659 | 1.26 | 55.6 | +5,363 | -2,510 | -148 | +2,705 | 40.1 | -183 | 10,200 | -135 | 422 | 4.14 | '23/09/18 | 317.5 | 317.5 | 293 | 293.5 | -26.5 | -8.28 | 7.66 | 12,964 | 13,749 | 0.94 | 38.9 | +174 | -1,854 | -343 | -2,023 | 38.7 | +534 | 10,383 | +31 | 557 | 5.36 | '23/09/15 | 317 | 321 | 314 | 320 | +2 | +0.63 | 2.2 | 6,072 | 6,444 | 0.94 | 19.3 | +772 | -32 | -197 | +543 | 38.4 | -50 | 9,849 | +63 | 526 | 5.34 | '23/09/14 | 310 | 322 | 307 | 318 | +14 | +4.61 | 4.93 | 11,190 | 12,268 | 0.91 | 35.4 | -154 | -1,127 | +270 | -1,011 | 38.2 | +280 | 9,899 | -24 | 463 | 4.68 | '23/09/13 | 305 | 308 | 292 | 304 | -2 | -0.65 | 5.23 | 10,688 | 10,141 | 1.05 | 32.1 | +1,895 | -125 | -421 | +1,350 | 38.2 | -215 | 9,619 | +159 | 487 | 5.06 | '23/09/12 | 308.5 | 313.5 | 303 | 306 | -5.5 | -1.77 | 3.37 | 7,961 | 7,456 | 1.07 | 24.5 | -15.2 | -664 | -136 | -815 | 37.8 | +198 | 9,834 | +40 | 328 | 3.34 | '23/09/11 | 338 | 340.5 | 304 | 311.5 | -25.5 | -7.57 | 10.8 | 12,554 | 11,969 | 1.05 | 39.8 | +1,150 | -442 | -627 | +81.2 | 37.8 | -172 | 9,636 | -24 | 288 | 2.99 | 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 | '23/09/08 | 344 | 349.5 | 335 | 337 | -5 | -1.46 | 4.24 | 9,885 | 8,281 | 1.19 | 33.8 | -119 | -3 | -296 | -418 | 37.4 | +35 | 9,808 | -42 | 312 | 3.18 | '23/09/07 | 345 | 345 | 332.5 | 342 | -1.5 | -0.44 | 3.64 | 7,965 | 6,878 | 1.16 | 27 | -398 | +135 | -99.6 | -363 | 37.4 | +59 | 9,773 | +4 | 354 | 3.62 | '23/09/06 | 332 | 347.5 | 331 | 343.5 | +13 | +3.93 | 4.99 | 10,797 | 9,398 | 1.15 | 36.9 | +47.8 | +167 | +292 | +507 | 37.5 | -49 | 9,714 | +110 | 350 | 3.6 | '23/09/05 | 329 | 332.5 | 324 | 330.5 | +2 | +0.61 | 2.59 | 5,887 | 6,898 | 0.85 | 19.3 | +263 | -387 | +52.1 | -72.5 | 37.6 | +143 | 9,763 | -33 | 240 | 2.46 | '23/09/04 | 332 | 332 | 325 | 328.5 | -0.5 | -0.15 | 2.13 | 5,625 | 5,018 | 1.12 | 18.5 | -0.98 | -479 | +238 | -242 | 37.5 | -156 | 9,620 | +22 | 273 | 2.84 | '23/09/01 | 337.5 | 339.5 | 325.5 | 329 | -5.5 | -1.64 | 4.19 | 7,736 | 7,318 | 1.06 | 25.6 | -301 | -295 | -74.2 | -670 | 37.5 | +2 | 9,776 | +15 | 251 | 2.57 | '23/08/31 | 322 | 338 | 318 | 334.5 | -1 | -0.3 | 5.96 | 13,174 | 11,081 | 1.19 | 43.4 | -593 | -303 | +81.7 | -814 | 37.5 | +618 | 9,774 | 0 | 236 | 2.41 | '23/08/30 | 346.5 | 350.5 | 335 | 335.5 | +0.5 | +0.15 | 4.63 | 