|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 230 | 229.5 | +0.5 | +0.22% | 1.31% | 231 | 232 | 229 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 69 | 1,590萬 | 131 | 0.5張/筆 | 230.2元 | 4.42 | 56.23 | 21.85 | 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) | 135 | 3,125萬 | 384 | 0.4張/筆 | 231.7元 | -1.5 (-0.65%) | 連漲連跌: 連2跌→漲 ( +0.5元 / +0.22%) 財報評分: 最新68分 / 平均85分 上櫃指數: 250.58 (-0.36 / -0.14%) | | | |
| |
成交價: 230元 (+0.5元/ +0.22%) | 成交張數: 69張 | 成交金額: 1,590萬元 | 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1388高 | 近2日新高 | 連2跌→漲 (+0.5元/ +0.22%) | 第383低 | 近31日新低 | 第3159高 | 近31日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 230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 | 240.5 | 238 | 234 | 225.5 | 244 | 209 | 238 | 269 | 584 | 245 | 152 | 75.2 | - | 245 | 漲跌價 | -10.5 | -8 | -4 | +4.5 | -14 | +21 | -8 | -39 | -354 | -15 | +78 | +154.8 | - | -15 | 漲跌幅 | -4.37% | -3.36% | -1.71% | +2% | -5.74% | +10% | -3.36% | -14.5% | -60.6% | -6.12% | +51.3% | +206% | - | -6.12% | 振幅 | 4.78% | 4.83% | 8.55% | 15.1% | 17% | 44.5% | 47.7% | 54.8% | 75.9% | 193% | 332% | 739% | - | 16.9% | 成交張數 | 442 | 711 | 2,144 | 6,778 | 1.11萬 | 3.34萬 | 5.09萬 | 8.28萬 | 19.1萬 | 53.3萬 | 113萬 | 166萬 | - | 1.1萬 | 成交金額 | 1.03億 | 1.66億 | 5.11億 | 15.9億 | 25.5億 | 81.4億 | 119億 | 186億 | 634億 | 1,877億 | 3,249億 | 3,934億 | - | 25.3億 | 週轉率 | 0.64% | 1.03% | 3.11% | 9.82% | 16% | 48.4% | 73.8% | 120% | 277% | 773% | 1641% | 2409% | - | 15.9% |
* 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 | 231 | 232 | 229 | 230 | +0.5 | +0.22 | 1.31 | 69 | 131 | 0.53 | 0.16 | -3 | 0 | -4.59 | -7.59 | 16.4 | +5 | 826 | 0 | 0 | 0 | '24/03/27 | 231 | 234 | 229.5 | 229.5 | -1.5 | -0.65 | 1.95 | 135 | 384 | 0.35 | 0.31 | +6 | 0 | -3.08 | +2.92 | 16.4 | -3 | 821 | 0 | 0 | 0 | '24/03/26 | 240.5 | 240.5 | 229.5 | 231 | -9.5 | -3.95 | 4.57 | 239 | 2,061 | 0.12 | 0.56 | -55 | 0 | -4.55 | -59.6 | 16.4 | +7 | 824 | -1 | 0 | 0 | '24/03/25 | 233.5 | 240.5 | 232 | 240.5 | +7 | +3 | 3.64 | 173 | 657 | 0.26 | 0.41 | +43 | 0 | -1.89 | +41.1 | 16.4 | 0 | 817 | 0 | 1 | 0.12 | '24/03/22 | 238 | 239.5 | 233.5 | 233.5 | -4.5 | -1.89 | 2.52 | 95.5 | 588 | 0.16 | 0.22 | -23 | 0 | -1.38 | -24.4 | 16.4 | +7 | 817 | +1 | 1 | 0.12 | '24/03/21 | 239 | 240 | 235 | 238 | +0.5 | +0.21 | 2.11 | 190 | 