|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 226 | 226 | 0 | 0% | 0.66% | 225 | 226.5 | 225 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 27 | 608.6萬 | 107 | 0.3張/筆 | 225.7元 | 4.52 | 16.61 | 11.73 | 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) | 16 | 352.9萬 | 81 | 0.2張/筆 | 225.4元 | +1 (+0.44%) | 連漲連跌: 首日平盤 ( 0元 / 0%) 財報評分: 最新68分 / 平均69分 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 226元 (0元/ 0%) | 成交張數: 27張 | 成交金額: 609萬元 | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
---|
第66高 | - | 首日平盤 (0元/ 0%) | 第1507高 | 近7日新高 | 第934高 | 近7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 226元 | 3日 03/26 ~03/28 | 5日 03/22 ~03/28 | 10日 03/15 ~03/28 | 1個月 02/29 ~03/28 | 3個月 '23/12/29 ~03/28 | 半年 '23/10/02 ~03/28 | 1年 '23/03/30 ~03/28 | 2年 '22/03/30 ~03/28 | 3年 '21/03/30 ~03/28 | 5年 '19/04/01 ~03/28 | 10年 '14/03/31 ~03/28 | 15年 '09/03/30 ~03/28 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 226 | 227 | 227.5 | 219.5 | 212 | 202 | 208 | 197 | 161.5 | 169 | 112.5 | 69.5 | - | 212 | 漲跌價 | 0 | -1 | -1.5 | +6.5 | +14 | +24 | +18 | +29 | +64.5 | +57 | +113.5 | +156.5 | - | +14 | 漲跌幅 | 0% | -0.44% | -0.66% | +2.96% | +6.6% | +11.9% | +8.65% | +14.7% | +39.9% | +33.7% | +101% | +225% | - | +6.6% | 振幅 | 0.88% | 1.76% | 1.76% | 3.42% | 17.5% | 24.8% | 24% | 34.5% | 56% | 76.6% | 125% | 263% | - | 17.5% | 成交張數 | 62.7 | 95.2 | 197 | 641 | 1,461 | 2,315 | 4,267 | 7,788 | 1.03萬 | 1.66萬 | 5.3萬 | 10.3萬 | - | 1,449 | 成交金額 | 1,413萬 | 2,149萬 | 4,450萬 | 1.44億 | 3.26億 | 5.02億 | 9.1億 | 16.1億 | 20.4億 | 30.4億 | 86.8億 | 133億 | - | 3.24億 | 週轉率 | 0.19% | 0.29% | 0.59% | 1.93% | 4.4% | 6.97% | 12.9% | 23.5% | 31% | 49.9% | 160% | 310% | - | 4.37% |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/28 | 225 | 226.5 | 225 | 226 | 0 | 0 | 0.66 | 27 | 107 | 0.25 | 0.06 | -6 | 0 | -1.04 | -7.04 | | | | | | | '24/03/27 | 225 | 226 | 224.5 | 226 | +1 | +0.44 | 0.67 | 15.7 | 81 | 0.19 | 0.04 | -7 | 0 | +0.49 | -6.51 | 31.6 | 0 | 0 | 0 | 0 | 0 | '24/03/26 | 224.5 | 226 | 224.5 | 225 | -1 | -0.44 | 0.66 | 20.1 | 181 | 0.11 | 0.05 | -5 | 0 | -0.03 | -5.03 | 31.7 | 0 | 0 | 0 | 0 | 0 | '24/03/25 | 226.5 | 226.5 | 224.5 | 226 | -0.5 | -0.22 | 0.88 | 18.1 | 69 | 0.26 | 0.04 | +3 | 0 | -0.21 | +2.79 | 31.7 | 0 | 0 | 0 | 0 | 0 | '24/03/22 | 228.5 | 228.5 | 226.5 | 226.5 | -0.5 | -0.22 | 0.88 | 14.4 | 86 | 0.17 | 0.03 | -8 | 0 | -0.31 | -8.31 | 31.7 | 0 | 0 | 0 | 0 | 0 | '24/03/21 | 226 | 228 | 226 | 227 | +2 | +0.89 | 0.89 | 23.4 | 76 | 0.31 | 0.05 | -9 | 0 | +0.93 | -8.06 | 31.7 | 0 | 0 | 0 | 0 | 0 | '24/03/20 | 225 | 226.5 | 225 | 225 | -0.5 | -0.22 | 0.67 | 16.7 | 115 | 0.15 | 0.04 | -10 | 0 | 0 | -10 | 31.7 | -1 | 0 | 0 | 0 | 0 | '24/03/19 | 226 | 226 | 225.5 | 225.5 | -0.5 | -0.22 | 0.22 | 30 | 114 | 0.26 | 0.07 | -13 | 0 | +0.43 | -12.6 | 31.8 | 0 | 1 | 0 | 0 | 0 | '24/03/18 | 225.5 | 226 | 225 | 226 | +0.5 | +0.22 | 0.44 | 21.5 | 98 | 0.22 | 0.05 | -9 | 0 | -0.15 | -9.15 | 31.8 | -1 | 1 | 0 | 0 | 0 | '24/03/15 | 227.5 | 227.5 | 225.5 | 225.5 | -2 | -0.88 | 0.88 | 10.2 | 86 | 0.12 | 0.02 | -7 | 0 | 0 | -7 | 31.8 | 0 | 2 | 0 | 0 | 0 | '24/03/14 | 226 | 227.5 | 225.5 | 227.5 | +2.5 | +1.11 | 0.89 | 19 | 100 | 0.19 | 0.04 | -9 | 0 | 0 | -9 | 31.8 | +1 | 2 | 0 | 0 | 0 | '24/03/13 | 225 | 225 | 224.5 | 225 | +0.5 | +0.22 | 0.22 | 29.6 | 131 | 0.23 | 0.07 | +2 | 0 | 0 | +2 | 31.9 | 0 | 1 | 0 | 0 | 0 | '24/03/12 | 224 | 225.5 | 224 | 224.5 | +0.5 | +0.22 | 0.67 | 60.3 | 147 | 0.41 | 0.14 | -33 | 0 | +0.88 | -32.1 | 31.9 | 0 | 1 | 0 | 0 | 0 | '24/03/11 | 223.5 | 224.5 | 223.5 | 224 | +0.5 | +0.22 | 0.45 | 52.2 | 481 | 0.11 | 0.12 | -20 | 0 | 0 | -20 | 32 | 0 | 1 | 0 | 0 | 0 | '24/03/08 | 222 | 227.5 | 222 | 223.5 | +1.5 | +0.68 | 2.48 | 73.5 | 220 | 0.33 | 0.16 | -9.06 | 0 | +1.4 | -7.66 | 32 | +1 | 1 | 0 | 0 | 0 | '24/03/07 | 222 | 222.5 | 221.5 | 222 | 0 | 0 | 0.45 | 21.2 | 140 | 0.15 | 0.05 | -16 | 0 | 0 | -16 | 32.1 | -2 | 0 | 0 | 0 | 0 | '24/03/06 | 222 | 222 | 221.5 | 222 | 0 | 0 | 0.23 | 36.2 | 192 | 0.19 | 0.08 | -17 | 0 | -0.19 | -17.2 | 32.1 | 0 | 2 | 0 | 0 | 0 | '24/03/05 | 222 | 222.5 | 222 | 222 | 0 | 0 | 0.23 | 31.2 | 220 | 0.14 | 0.07 | -27 | 0 | -0.89 | -27.9 | 32.2 | 0 | 2 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/04 | 222 | 222.5 | 221.5 | 222 | -0.5 | -0.22 | 0.45 | 32.6 | 253 | 0.13 | 0.07 | -18.7 | 0 | +0.27 | -18.4 | 32.2 | 0 | 2 | 0 | 0 | 0 | '24/03/01 | 222 | 222.5 | 221.5 | 222.5 | +0.5 | +0.23 | 