|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 295.5 | 279 | +16.5 | +5.91% | 8.78% | 282 | 302 | 277.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 20,847 | 60.89億 | 20,258 | 1張/筆 | 292.1元 | 5.66 | 53.63 | -1.33 | 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) | 13,710 | 38.8億 | 17,573 | 0.8張/筆 | 283元 | -15.5 (-5.26%) | 連漲連跌: 連2跌→漲 ( +16.5元 / +5.91%) 財報評分: 最新68分 / 平均66分 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 295.5元 (+16.5元/ +5.91%) | 成交張數: 2.08萬張 | 成交金額: 60.9億元 | 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366高 | 近5日新高 | 連2跌→漲 (+16.5元/ +5.91%) | 第528高 | 近44日新高 | 第247高 | 近38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 295.5元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 '21/04/28 ~04/26 | 5年 '19/04/29 ~04/26 | 10年 '14/04/28 ~04/26 | 15年 '09/04/28 ~04/26 | 20年 '04/04/27 ~04/26 | 今年 01/02 ~04/26 |
---|
起算價 | 295 | 306 | 323 | 338 | 422 | 308.5 | 160 | 252.5 | 61.7 | 50.5 | 41 | 46.35 | 78 | 357 | 漲跌價 | +0.5 | -10.5 | -27.5 | -42.5 | -126.5 | -13 | +135.5 | +43 | +233.8 | +245 | +254.5 | +249.15 | +217.5 | -61.5 | 漲跌幅 | +0.17% | -3.43% | -8.51% | -12.6% | -30% | -4.21% | +84.7% | +17% | +379% | +485% | +621% | +538% | +279% | -17.2% | 振幅 | 9.15% | 9.97% | 15.5% | 22.6% | 43.1% | 59% | 186% | 135% | 660% | 852% | 1067% | 945% | 562% | 51% | 成交張數 | 4.71萬 | 6.54萬 | 10.5萬 | 16.2萬 | 57.2萬 | 183萬 | 410萬 | 996萬 | 1,793萬 | 2,032萬 | 2,567萬 | 3,506萬 | 4,343萬 | 99.3萬 | 成交金額 | 137億 | 191億 | 314億 | 508億 | 2,134億 | 6,804億 | 1.35兆 | 2.41兆 | 3.86兆 | 3.98兆 | 4.24兆 | 4.7兆 | 5.31兆 | 3,859億 | 週轉率 | 18.1% | 25.1% | 40.1% | 62.3% | 220% | 701% | 1572% | 3824% | 6881% | 7799% | 9853% | 13457% | 16668% | 381% |
結算價 295.5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 | '24/04/26 | 282 | 302 | 277.5 | 295.5 | +16.5 | +5.91 | 8.78 | 20,847 | 20,258 | 1.03 | 60.9 | +2,213 | -1,733 | +207 | +686 | 26.8 | -197 | 15,333 | -4 | 571 | 3.72 | '24/04/25 | 290 | 292.5 | 278 | 279 | -15.5 | -5.26 | 4.92 | 13,710 | 17,573 | 0.78 | 38.8 | -846 | -640 | -184 | -1,671 | 26 | +87 | 15,530 | +103 | 575 | 3.7 | '24/04/24 | 301.5 | 304.5 | 293 | 294.5 | -0.5 | -0.17 | 3.9 | 12,593 | 13,290 | 0.95 | 37.3 | -2,097 | -1,190 | -46 | -3,333 | 26.1 | +702 | 15,443 | -58 | 472 | 3.06 | '24/04/23 | 294 | 296 | 287 | 295 | +5 | +1.72 | 3.1 | 8,123 | 8,454 | 0.96 | 23.7 | +1,033 | -956 | +108 | +185 | 26.7 | -25 | 14,741 | +67 | 530 | 3.6 | '24/04/22 | 306 | 308 | 289.5 | 290 | -16 | -5.23 | 6.05 | 10,110 | 13,879 | 0.73 | 30 | +1,037 | -598 | -213 | +227 | 26.2 | -271 | 14,766 | +68 | 463 | 3.14 | '24/04/19 | 318 | 327.5 | 297 | 306 | -16 | -4.97 | 9.47 | 10,887 | 14,958 | 0.73 | 33.9 | -1,795 | -2 | -238 | -2,036 | 25.5 | +16 | 15,037 | +26 | 395 | 2.63 | '24/04/18 | 314 | 324.5 | 310 | 322 | +8 | +2.55 | 4.62 | 7,354 | 9,863 | 0.75 | 23.5 | +841 | -368 | -119 | +354 | 26.1 | -154 | 15,021 | +49 | 369 | 2.46 | '24/04/17 | 315 | 321 | 314 | 314 | +1 | +0.32 | 2.24 | 5,834 | 9,348 | 0.62 | 18.5 | -588 | +18 | -251 | -821 | 25.8 | +147 | 15,175 | +39 | 320 | 2.11 | '24/04/16 | 310 | 320 | 303 | 313 | +0.5 | +0.16 | 5.44 | 10,699 | 11,533 | 0.93 | 33.4 | -304 | +27 | +199 | -77.6 | 26.2 | -63 | 15,028 | +36 | 281 | 1.87 | '24/04/15 | 320 | 320 | 312.5 | 312.5 | -10.5 | -3.25 | 2.32 | 4,453 | 7,923 | 0.56 | 14 | -137 | -55.7 | -149 | -342 | 26.4 | -57 | 15,091 | +41 | 245 | 1.62 | '24/04/12 | 321 | 323.5 | 315.5 | 323 | +4.5 | +1.41 | 2.51 | 8,956 | 10,435 | 0.86 | 28.6 | -605 | -134 | +72.7 | -666 | 26.6 | +198 | 15,148 | -64 | 204 | 1.35 | '24/04/11 | 328 | 331 | 318 | 318.5 | -10.5 | -3.19 | 3.95 | 7,313 | 12,241 | 0.6 | 23.6 | +1,005 | -95.6 | -165 | +745 | 26.8 | -233 | 14,950 | -26 | 268 | 1.79 | '24/04/10 | 330 | 334 | 327.5 | 329 | 0 | 0 | 1.98 | 4,902 | 6,092 | 0.8 | 16.2 | +489 | -41 | -36.8 | +412 | 26.4 | +36 | 15,183 | +43 | 294 | 1.94 | '24/04/09 | 339 | 341 | 328.5 | 329 | -9 | -2.66 | 3.7 | 7,803 | 10,187 | 0.77 | 25.9 | +186 | -258 | -47.3 | -120 | 26.2 | +120 | 15,147 | -25 | 251 | 1.66 | '24/04/08 | 347 | 352.5 | 338 | 338 | -7 | -2.03 | 4.2 | 5,738 | 8,005 | 0.72 | 19.6 | -1,510 | -9.84 | -43.9 | -1,564 | 26 | +516 | 15,027 | +31 | 276 | 1.84 | '24/04/03 | 343 | 347.5 | 338 | 345 | -2.5 | -0.72 | 2.73 | 5,510 | 7,302 | 0.75 | 18.9 | +589 | -148 | +133 | +574 | 26.4 | +330 | 14,511 | -24 | 245 | 1.69 | '24/04/02 | 353.5 | 353.5 | 345.5 | 347.5 | -1.5 | -0.43 | 2.29 | 3,948 | 4,689 | 0.84 | 13.8 | -769 | -12 | -54.4 | -835 | 26.1 | +155 | 14,181 | +12 | 269 | 1.9 | '24/04/01 | 347 | 354 | 344 | 349 | +5 | +1.45 | 2.91 | 4,921 | 5,975 | 0.82 | 17.2 | -61.1 | +77 | +22 | +37.9 | 26.4 | -125 | 14,026 | +7 | 257 | 1.83 | 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 | '24/03/29 | 336.5 | 348 | 336 | 344 | +9.5 | +2.84 | 3.59 | 5,153 | 6,145 | 0.84 | 17.7 | +533 | +19 | -0.57 | +551 | 26.2 | -46 | 14,151 | +127 | 250 | 1.77 | '24/03/28 | 339.5 | 343.5 | 333.5 | 334.5 | -3.5 | -1.04 | 2.96 | 3,530 | 5,889 | 0.6 | 11.9 | -416 | -2 | -51.1 | -469 | 26 | +272 | 14,197 | +123 | 123 | 0.87 | '24/03/27 | 341.5 | 343.5 | 338 | 338 | -1.5 | -0.44 | 1.62 | 2,733 | 4,882 | 0.56 | 9.29 | -79.7 | -41 | -120 | -241 | 26.2 | +120 | 13,925 | 0 | 0 | 0 | '24/03/26 | 349 | 353 | 336 | 339.5 | -9.5 | -2.72 | 4.87 | 5,167 | 8,801 | 0.59 | 17.7 | -442 | -245 | -338 | -1,024 | 26.2 | +78 | 13,805 | 0 | 0 | 0 | '24/03/25 | 356 | 361.5 | 349 | 349 | -2.5 | -0.71 | 3.56 | 8,117 | 9,667 | 0.84 | 28.8 | -1,224 | +7 | +167 | -1,050 | 26.3 | +279 | 13,727 | 0 | 0 | 0 | '24/03/22 | 349.5 | 354.5 | 347 | 351.5 | +6 | +1.74 | 2.17 | 5,097 | 5,432 | 0.94 | 17.9 | +38.1 | +10 | +209 | +257 | 26.8 | -73 | 13,448 | -46 | 0 | 0 | '24/03/21 | 353 | 354 | 344.5 | 345.5 | -2 | -0.58 | 2.73 | 4,754 | 5,594 | 0.85 | 16.6 | -417 | -4 | +89.5 | -331 | 26.9 | +64 | 13,521 | -35 | 46 | 0.34 | '24/03/20 | 352.5 | 356 | 347 | 347.5 | -2.5 | -0.71 | 2.57 | 5,577 | 6,185 | 0.9 | 19.6 | +257 | -547 | -303 | -594 | 27 | +7 | 13,457 | -1 | 81 | 0.6 | '24/03/19 | 356 | 356.5 | 347 | 350 | -9 | -2.51 | 2.65 | 6,495 | 8,788 | 0.74 | 22.8 | -888 | -509 | -83.8 | -1,481 | 26.9 | +139 | 13,450 | -41 | 82 | 0.61 | '24/03/18 | 357 | 360.5 | 351 | 359 | +4.5 | +1.27 | 2.68 | 4,742 | 5,525 | 0.86 | 16.9 | +248 | -40 | +9.03 | +217 | 27.3 | +29 | 13,311 | -90 | 123 | 0.92 | '24/03/15 | 358.5 | 366.5 | 352 | 354.5 | -7.5 | -2.07 | 4.01 | 8,329 | 10,174 | 0.82 | 29.9 | -1,224 | -603 | +25.5 | -1,801 | 27.1 | +265 | 13,282 | -10 | 213 | 1.6 | '24/03/14 | 345 | 367 | 339.5 | 362 | +17 | +4.93 | 7.97 | 12,358 | 13,112 | 0.94 | 44.2 | +828 | +24.8 | +362 | +1,215 | 27.6 | -7 | 13,017 | +90 | 223 | 1.71 | '24/03/13 | 365.5 | 366 | 344 | 345 | -16.5 | -4.56 | 6.09 | 6,845 | 11,713 | 0.58 | 24 | +143 | -112 | -367 | -336 | 27.3 | -168 | 13,024 | +102 | 133 | 1.02 | '24/03/12 | 363.5 | 371 | 361.5 | 361.5 | -1.5 | -0.41 | 2.62 | 4,517 | 6,008 | 0.75 | 16.5 | -120 | -671 | -10.1 | -802 | 27.3 | +19 | 13,192 | +31 | 31 | 0.23 | '24/03/11 | 363.5 | 376.5 | 361 | 363 | +0.5 | +0.14 | 4.28 | 6,363 | 8,867 | 0.72 | 23.4 | -465 | -923 | +8.64 | -1,380 | 27.3 | +66 | 13,173 | 0 | 0 | 0 | '24/03/08 | 377 | 381.5 | 362.5 | 362.5 | -12.5 | -3.33 | 5.07 | 8,605 | 12,677 | 0.68 | 31.9 | +1,663 | -1,256 | -436 | -28.5 | 27.5 | -125 | 13,107 | 0 | 0 | 0 | '24/03/07 | 392 | 396 | 375 | 375 | -17 | -4.34 | 5.36 | 10,543 | 17,024 | 0.62 | 40.3 | -1,872 | -835 | -53.2 | -2,760 | 26.8 | +412 | 13,230 | -56 | 0 | 0 | '24/03/06 | 389 | 392 | 384 | 392 | -9 | -2.24 | 2 | 13,827 | 19,483 | 0.71 | 53.6 | +199 | -836 | -209 | -846 | 27.6 | -83 | 12,818 | -975 | 56 | 0.44 | 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 | '24/03/05 | 406.5 | 416 | 399 | 401 | -2 | -0.5 | 4.22 | 12,183 | 14,264 | 0.85 | 49.6 | -1,387 | -56.1 | -67.1 | -1,511 | 27.4 | +557 | 12,901 | -325 | 1,031 | 7.99 | '24/03/04 | 406.5 | 410 | 403 | 403 | +4.5 | +1.13 | 1.76 | 11,650 | 13,517 | 0.86 | 47.4 | +584 | +60.9 | -75.1 | +570 | 28 | -533 | 12,344 | -257 | 1,356 | 11 | '24/03/01 | 392 | 403 | 391.5 | 398.5 | +11.5 | +2.97 | 2.97 | 16,365 | 18,032 | 0.91 | 65.3 | +966 | +16.2 | +227 | +1,209 | 27.9 | -433 | 12,877 | -42 | 1,613 | 12.5 | '24/02/29 | 381 | 393 | 378 | 387 | +5 | +1.31 | 3.93 | 10,468 | 10,429 | 1 | 40.5 | -466 | +27.4 | +202 | -237 | 27.5 | +34 | 13,310 | -244 | 1,655 | 12.4 | '24/02/27 | 383.5 | 388.5 | 375 | 382 | +2 | +0.53 | 3.55 | 11,221 | 12,196 | 0.92 | 43 | +203 | -400 | +36 | -161 | 27.5 | -355 | 13,276 | -107 | 1,899 | 14.3 | '24/02/26 | 387 | 388 | 380 | 380 | -6 | -1.55 | 2.07 | 8,733 | 10,282 | 0.85 | 33.3 | -1,618 | -463 | +134 | -1,947 | 27.9 | -262 | 13,631 | -230 | 2,006 | 14.7 | '24/02/23 | 387.5 | 392.5 | 384 | 386 | +4 | +1.05 | 2.23 | 14,680 | 14,849 | 0.99 | 57 | +342 | -396 | -64 | -118 | 28.5 | -303 | 13,893 | +50 | 2,236 | 16.1 | '24/02/22 | 389.5 | 392.5 | 382 | 382 | +2 | +0.53 | 2.76 | 17,718 | 18,839 | 0.94 | 68.5 | -1,299 | -251 | +83.9 | -1,467 | 28.3 | +383 | 14,196 | -108 | 2,186 | 15.4 | '24/02/21 | 389.5 | 400 | 376 | 380 | -20 | -5 | 6 | 35,087 | 40,209 | 0.87 | 135 | -3,687 | -4,780 | +755 | -7,713 | 28.8 | +1,398 | 13,813 | -963 | 2,294 | 16.6 | '24/02/20 | 415 | 423 | 399.5 | 400 | -15 | -3.61 | 5.66 | 20,997 | 24,942 | 0.84 | 85.9 | -1,211 | -1,280 | -833 | -3,324 | 30.3 | +512 | 12,415 | +300 | 3,257 | 26.2 | '24/02/19 | 438 | 438 | 415 | 415 | -26.5 | -6 | 5.21 | 17,923 | 24,009 | 0.75 | 76.1 | -5,041 | -671 | -40.4 | -5,752 | 30.6 | +638 | 11,903 | -114 | 2,957 | 24.8 | '24/02/16 | 458 | 459.5 | 439 | 441.5 | -13.5 | -2.97 | 4.51 | 16,144 | 19,215 | 0.84 | 72.2 | -3,524 | -244 | +96.2 | -3,672 | 32.4 | +1,000 | 11,265 | -172 | 3,071 | 27.3 | '24/02/15 | 448 | 459.5 | 435.5 | 455 | +37 | +8.85 | 5.74 | 26,258 | 23,808 | 1.1 | 118 | +2,940 | -389 | +610 | +3,161 | 33.8 | -219 | 10,265 | +248 | 3,243 | 31.6 | '24/02/05 | 422.5 | 428 | 416.5 | 418 | -3 | -0.71 | 2.73 | 10,513 | 10,000 | 1.05 | 44.3 | -557 | -276 | -118 | -951 | 32.6 | -209 | 10,507 | -92 | 2,995 | 28.5 | '24/02/02 | 417.5 | 434 | 417 | 421 | +10 | +2.43 | 4.14 | 18,590 | 16,563 | 1.12 | 79 | +2,459 | -62.9 | -87.6 | +2,309 | 32.8 | -371 | 10,716 | +2 | 3,087 | 28.8 | '24/02/01 | 420 | 427 | 408.5 | 411 | -5.5 | -1.32 | 4.44 | 14,722 | 13,888 | 1.06 | 61.4 | -1,520 | -278 | +71.5 | -1,727 | 31.8 | +53 | 11,087 | -214 | 3,085 | 27.8 | '24/01/31 | 424 | 426 | 416.5 | 416.5 | -13.5 | -3.14 | 2.21 | 9,451 | 10,130 | 0.93 | 39.8 | +1,036 | +617 | -399 | +1,254 | 32.4 | +94 | 11,034 | -208 | 3,299 | 29.9 | '24/01/30 | 423.5 | 430.5 | 419.5 | 430 | +9.5 | +2.26 | 2.62 | 11,541 | 9,347 | 1.23 | 49.2 | +185 | -17 | +219 | +387 | 33 | -417 | 10,940 | -1 | 3,507 | 32.1 | 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 | '24/01/29 | 418 | 426 | 416 | 420.5 | -1.5 | -0.36 | 2.37 | 11,459 | 10,555 | 1.09 | 48.2 | +106 | -893 | -161 | -948 | 32.9 | +203 | 11,357 | -5 | 3,508 | 30.9 | '24/01/26 | 435.5 | 435.5 | 422 | 422 | -17.5 | -3.98 | 3.07 | 14,498 | 14,631 | 0.99 | 62.1 | -2,233 | -437 | -341 | -3,012 | 32.8 | +415 | 11,154 | -382 | 3,513 | 31.5 | '24/01/25 | 432 | 443.5 | 426 | 439.5 | +10.5 | +2.45 | 4.08 | 17,006 | 14,729 | 1.15 | 74 | +956 | +180 | -236 | +901 | 33.7 | -447 | 10,739 | +188 | 3,895 | 36.3 | '24/01/24 | 435 | 435.5 | 423 | 429 | -8 | -1.83 | 2.86 | 17,870 | 18,565 | 0.96 | 76.5 | +90.3 | +455 | +92.6 | +638 | 33.3 | -146 | 11,186 | -219 | 3,707 | 33.1 | '24/01/23 | 447 | 447.5 | 437 | 437 | -11 | -2.46 | 2.34 | 10,663 | 10,609 | 1.01 | 47.1 | -282 | -184 | +348 | -118 | 33.3 | -287 | 11,332 | -225 | 3,926 | 34.6 | '24/01/22 | 436 | 448 | 436 | 448 | +18 | +4.19 | 2.79 | 18,189 | 15,792 | 1.15 | 80.7 | +825 | +214 | +334 | +1,373 | 33.4 | -118 | 11,619 | +214 | 4,151 | 35.7 | '24/01/19 | 433.5 | 442 | 427.5 | 430 | +6.5 | +1.53 | 3.42 | 25,607 | 21,108 | 1.21 | 111 | -325 | +708 | -157 | +226 | 33 | -63 | 11,737 | -159 | 3,937 | 33.5 | '24/01/18 | 427 | 433.5 | 414 | 423.5 | -4.5 | -1.05 | 4.56 | 18,938 | 16,380 | 1.16 | 80.1 | +1,036 | +617 | -399 | +1,254 | 33.1 | -275 | 11,800 | -114 | 4,096 | 34.7 | '24/01/17 | 430 | 439 | 425 | 428 | -1.5 | -0.35 | 3.26 | 24,523 | 24,365 | 1.01 | 106 | -1,148 | +434 | +530 | -184 | 33 | -220 | 12,075 | -66 | 4,210 | 34.9 | '24/01/16 | 416.5 | 436.5 | 416.5 | 429.5 | +18 | +4.37 | 4.86 | 39,447 | 34,189 | 1.15 | 169 | +1,144 | +1,048 | -11.9 | +2,180 | 33.5 | -76 | 12,295 | +403 | 4,276 | 34.8 | '24/01/15 | 425 | 427 | 408.5 | 411.5 | -10 | -2.37 | 4.39 | 17,196 | 15,701 | 1.1 | 71.8 | -2,721 | -424 | +208 | -2,937 | 33 | +1,029 | 12,371 | -118 | 3,873 | 31.3 | '24/01/12 | 420 | 433.5 | 412.5 | 421.5 | -1 | -0.24 | 4.97 | 34,690 | 29,535 | 1.17 | 147 | +382 | -43 | +29.4 | +368 | 34.1 | -1,132 | 11,342 | -221 | 3,991 | 35.2 | '24/01/11 | 388.5 | 425 | 385.5 | 422.5 | +35.5 | +9.17 | 10.2 | 49,638 | 41,453 | 1.2 | 201 | +6,449 | +1,006 | -157 | +7,298 | 34.1 | -1,647 | 12,474 | +747 | 4,212 | 33.8 | '24/01/10 | 378 | 387 | 374.5 | 387 | +11.5 | +3.06 | 3.33 | 15,544 | 12,693 | 1.22 | 59.4 | +1,596 | +87 | +146 | +1,830 | 31.7 | +1,095 | 14,121 | +252 | 3,465 | 24.5 | '24/01/09 | 383 | 388 | 372.5 | 375.5 | -1.5 | -0.4 | 4.11 | 21,022 | 18,130 | 1.16 | 79.8 | -1,559 | +2 | -108 | -1,665 | 31.1 | +661 | 13,026 | -30 | 3,213 | 24.7 | '24/01/08 | 384 | 389.5 | 374 | 377 | -7 | -1.82 | 4.04 | 19,059 | 19,238 | 0.99 | 73 | -707 | +207 | +660 | +159 | 31.7 | +497 | 12,365 | -102 | 3,243 | 26.2 | '24/01/05 | 371.5 | 385 | 370 | 384 | +12 | +3.23 | 4.03 | 27,054 | 23,688 | 1.14 | 103 | +4,566 | +1,441 | -253 | +5,754 | 32 | -1,260 | 11,868 | +331 | 3,345 | 28.2 | '24/01/04 | 373 | 373.5 | 364.5 | 372 | -1 | -0.27 | 2.41 | 14,456 | 12,041 | 1.2 | 53.5 | -166 | +514 | -144 | +205 | 30.3 | -274 | 13,128 | -20 | 3,014 | 23 | 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 | '24/01/03 | 356 | 373 | 355 | 373 | +13 | +3.61 | 5 | 25,466 | 21,967 | 1.16 | 93.7 | +7,423 | +1,035 | -434 | +8,024 | 30.5 | -1,321 | 13,402 | +627 | 3,034 | 22.6 | '24/01/02 | 357 | 360 | 350.5 | 360 | +3 | +0.84 | 2.66 | 10,158 | 8,648 | 1.17 | 36.2 | +1,240 | -401 | +242 | +1,081 | 27.4 | +288 | 14,723 | -28 | 2,407 | 16.3 | '23/12/29 | 355.5 | 357.5 | 351.5 | 357 | +2.5 | +0.71 | 1.69 | 7,472 | 6,712 | 1.11 | 26.5 | +1,389 | -978 | -131 | +279 | 27 | +137 | 14,435 | +58 | 2,435 | 16.9 | '23/12/28 | 365 | 368.5 | 350.5 | 354.5 | -8 | -2.21 | 4.97 | 14,009 | 13,864 | 1.01 | 50 | -1,849 | -2,246 | -30.8 | -4,126 | 26.4 | +422 | 14,298 | -198 | 2,377 | 16.6 | '23/12/27 | 362.5 | 365 | 358 | 362.5 | +1.5 | +0.42 | 1.94 | 8,678 | 7,082 | 1.23 | 31.4 | +1,145 | -383 | -120 | +641 | 27.2 | -311 | 13,876 | -16 | 2,575 | 18.6 | '23/12/26 | 357 | 366.5 | 356.5 | 361 | +4 | +1.12 | 2.8 | 9,663 | 8,330 | 1.16 | 35 | +1,513 | -1,127 | +23.4 | +410 | 26.7 | +76 | 14,187 | +101 | 2,591 | 18.3 | '23/12/25 | 361.5 | 361.5 | 354 | 357 | -1 | -0.28 | 2.09 | 7,030 | 6,117 | 1.15 | 25.2 | -506 | -286 | -112 | -904 | 26.2 | +200 | 14,111 | -86 | 2,490 | 17.6 | '23/12/22 | 354 | 360 | 352.5 | 358 | +7.5 | +2.14 | 2.14 | 11,876 | 10,033 | 1.18 | 42.4 | +3,004 | -144 | -176 | +2,685 | 26.3 | -628 | 13,911 | +293 | 2,576 | 18.5 | '23/12/21 | 361 | 363 | 348.5 | 350.5 | -15 | -4.1 | 3.97 | 20,908 | 21,699 | 0.96 | 73.9 | -5,543 | -1,402 | -12.9 | -6,958 | 25 | +326 | 14,539 | -569 | 2,283 | 15.7 | '23/12/20 | 374.5 | 376.5 | 365.5 | 365.5 | -8 | -2.14 | 2.95 | 15,057 | 13,650 | 1.1 | 55.7 | -3,870 | -19 | -143 | -4,031 | 27.2 | +935 | 14,213 | -237 | 2,852 | 20.1 | '23/12/19 | 367 | 374 | 364 | 373.5 | +6.5 | +1.77 | 2.72 | 15,182 | 12,602 | 1.2 | 56.2 | +602 | -72 | -11.5 | +519 | 28.6 | -268 | 13,278 | +90 | 3,089 | 23.3 | '23/12/18 | 361 | 375.5 | 359.5 | 367 | +6 | +1.66 | 4.43 | 17,146 | 13,906 | 1.23 | 63.2 | -139 | -114 | -144 | -397 | 28.4 | -7 | 13,546 | +195 | 2,999 | 22.1 | '23/12/15 | 374 | 376 | 361 | 361 | -8 | -2.17 | 4.07 | 17,547 | 14,715 | 1.19 | 64.5 | -2,750 | +133 | -213 | -2,830 | 28.6 | +98 | 13,553 | -427 | 2,804 | 20.7 | '23/12/14 | 376 | 378.5 | 365 | 369 | +1 | +0.27 | 3.67 | 22,597 | 18,277 | 1.24 | 84 | +474 | -237 | +101 | +339 | 29.8 | -390 | 13,455 | +67 | 3,231 | 24 | '23/12/13 | 375.5 | 378.5 | 368 | 368 | -14.5 | -3.79 | 2.75 | 28,263 | 24,191 | 1.17 | 105 | -7,163 | -699 | +21.9 | -7,840 | 29.5 | +771 | 13,845 | -730 | 