9,773 | 8,570 | 1.14 | 33.4 | -1,060 | -163 | +122 | -1,101 | 37.3 | +534 | 9,156 | +34 | 236 | 2.58 | '23/08/29 | 343.5 | 351 | 332 | 335 | -3.5 | -1.03 | 5.61 | 9,483 | 8,745 | 1.08 | 32.2 | -605 | +392 | -468 | -681 | 37.6 | +472 | 8,622 | +67 | 202 | 2.34 | '23/08/28 | 357 | 359 | 336.5 | 338.5 | -15.5 | -4.38 | 6.36 | 8,276 | 8,309 | 1 | 28.6 | +456 | -267 | -312 | -123 | 37.7 | +208 | 8,150 | +85 | 135 | 1.66 | '23/08/25 | 362.5 | 367 | 350 | 354 | -28 | -7.33 | 4.45 | 15,270 | 14,589 | 1.05 | 54.8 | -4,119 | +221 | -384 | -4,281 | 37.5 | +774 | 7,942 | +50 | 50 | 0.63 | '23/08/24 | 371 | 391.5 | 367.5 | 387 | +31 | +8.71 | 6.74 | 23,147 | 17,134 | 1.35 | 88.7 | +1,298 | +441 | +854 | +2,593 | 38.7 | -587 | 7,168 | 0 | 0 | 0 | '23/08/23 | 356 | 366 | 352.5 | 356 | +5.5 | +1.57 | 3.85 | 8,306 | 7,250 | 1.15 | 29.9 | +1,454 | +346 | +187 | +1,987 | 38.3 | -541 | 7,755 | 0 | 0 | 0 | '23/08/22 | 362 | 367.5 | 348 | 350.5 | -3 | -0.85 | 5.52 | 10,648 | 8,488 | 1.25 | 38.3 | +1,170 | +209 | +71.3 | +1,451 | 38 | -691 | 8,296 | -3 | 0 | 0 | '23/08/21 | 360 | 362.5 | 345.5 | 353.5 | +1.5 | +0.43 | 4.83 | 10,574 | 8,415 | 1.26 | 37.4 | -1,149 | -57 | -19.1 | -1,225 | 37.6 | +131 | 8,987 | -1,016 | 3 | 0.03 | '23/08/18 | 364.5 | 369.5 | 341 | 352 | -11 | -3.03 | 7.85 | 15,724 | 13,245 | 1.19 | 56.2 | -605 | +392 | -468 | -681 | 37.9 | -534 | 8,856 | -483 | 1,019 | 11.5 | '23/08/17 | 345.5 | 363 | 345.5 | 363 | +13 | +3.71 | 5 | 15,347 | 12,790 | 1.2 | 54.5 | -85.8 | +180 | +578 | +672 | 38.1 | -553 | 9,390 | -94 | 1,502 | 16 | '23/08/16 | 338 | 350 | 336.5 | 350 | +6.5 | +1.89 | 3.93 | 12,747 | 10,352 | 1.23 | 44 | +324 | +89 | -122 | +290 | 38.1 | -446 | 9,943 | -118 | 1,596 | 16.1 | 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 | '23/08/15 | 338 | 345 | 336 | 343.5 | +24.5 | +7.68 | 2.82 | 14,088 | 11,524 | 1.22 | 48 | +965 | +373 | +50.2 | +1,388 | 38.1 | -268 | 10,389 | +44 | 1,714 | 16.5 | '23/08/14 | 315.5 | 327 | 308 | 319 | -2 | -0.62 | 5.92 | 14,243 | 10,630 | 1.34 | 45.5 | +111 | -386 | -78.2 | -353 | 37.9 | -589 | 10,657 | -255 | 1,670 | 15.7 | '23/08/11 | 317 | 323.5 | 310 | 321 | +6.5 | +2.07 | 4.29 | 19,532 | 14,825 | 1.32 | 62.1 | +2,075 | -67 | -116 | +1,891 | 37.9 | -752 | 11,246 | -390 | 1,925 | 17.1 | '23/08/10 | 343.5 | 346.5 | 314.5 | 314.5 | -34.5 | -9.89 | 9.17 | 20,664 | 18,235 | 1.13 | 66.7 | -3,835 | +205 | -282 | -3,911 | 37.5 | +270 | 11,998 | +260 | 2,315 | 19.3 | '23/08/09 | 355 | 373.5 | 348 | 349 | -9 | -2.51 | 7.12 | 31,882 | 25,147 | 1.27 | 115 | -970 | +31 | -173 | -1,112 | 38.6 | +771 | 11,728 | -79 | 2,055 | 17.5 | '23/08/08 | 351.5 | 363.5 | 348.5 | 358 | +8.5 | +2.43 | 4.29 | 22,601 | 17,837 | 1.27 | 80.4 | +433 | +769 | -144 | +1,058 | 39.1 | -487 | 10,957 | +47 | 2,134 | 19.5 | '23/08/07 | 342.5 | 360 | 342.5 | 349.5 | +11.5 | +3.4 | 5.18 | 27,619 | 22,143 | 1.25 | 96.8 | -5,991 | +644 | +787 | -4,560 | 39.1 | +1,404 | 11,444 | -34 | 2,087 | 18.2 | '23/08/04 | 318.5 | 344.5 | 312 | 338 | +22.5 | +7.13 | 10.3 | 22,441 | 24,837 | 0.9 | 74 | -1,956 | +1,252 | +524 | -180 | 40.5 | +412 | 10,040 | +234 | 2,121 | 21.1 | '23/08/02 | 330 | 339 | 305.5 | 315.5 | -12.5 | -3.81 | 10.2 | 26,892 | 20,620 | 1.3 | 86.7 | -1,969 | +825 | -753 | -1,897 | 41 | +321 | 9,628 | -74 | 1,887 | 19.6 | '23/08/01 | 326.5 | 331.5 | 312 | 328 | +6 | +1.86 | 6.06 | 16,311 | 19,622 | 0.83 | 52.8 | -1,147 | +933 | -1.98 | -216 | 41.4 | -85 | 9,307 | 0 | 1,961 | 21.1 | '23/07/31 | 357 | 364 | 318 | 322 | -30 | -8.52 | 13.1 | 27,210 | 20,998 | 1.3 | 93.4 | -36.4 | +137 | -1,081 | -980 | 41.8 | +156 | 9,392 | -353 | 1,961 | 20.9 | '23/07/28 | 340 | 356 | 329.5 | 352 | +12 | +3.53 | 7.79 | 17,619 | 15,755 | 1.12 | 60.5 | +116 | -12 | +259 | +363 | 41.8 | -372 | 9,236 | +8 | 2,314 | 25.1 | '23/07/27 | 351 | 361.5 | 340 | 340 | -3.5 | -1.02 | 6.26 | 21,067 | 16,462 | 1.28 | 74.2 | -928 | -59 | -116 | -1,103 | 41.8 | +506 | 9,608 | -10 | 2,306 | 24 | '23/07/26 | 340.5 | 352 | 337.5 | 343.5 | +3 | +0.88 | 4.26 | 13,697 | 11,072 | 1.24 | 47.3 | +377 | -246 | -103 | +28 | 42.1 | +201 | 9,102 | +41 | 2,316 | 25.4 | '23/07/25 | 347 | 367.5 | 340 | 340.5 | -3.5 | -1.02 | 7.99 | 24,075 | 19,844 | 1.21 | 85.3 | +761 | +553 | -589 | +724 | 41.9 | -81 | 8,901 | -26 | 2,275 | 25.6 | '23/07/24 | 344 | 358.5 | 336 | 344 | +5 | +1.47 | 6.64 | 24,357 | 19,152 | 1.27 | 84.5 | -470 | +70 | +672 | +273 | 41.8 | -475 | 8,982 | -289 | 2,301 | 25.6 | '23/07/21 | 304 | 339 | 297 | 339 | +30.5 | +9.89 | 13.6 | 28,450 | 25,879 | 1.1 | 92.5 | +124 | +1,018 | +243 | +1,386 | 41.8 | +20 | 9,457 | +280 | 2,590 | 27.4 | '23/07/20 | 290.5 | 313 | 290 | 308.5 | +17 | +5.83 | 7.89 | 20,989 | 22,292 | 0.94 | 64.4 | +752 | +1,221 | +83.9 | +2,057 | 41.8 | -5 | 9,437 | +107 | 2,310 | 24.5 | 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 | '23/07/19 | 297 | 298 | 288 | 291.5 | -1.5 | -0.51 | 3.41 | 10,465 | 12,379 | 0.85 | 30.6 | +236 | +69.7 | -339 | -32.7 | 41.7 | -432 | 9,442 | -32 | 2,203 | 23.3 | '23/07/18 | 289.5 | 296.5 | 278 | 293 | +8 | +2.81 | 6.49 | 17,646 | 19,713 | 0.9 | 51.2 | +2,311 | -149 | -379 | +1,784 | 41.6 | +17 | 9,874 | +107 | 2,235 | 22.6 | '23/07/17 | 288.5 | 290 | 281 | 285 | -8.5 | -2.9 | 3.07 | 13,998 | 11,843 | 1.18 | 39.9 | +1,628 | -1,020 | -122 | +486 | 41.1 | -310 | 9,857 | -208 | 2,128 | 21.6 | '23/07/14 | 300.5 | 303 | 284 | 293.5 | +5.5 | +1.91 | 6.6 | 18,306 | 19,363 | 0.95 | 53.6 | -2,381 | -1,286 | -13.7 | -3,681 | 40.7 | +341 | 10,167 | -1,142 | 2,336 | 23 | '23/07/13 | 298 | 314.5 | 284.5 | 288 | +0.5 | +0.17 | 10.4 | 30,721 | 26,450 | 1.16 | 92.2 | +1,113 | +438 | -626 | +925 | 41.2 | -1,315 | 9,826 | -302 | 3,478 | 35.4 | '23/07/12 | 286 | 299 | 284 | 287.5 | +4 | +1.41 | 5.29 | 21,157 | 17,863 | 1.18 | 61.4 | -1,580 | +450 | -88.2 | -1,218 | 40.9 | -210 | 11,141 | -26 | 3,780 | 33.9 | '23/07/11 | 278 | 286.5 | 277.5 | 283.5 | +10.5 | +3.85 | 3.3 | 14,554 | 11,531 | 1.26 | 41.1 | -1,122 | +347 | +255 | -521 | 41.2 | -19 | 11,351 | +79 | 3,806 | 33.5 | '23/07/10 | 270 | 281.5 | 269 | 273 | +3 | +1.11 | 4.63 | 11,498 | 9,110 | 1.26 | 31.6 | -406 | +55 | +45.5 | -306 | 41.5 | +53 | 11,370 | +29 | 3,727 | 32.8 | '23/07/07 | 274.5 | 281.5 | 267.5 | 270 | -3.5 | -1.28 | 5.12 | 18,805 | 15,031 | 1.25 | 51.6 | -240 | -568 | -967 | -1,775 | 41.6 | +944 | 11,317 | +366 | 3,698 | 32.7 | '23/07/06 | 273.5 | 281.5 | 271 | 273.5 | -7 | -2.5 | 3.74 | 13,890 | 11,043 | 1.26 | 38.2 | +244 | -173 | -93.3 | -22.3 | 41.7 | +57 | 10,373 | -114 | 3,332 | 32.1 | '23/07/05 | 292 | 293.5 | 278 | 280.5 | -11.5 | -3.94 | 5.31 | 15,675 | 15,493 | 1.01 | 44.4 | +1,040 | -1,046 | -191 | -197 | 41.7 | -732 | 10,316 | -85 | 3,446 | 33.4 | '23/07/04 | 294 | 297.5 | 284 | 292 | -1 | -0.34 | 4.61 | 19,126 | 17,490 | 1.09 | 55.8 | -1,088 | -34 | -250 | -1,372 | 41.4 | +899 | 11,048 | +479 | 3,531 | 32 | '23/07/03 | 281 | 296 | 280 | 293 | +22 | +8.12 | 5.9 | 29,010 | 23,072 | 1.26 | 83.9 | -3,054 | +114 | +892 | -2,048 | 41.6 | +609 | 10,149 | +136 | 3,052 | 30.1 | '23/06/30 | 246.5 | 271 | 244 | 271 | +24.5 | +9.94 | 11 | 28,345 | 17,637 | 1.61 | 74.4 | -2,769 | +2,106 | +1,113 | +450 | 42.4 | +1,857 | 9,540 | +571 | 2,916 | 30.6 | '23/06/29 | 243.5 | 249 | 241.5 | 246.5 | +5 | +2.07 | 3.11 | 7,227 | 7,206 | 1 | 17.8 | -241 | -16 | +60.6 | -196 | 43 | +182 | 7,683 | +43 | 2,345 | 30.5 | '23/06/28 | 240 | 245.5 | 239 | 241.5 | +6.5 | +2.77 | 2.77 | 9,169 | 8,285 | 1.11 | 22.2 | +494 | +168 | -606 | +55.5 | 43.5 | -71 | 7,501 | +97 | 2,302 | 30.7 | '23/06/27 | 246 | 247 | 234.5 | 235 | -15 | -6 | 5 | 11,921 | 12,886 | 0.93 | 28.6 | +2,444 | -841 | -672 | +931 | 43.6 | -452 | 7,572 | -343 | 2,205 | 29.1 | '23/06/26 | 246 | 251 | 240 | 250 | +0.5 | +0.2 | 4.41 | 14,176 | 8,193 | 1.73 | 35 | +4,207 | -3,265 | -206 | +736 | 43.2 | -818 | 8,024 | -41 | 2,548 | 31.8 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/21 | 253.5 | 254.5 | 248 | 249.5 | -2.5 | -0.99 | 2.58 | 13,504 | 8,205 | 1.65 | 33.9 | +3,006 | -3,339 | +71.7 | -262 | 42.3 | -37 | 8,842 | -117 | 2,589 | 29.3 | '23/06/20 | 253.5 | 256.5 | 249 | 252 | -2.5 | -0.98 | 2.95 | 16,216 | 11,795 | 1.37 | 41 | +4,122 | -3,161 | -990 | -29.6 | 41.5 | +65 | 8,879 | -141 | 2,706 | 30.5 | '23/06/19 | 247 | 259 | 243.5 | 254.5 | +7.5 | +3.04 | 6.28 | 23,904 | 17,923 | 1.33 | 60.4 | +4,029 | -2,999 | -551 | +478 | 40.5 | -618 | 8,814 | +30 | 2,847 | 32.3 | '23/06/16 | 238 | 252 | 235 | 247 | +10 | +4.22 | 7.17 | 28,038 | 20,666 | 1.36 | 68.4 | +6,907 | -3,513 | -669 | +2,725 | 39.4 | -517 | 9,432 | +56 | 2,817 | 29.9 | '23/06/15 | 225 | 240 | 222 | 237 | +13 | +5.8 | 8.04 | 25,279 | 17,449 | 1.45 | 59 | -2,436 | +472 | +1,272 | -692 | 37.6 | +1,021 | 9,949 | +172 | 2,761 | 27.8 | '23/06/14 | 217 | 225 | 215.5 | 224 | +4.5 | +2.05 | 4.33 | 13,864 | 10,677 | 1.3 | 30.7 | -233 | +614 | +382 | +763 | 38 | +667 | 8,928 | +76 | 2,589 | 29 | '23/06/13 | 213 | 223 | 210 | 219.5 | +14 | +6.81 | 6.33 | 24,909 | 17,683 | 1.41 | 54.1 | -2,465 | +748 | -8.86 | -1,726 | 37.8 | -177 | 8,261 | +181 | 2,513 | 30.4 | '23/06/12 | 208.5 | 209.5 | 203.5 | 205.5 | -4 | -1.91 | 2.86 | 9,410 | 14,240 | 0.66 | 19.4 | -278 | +632 | -635 | -281 | 38.3 | -53 | 8,438 | -107 | 2,332 | 27.6 | '23/06/09 | 203 | 213 | 202.5 | 209.5 | +9 | +4.49 | 