0.45 | 40.4 | 200 | 0.2 | 0.09 | -20 | 0 | 0 | -20 | 32.3 | 0 | 2 | 0 | 0 | 0 | '24/02/29 | 221 | 223.5 | 221 | 222 | +2.5 | +1.14 | 1.14 | 47.3 | 235 | 0.2 | 0.1 | -25 | 0 | -0.03 | -25 | 32.4 | -1 | 2 | 0 | 0 | 0 | '24/02/27 | 220.5 | 221 | 217 | 219.5 | -0.5 | -0.23 | 1.82 | 35.5 | 317 | 0.11 | 0.08 | -4 | 0 | +0.3 | -3.7 | 32.4 | -1 | 3 | 0 | 0 | 0 | '24/02/26 | 230 | 230 | 218.5 | 220 | -10 | -4.35 | 5 | 145 | 788 | 0.18 | 0.32 | -6 | 0 | +0.17 | -5.83 | 32.4 | -4 | 4 | 0 | 0 | 0 | '24/02/23 | 233 | 233 | 228 | 230 | -2 | -0.86 | 2.16 | 17.7 | 157 | 0.11 | 0.04 | -3 | 0 | +2 | -1 | 32.5 | 0 | 8 | 0 | 0 | 0 | '24/02/22 | 232 | 235 | 230 | 232 | 0 | 0 | 2.16 | 44.5 | 103 | 0.43 | 0.1 | -8 | 0 | 0 | -8 | 32.5 | +4 | 8 | 0 | 0 | 0 | '24/02/21 | 233.5 | 233.5 | 232 | 232 | -1.5 | -0.64 | 0.64 | 12.9 | 268 | 0.05 | 0.03 | -3 | 0 | -0.04 | -3.04 | 32.5 | 0 | 4 | 0 | 0 | 0 | '24/02/20 | 233.5 | 234 | 233 | 233.5 | 0 | 0 | 0.43 | 15.1 | 172 | 0.09 | 0.04 | -8 | 0 | 0 | -8 | 32.5 | -1 | 4 | 0 | 0 | 0 | '24/02/19 | 232.5 | 233.5 | 232.5 | 233.5 | +1 | +0.43 | 0.43 | 4.85 | 215 | 0.02 | 0.01 | -4 | 0 | 0 | -4 | 32.5 | 0 | 5 | 0 | 0 | 0 | '24/02/16 | 234 | 235 | 232.5 | 232.5 | -1.5 | -0.64 | 1.07 | 24.5 | 181 | 0.14 | 0.06 | -5 | 0 | 0 | -5 | 32.5 | +2 | 5 | 0 | 0 | 0 | '24/02/15 | 233 | 234.5 | 232.5 | 234 | +1 | +0.43 | 0.86 | 22.3 | 238 | 0.09 | 0.05 | -10 | 0 | +0.12 | -9.88 | 32.6 | 0 | 3 | 0 | 0 | 0 | '24/02/05 | 235 | 235 | 230.5 | 233 | +3.5 | +1.53 | 1.96 | 25.5 | 128 | 0.2 | 0.06 | +4 | 0 | -0.02 | +3.98 | 32.6 | 0 | 3 | 0 | 0 | 0 | '24/02/02 | 227 | 249 | 225.5 | 229.5 | +2 | +0.88 | 10.3 | 105 | 289 | 0.36 | 0.24 | -17 | 0 | -1.22 | -18.2 | 32.6 | +1 | 3 | 0 | 0 | 0 | '24/02/01 | 219 | 227.5 | 219 | 227.5 | +8.5 | +3.88 | 3.88 | 20.7 | 96 | 0.22 | 0.05 | -8 | 0 | 0 | -8 | 32.6 | 0 | 2 | 0 | 0 | 0 | '24/01/31 | 219 | 219.5 | 219 | 219 | 0 | 0 | 0.23 | 17.3 | 80 | 0.22 | 0.04 | -5 | 0 | 0 | -5 | 32.6 | 0 | 2 | 0 | 0 | 0 | '24/01/30 | 220 | 220 | 218.5 | 219 | -1 | -0.45 | 0.68 | 16 | 94 | 0.17 | 0.04 | -10.5 | 0 | 0 | -10.5 | 32.7 | -1 | 2 | 0 | 0 | 0 | '24/01/29 | 218.5 | 220 | 218.5 | 220 | +1.5 | +0.69 | 0.69 | 13.2 | 60 | 0.22 | 0.03 | -8 | 0 | 0 | -8 | 32.7 | 0 | 3 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/26 | 218 | 218.5 | 218 | 218.5 | +0.5 | +0.23 | 0.23 | 14.3 | 43 | 0.33 | 0.03 | -9 | 0 | 0 | -9 | 32.7 | -1 | 3 | 0 | 0 | 0 | '24/01/25 | 218.5 | 218.5 | 218 | 218 | -0.5 | -0.23 | 0.23 | 13.4 | 85 | 0.16 | 0.03 | -11 | 0 | +0.16 | -10.8 | 32.8 | 0 | 4 | 0 | 0 | 0 | '24/01/24 | 218 | 219 | 218 | 218.5 | +0.5 | +0.23 | 0.46 | 13.3 | 199 | 0.07 | 0.03 | -8 | 0 | 0 | -8 | 32.8 | +1 | 4 | 0 | 0 | 0 | '24/01/23 | 217.5 | 218.5 | 217.5 | 218 | +0.5 | +0.23 | 0.46 | 16.7 | 207 | 0.08 | 0.04 | -11 | 0 | -0.07 | -11.1 | 32.8 | 0 | 3 | 0 | 0 | 0 | '24/01/22 | 218.5 | 218.5 | 215.5 | 217.5 | +2 | +0.93 | 1.39 | 16 | 131 | 0.12 | 0.03 | -8.82 | 0 | 0 | -8.82 | 32.8 | 0 | 3 | 0 | 0 | 0 | '24/01/19 | 215.5 | 216.5 | 215 | 215.5 | 0 | 0 | 0.7 | 14.6 | 79 | 0.18 | 0.03 | -10.7 | 0 | +1 | -9.7 | 32.9 | 0 | 3 | 0 | 0 | 0 | '24/01/18 | 215.5 | 215.5 | 215 | 215.5 | 0 | 0 | 0.23 | 12.3 | 54 | 0.23 | 0.03 | -5 | 0 | 0 | -5 | 32.9 | 0 | 3 | 0 | 0 | 0 | '24/01/17 | 215 | 215.5 | 215 | 215.5 | +0.5 | +0.23 | 0.23 | 15.6 | 74 | 0.21 | 0.03 | -8.58 | 0 | 0 | -8.58 | 32.9 | 0 | 3 | 0 | 0 | 0 | '24/01/16 | 215 | 215.5 | 215 | 215 | 0 | 0 | 0.23 | 13.2 | 70 | 0.19 | 0.03 | -5.57 | 0 | -2.09 | -7.66 | 33 | 0 | 3 | 0 | 0 | 0 | '24/01/15 | 215.5 | 215.5 | 215 | 215 | 0 | 0 | 0.23 | 16.6 | 65 | 0.26 | 0.04 | -9 | 0 | 0 | -9 | 33 | 0 | 3 | 0 | 0 | 0 | '24/01/12 | 215 | 216 | 215 | 215 | 0 | 0 | 0.47 | 17.1 | 186 | 0.09 | 0.04 | -6 | 0 | 0 | -6 | 33 | 0 | 3 | 0 | 0 | 0 | '24/01/11 | 213.5 | 215 | 213.5 | 215 | +1.5 | +0.7 | 0.7 | 25.7 | 95 | 0.27 | 0.06 | -6 | 0 | 0 | -6 | 33 | +1 | 3 | 0 | 0 | 0 | '24/01/10 | 214 | 214 | 213.5 | 213.5 | -0.5 | -0.23 | 0.23 | 11.3 | 69 | 0.16 | 0.02 | -1.79 | 0 | 0 | -1.79 | 33 | 0 | 2 | 0 | 0 | 0 | '24/01/09 | 214 | 218.5 | 213.5 | 214 | +1 | +0.47 | 2.35 | 14.9 | 73 | 0.2 | 0.03 | -1.88 | 0 | 0 | -1.88 | 33 | +1 | 2 | 0 | 0 | 0 | '24/01/08 | 213 | 213.5 | 212.5 | 213 | +0.5 | +0.24 | 0.47 | 23.6 | 108 | 0.22 | 0.05 | -9.33 | 0 | 0 | -9.33 | 33 | 0 | 1 | 0 | 0 | 0 | '24/01/05 | 212 | 213.5 | 212 | 212.5 | +0.5 | +0.24 | 0.71 | 16.2 | 108 | 0.15 | 0.03 | -10 | 0 | 0 | -10 | 33.1 | -1 | 1 | 0 | 0 | 0 | '24/01/04 | 212.5 | 212.5 | 212 | 212 | -0.5 | -0.24 | 0.24 | 9.27 | 59 | 0.16 | 0.02 | -8 | 0 | 0 | -8 | 33.1 | 0 | 2 | 0 | 0 | 0 | '24/01/03 | 212 | 215 | 212 | 212.5 | +0.5 | +0.24 | 1.42 | 18.8 | 60 | 0.31 | 0.04 | -9 | 0 | 0 | -9 | 33.1 | +2 | 2 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/02 | 212 | 212 | 212 | 212 | 0 | 0 | 0 | 5.89 | 68 | 0.09 | 0.01 | +0.7 | 0 | 0 | +0.7 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/29 | 212 | 212.5 | 212 | 212 | 0 | 0 | 0.24 | 12.1 | 118 | 0.1 | 0.03 | -3.93 | 0 | 0 | -3.93 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/28 | 212 | 212 | 211.5 | 212 | 0 | 0 | 0.24 | 8.44 | 55 | 0.15 | 0.02 | -2 | 0 | -0.04 | -2.04 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/27 | 212 | 212 | 212 | 212 | 0 | 0 | 0 | 1.41 | 36 | 0.04 | | | | | | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/26 | 211.5 | 212 | 211.5 | 212 | +1 | +0.47 | 0.24 | 9.87 | 75 | 0.13 | 0.02 | +0.02 | 0 | 0 | +0.02 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/25 | 210.5 | 212 | 210 | 211 | +0.5 | +0.24 | 0.95 | 6.95 | 49 | 0.14 | 0.01 | +1 | 0 | 0 | +1 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/22 | 211 | 211 | 210.5 | 210.5 | -0.5 | -0.24 | 0.24 | 19.4 | 123 | 0.16 | 0.04 | -12 | 0 | 0 | -12 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/21 | 212 | 212 | 211 | 211 | -0.5 | -0.24 | 0.47 | 6.46 | 77 | 0.08 | 0.01 | -2.73 | 0 | 0 | -2.73 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/20 | 211 | 212.5 | 211 | 211.5 | +0.5 | +0.24 | 0.71 | 6.92 | 59 | 0.12 | 0.01 | -2.57 | 0 | -0.12 | -2.69 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/19 | 212 | 212 | 211 | 211 | -1.5 | -0.71 | 0.47 | 6.09 | 62 | 0.1 | 0.01 | +3 | 0 | 0 | +3 | 33.2 | -1 | 0 | 0 | 0 | 0 | '23/12/18 | 213 | 213 | 212.5 | 212.5 | 0 | 0 | 0.24 | 7.62 | 71 | 0.11 | 0.02 | -2.49 | 0 | 0 | -2.49 | 33.2 | +1 | 1 | 0 | 0 | 0 | '23/12/15 | 211 | 212.5 | 211 | 212.5 | +1 | +0.47 | 0.71 | 16.2 | 70 | 0.23 | 0.03 | +1 | 0 | -0.16 | +0.84 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/14 | 212 | 212 | 211.5 | 211.5 | -0.5 | -0.24 | 0.24 | 12.8 | 154 | 0.08 | 0.03 | -5 | 0 | 0 | -5 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/13 | 212 | 212 | 211.5 | 212 | +0.5 | +0.24 | 0.24 | 9.08 | 62 | 0.15 | 0.02 | -3.3 | 0 | 0 | -3.3 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/12 | 211.5 | 211.5 | 211.5 | 211.5 | 0 | 0 | 0 | 12.2 | 39 | 0.31 | 0.03 | -8.3 | 0 | 0 | -8.3 | 33.2 | 0 | 0 | 0 | 0 | 0 | '23/12/11 | 211.5 | 211.5 | 210.5 | 211.5 | 0 | 0 | 0.47 | 16 | 380 | 0.04 | 0.03 | -4.31 | 0 | 0 | -4.31 | 33.3 | 0 | 0 | 0 | 0 | 0 | '23/12/08 | 211.5 | 211.5 | 211 | 211.5 | +0.5 | +0.24 | 0.24 | 17.7 | 137 | 0.13 | 0.04 | -3.25 | 0 | 0 | -3.25 | 33.3 | 0 | 0 | 0 | 0 | 0 | '23/12/07 | 211 | 211 | 210.5 | 211 | 0 | 0 | 0.24 | 13.7 | 35 | 0.39 | 0.03 | -6.3 | 0 | 0 | -6.3 | 33.3 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/06 | 210 | 211 | 209.5 | 211 | +1.5 | +0.72 | 0.72 | 14.7 | 68 | 0.22 | 0.03 | -4 | 0 | 0 | -4 | 33.3 | 0 | 0 | 0 | 0 | 0 | '23/12/05 | 209.5 | 209.5 | 209.5 | 209.5 | -0.5 | -0.24 | 0 | 2.3 | 73 | 0.03 | | -1 | 0 | 0 | -1 | 33.3 | 0 | 0 | 0 | 0 | 0 | '23/12/04 | 210.5 | 211 | 210 | 210 | -2 | -0.94 | 0.47 | 18.7 | 440 | 0.04 | 0.04 | -1.98 | 0 | 0 | -1.98 | 33.3 | 0 | 0 | 0 | 0 | 0 | '23/12/01 | 208 | 212 | 208 | 212 | +4.5 | +2.17 | 1.93 | 23.7 | 103 | 0.23 | 0.05 | -5 | 0 | +0.01 | -4.99 | 33.3 | 0 | 0 | 0 | 0 | 0 | '23/11/30 | 208 | 208 | 207 | 207.5 | -0.5 | -0.24 | 0.48 | 15.6 | 72 | 0.22 | 0.03 | -3.88 | 0 | 0 | -3.88 | 33.3 | 0 | 0 | 0 | 0 | 0 | '23/11/29 | 207 | 208 | 207 | 208 | +0.5 | +0.24 | 0.48 | 18.2 | 59 | 0.31 | 0.04 | -4.33 | 0 | +2 | -2.33 | 33.4 | 0 | 0 | 0 | 0 | 0 | '23/11/28 | 208 | 208.5 | 207.5 | 207.5 | -0.5 | -0.24 | 0.48 | 19.1 | 74 | 0.26 | 0.04 | -4.64 | 0 | -6 | -10.6 | 33.4 | 0 | 0 | 0 | 0 | 0 | '23/11/27 | 208.5 | 208.5 | 208 | 208 | 0 | 0 | 0.24 | 8.51 | 48 | 0.18 | 0.02 | -2.15 | 0 | -3 | -5.15 | 33.4 | 0 | 0 | 0 | 0 | 0 | '23/11/24 | 208 | 208.5 | 208 | 208 | 0 | 0 | 0.24 | 17.6 | 66 | 0.27 | 0.04 | -4.99 | 0 | -2 | -6.99 | 33.4 | 0 | 0 | 0 | 0 | 0 | '23/11/23 | 208 | 208 | 208 | 208 | +0.5 | +0.24 | 0 | 20.7 | 61 | 0.34 | 0.04 | -6 | 0 | -4 | -10 | 33.4 | 0 | 0 | 0 | 0 | 0 | '23/11/22 | 207.5 | 208.5 | 207.5 | 207.5 | 0 | 0 | 0.48 | 20.7 | 63 | 0.33 | 0.04 | +0 | 0 | -4 | -4 | 33.4 | 0 | 0 | 0 | 0 | 0 | '23/11/21 | 207.5 | 208 | 207 | 207.5 | -0.5 | -0.24 | 0.48 | 20.4 | 163 | 0.13 | 0.04 | -7 | 0 | -3.26 | -10.3 | 33.4 | 0 | 0 | 0 | 0 | 0 | '23/11/20 | 207 | 208 | 206 | 208 | +0.5 | +0.24 | 0.96 | 19.3 | 104 | 0.19 | 0.04 | -9 | 0 | -2 | -11 | 33.4 | 0 | 0 | 0 | 0 | 0 | '23/11/17 | 205.5 | 208 | 205.5 | 207.5 | +2.5 | +1.22 | 1.22 | 39.3 | 110 | 0.36 | 0.08 | -7 | 0 | -19 | -26 | 33.5 | 0 | 0 | 0 | 0 | 0 | '23/11/16 | 205.5 | 205.5 | 205 | 205 | -0.5 | -0.24 | 0.24 | 14.3 | 60 | 0.24 | 0.03 | -3.8 | 0 | -7 | -10.8 | 33.5 | 0 | 0 | 0 | 0 | 0 | '23/11/15 | 205.5 | 206 | 205 | 205.5 | 0 | 0 | 0.49 | 15.4 | 78 | 0.2 | 0.03 | -8.36 | 0 | -2 | -10.4 | 33.5 | 0 | 0 | 0 | 0 | 0 | '23/11/14 | 205 | 205.5 | 204.5 | 205.5 | +1 | +0.49 | 0.49 | 21.9 | 63 | 0.35 | 0.04 | -7.56 | 0 | -8 | -15.6 | 33.5 | 0 | 0 | 0 | 0 | 0 | '23/11/13 | 205 | 205 | 204.5 | 204.5 | -0.5 | -0.24 | 0.24 | 30.8 | 94 | 0.33 | 0.06 | -7.68 | 0 | -1 | -8.68 | 33.6 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/10 | 204 | 205.5 | 204 | 205 | +1.5 | +0.74 | 0.74 | 27 | 121 | 0.22 | 0.06 | +1 | 0 | -16.1 | -15.1 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/11/09 | 204 | 204 | 203.5 | 203.5 | 0 | 0 | 0.25 | 4.86 | 38 | 0.13 | 0.01 | -1 | 0 | -2 | -3 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/11/08 | 203.5 | 204 | 203.5 | 203.5 | +0.5 | +0.25 | 0.25 | 16.5 | 44 | 0.38 | 0.03 | 0 | 0 | -11.1 | -11.1 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/11/07 | 202 | 203 | 202 | 203 | +1 | +0.5 | 0.5 | 14.1 | 51 | 0.28 | 0.03 | -2 | 0 | -9 | -11 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/11/06 | 200.5 | 202 | 200 | 202 | +1.5 | +0.75 | 1 | 23.2 | 145 | 0.16 | 0.05 | -3 | 0 | -11.7 | -14.7 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/11/03 | 200.5 | 200.5 | 200.5 | 200.5 | 0 | 0 | 0 | 2.14 | 63 | 0.03 | | 0 | 0 | -1 | -1 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/11/02 | 200 | 200.5 | 199.5 | 200.5 | +0.5 | +0.25 | 0.5 | 10.9 | 108 | 0.1 | 0.02 | -1 | 0 | -4.85 | -5.85 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/11/01 | 199.5 | 200 | 199.5 | 200 | +0.5 | +0.25 | 0.25 | 8.14 | 85 | 0.1 | 0.02 | 0 | 0 | -5 | -5 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/10/31 | 199.5 | 199.5 | 199 | 199.5 | 0 | 0 | 0.25 | 12.2 | 148 | 0.08 | 0.02 | -2 | 0 | -4.32 | -6.32 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/10/30 | 199.5 | 199.5 | 199.5 | 199.5 | 0 | 0 | 0 | 4.28 | 144 | 0.03 | 0.01 | +1.02 | 0 | 0 | +1.02 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/10/27 | 200 | 200 | 199.5 | 199.5 | -1 | -0.5 | 0.25 | 17.8 | 454 | 0.04 | 0.04 | -9.31 | 0 | 0 | -9.31 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/10/26 | 201 | 201 | 200.5 | 200.5 | 0 | 0 | 0.25 | 6.5 | 132 | 0.05 | 0.01 | -4.11 | 0 | -1 | -5.11 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/10/25 | 200 | 200.5 | 200 | 200.5 | +0.5 | +0.25 | 0.25 | 10.3 | 191 | 0.05 | 0.02 | -3.92 | 0 | -4 | -7.92 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/10/24 | 201.5 | 201.5 | 200 | 200 | -1 | -0.5 | 0.75 | 32.5 | 316 | 0.1 | 0.07 | -5.3 | 0 | -20 | -25.3 | 33.6 | 0 | 0 | 0 | 0 | 0 | '23/10/23 | 200 | 201 | 200 | 201 | 0 | 0 | 0.5 | 8.35 | 133 | 0.06 | 0.02 | 0 | 0 | -2 | -2 | 33.7 | 0 | 0 | 0 | 0 | 0 | '23/10/20 | 200.5 | 201 | 200.5 | 201 | 0 | 0 | 0.25 | 4.44 | 133 | 0.03 | 0.01 | 0 | 0 | -1 | -1 | 33.7 | 0 | 0 | 0 | 0 | 0 | '23/10/19 | 201 | 201 | 201 | 201 | -0.5 | -0.25 | 0 | 11.5 | 250 | 0.05 | 0.02 | -3.2 | 0 | 0 | -3.2 | 33.7 | 0 | 0 | 0 | 0 | 0 | '23/10/18 | 201.5 | 201.5 | 201.5 | 201.5 | 0 | 0 | 0 | 12.9 | 239 | 0.05 | 0.03 | -9 | 0 | -3 | -12 | 33.7 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/17 | 201.5 | 202 | 201.5 | 201.5 | 0 | 0 | 0.25 | 22.2 | 355 | 0.06 | 0.04 | -10 | 0 | -8 | -18 | 33.7 | 0 | 0 | 0 | 0 | 0 | '23/10/16 | 201.5 | 201.5 | 200 | 201.5 | 0 | 0 | 0.74 | 21.9 | 332 | 0.07 | 0.04 | -3.71 | 0 | -11.3 | -15 | 33.7 | 0 | 0 | 0 | 0 | 0 | '23/10/13 | 201.5 | 201.5 | 201.5 | 201.5 | 0 | 0 | 0 | 10.7 | 202 | 0.05 | 0.02 | -7.07 | 0 | -2 | -9.07 | 33.7 | 0 | 0 | 0 | 0 | 0 | '23/10/12 | 201.5 | 201.5 | 201 | 201.5 | 0 | 0 | 0.25 | 20.9 | 381 | 0.05 | 0.04 | -6.74 | 0 | -3 | -9.75 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/10/11 | 201.5 | 201.5 | 201.5 | 201.5 | 0 | 0 | 0 | 11.6 | 143 | 0.08 | 0.02 | 0 | 0 | -2.22 | -2.22 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/10/06 | 202 | 202 | 201.5 | 201.5 | -0.5 | -0.25 | 0.25 | 9.9 | 183 | 0.05 | 0.02 | -2.33 | 0 | -2 | -4.33 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/10/05 | 202 | 202 | 202 | 202 | 0 | 0 | 0 | 6.46 | 131 | 0.05 | 0.01 | -5.74 | 0 | -0.03 | -5.77 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/10/04 | 201.5 | 202 | 201.5 | 202 | 0 | 0 | 0.25 | 2.71 | 53 | 0.05 | 0.01 | +2 | 0 | -2 | 0 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/10/03 | 202 | 202 | 202 | 202 | 0 | 0 | 0 | 2.58 | 117 | 0.02 | 0.01 | -2.35 | 0 | 0 | -2.35 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/10/02 | 202 | 202 | 202 | 202 | 0 | 0 | 0 | 5.18 | 154 | 0.03 | 0.01 | -1.56 | 0 | -1.09 | -2.65 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/09/28 | 201.5 | 202 | 201 | 202 | 0 | 0 | 0.5 | 7.31 | 71 | 0.1 | 0.01 | -2 | 0 | -2.05 | -4.05 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/09/27 | 202 | 202 | 202 | 202 | 0 | 0 | 0 | 8.29 | 71 | 0.12 | 0.02 | -7 | 0 | -1 | -8 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/09/26 | 201.5 | 202 | 201.5 | 202 | +0.5 | +0.25 | 0.25 | 6.75 | 105 | 0.06 | 0.01 | -1.7 | 0 | -2.37 | -4.07 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/09/25 | 202 | 202 | 201.5 | 201.5 | 0 | 0 | 0.25 | 12.7 | 202 | 0.06 | 0.03 | -5.38 | 0 | -4 | -9.38 | 33.8 | 0 | 0 | 0 | 0 | 0 | '23/09/22 | 201.5 | 201.5 | 201.5 | 201.5 | -0.5 | -0.25 | 0 | 8.67 | 156 | 0.06 | 0.02 | -2.42 | 0 | -3.15 | -5.56 | 33.9 | 0 | 0 | 0 | 0 | 0 | '23/09/21 | 202 | 202 | 202 | 202 | -0.5 | -0.25 | 0 | 2.74 | 54 | 0.05 | 0.01 | 0 | 0 | -1 | -1 | 33.9 | 0 | 0 | 0 | 0 | 0 | '23/09/20 | 202.5 | 202.5 | 202.5 | 202.5 | 0 | 0 | 0 | 5.88 | 89 | 0.07 | 0.01 | -1.1 | 0 | -3.03 | -4.13 | 33.9 | 0 | 0 | 0 | 0 | 0 | '23/09/19 | 202.5 | 202.5 | 202.5 | 202.5 | 0 | 0 | 0 | 3.68 | 42 | 0.09 | 0.01 | 0 | 0 | -2 | -2 | 33.9 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/18 | 203 | 203 | 202.5 | 202.5 | -0.5 | -0.25 | 0.25 | 4.81 | 130 | 0.04 | 0.01 | -3.59 | 0 | -1 | -4.59 | 33.9 | 0 | 0 | 0 | 0 | 0 | '23/09/15 | 202.5 | 203 | 202.5 | 203 | +1 | +0.5 | 0.25 | 9 | 117 | 0.08 | 0.02 | -2 | 0 | -5.02 | -7.02 | 33.9 | 0 | 0 | 0 | 0 | 0 | '23/09/14 | 203 | 203 | 202 | 202 | -0.5 | -0.25 | 0.49 | 14 | 116 | 0.12 | 0.03 | -7 | 0 | -2 | -9 | 33.9 | 0 | 0 | 0 | 0 | 0 | '23/09/13 | 202.5 | 203.5 | 202.5 | 202.5 | 0 | 0 | 0.49 | 12.4 | 76 | 0.16 | 0.03 | -6 | 0 | -4 | -10 | 33.9 | 0 | 0 | 0 | 0 | 0 | '23/09/12 | 202 | 202.5 | 202 | 202.5 | +0.5 | +0.25 | 0.25 | 9.59 | 127 | 0.08 | 0.02 | -2.41 | 0 | -6.18 | -8.58 | 33.9 | 0 | 0 | 0 | 0 | 0 | '23/09/11 | 203 | 203.5 | 202 | 202 | -1 | -0.49 | 0.74 | 7.74 | 106 | 0.07 | 0.02 | -3.94 | 0 | -3.38 | -7.32 | 33.9 | 0 | 0 | 0 | 0 | 0 | '23/09/08 | 203 | 203.5 | 203 | 203 | 0 | 0 | 0.25 | 13.8 | 97 | 0.14 | 0.03 | -3.07 | 0 | -2.21 | -5.28 | 34 | 0 | 0 | 0 | 0 | 0 | '23/09/07 | 203 | 203 | 202 | 203 | 0 | 0 | 0.49 | 15.9 | 92 | 0.17 | 0.03 | -5 | 0 | -2.24 | -7.24 | 34 | 0 | 0 | 0 | 0 | 0 | '23/09/06 | 203 | 203 | 202 | 203 | 0 | 0 | 0.49 | 19.2 | 202 | 0.09 | 0.04 | -1 | 0 | +1 | +0 | 34 | 0 | 0 | 0 | 0 | 0 | '23/09/05 | 202.5 | 203 | 202 | 203 | -0.5 | -0.25 | 0.49 | 7.26 | 125 | 0.06 | 0.01 | 0 | 0 | -1 | -1 | 34 | 0 | 0 | 0 | 0 | 0 | '23/09/04 | 203.5 | 203.5 | 203.5 | 203.5 | 0 | 0 | 0 | 2.22 | 118 | 0.02 | | -2 | 0 | -0.12 | -2.12 | 34 | 0 | 0 | 0 | 0 | 0 | '23/09/01 | 203.5 | 203.5 | 203.5 | 203.5 | 0 | 0 | 0 | 1.8 | 113 | 0.02 | | -1.17 | 0 | -0.34 | -1.51 | 34 | 0 | 0 | 0 | 0 | 0 | '23/08/31 | 202.5 | 203.5 | 202.5 | 203.5 | 0 | 0 | 0.49 | 9.28 | 137 | 0.07 | 0.02 | +1.01 | 0 | -0.07 | +0.94 | 34 | 0 | 0 | 0 | 0 | 0 | '23/08/30 | 203 | 203.5 | 203 | 203.5 | +0.5 | +0.25 | 0.25 | 5.63 | 62 | 0.09 | 0.01 | +3 | 0 | -3.02 | -0.02 | 34 | 0 | 0 | 0 | 0 | 0 | '23/08/29 | 203.5 | 203.5 | 200 | 203 | -0.5 | -0.25 | 1.72 | 30.4 | 269 | 0.11 | 0.06 | 0 | 0 | -0.18 | -0.18 | 34 | 0 | 0 | 0 | 0 | 0 | '23/08/28 | 203.5 | 203.5 | 203.5 | 203.5 | 0 | 0 | 0 | 0.59 | 29 | 0.02 | | | | | | 34 | 0 | 0 | 0 | 0 | 0 | '23/08/25 | 203.5 | 203.5 | 203 | 203.5 | 0 | 0 | 0.25 | 17.8 | 141 | 0.13 | 0.04 | -5 | 0 | -2.21 | -7.21 | 34 | 0 | 0 | 0 | 0 | 0 | '23/08/24 | 203.5 | 203.5 | 203.5 | 203.5 | 0 | 0 | 0 | 9.38 | 124 | 0.08 | 0.02 | -5 | 0 | -2.1 | -7.1 | 34 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/23 | 204 | 204 | 203.5 | 203.5 | -0.5 | -0.25 | 0.25 | 13.5 | 229 | 0.06 | 0.03 | -9 | 0 | -2 | -11 | 34 | 0 | 0 | 0 | 0 | 0 | '23/08/22 | 