3,164 | 22.9 | '23/12/12 | 369 | 391 | 367.5 | 382.5 | +21 | +5.81 | 6.5 | 37,979 | 32,352 | 1.17 | 144 | +3,745 | +35.5 | -160 | +3,621 | 32.3 | +35 | 13,074 | +634 | 3,894 | 29.8 | '23/12/11 | 369 | 375 | 361 | 361.5 | -8.5 | -2.3 | 3.78 | 14,412 | 12,471 | 1.16 | 52.8 | -2,657 | -2.11 | +206 | -2,453 | 30.6 | -41 | 13,039 | -132 | 3,260 | 25 | '23/12/08 | 364.5 | 370 | 356 | 370 | +12.5 | +3.5 | 3.92 | 18,915 | 16,117 | 1.17 | 69.1 | +185 | -107 | +307 | +384 | 31.8 | +266 | 13,080 | +76 | 3,392 | 25.9 | 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 | '23/12/07 | 360.5 | 369 | 353 | 357.5 | -4 | -1.11 | 4.43 | 14,955 | 14,275 | 1.05 | 53.9 | -777 | -1,233 | +113 | -1,897 | 31.9 | +128 | 12,814 | +60 | 3,316 | 25.9 | '23/12/06 | 365.5 | 375.5 | 361.5 | 361.5 | -2 | -0.55 | 3.85 | 17,325 | 15,579 | 1.11 | 63.7 | -2,232 | +231 | -45.2 | -2,046 | 32.2 | +200 | 12,686 | -53 | 3,256 | 25.7 | '23/12/05 | 376.5 | 380 | 361 | 363.5 | -16.5 | -4.34 | 5 | 19,560 | 19,328 | 1.01 | 72 | -1,024 | -2,097 | -170 | -3,291 | 33.4 | +257 | 12,486 | -607 | 3,309 | 26.5 | '23/12/04 | 392 | 393.5 | 374.5 | 380 | -11 | -2.81 | 4.86 | 23,574 | 21,742 | 1.08 | 90.5 | +163 | -591 | -93.1 | -521 | 33.9 | -2,959 | 12,229 | -220 | 3,916 | 32 | '23/12/01 | 383 | 396 | 377 | 391 | +5.5 | +1.43 | 4.93 | 23,630 | 20,737 | 1.14 | 91.6 | -99 | +1,578 | -9.01 | +1,470 | 33.6 | -404 | 15,188 | +81 | 4,136 | 27.2 | '23/11/30 | 380 | 388 | 372 | 385.5 | +5.5 | +1.45 | 4.21 | 28,995 | 24,989 | 1.16 | 111 | -1,015 | +349 | +323 | -342 | 33.5 | +48 | 15,592 | +88 | 4,055 | 26 | '23/11/29 | 360 | 388 | 352 | 380 | +19 | +5.26 | 9.97 | 46,982 | 40,763 | 1.15 | 174 | +2,247 | +1,062 | -582 | +2,727 | 34.3 | -723 | 15,544 | +632 | 3,967 | 25.5 | '23/11/28 | 333.5 | 363.5 | 331.5 | 361 | +30 | +9.06 | 9.67 | 29,518 | 24,304 | 1.21 | 104 | +7,621 | +130 | +167 | +7,918 | 33.2 | +907 | 16,267 | +640 | 3,335 | 20.5 | '23/11/27 | 346 | 348 | 328.5 | 331 | -13 | -3.78 | 5.67 | 14,174 | 13,083 | 1.08 | 47.7 | -1,018 | +455 | -267 | -830 | 30.2 | +205 | 15,360 | -375 | 2,695 | 17.5 | '23/11/24 | 337.5 | 344.5 | 335 | 344 | +8 | +2.38 | 2.83 | 13,702 | 10,843 | 1.26 | 46.7 | +2,123 | +9 | -27.1 | +2,105 | 30.5 | -584 | 15,155 | +299 | 3,070 | 20.3 | '23/11/23 | 350.5 | 350.5 | 329 | 336 | -10 | -2.89 | 6.21 | 21,172 | 19,023 | 1.11 | 71.4 | -1,163 | -196 | -620 | -1,979 | 29.6 | -1,487 | 15,739 | -347 | 2,771 | 17.6 | '23/11/22 | 342 | 354.5 | 340 | 346 | +3.5 | +1.02 | 4.23 | 20,762 | 16,684 | 1.24 | 72.4 | +1,778 | -169 | +643 | +2,252 | 30 | +247 | 17,226 | -41 | 3,118 | 18.1 | '23/11/21 | 351.5 | 352.5 | 342 | 342.5 | -2.5 | -0.72 | 3.04 | 13,564 | 11,870 | 1.14 | 46.9 | -369 | -48.1 | -427 | -844 | 29.3 | -37 | 16,979 | -244 | 3,159 | 18.6 | '23/11/20 | 361 | 361.5 | 344.5 | 345 | -6 | -1.71 | 4.84 | 34,386 | 27,220 | 1.26 | 121 | -3,735 | +399 | +231 | -3,105 | 29.5 | +255 | 17,016 | -707 | 3,403 | 20 | '23/11/17 | 324.5 | 351 | 324 | 351 | +31.5 | +9.86 | 8.45 | 34,857 | 28,433 | 1.23 | 119 | +7,509 | +504 | -102 | +7,911 | 30.9 | -1 | 16,761 | +1,284 | 4,110 | 24.5 | '23/11/16 | 323.5 | 324 | 316 | 319.5 | -1 | -0.31 | 2.5 | 9,834 | 9,144 | 1.08 | 31.4 | -697 | -393 | -50.7 | -1,141 | 28 | +138 | 16,762 | -91 | 2,826 | 16.9 | '23/11/15 | 337.5 | 340.5 | 320.5 | 320.5 | -10.5 | -3.17 | 6.04 | 17,664 | 15,193 | 1.16 | 58.1 | -2,331 | -271 | -76.5 | -2,678 | 28.1 | -593 | 16,624 | -248 | 2,917 | 17.5 | '23/11/14 | 336.5 | 340 | 330 | 331 | -3 | -0.9 | 2.99 | 10,845 | 9,960 | 1.09 | 36.2 | -1,462 | +82 | +2.58 | -1,378 | 29.2 | +433 | 17,217 | -89 | 3,165 | 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 | '23/11/13 | 329.5 | 337.5 | 328 | 334 | +10.5 | +3.25 | 2.94 | 15,533 | 12,382 | 1.25 | 51.8 | +3,167 | +27 | +330 | +3,525 | 29.8 | -594 | 16,784 | +244 | 3,254 | 19.4 | '23/11/10 | 331 | 337.5 | 322.5 | 323.5 | -10 | -3 | 4.5 | 13,254 | 11,576 | 1.14 | 43.6 | -1,715 | -8 | -223 | -1,946 | 28.5 | +604 | 17,378 | -99 | 3,010 | 17.3 | '23/11/09 | 332.5 | 334 | 327 | 333.5 | -2 | -0.6 | 2.09 | 9,845 | 9,555 | 1.03 | 32.6 | +17.4 | +10 | -430 | -403 | 29 | +118 | 16,774 | +6 | 3,109 | 18.5 | '23/11/08 | 327.5 | 337 | 324 | 335.5 | +7 | +2.13 | 3.96 | 14,145 | 12,415 | 1.14 | 46.9 | +1,100 | +76 | +470 | +1,647 | 29 | -376 | 16,656 | +9 | 3,103 | 18.6 | '23/11/07 | 330 | 330.5 | 323.5 | 328.5 | -3.5 | -1.05 | 2.11 | 9,775 | 10,205 | 0.96 | 32 | -30.9 | -325 | -179 | -535 | 28.6 | +51 | 17,032 | -26 | 3,094 | 18.2 | '23/11/06 | 328.5 | 332.5 | 327 | 332 | +10 | +3.11 | 1.71 | 12,780 | 11,271 | 1.13 | 42.2 | -671 | +550 | -96.9 | -218 | 28.6 | +77 | 16,981 | +44 | 3,120 | 18.4 | '23/11/03 | 325.5 | 330 | 320 | 322 | -2 | -0.62 | 3.09 | 17,522 | 14,898 | 1.18 | 56.9 | -206 | +504 | -149 | +148 | 28.8 | +383 | 16,904 | +16 | 3,076 | 18.2 | '23/11/02 | 314.5 | 324.5 | 311 | 324 | +21.5 | +7.11 | 4.46 | 19,322 | 16,391 | 1.18 | 61.4 | +1,495 | +24 | +67.3 | +1,586 | 28.9 | -275 | 16,521 | +419 | 3,060 | 18.5 | '23/11/01 | 309 | 312 | 296 | 302.5 | +0.5 | +0.17 | 5.3 | 20,142 | 17,792 | 1.13 | 61.2 | -733 | -414 | -148 | -1,295 | 28.3 | +355 | 16,796 | +40 | 2,641 | 15.7 | '23/10/31 | 325.5 | 331 | 300.5 | 302 | -24 | -7.36 | 9.36 | 25,865 | 22,869 | 1.13 | 82.2 | -1,625 | +194 | -359 | -1,790 | 28.7 | +253 | 16,441 | -475 | 2,601 | 15.8 | '23/10/30 | 310.5 | 326 | 310 | 326 | +17.5 | +5.67 | 5.19 | 13,542 | 11,357 | 1.19 | 43.2 | +2,263 | +74 | -319 | +2,017 | 28.8 | -637 | 16,188 | +620 | 3,076 | 19 | '23/10/27 | 320 | 320 | 306.5 | 308.5 | -9.5 | -2.99 | 4.25 | 17,205 | 14,928 | 1.15 | 53.8 | -1,672 | +44 | +98.2 | -1,530 | 28.2 | -29 | 16,825 | -448 | 2,456 | 14.6 | '23/10/26 | 312 | 325 | 311 | 318 | -7 | -2.15 | 4.31 | 16,762 | 13,714 | 1.22 | 53.5 | +2,332 | -441 | -448 | +1,443 | 28.8 | -524 | 16,854 | +181 | 2,904 | 17.2 | '23/10/25 | 335 | 336 | 325 | 325 | -14.5 | -4.27 | 3.24 | 29,828 | 23,884 | 1.25 | 98.5 | -5,880 | +673 | +137 | -5,071 | 28.2 | +937 | 17,378 | -360 | 2,723 | 15.7 | '23/10/24 | 340 | 342.5 | 331.5 | 339.5 | +1 | +0.3 | 3.25 | 19,274 | 14,869 | 1.3 | 65.1 | -214 | +842 | -73.2 | +555 | 30.1 | +300 | 16,441 | +70 | 3,083 | 18.8 | '23/10/23 | 332 | 342 | 327 | 338.5 | +4 | +1.2 | 4.48 | 20,797 | 16,186 | 1.28 | 69.8 | +311 | +1,343 | -151 | +1,503 | 30.4 | -467 | 16,141 | +201 | 3,013 | 18.7 | '23/10/20 | 337.5 | 341 | 330 | 334.5 | -8.5 | -2.48 | 3.21 | 16,781 | 13,811 | 1.22 | 56.3 | +17.1 | -1 | +36.2 | +52.3 | 30.1 | -429 | 16,608 | -96 | 2,812 | 16.9 | '23/10/19 | 347.5 | 350 | 335 | 343 | -8 | -2.28 | 4.27 | 22,570 | 18,501 | 1.22 | 77.4 | -81.5 | -318 | +228 | -172 | 30.3 | +329 | 17,037 | -269 | 2,908 | 17.1 | 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 | '23/10/18 | 353.5 | 358.5 | 341 | 351 | -1.5 | -0.43 | 4.96 | 26,068 | 21,136 | 1.23 | 91.4 | -139 | +15 | -88 | -212 | 30.1 | -156 | 16,708 | +235 | 3,177 | 19 | '23/10/17 | 356.5 | 367 | 349.5 | 352.5 | +2.5 | +0.71 | 5 | 38,626 | 31,189 | 1.24 | 138 | +908 | +1,090 | -708 | +1,290 | 30.1 | +303 | 16,864 | +104 | 2,942 | 17.4 | '23/10/16 | 342 | 350 | 334 | 350 | +7 | +2.04 | 4.66 | 21,644 | 17,703 | 1.22 | 74.6 | +1,295 | +1,035 | -243 | +2,087 | 29.7 | -407 | 16,561 | +377 | 2,838 | 17.1 | '23/10/13 | 342 | 344 | 332 | 343 | -2 | -0.58 | 3.48 | 17,713 | 14,568 | 1.22 | 60 | +675 | +88 | +6.36 | +769 | 29.1 | +113 | 16,968 | +40 | 2,461 | 14.5 | '23/10/12 | 337.5 | 345 | 334 | 345 | +14 | +4.23 | 3.32 | 22,811 | 18,204 | 1.25 | 77.6 | +2,194 | +71 | -58.7 | +2,206 | 28.7 | +89 | 16,855 | +247 | 2,421 | 14.4 | '23/10/11 | 329 | 344.5 | 328 | 331 | +8 | +2.48 | 5.11 | 30,426 | 26,337 | 1.16 | 102 | +518 | +434 | +271 | +1,222 | 28.1 | -1,132 | 16,766 | -118 | 2,174 | 13 | '23/10/06 | 321 | 323 | 315 | 323 | +2 | +0.62 | 2.49 | 13,672 | 18,329 | 0.75 | 43.8 | -845 | +233 | +324 | -288 | 28.1 | -37 | 17,898 | +5 | 2,292 | 12.8 | '23/10/05 | 306 | 321.5 | 304 | 321 | +18 | +5.94 | 5.78 | 22,753 | 18,902 | 1.2 | 71.8 | +1,971 | -16 | +651 | +2,606 | 28.4 | +377 | 17,935 | +283 | 2,287 | 12.8 | '23/10/04 | 299 | 304.5 | 297.5 | 303 | -1 | -0.33 | 2.3 | 9,218 | 8,432 | 1.09 | 27.7 | +841 | -236 | -48.4 | +557 | 27.6 | +228 | 17,558 | -100 | 2,004 | 11.4 | '23/10/03 | 314 | 316 | 303 | 304 | -8.5 | -2.72 | 4.16 | 11,576 | 11,796 | 0.98 | 35.6 | -1,334 | -475 | -33 | -1,842 | 27.1 | +99 | 17,330 | -187 | 2,104 | 12.1 | '23/10/02 | 312 | 319 | 310.5 | 312.5 | +6.5 | +2.12 | 2.78 | 14,558 | 11,608 | 1.25 | 45.8 | +429 | -382 | +617 | +664 | 27.4 | -359 | 17,231 | +75 | 2,291 | 13.3 | '23/09/28 | 308.5 | 314.5 | 304 | 306 | 0 | 0 | 3.43 | 13,032 | 11,401 | 1.14 | 40.2 | -230 | -15 | -204 | -449 | 27.2 | +178 | 17,590 | +42 | 2,216 | 12.6 | '23/09/27 | 300 | 306.5 | 295 | 306 | +3 | +0.99 | 3.8 | 19,229 | 16,039 | 1.2 | 58 | +949 | -667 | +59.8 | +341 | 27.5 | +31 | 17,412 | +7 | 2,174 | 12.5 | '23/09/26 | 311.5 | 315 | 303 | 303 | -6.5 | -2.1 | 3.88 | 14,878 | 13,174 | 1.13 | 45.8 | -729 | -657 | +191 | -1,194 | 27.2 | +161 | 17,381 | +144 | 2,167 | 12.5 | '23/09/25 | 306 | 318 | 303.5 | 309.5 | +5 | +1.64 | 4.76 | 17,403 | 14,834 | 1.17 | 54.2 | +85 | +145 | -458 | -228 | 27.8 | +391 | 17,220 | +86 | 2,023 | 11.7 | '23/09/22 | 295 | 307.5 | 291.5 | 304.5 | +6.5 | +2.18 | 5.37 | 23,647 | 20,763 | 1.14 | 71.2 | -619 | -213 | +553 | -280 | 28 | +352 | 16,829 | -112 | 1,937 | 11.5 | '23/09/21 | 312 | 312.5 | 295 | 298 | -17.5 | -5.55 | 5.55 | 27,294 | 26,081 | 1.05 | 82.5 | +2,878 | -3,243 | -298 | -663 | 28.4 | +42 | 16,477 | -335 | 2,049 | 12.4 | '23/09/20 | 323 | 326.5 | 312 | 315.5 | -7 | -2.17 | 4.5 | 18,809 | 16,877 | 1.11 | 60 | +1,324 | -1,389 | -565 | -631 | 27.5 | +181 | 16,435 | -476 | 2,384 | 14.5 | 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 | '23/09/19 | 345 | 345 | 317.5 | 322.5 | -22 | -6.39 | 7.98 | 21,343 | 21,045 | 1.01 | 70.3 | -757 | -68 | -1,079 | -1,904 | 27.1 | -367 | 16,254 | -623 | 2,860 | 17.6 | '23/09/18 | 335.5 | 346 | 333 | 344.5 | +6.5 | +1.92 | 3.85 | 15,401 | 12,406 | 1.24 | 52.6 | +1,024 | -324 | +41.4 | +742 | 27.4 | +297 | 16,621 | +349 | 3,483 | 21 | '23/09/15 | 362 | 365 | 338 | 338 | -18.5 | -5.19 | 7.57 | 33,527 | 27,907 | 1.2 | 117 | -4,212 | -57.1 | +29.8 | -4,239 | 27.1 | +422 | 16,324 | -461 | 3,134 | 19.2 | '23/09/14 | 354 | 360.5 | 348.5 | 356.5 | +8.5 | +2.44 | 3.45 | 27,401 | 21,646 | 1.27 | 97.4 | -227 | +527 | +143 | +443 | 28.8 | +130 | 15,902 | +311 | 3,595 | 22.6 | '23/09/13 | 328 | 348 | 322 | 348 | +22.5 | +6.91 | 7.99 | 26,303 | 21,505 | 1.22 | 88.4 | +1,914 | +85 | -667 | +1,332 | 28.6 | +215 | 15,772 | +641 | 3,284 | 20.8 | '23/09/12 | 351 | 353 | 321.5 | 325.5 | -21 | -6.06 | 9.09 | 26,467 | 23,389 | 1.13 | 89 | +1,631 | -213 | -1,372 | +46.8 | 27.8 | -922 | 15,557 | -53 | 2,643 | 17 | '23/09/11 | 363.5 | 366.5 | 340.5 | 346.5 | -13.5 | -3.75 | 7.22 | 24,608 | 19,742 | 1.25 | 86.6 | +1,441 | +131 | -854 | +718 | 27.2 | -1,265 | 16,479 | -414 | 2,696 | 16.4 | '23/09/08 | 364 | 366.5 | 353 | 360 | -9.5 | -2.57 | 3.65 | 24,102 | 20,984 | 1.15 | 86.9 | +2,119 | +611 | -449 | +2,281 | 26.4 | -1,028 | 17,744 | +66 | 3,110 | 17.5 | '23/09/07 | 365 | 374 | 358 | 369.5 | +2.5 | +0.68 | 4.36 | 24,155 | 18,986 | 1.27 | 88.4 | -272 | +102 | -271 | -442 | 25.5 | +722 | 18,772 | +15 | 3,044 | 16.2 | '23/09/06 | 359.5 | 372 | 352 | 367 | +10 | +2.8 | 5.6 | 29,479 | 26,033 | 1.13 | 107 | -1,331 | +1,025 | +495 | +189 | 25.6 | +604 | 18,050 | +319 | 3,029 | 16.8 | '23/09/05 | 344 | 357.5 | 339.5 | 357 | +12 | +3.48 | 5.22 | 21,349 | 18,372 | 1.16 | 74.8 | +1,217 | +350 | +1,184 | +2,751 | 26.5 | +86 | 17,446 | +304 | 2,710 | 15.5 | '23/09/04 | 340.5 | 345 | 336 | 345 | +10 | +2.99 | 2.69 | 14,681 | 11,910 | 1.23 | 50.2 | +1,618 | +47 | -51.6 | +1,613 | 25.8 | +75 | 17,360 | +131 | 2,406 | 13.9 | '23/09/01 | 349 | 357 | 334.5 | 335 | -10 | -2.9 | 6.52 | 24,844 | 21,342 | 1.16 | 86 | -1,435 | +1,025 | -561 | -971 | 25.1 | +214 | 17,285 | +7 | 2,275 | 13.2 | '23/08/31 | 341.5 | 349.5 | 339.5 | 345 | +3 | +0.88 | 2.92 | 14,220 | 11,851 | 1.2 | 49 | -943 | +177 | -79.1 | -845 | 25.3 | +143 | 17,071 | +67 | 2,268 | 13.3 | '23/08/30 | 342 | 356.5 | 341 | 342 | +6.5 | +1.94 | 4.62 | 30,869 | 24,875 | 1.24 | 107 | +132 | +397 | +472 | +1,001 | 26 | +727 | 16,928 | +118 | 2,201 | 13 | '23/08/29 | 339 | 344.5 | 331 | 335.5 | +0.5 | +0.15 | 4.03 | 15,091 | 12,889 | 1.17 | 50.8 | +749 | +467 | -1,072 | +144 | 25.9 | +110 | 16,201 | -113 | 2,083 | 12.9 | '23/08/28 | 340.5 | 342 | 323 | 335 | +1 | +0.3 | 5.69 | 17,462 | 14,026 | 1.24 | 58.1 | -628 | +30.9 | +252 | -345 | 26.2 | +250 | 16,091 | +18 | 2,196 | 13.6 | '23/08/25 | 320.5 | 345 | 320 | 334 | +1 | +0.3 | 7.51 | 25,986 | 20,920 | 1.24 | 87.4 | +820 | -47 | -641 | +132 | 26.6 | +227 | 15,841 | -158 | 2,178 | 13.7 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/24 | 352 | 356 | 326.5 | 333 | -7.5 | -2.2 | 8.66 | 29,192 | 25,584 | 1.14 | 99.7 | -844 | +116 | -1,080 | -1,808 | 26.2 | -55 | 15,614 | +84 | 2,336 | 15 | '23/08/23 | 343 | 344 | 324 | 340.5 | -0.5 | -0.15 | 5.87 | 25,495 | 22,211 | 1.15 | 85.5 | +679 | +12 | +102 | +793 | 26.5 | -81 | 15,669 | +4 | 2,252 | 14.4 | '23/08/22 | 350.5 | 352 | 339.5 | 341 | +5.5 | +1.64 | 3.73 | 19,503 | 16,253 | 1.2 | 67.3 | -656 | -7 | +79.4 | -583 | 26.2 | -375 | 15,750 | -31 | 2,248 | 14.3 | '23/08/21 | 344.5 | 348 | 329.5 | 335.5 | +7.5 | +2.29 | 5.64 | 23,968 | 19,748 | 1.21 | 81.2 | -731 | -260 | +230 | -762 | 26.5 | -262 | 16,125 | +87 | 2,279 | 14.1 | '23/08/18 | 357.5 | 367 | 321.5 | 328 | -29 | -8.12 | 12.7 | 40,720 | 35,361 | 1.15 | 141 | +749 | +467 | -1,072 | +144 | 26.8 | -1,836 | 16,387 | -427 | 2,192 | 13.4 | '23/08/17 | 339.5 | 373 | 336.5 | 357 | +16 | +4.69 | 10.7 | 36,894 | 31,694 | 1.16 | 131 | -1,471 | +1,017 | +135 | -319 | 26.4 | -314 | 18,223 | +102 | 2,619 | 14.4 | '23/08/16 | 333.5 | 346 | 325 | 341 | +7 | +2.1 | 6.29 | 34,830 | 31,960 | 1.09 | 117 | -2,719 | +2,010 | +629 | -80.1 | 27 | +436 | 18,537 | -52 | 2,517 | 13.6 | '23/08/15 | 322.5 | 334 | 316 | 334 | +30 | +9.87 | 5.92 | 22,968 | 27,674 | 0.83 | 74.6 | -466 | +1,234 | +493 | +1,261 | 28 | -251 | 18,101 | +748 | 2,569 | 14.2 | '23/08/14 | 291 | 308.5 | 290.5 | 304 | +10.5 | +3.58 | 6.13 | 21,320 | 19,152 | 1.11 | 64.3 | -1,089 | +1,837 | +67.7 | +816 | 28 | -28 | 18,352 | +172 | 1,821 | 9.92 | '23/08/11 | 286 | 304.5 | 285 | 293.5 | +13.5 | +4.82 | 6.96 | 22,073 | 19,361 | 1.14 | 65.2 | +1,310 | +730 | -300 | +1,739 | 28.4 | +308 | 18,380 | +121 | 1,649 | 8.97 | '23/08/10 | 296.5 | 298.5 | 275 | 280 | -21 | -6.98 | 7.81 | 5,380 | 6,961 | 0.77 | 15.2 | -42.6 | -237 | -746 | -1,026 | 28.4 | -575 | 18,072 | -39 | 1,528 | 8.46 | '23/08/09 | 289 | 307 | 289 | 301 | +5.5 | +1.86 | 6.09 | 3,427 | 3,893 | 0.88 | 10.4 | -1,297 | +572 | -112 | -837 | 28.3 | -221 | 18,647 | +17 | 1,567 | 8.4 | '23/08/08 | 307 | 307 | 287.5 | 295.5 | -12 | -3.9 | 6.34 | 4,719 | 5,819 | 0.81 | 13.9 | -968 | -246 | -334 | -1,548 | 28.3 | -20 | 18,868 | -54 | 1,550 | 8.21 | '23/08/07 | 286.5 | 309.5 | 285 | 307.5 | +26 | +9.24 | 8.7 | 5,849 | 6,451 | 0.91 | 17.5 | -430 | -125 | -140 | -695 | 28.7 | +229 | 18,888 | +24 | 1,604 | 8.49 | '23/08/04 | 274.5 | 288 | 267 | 281.5 | +0.5 | +0.18 | 7.47 | 8,011 | 7,249 | 1.11 | 22.2 | +1,697 | -1,702 | -959 | -964 | 28.8 | +262 | 18,659 | -119 | 1,580 | 8.47 | '23/08/02 | 308 | 315 | 281 | 281 | -31 | -9.94 | 10.9 | 7,598 | 8,537 | 0.89 | 22 | +1,005 | -467 | -680 | -142 | 28.3 | -691 | 18,397 | -360 | 1,699 | 9.24 | '23/08/01 | 328.5 | 328.5 | 311.5 | 312 | -14 | -4.29 | 5.21 | 3,876 | 4,550 | 0.85 | 12.3 | -363 | -529 | +286 | -606 | 27.9 | +578 | 19,088 | -169 | 2,059 | 10.8 | '23/07/31 | 324.5 | 334.5 | 298.5 | 326 | +6.5 | +2.03 | 11.3 | 10,197 | 9,059 | 1.13 | 32.7 | +226 | +367 | +186 | +780 | 28 | -743 | 18,510 | -140 | 2,228 | 12 | 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 | '23/07/28 | 323 | 325 | 310.5 | 319.5 | -11.5 | -3.47 | 4.38 | 7,468 | 7,638 | 0.98 | 23.7 | -36.5 | -1,651 | +1,093 | -594 | 27.9 | -111 | 19,253 | -213 | 2,368 | 12.3 | '23/07/27 | 322 | 331 | 310 | 331 | -9 | -2.65 | 6.18 | 13,866 | 12,981 | 1.07 | 44.2 | +814 | -1,622 | +580 | -228 | 28 | +1,807 | 19,364 | -1,084 | 2,581 | 13.3 | '23/07/26 | 350 | 350 | 340 | 340 | -37.5 | -9.93 | 2.65 | 6,099 | 6,750 | 0.9 | 21 | +1,207 | -449 | +55 | +813 | 27.6 | -802 | 17,557 | -443 | 3,665 | 20.9 | '23/07/25 | 374 | 389 | 374 | 377.5 | 0 | 0 | 3.97 | 5,620 | 5,590 | 1.01 | 21.5 | +431 | -153 | +586 | +864 | 27 | +111 | 18,359 | -173 | 4,108 | 22.4 | '23/07/24 | 389.5 | 403 | 371.5 | 377.5 | -2 | -0.53 | 8.3 | 41,699 | 33,651 | 1.24 | 161 | -2,400 | -364 | +278 | -2,486 | 27.2 | -1,363 | 18,248 | -891 | 4,281 | 23.5 | '23/07/21 | 338 | 379.5 | 337.5 | 379.5 | +34.5 | +10 | 12.2 | 42,135 | 31,451 | 1.34 | 152 | +5.36 | +865 | +601 | +1,472 | 27.8 | +1,613 | 19,611 | +1,689 | 5,172 | 26.4 | '23/07/20 | 335.5 | 345 | 326 | 345 | +16 | +4.86 | 5.78 | 24,845 | 18,531 | 1.34 | 83.3 | -1,639 | +303 | +116 | -1,220 | 27.9 | +746 | 17,998 | +46 | 3,483 | 19.4 | '23/07/19 | 324 | 344.5 | 317.5 | 329 | +15 | +4.78 | 8.6 | 39,369 | 29,151 | 1.35 | 131 | +1,508 | +922 | +299 | +2,729 | 28.8 | -857 | 17,252 | +292 | 3,437 | 19.9 | '23/07/18 | 329.5 | 338.5 | 305.5 | 314 | -5 | -1.57 | 10.3 | 38,714 | 28,932 | 1.34 | 124 | +595 | +121 | -257 | +459 | 28.2 | -499 | 18,109 | -292 | 3,145 | 17.4 | '23/07/17 | 305 | 324.5 | 303 | 319 | +24 | +8.14 | 7.29 | 40,052 | 27,635 | 1.45 | 127 | -1,371 | +1,575 | +398 | +602 | 28.1 | +272 | 18,608 | -23 | 3,437 | 18.5 | '23/07/14 | 276 | 295 | 271.5 | 295 | +26.5 | +9.87 | 8.75 | 33,764 | 23,549 | 1.43 | 96.1 | +1,314 | +295 | +797 | +2,406 | 28.5 | +1,369 | 18,336 | +1,180 | 3,460 | 18.9 | '23/07/13 | 270.5 | 286 | 265.5 | 268.5 | +8 | +3.07 | 7.87 | 37,677 | 26,932 | 1.4 | 103 | -451 | +150 | +707 | +405 | 28 | +700 | 16,967 | -224 | 2,280 | 13.4 | '23/07/12 | 262 | 264.5 | 257.5 | 260.5 | -1.5 | -0.57 | 2.67 | 16,505 | 20,174 | 0.82 | 43 | +136 | +404 | -445 | +95.3 | 28.2 | -803 | 16,267 | -7 | 2,504 | 15.4 | '23/07/11 | 260 | 269.5 | 258 | 262 | +8.5 | +3.35 | 4.54 | 27,473 | 29,432 | 0.93 | 72.6 | -699 | -371 | +860 | -209 | 28.2 | +666 | 17,070 | +43 | 2,511 | 14.7 | '23/07/10 | 250 | 256 | 247.5 | 253.5 | +9 | +3.68 | 3.48 | 23,797 | 28,198 | 0.84 | 59.9 | -2,672 | +493 | -44.5 | -2,223 | 28.7 | +528 | 16,404 | +241 | 2,468 | 15 | '23/07/07 | 251 | 253.5 | 235 | 244.5 | -9 | -3.55 | 7.3 | 35,233 | 35,508 | 0.99 | 86.2 | +5,351 | +307 | -379 | +5,279 | 29.7 | -2,047 | 15,876 | -229 | 2,227 | 14 | '23/07/06 | 251.5 | 264.5 | 251.5 | 253.5 | -2 | -0.78 | 5.09 | 24,921 | 18,511 | 1.35 | 64.2 | +628 | -150 | -161 | +317 | 27.9 | +381 | 17,923 | -212 | 2,456 | 13.7 | '23/07/05 | 255 | 263.5 | 244 | 255.5 | +5 | +2 | 7.78 | 45,691 | 53,197 | 0.86 | 117 | +2,307 | +2,509 | -449 | +4,368 | 27.6 | -1,351 | 17,542 | -44 | 2,668 | 15.2 | 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 | '23/07/04 | 230 | 250.5 | 229.5 | 250.5 | +22.5 | +9.87 | 9.21 | 37,742 | 26,302 | 1.43 | 91 | +797 | +2,576 | +108 | +3,481 | 26.6 | +1,798 | 18,893 | +1,126 | 2,712 | 14.4 | '23/07/03 | 215 | 231.5 | 215 | 228 | +17 | +8.06 | 7.82 | 27,087 | 31,235 | 0.87 | 60.7 | +1,584 | +1,062 | +1,704 | +4,350 | 26.1 | -409 | 17,095 | +436 | 1,586 | 9.28 | '23/06/30 | 211 | 215 | 207 | 211 | +1 | +0.48 | 3.81 | 15,225 | 34,709 | 0.44 | 32.2 | -465 | +441 | +503 | +478 | 25.6 | -887 | 17,504 | +113 | 1,150 | 6.57 | '23/06/29 | 201 | 217 | 201 | 210 | +9 | +4.48 | 7.96 | 32,942 | 44,064 | 0.75 | 69.3 | -268 | +788 | +1,127 | +1,647 | 25.8 | +1,261 | 18,391 | +328 | 1,037 | 5.64 | '23/06/28 | 204 | 205 | 199 | 201 | +3 | +1.52 | 3.03 | 13,028 | 12,080 | 1.08 | 26.3 | +15.6 | +225 | +330 | +571 | 25.6 | -497 | 17,130 | +104 | 709 | 4.14 | '23/06/27 | 203.5 | 205.5 | 198 | 198 | -4 | -1.98 | 3.71 | 21,271 | 26,816 | 0.79 | 43 | +2,844 | +1,093 | -1,321 | +2,617 | 25.9 | -15 | 17,627 | +60 | 605 | 3.43 | '23/06/26 | 198.5 | 207 | 197.5 | 202 | +3 | +1.51 | 4.77 | 20,960 | 27,308 | 0.77 | 42.4 | -49 | +799 | +938 | +1,688 | 24.6 | -8 | 17,642 | +104 | 545 | 3.09 | '23/06/21 | 197.5 | 199 | 191 | 199 | +3 | +1.53 | 4.08 | 13,610 | 13,189 | 1.03 | 26.7 | +2,155 | -5 | +354 | +2,505 | 24.6 | +159 | 17,650 | +47 | 441 | 2.5 | '23/06/20 | 198 | 200.5 | 195.5 | 196 | -0.5 | -0.25 | 2.54 | 11,583 | 8,978 | 1.29 | 22.9 | +1,152 | -11 | -394 | +747 | 23.7 | +170 | 17,491 | +75 | 394 | 2.25 | '23/06/19 | 194.5 | 199 | 193 | 196.5 | +3.5 | +1.81 | 3.11 | 12,956 | 13,053 | 0.99 | 25.5 | +294 | +395 | -452 | +237 | 23.2 | +503 | 17,321 | +65 | 319 | 1.84 | '23/06/16 | 192 | 197 | 188.5 | 193 | +3 | +1.58 | 4.47 | 16,386 | 12,966 | 1.26 | 31.7 | +1,192 | +660 | +763 | +2,615 | 22.1 | +1,014 | 16,818 | +93 | 254 | 1.51 | '23/06/15 | 184.5 | 194 | 184.5 | 190 | +9 | +4.97 | 5.25 | 18,999 | 15,114 | 1.26 | 36.1 | +1,601 | -13 | +60.5 | +1,648 | 21.7 | +783 | 15,804 | +161 | 161 | 1.02 | '23/06/14 | 188.5 | 190 | 185.5 | 186 | -1.5 | -0.8 | 2.4 | 12,283 | 9,927 | 1.24 | 23.1 | +315 | -2 | +79.2 | +392 | 21.1 | -873 | 15,021 | 0 | 0 | 0 | '23/06/13 | 177 | 190.5 | 177 | 187.5 | +13 | +7.45 | 7.74 | 23,507 | 18,790 | 1.25 | 43.6 | +1,388 | +189 | +1,505 | +3,082 | 21.1 | +317 | 15,894 | 0 | 0 | 0 | '23/06/12 | 174 | 176.5 | 173.5 | 174.5 | +1 | +0.58 | 1.73 | 6,636 | 5,378 | 1.23 | 11.6 | +763 | +345 | +221 | +1,329 | 20.6 | -158 | 15,577 | -3 | 0 | 0 | '23/06/09 | 169.5 | 174 | 169.5 | 173.5 | +5 | +2.97 | 2.67 | 6,293 | 4,935 | 1.28 | 10.8 | +1,498 | 0 | +151 | +1,649 | 20.3 | -319 | 15,735 | -636 | 3 | 0.02 | '23/06/08 | 172 | 172 | 167 | 168.5 | -3.5 | -2.03 | 2.91 | 5,876 | 5,068 | 1.16 | 9.9 | -536 | +234 | -196 | -498 | 19.7 | -9 | 16,054 | -133 | 639 | 3.98 | '23/06/07 | 171 | 172 | 169.5 | 172 | +1.5 | +0.88 | 1.47 | 2,969 | 2,573 | 1.15 | 5.08 | +364 | -60 | +88 | +392 | 19.8 | -73 | 16,063 | -172 | 772 | 4.81 | 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 | '23/06/06 | 173 | 173.5 | 170 | 170.5 | -2.5 | -1.45 | 2.02 | 3,838 | 3,244 | 1.18 | 6.56 | -499 | -94 | -215 | -808 | 19.7 | -146 | 16,136 | -166 | 944 | 5.85 | '23/06/05 | 173 | 174 | 172 | 173 | +1 | +0.58 | 1.16 | 3,435 | 2,761 | 1.24 | 5.94 | +578 | -60 | +156 | +674 | 19.8 | -254 | 16,282 | -129 | 1,110 | 6.82 | '23/06/02 | 174.5 | 176 | 172 | 172 | -1 | -0.58 | 2.31 | 7,139 | 5,022 | 1.42 | 12.4 | +1,136 | -234 | -196 | +706 | 19.6 | -149 | 16,536 | -90 | 1,239 | 7.49 | '23/06/01 | 171 | 173 | 170 | 173 | +1.5 | +0.87 | 1.75 | 3,950 | 3,100 | 1.27 | 6.78 | -158 | +1 | +278 | +121 | 19.2 | -147 | 16,685 | -195 | 1,329 | 7.97 | '23/05/31 | 172.5 | 173.5 | 171 | 171.5 | -1 | -0.58 | 1.45 | 5,206 | 3,952 | 1.32 | 8.95 | -751 | -132 | +11.9 | -871 | 19.4 | +26 | 16,832 | -140 | 1,524 | 9.05 | '23/05/30 | 175 | 175 | 169.5 | 172.5 | -1 | -0.58 | 3.17 | 8,537 | 8,662 | 0.99 | 14.7 | -2,369 | -368 | -338 | -3,074 | 19.8 | +436 | 16,806 | -502 | 1,664 | 9.9 | '23/05/29 | 171.5 | 176 | 171.5 | 173.5 | +5 | +2.97 | 2.67 | 15,356 | 10,930 | 1.4 | 26.8 | +3,817 | +1 | +1,436 | +5,254 | 21 | -866 | 16,370 | +263 | 2,166 | 13.2 | '23/05/26 | 173 | 175 | 168.5 | 168.5 | -2 | -1.17 | 3.81 | 10,855 | 8,473 | 1.28 | 18.5 | -2,041 | -1 | -189 | -2,231 | 19.8 | +282 | 17,236 | +48 | 1,903 | 11 | '23/05/25 | 171 | 176.5 | 170.5 | 170.5 | +3.5 | +2.1 | 3.59 | 17,392 | 13,273 | 1.31 | 30.1 | -420 | +300 | +169 | +48.4 | 20.4 | +300 | 16,954 | -29 | 1,855 | 10.9 | '23/05/24 | 169.5 | 170 | 166 | 167 | -4 | -2.34 | 2.34 | 7,238 | 6,386 | 1.13 | 12.1 | -3,035 | -96 | -495 | -3,626 | 20.8 | +493 | 16,654 | +165 | 1,884 | 11.3 | '23/05/23 | 169 | 173 | 168.5 | 171 | +2.5 | +1.48 | 2.67 | 6,711 | 5,227 | 1.28 | 11.5 | +741 | +99 | +339 | +1,180 | 21.9 | -385 | 16,161 | -54 | 1,719 | 10.6 | '23/05/22 | 173 | 173.5 | 168 | 168.5 | -3.5 | -2.03 | 3.2 | 7,925 | 6,038 | 1.31 | 13.4 | -2,693 | -77 | -376 | -3,146 | 21.7 | +459 | 16,546 | +48 | 1,773 | 10.7 | '23/05/19 | 169.5 | 173 | 168.5 | 172 | +4.5 | +2.69 | 2.69 | 10,379 | 8,342 | 1.24 | 17.8 | +1,368 | -11 | +934 | +2,291 | 22.7 | -204 | 16,087 | -74 | 1,725 | 10.7 | '23/05/18 | 169 | 169.5 | 166.5 | 167.5 | +1 | +0.6 | 1.8 | 5,570 | 4,139 | 1.35 | 9.35 | -651 | -77 | +24.2 | -704 | 22.4 | +169 | 16,291 | -236 | 1,799 | 11 | '23/05/17 | 162.5 | 166.5 | 162.5 | 166.5 | +4.5 | +2.78 | 2.47 | 5,573 | 4,293 | 1.3 | 9.2 | +1,785 | +0.49 | -38 | +1,748 | 22.6 | -193 | 16,122 | +26 | 2,035 | 12.6 | '23/05/16 | 166.5 | 168 | 162 | 162 | -2.5 | -1.52 | 3.65 | 8,238 | 5,815 | 1.42 | 13.5 | -870 | -293 | +220 | -943 | 21.9 | +499 | 16,315 | -94 | 2,009 | 12.3 | '23/05/15 | 165.5 | 166.5 | 161.5 | 164.5 | -2.5 | -1.5 | 2.99 | 6,347 | 4,607 | 1.38 | 10.4 | +31.3 | -152 | -137 | -257 | 22.1 | -113 | 15,816 | +133 | 2,103 | 13.3 | '23/05/12 | 164 | 168 | 164 | 167 | +2.5 | +1.52 | 2.43 | 5,446 | 3,644 | 1.49 | 9.05 | +1,117 | -194 | +162 | +1,085 | 22.1 | +30 | 15,929 | -94 | 1,970 | 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 | '23/05/11 | 170 | 171 | 164.5 | 164.5 | -5 | -2.95 | 3.83 | 6,318 | 4,959 | 1.27 | 10.6 | -49 | +1 | +3.48 | -44.5 | 21.8 | +105 | 15,899 | +97 | 2,064 | 13 | '23/05/10 | 168.5 | 170.5 | 167 | 169.5 | +1.5 | +0.89 | 2.08 | 4,754 | 3,468 | 1.37 | 8.04 | +605 | +1 | +87 | +693 | 21.9 | -288 | 15,794 | +5 | 1,967 | 12.5 | '23/05/09 | 169 | 171 | 165 | 168 | -0.5 | -0.3 | 3.56 | 7,730 | 5,775 | 1.34 | 13 | +1,039 | -51 | +39.5 | +1,027 | 21.7 | -286 | 16,082 | -30 | 1,962 | 12.2 | '23/05/08 | 172 | 174 | 168.5 | 168.5 | -1.5 | -0.88 | 3.24 | 8,020 | 6,057 | 1.32 | 13.7 | -445 | -600 | +30.2 | -1,014 | 21.3 | +231 | 16,368 | +25 | 1,992 | 12.2 | '23/05/05 | 168.5 | 171 | 167 | 170 | +1 | +0.59 | 2.37 | 7,386 | 5,382 | 1.37 | 12.5 | +352 | 0 | +31.3 | +383 | 21.6 | -94 | 16,137 | -131 | 1,967 | 12.2 | '23/05/04 | 166.5 | 169 | 165 | 169 | +3 | +1.81 | 2.41 | 7,529 | 5,300 | 1.42 | 12.6 | +39 | -18 | -9.33 | +11.7 | 21.5 | +257 | 16,231 | +215 | 2,098 | 12.9 | '23/05/03 | 168.5 | 169 | 165 | 166 | -4 | -2.35 | 2.35 | 9,604 | 7,022 | 1.37 | 16 | +446 | -1,807 | -265 | -1,626 | 21.6 | +290 | 15,974 | +76 | 1,883 | 11.8 | '23/05/02 | 164 | 170.5 | 162.5 | 170 | +6 | +3.66 | 4.88 | 11,493 | 8,819 | 1.3 | 19.3 | +1,742 | -91 | +88.1 | +1,739 | 21.3 | -512 | 15,684 | +83 | 1,807 | 11.5 |
交易 日期 |
---|
'24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | 交易 日期 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | 交易 日期 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | 交易 日期 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | 交易 日期 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | 交易 日期 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | 交易 日期 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | 交易 日期 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | 交易 日期 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | 交易 日期 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | 交易 日期 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | 交易 日期 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | 交易 日期 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | 交易 日期 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|