5.24 | 16,892 | 11,451 | 1.48 | 35.2 | +708 | +166 | +307 | +1,181 | 38.4 | -464 | 8,491 | +68 | 2,439 | 28.7 | '23/06/08 | 206 | 207 | 199.5 | 200.5 | -7.5 | -3.61 | 3.61 | 11,408 | 10,630 | 1.07 | 23.1 | -1,075 | +66 | -611 | -1,620 | 38.3 | +157 | 8,955 | -296 | 2,371 | 26.5 | '23/06/07 | 205 | 210 | 203.5 | 208 | +4.5 | +2.21 | 3.19 | 12,979 | 12,855 | 1.01 | 26.9 | -1,585 | +393 | +321 | -871 | 38.7 | -28 | 8,798 | +91 | 2,667 | 30.3 | '23/06/06 | 198 | 206 | 198 | 203.5 | +3.5 | +1.75 | 4 | 15,386 | 10,755 | 1.43 | 31.3 | +2,294 | +469 | -30.5 | +2,733 | 39.1 | -413 | 8,826 | +173 | 2,576 | 29.2 | '23/06/05 | 199.5 | 203 | 192.5 | 200 | -2 | -0.99 | 5.2 | 18,144 | 12,853 | 1.41 | 36 | +1,693 | -314 | -202 | +1,176 | 38.6 | -702 | 9,239 | +16 | 2,403 | 26 | '23/06/02 | 208.5 | 209.5 | 201.5 | 202 | -5 | -2.42 | 3.86 | 21,746 | 14,897 | 1.46 | 44.6 | -191 | +707 | +100 | +617 | 37.9 | +809 | 9,941 | -87 | 2,387 | 24 | '23/06/01 | 196.5 | 207 | 195.5 | 207 | +9.5 | +4.81 | 5.82 | 14,407 | 10,033 | 1.44 | 29.3 | +137 | +393 | +646 | +1,177 | 38 | -909 | 9,132 | +331 | 2,474 | 27.1 | '23/05/31 | 201 | 203.5 | 196 | 197.5 | -4 | -1.99 | 3.72 | 11,161 | 10,033 | 1.11 | 22.2 | -978 | -54.4 | +22.4 | -1,010 | 38.1 | +330 | 10,041 | -139 | 2,143 | 21.3 | '23/05/30 | 206 | 206 | 200.5 | 201.5 | -4.5 | -2.18 | 2.67 | 8,396 | 6,462 | 1.3 | 17 | -956 | +102 | -70.6 | -925 | 38.5 | +465 | 9,711 | -108 | 2,282 | 23.5 | '23/05/29 | 212 | 215.5 | 204 | 206 | -2 | -0.96 | 5.53 | 20,534 | 14,823 | 1.39 | 42.9 | -3,267 | -64 | +99.3 | -3,232 | 38.7 | +695 | 9,246 | -153 | 2,390 | 25.8 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/26 | 200 | 212.5 | 198 | 208 | +10.5 | +5.32 | 7.34 | 26,890 | 22,775 | 1.18 | 54.9 | -348 | +1,204 | -203 | +653 | 39.4 | +136 | 8,551 | +216 | 2,543 | 29.7 | '23/05/25 | 199 | 204.5 | 191.5 | 197.5 | +10.5 | +5.61 | 6.95 | 28,687 | 19,256 | 1.49 | 56.7 | -2,065 | +179 | +1,114 | -773 | 39.4 | +123 | 8,415 | +116 | 2,327 | 27.7 | '23/05/24 | 182.5 | 187 | 181 | 187 | +4.5 | +2.47 | 3.29 | 7,768 | 4,557 | 1.7 | 14.3 | +998 | +17 | +162 | +1,177 | 40 | -668 | 8,292 | +129 | 2,211 | 26.7 | '23/05/23 | 182.5 | 184.5 | 181 | 182.5 | 0 | 0 | 1.92 | 7,919 | 5,227 | 1.51 | 14.5 | +386 | +42 | -127 | +301 | 39.9 | +168 | 8,960 | -49 | 2,082 | 23.2 | '23/05/22 | 183 | 185.5 | 179.5 | 182.5 | -1.5 | -0.82 | 3.26 | 10,978 | 7,161 | 1.53 | 20 | +1,382 | +64 | +27.9 | +1,474 | 39.8 | -298 | 8,792 | -142 | 2,131 | 24.2 | '23/05/19 | 185.5 | 187.5 | 180 | 184 | -2 | -1.08 | 4.03 | 15,896 | 10,505 | 1.51 | 29.2 | -2,424 | +111 | +61 | -2,252 | 39.5 | +71 | 9,090 | -92 | 2,273 | 25 | '23/05/18 | 181 | 188.5 | 179 | 186 | +8 | +4.49 | 5.34 | 20,179 | 13,863 | 1.46 | 37.1 | -1,555 | -139 | +551 | -1,143 | 40.1 | +915 | 9,019 | +191 | 2,365 | 26.2 | '23/05/17 | 175 | 181 | 174 | 178 | +2.5 | +1.42 | 3.99 | 13,268 | 9,634 | 1.38 | 23.6 | -1,538 | +82 | +430 | -1,027 | 40.5 | +704 | 8,104 | +137 | 2,174 | 26.8 | '23/05/16 | 174 | 179 | 171.5 | 175.5 | +4.5 | +2.63 | 4.39 | 17,056 | 11,300 | 1.51 | 30 | -4,491 | +301 | +420 | -3,771 | 40.9 | -78 | 7,400 | +189 | 2,037 | 27.5 | '23/05/15 | 175 | 175 | 168.5 | 171 | -6.5 | -3.66 | 3.66 | 12,944 | 8,153 | 1.59 | 22.1 | +462 | -145 | -21.9 | +295 | 42.1 | -209 | 7,478 | -235 | 1,848 | 24.7 | '23/05/12 | 173 | 178 | 170 | 177.5 | +3 | +1.72 | 4.58 | 15,917 | 9,722 | 1.64 | 27.7 | -304 | -391 | +523 | -172 | 41.6 | +1,355 | 7,687 | -43 | 2,083 | 27.1 | '23/05/11 | 183 | 183 | 173 | 174.5 | -4 | -2.24 | 5.6 | 16,990 | 15,512 | 1.1 | 30.1 | +456 | -673 | +147 | -71 | 41.7 | -136 | 6,332 | -100 | 2,126 | 33.6 | '23/05/10 | 180.5 | 181.5 | 175.5 | 178.5 | -4.5 | -2.46 | 3.28 | 13,970 | 11,617 | 1.2 | 25 | +1,267 | -633 | -33.4 | +600 | 41.6 | +6 | 6,468 | -62 | 2,226 | 34.4 | '23/05/09 | 183 | 185 | 177.5 | 183 | +1.5 | +0.83 | 4.13 | 15,197 | 12,634 | 1.2 | 27.6 | +1,489 | -226 | +54.5 | +1,318 | 41.4 | -294 | 6,462 | +111 | 2,288 | 35.4 | '23/05/08 | 183 | 185.5 | 179 | 181.5 | +0.5 | +0.28 | 3.59 | 20,066 | 20,654 | 0.97 | 36.6 | +2,408 | +129 | +135 | +2,673 | 41.2 | -2,858 | 6,756 | +39 | 2,177 | 32.2 | '23/05/05 | 175.5 | 183 | 174.5 | 181 | +5.5 | +3.13 | 4.84 | 37,237 | 29,543 | 1.26 | 66.6 | +2,167 | +191 | -654 | +1,704 | 40.7 | -547 | 9,614 | +258 | 2,138 | 22.2 | '23/05/04 | 168 | 178 | 166.5 | 175.5 | +12.5 | +7.67 | 7.06 | 39,965 | 24,995 | 1.6 | 69.2 | +2,760 | +1,900 | -245 | +4,415 | 40.1 | -646 | 10,161 | +429 | 1,880 | 18.5 | '23/05/03 | 165 | 167.5 | 162.5 | 163 | -3 | -1.81 | 3.01 | 12,633 | 11,058 | 1.14 | 20.8 | -1,231 | +1,073 | -25.7 | -184 | 39.2 | -1,208 | 10,807 | +66 | 1,451 | 13.4 | 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 | '23/05/02 | 157.5 | 166.5 | 157.5 | 166 | +8.5 | +5.4 | 5.71 | 21,463 | 13,606 | 1.58 | 34.9 | -800 | +759 | +216 | +174 | 39.4 | +228 | 12,015 | +283 | 1,385 | 11.5 | '23/04/28 | 154 | 157.5 | 151 | 157.5 | +4 | +2.61 | 4.23 | 16,913 | 11,330 | 1.49 | 26.1 | -980 | +823 | +417 | +260 | 39.5 | -699 | 11,787 | +185 | 1,102 | 9.35 | '23/04/27 | 145.5 | 156 | 144 | 153.5 | +7.5 | +5.14 | 8.22 | 21,805 | 14,425 | 1.51 | 33 | -859 | +158 | +411 | -290 | 39.8 | +461 | 12,486 | +307 | 917 | 7.34 | '23/04/26 | 141.5 | 147 | 138.5 | 146 | +4.5 | +3.18 | 6.01 | 9,499 | 6,253 | 1.52 | 13.6 | +235 | +114 | +251 | +600 | 39.9 | +175 | 12,025 | +211 | 610 | 5.07 | '23/04/25 | 144.5 | 145.5 | 138 | 141.5 | -2.5 | -1.74 | 5.21 | 6,825 | 4,736 | 1.44 | 9.61 | +935 | +85 | -114 | +907 | 39.8 | -126 | 11,850 | +60 | 399 | 3.37 | '23/04/24 | 144.5 | 147 | 142.5 | 144 | +1 | +0.7 | 3.15 | 7,418 | 7,366 | 1.01 | 10.7 | +1,173 | -321 | -161 | +691 | 39.6 | +253 | 11,976 | -30 | 339 | 2.83 | '23/04/21 | 146 | 149.5 | 141 | 143 | -4.5 | -3.05 | 5.76 | 11,977 | 11,971 | 1 | 17.2 | +3,792 | +278 | -73.7 | +3,997 | 39.4 | -658 | 11,723 | -63 | 369 | 3.15 | '23/04/20 | 147 | 150 | 144.5 | 147.5 | -3.5 | -2.32 | 3.64 | 10,980 | 7,029 | 1.56 | 16.2 | +767 | -519 | +23.6 | +272 | 38.4 | +967 | 12,381 | -740 | 432 | 3.49 |
交易 日期 |
---|
'24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | 交易 日期 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | 交易 日期 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | 交易 日期 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | 交易 日期 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | 交易 日期 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | 交易 日期 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | 交易 日期 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | 交易 日期 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | 交易 日期 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | 交易 日期 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | 交易 日期 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | 交易 日期 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | 交易 日期 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 | '23/04/25 | '23/04/24 | '23/04/21 | '23/04/20 |
|