204.5 | 204.5 | 204 | 204 | -1 | -0.49 | 0.24 | 12.3 | 176 | 0.07 | 0.03 | -7 | 0 | 0 | -7 | 34 | 0 | 0 | 0 | 0 | 0 | '23/08/21 | 205.5 | 205.5 | 205 | 205 | -0.5 | -0.24 | 0.24 | 16.5 | 215 | 0.08 | 0.03 | -10 | 0 | -0.19 | -10.2 | 34.1 | 0 | 0 | 0 | 0 | 0 | '23/08/18 | 206 | 206 | 205.5 | 205.5 | -1 | -0.48 | 0.24 | 4.05 | 74 | 0.05 | 0.01 | 0 | 0 | -0.18 | -0.18 | 34.1 | 0 | 0 | 0 | 0 | 0 | '23/08/17 | 207 | 207 | 206.5 | 206.5 | -0.5 | -0.24 | 0.24 | 14.5 | 230 | 0.06 | 0.03 | -7.7 | 0 | -2.39 | -10.1 | 34.1 | 0 | 0 | 0 | 0 | 0 | '23/08/16 | 208 | 208 | 207 | 207 | -1 | -0.48 | 0.48 | 10.8 | 117 | 0.09 | 0.02 | -7 | 0 | -0.14 | -7.14 | 34.1 | 0 | 0 | 0 | 0 | 0 | '23/08/15 | 208.5 | 208.5 | 208 | 208 | -0.5 | -0.24 | 0.24 | 19.6 | 129 | 0.15 | 0.04 | -11.7 | 0 | -1.22 | -12.9 | 34.1 | 0 | 0 | 0 | 0 | 0 | '23/08/14 | 211.5 | 211.5 | 208 | 208.5 | -2 | -0.95 | 1.66 | 27.8 | 179 | 0.16 | 0.06 | -4 | 0 | -0.28 | -4.28 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/08/11 | 205.5 | 212.5 | 205.5 | 210.5 | +5.5 | +2.68 | 3.41 | 39.7 | 139 | 0.29 | 0.08 | +13 | 0 | -17 | -4.03 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/08/10 | 204.5 | 205.5 | 204.5 | 205 | +0.5 | +0.24 | 0.49 | 12.6 | 111 | 0.11 | 0.03 | -1 | 0 | -6 | -7 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/08/09 | 204 | 204.5 | 204 | 204.5 | +0.5 | +0.25 | 0.25 | 14.7 | 105 | 0.14 | 0.03 | -3 | 0 | 0 | -3 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/08/08 | 203 | 204 | 203 | 204 | +1 | +0.49 | 0.49 | 13.5 | 126 | 0.11 | 0.03 | 0 | 0 | -7 | -7 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/08/07 | 202.5 | 203.5 | 202.5 | 203 | +0.5 | +0.25 | 0.49 | 11.2 | 106 | 0.11 | 0.02 | +1 | 0 | -6.45 | -5.45 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/08/04 | 202 | 202.5 | 202 | 202.5 | +0.5 | +0.25 | 0.25 | 11.4 | 74 | 0.15 | 0.02 | 0 | 0 | -6.2 | -6.2 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/08/02 | 202.5 | 202.5 | 201.5 | 202 | 0 | 0 | 0.5 | 8.16 | 125 | 0.07 | 0.02 | 0 | 0 | -3 | -3 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/08/01 | 203 | 203 | 202 | 202 | -1 | -0.49 | 0.49 | 10.1 | 178 | 0.06 | 0.02 | -7 | 0 | 0 | -7 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/07/31 | 202 | 203 | 202 | 203 | +1 | +0.5 | 0.5 | 17.5 | 125 | 0.14 | 0.04 | -2 | 0 | -2 | -4 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/07/28 | 201.5 | 202 | 200.5 | 202 | +0.5 | +0.25 | 0.74 | 11.8 | 77 | 0.15 | 0.02 | 0 | 0 | -7 | -7 | 34.2 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/27 | 201 | 201.5 | 201 | 201.5 | +0.5 | +0.25 | 0.25 | 16.4 | 126 | 0.13 | 0.03 | -8 | 0 | -6 | -14 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/07/26 | 200.5 | 201 | 200.5 | 201 | +0.5 | +0.25 | 0.25 | 19.5 | 264 | 0.07 | 0.04 | -11 | 0 | -5.14 | -16.1 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/07/25 | 201 | 201 | 200.5 | 200.5 | -0.5 | -0.25 | 0.25 | 20.4 | 272 | 0.07 | 0.04 | -0.67 | 0 | -7 | -7.67 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/07/24 | 201 | 202 | 200.5 | 201 | 0 | 0 | 0.75 | 13 | 177 | 0.07 | 0.03 | +1 | 0 | -2 | -1 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/07/21 | 202 | 202 | 201 | 201 | -1 | -0.5 | 0.5 | 70.7 | 282 | 0.25 | 0.14 | -10 | 0 | -1.56 | -11.6 | 34.2 | 0 | 0 | 0 | 0 | 0 | '23/07/20 | 202.5 | 202.5 | 202 | 202 | -1 | -0.49 | 0.25 | 30 | 236 | 0.13 | 0.06 | -12 | 0 | -12.6 | -24.6 | 34.3 | 0 | 0 | 0 | 0 | 0 | '23/07/19 | 203 | 203 | 202.5 | 203 | 0 | 0 | 0.25 | 13.7 | 156 | 0.09 | 0.03 | -2 | 0 | -6 | -8 | 34.3 | 0 | 0 | 0 | 0 | 0 | '23/07/18 | 204 | 204 | 203 | 203 | -0.5 | -0.25 | 0.49 | 30 | 163 | 0.18 | 0.06 | -7 | 0 | -8 | -15 | 34.3 | 0 | 0 | 0 | 0 | 0 | '23/07/17 | 203.5 | 204 | 203 | 203.5 | +1.5 | +0.74 | 0.5 | 32.9 | 158 | 0.21 | 0.07 | -12 | 0 | -4.03 | -16 | 34.3 | 0 | 0 | 0 | 0 | 0 | '23/07/14 | 203 | 203 | 202 | 202 | -1 | -0.49 | 0.49 | 29.5 | 233 | 0.13 | 0.06 | -5 | 0 | +2.66 | -2.34 | 34.4 | 0 | 0 | 0 | 0 | 0 | '23/07/13 | 202.5 | 204.5 | 201 | 203 | +1.5 | +0.74 | 1.74 | 39.6 | 386 | 0.1 | 0.08 | -8.96 | 0 | +2.33 | -6.62 | 34.4 | 0 | 0 | 0 | 0 | 0 | '23/07/12 | 214 | 215 | 214 | 215 | +1 | +0.47 | 0.47 | 53.8 | 306 | 0.18 | 0.12 | -35 | 0 | -0.51 | -35.5 | 34.4 | 0 | 0 | 0 | 0 | 0 | '23/07/11 | 214 | 214 | 213.5 | 214 | 0 | 0 | 0.23 | 30.3 | 291 | 0.1 | 0.06 | -12 | 0 | 0 | -12 | 34.5 | 0 | 0 | 0 | 0 | 0 | '23/07/10 | 214 | 214.5 | 214 | 214 | 0 | 0 | 0.23 | 30.1 | 161 | 0.19 | 0.06 | -18 | 0 | -0.14 | -18.1 | 34.6 | 0 | 0 | 0 | 0 | 0 | '23/07/07 | 213.5 | 214 | 211.5 | 214 | 0 | 0 | 1.17 | 16.6 | 215 | 0.08 | 0.04 | -10 | 0 | -1.81 | -11.8 | 34.6 | 0 | 0 | 0 | 0 | 0 | '23/07/06 | 214 | 214 | 214 | 214 | 0 | 0 | 0 | 7.95 | 95 | 0.08 | 0.02 | -3 | 0 | -1.12 | -4.12 | 34.6 | 0 | 0 | 0 | 0 | 0 | '23/07/05 | 216 | 216 | 214 | 214 | 0 | 0 | 0.93 | 19.4 | 180 | 0.11 | 0.04 | -9 | 0 | -4 | -13 | 34.6 | 0 | 0 | 0 | 0 | 0 | '23/07/04 | 214 | 214 | 213.5 | 214 | 0 | 0 | 0.23 | 20.9 | 148 | 0.14 | 0.04 | -16 | 0 | +0.3 | -15.7 | 34.7 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/03 | 213.5 | 214.5 | 213.5 | 214 | +0.5 | +0.23 | 0.47 | 21.8 | 136 | 0.16 | 0.05 | -19 | 0 | +2.65 | -16.4 | 34.7 | 0 | 0 | 0 | 0 | 0 | '23/06/30 | 213 | 214 | 213 | 213.5 | -0.5 | -0.23 | 0.47 | 13 | 166 | 0.08 | 0.03 | -9 | 0 | 0 | -9 | 34.8 | 0 | 0 | 0 | 0 | 0 | '23/06/29 | 215 | 215 | 214 | 214 | 0 | 0 | 0.47 | 19.5 | 85 | 0.23 | 0.04 | -12 | 0 | +1 | -11 | 34.8 | 0 | 0 | 0 | 0 | 0 | '23/06/28 | 214 | 214 | 213.5 | 214 | +1 | +0.47 | 0.23 | 5.3 | 72 | 0.07 | 0.01 | -3 | 0 | 0 | -3 | 34.8 | 0 | 0 | 0 | 0 | 0 | '23/06/27 | 213.5 | 214 | 213 | 213 | -1 | -0.47 | 0.47 | 16 | 113 | 0.14 | 0.03 | -10 | 0 | 0 | -10 | 34.9 | 0 | 0 | 0 | 0 | 0 | '23/06/26 | 214 | 214 | 213 | 214 | 0 | 0 | 0.47 | 13.5 | 110 | 0.12 | 0.03 | -8 | 0 | 0 | -8 | 34.9 | 0 | 0 | 0 | 0 | 0 | '23/06/21 | 214 | 214 | 213.5 | 214 | 0 | 0 | 0.23 | 16.2 | 100 | 0.16 | 0.03 | -6 | 0 | 0 | -6 | 34.9 | 0 | 0 | 0 | 0 | 0 | '23/06/20 | 214 | 214 | 214 | 214 | 0 | 0 | 0 | 4.77 | 82 | 0.06 | 0.01 | -4 | 0 | 0 | -4 | 34.9 | 0 | 0 | 0 | 0 | 0 | '23/06/19 | 213.5 | 214 | 213.5 | 214 | 0 | 0 | 0.23 | 10.1 | 161 | 0.06 | 0.02 | -6.8 | 0 | +1 | -5.8 | 34.9 | 0 | 0 | 0 | 0 | 0 | '23/06/16 | 214 | 214 | 214 | 214 | 0 | 0 | 0 | 2.9 | 63 | 0.05 | 0.01 | -1 | 0 | +1 | 0 | 35 | 0 | 0 | 0 | 0 | 0 | '23/06/15 | 213.5 | 214 | 213.5 | 214 | +1.5 | +0.71 | 0.24 | 19.1 | 122 | 0.16 | 0.04 | -12 | 0 | -1 | -13 | 35 | 0 | 0 | 0 | 0 | 0 | '23/06/14 | 213.5 | 213.5 | 212.5 | 212.5 | -0.5 | -0.23 | 0.47 | 15.6 | 144 | 0.11 | 0.03 | -10 | 0 | 0 | -10 | 35 | 0 | 0 | 0 | 0 | 0 | '23/06/13 | 213 | 213.5 | 213 | 213 | 0 | 0 | 0.23 | 17.4 | 132 | 0.13 | 0.04 | -15 | 0 | +1 | -14 | 35 | 0 | 0 | 0 | 0 | 0 | '23/06/12 | 214 | 214 | 213 | 213 | -0.5 | -0.23 | 0.47 | 28.8 | 220 | 0.13 | 0.06 | -13 | 0 | -2 | -15 | 35.1 | 0 | 0 | 0 | 0 | 0 | '23/06/09 | 213.5 | 214 | 213.5 | 213.5 | 0 | 0 | 0.23 | 13.2 | 78 | 0.17 | 0.03 | -12 | 0 | +1 | -11 | 35.1 | 0 | 0 | 0 | 0 | 0 | '23/06/08 | 214 | 214 | 213.5 | 213.5 | 0 | 0 | 0.23 | 5.06 | 90 | 0.06 | 0.01 | -2.66 | 0 | 0 | -2.66 | 35.2 | 0 | 0 | 0 | 0 | 0 | '23/06/07 | 213.5 | 213.5 | 213.5 | 213.5 | -0.5 | -0.23 | 0 | 11.3 | 147 | 0.08 | 0.02 | -5 | 0 | 0 | -5 | 35.2 | 0 | 0 | 0 | 0 | 0 | '23/06/06 | 214 | 214 | 213.5 | 214 | 0 | 0 | 0.23 | 4.43 | 50 | 0.09 | 0.01 | -1 | 0 | 0 | -1 | 35.2 | 0 | 0 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/05 | 214 | 214 | 213 | 214 | 0 | 0 | 0.47 | 14.9 | 193 | 0.08 | 0.03 | -7.98 | 0 | -4 | -12 | 35.2 | 0 | 0 | 0 | 0 | 0 | '23/06/02 | 214 | 214 | 214 | 214 | 0 | 0 | 0 | 3.76 | 54 | 0.07 | 0.01 | | | | | 35.2 | 0 | 0 | 0 | 0 | 0 | '23/06/01 | 214 | 214 | 214 | 214 | +0.5 | +0.23 | 0 | 14.7 | 69 | 0.21 | 0.03 | -9 | 0 | -1 | -10 | 35.2 | 0 | 0 | 0 | 0 | 0 | '23/05/31 | 214 | 214 | 213 | 213.5 | -1 | -0.47 | 0.47 | 22 | 150 | 0.15 | 0.05 | -18 | 0 | 0 | -18 | 35.2 | 0 | 0 | 0 | 0 | 0 | '23/05/30 | 214.5 | 214.5 | 214.5 | 214.5 | +1.5 | +0.7 | 0 | 1.63 | 42 | 0.04 | | | | | | 35.3 | 0 | 0 | 0 | 0 | 0 | '23/05/29 | 215.5 | 215.5 | 213 | 213 | -3.5 | -1.62 | 1.15 | 18.9 | 163 | 0.12 | 0.04 | | | | | 35.3 | 0 | 0 | 0 | 0 | 0 | '23/05/26 | 216 | 216.5 | 216 | 216.5 | 0 | 0 | 0.23 | 10.1 | 95 | 0.11 | 0.02 | -9 | 0 | 0 | -9 | 35.3 | 0 | 0 | 0 | 0 | 0 | '23/05/25 | 215.5 | 216.5 | 215 | 216.5 | +1 | +0.46 | 0.7 | 6.74 | 26 | 0.26 | 0.01 | -2.13 | 0 | -3 | -5.13 | 35.3 | 0 | 0 | 0 | 0 | 0 | '23/05/24 | 215.5 | 216 | 215 | 215.5 | +0.5 | +0.23 | 0.47 | 10.8 | 44 | 0.25 | 0.02 | -4.26 | 0 | +1 | -3.26 | 35.3 | 0 | 0 | 0 | 0 | 0 | '23/05/23 | 215 | 215.5 | 214.5 | 215 | 0 | 0 | 0.47 | 13.7 | 48 | 0.28 | 0.03 | -11 | 0 | 0 | -11 | 35.3 | 0 | 0 | 0 | 0 | 0 | '23/05/22 | 214 | 216 | 214 | 215 | +1 | +0.47 | 0.93 | 23.2 | 88 | 0.26 | 0.05 | -8.43 | 0 | +9 | +0.57 | 35.4 | 0 | 0 | 0 | 0 | 0 | '23/05/19 | 216 | 216 | 213.5 | 214 | -1.5 | -0.7 | 1.16 | 20.1 | 69 | 0.29 | 0.04 | -6.54 | 0 | 0 | -6.54 | 35.4 | 0 | 0 | 0 | 0 | 0 | '23/05/18 | 213.5 | 215.5 | 213.5 | 215.5 | +2 | +0.94 | 0.94 | 20.8 | 79 | 0.26 | 0.04 | -8 | 0 | +5 | -3 | 35.4 | 0 | 0 | 0 | 0 | 0 | '23/05/17 | 214 | 215.5 | 213.5 | 213.5 | -1 | -0.47 | 0.93 | 14.4 | 103 | 0.14 | 0.03 | -9.43 | 0 | +2 | -7.43 | 35.4 | 0 | 0 | 0 | 0 | 0 | '23/05/16 | 213.5 | 214.5 | 213 | 214.5 | +0.5 | +0.23 | 0.7 | 14.8 | 82 | 0.18 | 0.03 | -12 | 0 | +9 | -3 | 35.5 | 0 | 0 | 0 | 0 | 0 | '23/05/15 | 213.5 | 214 | 209 | 214 | +0.5 | +0.23 | 2.34 | 29.6 | 204 | 0.15 | 0.06 | -4.18 | 0 | -9 | -13.2 | 35.5 | 0 | 0 | 0 | 0 | 0 | '23/05/12 | 215.5 | 215.5 | 212.5 | 213.5 | -3 | -1.39 | 1.39 | 19.6 | 178 | 0.11 | 0.04 | | | | | 35.5 | -1 | 0 | 0 | 0 | 0 | '23/05/11 | 216.5 | 216.5 | 216.5 | 216.5 | -1 | -0.46 | 0 | 7.65 | 86 | 0.09 | 0.02 | 0 | 0 | -1 | -1 | 35.5 | -1 | 1 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/10 | 216 | 217.5 | 216 | 217.5 | +1 | +0.46 | 0.69 | 12 | 81 | 0.15 | 0.03 | +1 | 0 | -1 | 0 | 35.5 | +2 | 2 | 0 | 0 | 0 | '23/05/09 | 215 | 216.5 | 215 | 216.5 | +1 | +0.46 | 0.7 | 7.7 | 82 | 0.09 | 0.02 | -2 | 0 | -1 | -3 | 35.5 | 0 | 0 | 0 | 0 | 0 | '23/05/08 | 214 | 215.5 | 214 | 215.5 | +2.5 | +1.17 | 0.7 | 6.74 | 65 | 0.1 | 0.01 | 0 | 0 | -2 | -2 | 35.5 | 0 | 0 | 0 | 0 | 0 | '23/05/05 | 212.5 | 213 | 212.5 | 213 | +1 | +0.47 | 0.24 | 4.03 | 61 | 0.07 | 0.01 | 0 | 0 | -1 | -1 | 35.5 | 0 | 0 | 0 | 0 | 0 | '23/05/04 | 212 | 212.5 | 211 | 212 | 0 | 0 | 0.71 | 5.96 | 53 | 0.11 | 0.01 | | | | | 35.5 | 0 | 0 | 0 | 0 | 0 | '23/05/03 | 211 | 211 | 211 | 211 | 0 | 0 | 0 | 0.65 | 22 | 0.03 | | | | | | 35.5 | 0 | 0 | 0 | 0 | 0 | '23/05/02 | 211 | 212.5 | 211 | 211 | -1 | -0.47 | 0.71 | 17 | 146 | 0.12 | 0.04 | -6 | 0 | 0 | -6 | 35.5 | -2 | 0 | 0 | 0 | 0 | '23/04/28 | 211 | 212 | 211 | 212 | +1 | +0.47 | 0.47 | 5.9 | 31 | 0.19 | 0.01 | -3.17 | 0 | 0 | -3.17 | 35.5 | 0 | 2 | 0 | 0 | 0 | '23/04/27 | 211 | 212 | 211 | 211 | 0 | 0 | 0.47 | 11.3 | 60 | 0.19 | 0.02 | -6.78 | 0 | -1 | -7.78 | 35.6 | 0 | 2 | 0 | 0 | 0 | '23/04/26 | 210.5 | 211 | 210.5 | 211 | +0.5 | +0.24 | 0.24 | 4.77 | 35 | 0.14 | 0.01 | -1.3 | 0 | -1 | -2.3 | 35.6 | 0 | 2 | 0 | 0 | 0 | '23/04/25 | 211 | 211 | 210 | 210.5 | +0.5 | +0.24 | 0.48 | 9.16 | 65 | 0.14 | 0.02 | -3 | 0 | -1 | -4 | 35.6 | 0 | 2 | 0 | 0 | 0 | '23/04/24 | 210 | 210.5 | 210 | 210 | +1 | +0.48 | 0.24 | 12.6 | 80 | 0.16 | 0.03 | -9.45 | 0 | 0 | -9.45 | 35.6 | 0 | 2 | 0 | 0 | 0 | '23/04/21 | 209 | 209 | 208 | 209 | -1 | -0.48 | 0.48 | 13.3 | 155 | 0.09 | 0.03 | +3 | 0 | 0 | +3 | 35.6 | -1 | 2 | 0 | 0 | 0 | '23/04/20 | 209 | 210 | 209 | 210 | +1.5 | +0.72 | 0.48 | 13.3 | 73 | 0.18 | 0.03 | -2 | 0 | 0 | -2 | 35.6 | -1 | 3 | 0 | 0 | 0 | '23/04/19 | 210 | 210 | 208.5 | 208.5 | 0 | 0 | 0.72 | 11.8 | 130 | 0.09 | 0.02 | -4 | 0 | 0 | -4 | 35.6 | 0 | 4 | 0 | 0 | 0 | '23/04/18 | 214 | 219.5 | 208 | 208.5 | -3.5 | -1.65 | 5.42 | 79.3 | 425 | 0.19 | 0.17 | -18.3 | 0 | -2 | -20.3 | 35.6 | +2 | 4 | 0 | 0 | 0 | '23/04/17 | 210.5 | 213 | 210.5 | 212 | +1 | +0.47 | 1.18 | 20.5 | 91 | 0.23 | 0.04 | -11 | 0 | +7 | -4 | 35.7 | 0 | 2 | 0 | 0 | 0 | '23/04/14 | 210.5 | 211 | 210.5 | 211 | +0.5 | +0.24 | 0.24 | 11.6 | 102 | 0.11 | 0.02 | -8 | 0 | 0 | -8 | 35.7 | 0 | 2 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/04/13 | 209 | 213.5 | 208.5 | 210.5 | +0.5 | +0.24 | 2.38 | 44.3 | 614 | 0.07 | 0.09 | -1.43 | 0 | -2 | -3.43 | 35.7 | 0 | 2 | 0 | 0 | 0 | '23/04/12 | 211 | 219 | 210 | 210 | -0.5 | -0.24 | 4.28 | 66.3 | 141 | 0.47 | 0.14 | -8.79 | 0 | -2 | -10.8 | 35.7 | 0 | 2 | 0 | 0 | 0 | '23/04/11 | 210.5 | 211 | 210 | 210.5 | +1 | +0.48 | 0.48 | 18 | 76 | 0.24 | 0.04 | -10 | 0 | -2 | -12 | 35.8 | 0 | 2 | 0 | 0 | 0 | '23/04/10 | 209 | 209.5 | 209 | 209.5 | +1 | +0.48 | 0.24 | 17.7 | 133 | 0.13 | 0.04 | -9 | 0 | -2 | -11 | 35.8 | 0 | 2 | 0 | 0 | 0 | '23/04/07 | 208.5 | 209 | 208.5 | 208.5 | 0 | 0 | 0.24 | 10.1 | 121 | 0.08 | 0.02 | -7 | 0 | -1 | -8 | 35.8 | 0 | 2 | 0 | 0 | 0 | '23/04/06 | 208.5 | 209 | 208.5 | 208.5 | 0 | 0 | 0.24 | 9.08 | 97 | 0.09 | 0.02 | -6 | 0 | -1 | -7 | 35.8 | 0 | 2 | 0 | 0 | 0 | '23/03/31 | 208.5 | 209.5 | 208.5 | 208.5 | 0 | 0 | 0.48 | 12.1 | 81 | 0.15 | 0.03 | -8 | 0 | -1 | -9 | 35.9 | 0 | 2 | 0 | 0 | 0 | '23/03/30 | 208.5 | 209 | 208 | 208.5 | +0.5 | +0.24 | 0.48 | 10.7 | 66 | 0.16 | 0.02 | -4.91 | 0 | 0 | -4.91 | 35.9 | 0 | 2 | 0 | 0 | 0 |
|