1,470 | 0.13 | 0.45 | -77 | 0 | -6.34 | -83.3 | 16.4 | +16 | 810 | 0 | 0 | 0 | '24/03/20 | 246 | 248.5 | 237 | 237.5 | -7.5 | -3.06 | 4.69 | 344 | 579 | 0.59 | 0.83 | -16 | 0 | -55 | -71 | 16.5 | -17 | 794 | 0 | 0 | 0 | '24/03/19 | 244 | 249 | 241.5 | 245 | +1.5 | +0.62 | 3.08 | 332 | 1,039 | 0.32 | 0.81 | -42 | -1 | +26.8 | -16.2 | 16.5 | +5 | 811 | -1 | 0 | 0 | '24/03/18 | 233 | 245 | 232.5 | 243.5 | +10.5 | +4.51 | 5.36 | 404 | 524 | 0.77 | 0.98 | +46 | 0 | +40.9 | +86.9 | 16.6 | +33 | 806 | +1 | 1 | 0.12 | '24/03/15 | 233.5 | 237 | 232 | 233 | -1 | -0.43 | 2.14 | 163 | 226 | 0.72 | 0.38 | -43 | -15 | +11.3 | -46.7 | 16.5 | -17 | 773 | -2 | 0 | 0 | '24/03/14 | 234.5 | 234.5 | 224.5 | 234 | +0.5 | +0.21 | 4.28 | 214 | 375 | 0.57 | 0.49 | -17 | 0 | +8.66 | -8.34 | 16.6 | +2 | 790 | +2 | 2 | 0.25 | '24/03/13 | 235.5 | 241 | 232.5 | 233.5 | -0.5 | -0.21 | 3.63 | 287 | 540 | 0.53 | 0.68 | -49 | 0 | -3.27 | -52.3 | 16.6 | +28 | 788 | 0 | 0 | 0 | '24/03/12 | 231 | 237.5 | 231 | 234 | +4 | +1.74 | 2.83 | 187 | 319 | 0.59 | 0.44 | +6 | 0 | -5.3 | +0.7 | 16.7 | -3 | 760 | 0 | 0 | 0 | '24/03/11 | 225 | 230 | 222 | 230 | +4 | +1.77 | 3.54 | 224 | 287 | 0.78 | 0.5 | +11 | 0 | +0.47 | +11.5 | 16.7 | +4 | 763 | 0 | 0 | 0 | '24/03/08 | 244 | 244 | 226 | 226 | -13 | -5.44 | 7.53 | 599 | 691 | 0.87 | 1.4 | -76 | 0 | -14 | -90 | 16.7 | -7 | 759 | -2 | 0 | 0 | '24/03/07 | 235 | 247 | 233 | 239 | +4.5 | +1.92 | 5.97 | 1,125 | 1,445 | 0.78 | 2.69 | +19 | 0 | +29.7 | +48.7 | 16.8 | +104 | 766 | +2 | 2 | 0.26 | '24/03/06 | 219.5 | 238.5 | 219.5 | 234.5 | +16.5 | +7.57 | 8.72 | 969 | 1,009 | 0.96 | 2.26 | +151 | 0 | +8.26 | +159 | 16.8 | +66 | 662 | -2 | 0 | 0 | '24/03/05 | 224.5 | 225 | 215 | 218 | -6 | -2.68 | 4.46 | 350 | 611 | 0.57 | 0.77 | -60 | 0 | +9.49 | -50.5 | 16.6 | -5 | 596 | 0 | 2 | 0.34 | 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 | 226.5 | 228 | 223.5 | 224 | -2 | -0.88 | 1.99 | 273 | 306 | 0.89 | 0.62 | +3.01 | 0 | +7.82 | +10.8 | 16.6 | +22 | 601 | 0 | 2 | 0.33 | '24/03/01 | 228.5 | 232 | 225 | 226 | 0 | 0 | 3.1 | 225 | 213 | 1.06 | 0.51 | -25 | -36 | -2.8 | -63.8 | 16.6 | -2 | 579 | 0 | 2 | 0.35 | '24/02/29 | 228.5 | 229 | 224 | 226 | +0.5 | +0.22 | 2.22 | 181 | 347 | 0.52 | 0.41 | -86 | 0 | +3.96 | -82 | 16.7 | +15 | 581 | 0 | 2 | 0.34 | '24/02/27 | 227.5 | 229.5 | 224 | 225.5 | -2 | -0.88 | 2.42 | 153 | 395 | 0.39 | 0.35 | -17 | 0 | +0.11 | -16.9 | 16.8 | 0 | 566 | 0 | 2 | 0.35 | '24/02/26 | 231.5 | 232 | 224.5 | 227.5 | -4 | -1.73 | 3.24 | 233 | 1,057 | 0.22 | 0.53 | -66 | 0 | +16.3 | -49.7 | 16.8 | +11 | 566 | -3 | 2 | 0.35 | '24/02/23 | 230 | 238.5 | 230 | 231.5 | +1.5 | +0.65 | 3.7 | 263 | 570 | 0.46 | 0.62 | -23 | 0 | +12.1 | -10.9 | 16.9 | +10 | 555 | 0 | 5 | 0.9 | '24/02/22 | 228 | 233 | 228 | 230 | +2 | +0.88 | 2.19 | 181 | 336 | 0.54 | 0.42 | -9 | 0 | +4.98 | -4.02 | 17 | +13 | 545 | +2 | 5 | 0.92 | '24/02/21 | 226.5 | 232 | 225 | 228 | +2 | +0.88 | 3.1 | 167 | 193 | 0.86 | 0.38 | -16 | 0 | +7.19 | -8.81 | 17 | +10 | 532 | +1 | 3 | 0.56 | '24/02/20 | 225.5 | 228 | 224.5 | 226 | +0.5 | +0.22 | 1.55 | 91.6 | 147 | 0.62 | 0.21 | -11 | 0 | +18.6 | +7.64 | 17 | +1 | 522 | 0 | 2 | 0.38 | '24/02/19 | 224.5 | 229 | 220.5 | 225.5 | +1 | +0.45 | 3.79 | 151 | 204 | 0.74 | 0.34 | +15 | 0 | +0.31 | +15.3 | 17 | +9 | 521 | -1 | 2 | 0.38 | '24/02/16 | 223 | 226 | 222 | 224.5 | +2.5 | +1.13 | 1.8 | 113 | 152 | 0.75 | 0.25 | -10 | 0 | +2.53 | -7.47 | 17 | +4 | 512 | +1 | 3 | 0.59 | '24/02/15 | 217.5 | 222.5 | 217 | 222 | +8 | +3.74 | 2.57 | 213 | 264 | 0.81 | 0.47 | +52 | -20 | +23.4 | +55.4 | 17 | +7 | 508 | 0 | 2 | 0.39 | '24/02/05 | 215 | 215 | 211 | 214 | +1 | +0.47 | 1.88 | 99.8 | 98 | 1.02 | 0.21 | -22 | -20 | +0.24 | -41.8 | 17 | -4 | 501 | 0 | 2 | 0.4 | '24/02/02 | 212 | 214 | 211.5 | 213 | +1.5 | +0.71 | 1.18 | 68 | 88 | 0.77 | 0.14 | +24 | -20 | -0.21 | +3.79 | 17 | -2 | 505 | +2 | 2 | 0.4 | '24/02/01 | 216 | 216 | 211 | 211.5 | -4.5 | -2.08 | 2.31 | 86.6 | 1,474 | 0.06 | 0.18 | -19 | -20 | -2.43 | -41.4 | 17 | 0 | 507 | -1 | 0 | 0 | '24/01/31 | 216 | 217 | 214 | 216 | +2 | +0.93 | 1.4 | 60.4 | 78 | 0.77 | 0.13 | +17 | 0 | -2.7 | +14.3 | 17 | -2 | 507 | 0 | 1 | 0.2 | '24/01/30 | 216.5 | 218 | 214 | 214 | -4 | -1.83 | 1.83 | 59.5 | 105 | 0.57 | 0.13 | -25 | 0 | -1.01 | -26 | 17 | +3 | 509 | 0 | 1 | 0.2 | '24/01/29 | 214.5 | 220.5 | 214.5 | 218 | +2 | +0.93 | 2.78 | 45.8 | 73 | 0.63 | 0.1 | -5 | -1 | +5.03 | -0.97 | 17 | -5 | 506 | 0 | 1 | 0.2 | 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 | '24/01/26 | 219 | 219 | 216 | 216 | -1 | -0.46 | 1.38 | 56.3 | 74 | 0.76 | 0.12 | -7 | 0 | -0.91 | -7.91 | 17 | 0 | 511 | 0 | 1 | 0.2 | '24/01/25 | 220.5 | 220.5 | 216 | 217 | -3.5 | -1.59 | 2.04 | 76.8 | 113 | 0.68 | 0.17 | -24 | 0 | -5.39 | -29.4 | 17 | +8 | 511 | -2 | 1 | 0.2 | '24/01/24 | 220 | 220.5 | 217 | 220.5 | +3 | +1.38 | 1.61 | 107 | 139 | 0.77 | 0.23 | -29 | 0 | +0.22 | -28.8 | 17.1 | 0 | 503 | 0 | 3 | 0.6 | '24/01/23 | 213.5 | 220 | 213.5 | 217.5 | +4.5 | +2.11 | 3.05 | 192 | 194 | 0.99 | 0.42 | -9 | 0 | +4.11 | -4.89 | 17.1 | +11 | 503 | +2 | 3 | 0.6 | '24/01/22 | 213 | 216 | 212.5 | 213 | 0 | 0 | 1.64 | 74.4 | 107 | 0.7 | 0.16 | -17 | 0 | +1.25 | -15.8 | 17.1 | -3 | 492 | 0 | 1 | 0.2 | '24/01/19 | 213.5 | 213.5 | 209.5 | 213 | +3 | +1.43 | 1.9 | 67.6 | 100 | 0.68 | 0.14 | +8 | 0 | +0.64 | +8.64 | 17.1 | -4 | 495 | +1 | 1 | 0.2 | '24/01/18 | 214 | 215 | 207.5 | 210 | -4.5 | -2.1 | 3.5 | 191 | 300 | 0.64 | 0.4 | +51 | -34 | -3.47 | +13.5 | 17.1 | -8 | 499 | 0 | 0 | 0 | '24/01/17 | 220.5 | 220.5 | 213.5 | 214.5 | -3.5 | -1.61 | 3.21 | 160 | 220 | 0.73 | 0.34 | -6 | -49 | -14.4 | -69.4 | 17 | +2 | 507 | -21 | 0 | 0 | '24/01/16 | 219 | 219 | 216 | 218 | -1.5 | -0.68 | 1.37 | 70.8 | 114 | 0.62 | 0.15 | -2.1 | -17 | -2.25 | -21.3 | 17 | 0 | 505 | 0 | 21 | 4.16 | '24/01/15 | 220 | 222 | 215 | 219.5 | -0.5 | -0.23 | 3.18 | 221 | 345 | 0.64 | 0.48 | +69 | -67 | -80.7 | -78.7 | 17 | +16 | 505 | 0 | 21 | 4.16 | '24/01/12 | 226 | 227 | 218 | 220 | -8 | -3.51 | 3.95 | 280 | 513 | 0.55 | 0.62 | +1 | -61 | -86.3 | -146 | 17 | +25 | 489 | 0 | 21 | 4.29 | '24/01/11 | 226 | 229 | 226 | 228 | +2 | +0.88 | 1.33 | 35.2 | 63 | 0.56 | 0.08 | +1 | 0 | -2.4 | -1.4 | 16.9 | +7 | 464 | 0 | 21 | 4.53 | '24/01/10 | 230 | 230 | 225.5 | 226 | -1.5 | -0.66 | 1.98 | 68.6 | 114 | 0.6 | 0.16 | +16 | -10 | -4.06 | +1.94 | 16.9 | +3 | 457 | 0 | 21 | 4.6 | '24/01/09 | 234 | 235 | 227.5 | 227.5 | -5.5 | -2.36 | 3.22 | 133 | 537 | 0.25 | 0.31 | -13 | 0 | -0.69 | -13.7 | 16.9 | -2 | 454 | 0 | 21 | 4.63 | '24/01/08 | 238 | 238 | 233 | 233 | -5 | -2.1 | 2.1 | 77.8 | 232 | 0.34 | 0.18 | -15 | 0 | +0.55 | -14.5 | 16.9 | +7 | 456 | 0 | 21 | 4.61 | '24/01/05 | 234 | 238 | 234 | 238 | +4 | +1.71 | 1.71 | 61.6 | 89 | 0.69 | 0.15 | +5 | 0 | -2.34 | +2.66 | 17 | 0 | 449 | 0 | 21 | 4.68 | '24/01/04 | 234 | 237 | 232 | 234 | 0 | 0 | 2.14 | 95.7 | 128 | 0.75 | 0.22 | -29 | 0 | -9.59 | -38.6 | 17 | +1 | 449 | 0 | 21 | 4.68 | '24/01/03 | 235.5 | 238 | 232.5 | 234 | -4.5 | -1.89 | 2.31 | 96.8 | 175 | 0.55 | 0.23 | -21 | 0 | +3.98 | -17 | 17 | +7 | 448 | 0 | 21 | 4.69 | 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 | 242 | 243 | 237 | 238.5 | -6.5 | -2.65 | 2.45 | 150 | 192 | 0.78 | 0.36 | +49 | 0 | -30.6 | +18.4 | 17 | -25 | 441 | 0 | 21 | 4.76 | '23/12/29 | 244 | 246 | 242.5 | 245 | +1 | +0.41 | 1.43 | 74.7 | 143 | 0.52 | 0.18 | +7 | -20 | -1.51 | -14.5 | 17 | -4 | 466 | 0 | 21 | 4.51 | '23/12/28 | 249 | 250 | 243 | 244 | -7 | -2.79 | 2.79 | 161 | 1,772 | 0.09 | 0.4 | -16 | -3 | -6.91 | -25.9 | 17 | +16 | 470 | -2 | 21 | 4.47 | '23/12/27 | 252 | 253 | 246.5 | 251 | +3.5 | +1.41 | 2.63 | 275 | 995 | 0.28 | 0.69 | -15 | +13 | -2.32 | -4.32 | 17 | +18 | 454 | 0 | 23 | 5.07 | '23/12/26 | 246 | 248.5 | 242 | 247.5 | +1.5 | +0.61 | 2.64 | 286 | 485 | 0.59 | 0.7 | -31 | +58 | -0.02 | +27 | 17 | -8 | 436 | 0 | 23 | 5.28 | '23/12/25 | 233 | 250 | 232.5 | 246 | +14 | +6.03 | 7.54 | 606 | 636 | 0.95 | 1.47 | -13 | +59 | +25.9 | +71.9 | 17.1 | -75 | 444 | +1 | 23 | 5.18 | '23/12/22 | 232.5 | 235 | 231.5 | 232 | -0.5 | -0.22 | 1.51 | 128 | 214 | 0.6 | 0.3 | -34 | 0 | -2.14 | -36.1 | 17.1 | +5 | 519 | 0 | 22 | 4.24 | '23/12/21 | 233.5 | 237 | 232 | 232.5 | -2.5 | -1.06 | 2.13 | 175 | 216 | 0.81 | 0.41 | -24 | 0 | -1.44 | -25.4 | 17.1 | -1 | 514 | 0 | 22 | 4.28 | '23/12/20 | 241 | 241 | 234 | 235 | -6 | -2.49 | 2.9 | 253 | 493 | 0.51 | 0.6 | -78 | 0 | -30.6 | -109 | 17.2 | +4 | 515 | -1 | 22 | 4.27 | '23/12/19 | 238.5 | 244 | 233 | 241 | +2.5 | +1.05 | 4.61 | 419 | 451 | 0.93 | 1 | -113 | 0 | +4.82 | -108 | 17.3 | -57 | 511 | 0 | 23 | 4.5 | '23/12/18 | 247 | 247 | 237 | 238.5 | -8.5 | -3.44 | 4.05 | 325 | 791 | 0.41 | 0.78 | -14 | -134 | -6.51 | -155 | 17.4 | +28 | 568 | -1 | 23 | 4.05 | '23/12/15 | 243 | 247 | 237 | 247 | +4.5 | +1.86 | 4.12 | 808 | 1,182 | 0.68 | 1.95 | +152 | -347 | -28.7 | -224 | 17.4 | 0 | 540 | +2 | 24 | 4.44 | '23/12/14 | 249 | 251.5 | 240.5 | 242.5 | -6.5 | -2.61 | 4.42 | 903 | 1,159 | 0.78 | 2.2 | +44 | -189 | -107 | -252 | 17.2 | -14 | 540 | -4 | 22 | 4.07 | '23/12/13 | 261 | 266 | 248 | 249 | -10 | -3.86 | 6.95 | 646 | 1,305 | 0.5 | 1.65 | -169 | -100 | -15.6 | -285 | 17.1 | +13 | 554 | -1 | 26 | 4.69 | '23/12/12 | 256 | 261.5 | 255.5 | 259 | +4 | +1.57 | 2.35 | 572 | 558 | 1.02 | 1.48 | -63 | 0 | +30 | -33 | 17.3 | -27 | 541 | 0 | 27 | 4.99 | '23/12/11 | 255.5 | 257.5 | 252 | 255 | +4 | +1.59 | 2.19 | 165 | 395 | 0.42 | 0.42 | +33.1 | 0 | -1.15 | +32 | 17.4 | -15 | 568 | 0 | 27 | 4.75 | '23/12/08 | 255.5 | 259.5 | 251 | 251 | -3 | -1.18 | 3.35 | 275 | 605 | 0.45 | 0.7 | -119 | 0 | -16.4 | -135 | 17.3 | +12 | 583 | 0 | 27 | 4.63 | '23/12/07 | 253 | 260.5 | 249 | 254 | +3.5 | +1.4 | 4.59 | 490 | 572 | 0.86 | 1.26 | -115 | 0 | +1.08 | -114 | 17.5 | -45 | 571 | 0 | 27 | 4.73 | 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 | 250.5 | 256.5 | 249 | 250.5 | 0 | 0 | 2.99 | 256 | 884 | 0.29 | 0.65 | -52 | +0 | +19.5 | -32.5 | 17.6 | -11 | 616 | 0 | 27 | 4.38 | '23/12/05 | 254.5 | 257 | 250 | 250.5 | -5.5 | -2.15 | 2.73 | 190 | 332 | 0.57 | 0.48 | -9 | +0 | +0.21 | -8.79 | 17.7 | -13 | 627 | 0 | 27 | 4.31 | '23/12/04 | 261 | 264.5 | 252.5 | 256 | -4 | -1.54 | 4.62 | 396 | 531 | 0.75 | 1.02 | +95 | 0 | +2.43 | +97.4 | 17.7 | -36 | 640 | 0 | 27 | 4.22 | '23/12/01 | 261.5 | 265.5 | 259.5 | 260 | -1.5 | -0.57 | 2.29 | 380 | 747 | 0.51 | 0.99 | +21 | -100 | +14.5 | -64.5 | 17.6 | -7 | 676 | -2 | 27 | 3.99 | '23/11/30 | 266 | 266 | 258.5 | 261.5 | -2 | -0.76 | 2.85 | 399 | 2,764 | 0.14 | 1.05 | +21 | 0 | +3.99 | +25 | 17.6 | -39 | 683 | 0 | 29 | 4.25 | '23/11/29 | 270 | 275 | 260.5 | 263.5 | -14 | -5.05 | 5.23 | 1,302 | 1,476 | 0.88 | 3.46 | -97 | 0 | -66.3 | -163 | 17.6 | -29 | 722 | +4 | 29 | 4.02 | '23/11/28 | 270.5 | 289.5 | 268 | 277.5 | +9 | +3.35 | 8.01 | 1,516 | 2,060 | 0.74 | 4.23 | +3 | +125 | +57.8 | +186 | 17.7 | +127 | 751 | +1 | 25 | 3.33 | '23/11/27 | 272.5 | 279 | 266 | 268.5 | -3.5 | -1.29 | 4.78 | 1,349 | 1,212 | 1.11 | 3.69 | -333 | +35 | -4.52 | -303 | 17.7 | +120 | 624 | 0 | 24 | 3.85 | '23/11/24 | 269.5 | 280 | 264 | 272 | -0.5 | -0.18 | 5.87 | 2,294 | 2,141 | 1.07 | 6.25 | +301 | +24 | +21 | +346 | 18.2 | +78 | 504 | -2 | 24 | 4.76 | '23/11/23 | 256 | 272.5 | 253 | 272.5 | +24.5 | +9.88 | 7.86 | 1,842 | 1,798 | 1.02 | 4.9 | -53.3 | +116 | +84.1 | +147 | 17.7 | +73 | 426 | +7 | 26 | 6.1 | '23/11/22 | 241 | 255 | 235 | 248 | +7.5 | +3.12 | 8.32 | 1,091 | 1,397 | 0.78 | 2.69 | -73.7 | +157 | +76.2 | +159 | 17.8 | +4 | 353 | +3 | 19 | 5.38 | '23/11/21 | 222.5 | 244.5 | 222.5 | 240.5 | +18 | +8.09 | 9.89 | 869 | 806 | 1.08 | 2.05 | -14 | 0 | +12.8 | -1.25 | 17.9 | +8 | 349 | +1 | 16 | 4.58 | '23/11/20 | 220.5 | 222.5 | 220 | 222.5 | +2.5 | +1.14 | 1.14 | 42.8 | 60 | 0.71 | 0.09 | +9 | 0 | +0.09 | +9.09 | 17.9 | +1 | 341 | 0 | 15 | 4.4 | '23/11/17 | 218.5 | 222.5 | 216.5 | 220 | +4.5 | +2.09 | 2.78 | 109 | 160 | 0.68 | 0.24 | +47 | 0 | +0.95 | +48 | 17.9 | 0 | 340 | +1 | 15 | 4.41 | '23/11/16 | 216.5 | 216.5 | 210 | 215.5 | -0.5 | -0.23 | 3.01 | 160 | 747 | 0.21 | 0.34 | +26 | -10 | +6 | +22 | 17.8 | +5 | 340 | 0 | 14 | 4.12 | '23/11/15 | 221 | 226.5 | 216 | 216 | -4.5 | -2.04 | 4.76 | 133 | 241 | 0.55 | 0.3 | -23 | -10 | +3.38 | -29.6 | 17.8 | +5 | 335 | 0 | 14 | 4.18 | '23/11/14 | 218 | 220.5 | 216.5 | 220.5 | +2.5 | +1.15 | 1.83 | 39.1 | 102 | 0.38 | 0.09 | +2 | 0 | +5.23 | +7.23 | 17.8 | -8 | 330 | 0 | 14 | 4.24 | '23/11/13 | 220 | 222.5 | 216 | 218 | +1 | +0.46 | 3 | 55.8 | 673 | 0.08 | 0.12 | +3 | 0 | -1.32 | +1.68 | 17.8 | -11 | 338 | 0 | 14 | 4.14 | 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 | 223 | 223 | 217 | 217 | -6 | -2.69 | 2.69 | 51 | 96 | 0.53 | 0.11 | +1 | 0 | -4.2 | -3.2 | 17.8 | -7 | 349 | 0 | 14 | 4.01 | '23/11/09 | 218 | 223 | 218 | 223 | +3 | +1.36 | 2.27 | 62.3 | 770 | 0.08 | 0.14 | +11 | 0 | +5.8 | +16.8 | 17.8 | +4 | 356 | +1 | 14 | 3.93 | '23/11/08 | 228 | 228 | 219 | 220 | -7 | -3.08 | 3.96 | 175 | 1,228 | 0.14 | 0.39 | -30 | 0 | -4.14 | -34.1 | 17.8 | -16 | 352 | 0 | 13 | 3.69 | '23/11/07 | 228.5 | 229.5 | 223.5 | 227 | +1 | +0.44 | 2.65 | 162 | 356 | 0.46 | 0.37 | +7 | +5 | +6.48 | +18.5 | 17.8 | -6 | 368 | 0 | 13 | 3.53 | '23/11/06 | 216 | 229 | 215 | 226 | +11 | +5.12 | 6.51 | 312 | 398 | 0.78 | 0.7 | +52 | +20 | +12.9 | +84.9 | 17.8 | +52 | 374 | 0 | 13 | 3.48 | '23/11/03 | 215.5 | 217 | 210 | 215 | -0.5 | -0.23 | 3.25 | 88.8 | 91 | 0.98 | 0.19 | +33 | 0 | +13.9 | +46.9 | 17.8 | 0 | 322 | 0 | 13 | 4.04 | '23/11/02 | 218.5 | 218.5 | 213 | 215.5 | +1 | +0.47 | 2.56 | 72.1 | 124 | 0.58 | 0.16 | -4 | 0 | -1.62 | -5.62 | 17.7 | +2 | 322 | 0 | 13 | 4.04 | '23/11/01 | 212.5 | 220 | 212 | 214.5 | +1.5 | +0.7 | 3.76 | 154 | 293 | 0.53 | 0.33 | -3 | 0 | +14.3 | +11.3 | 17.7 | +10 | 320 | 0 | 13 | 4.06 | '23/10/31 | 221 | 221.5 | 210 | 213 | -4.5 | -2.07 | 5.29 | 283 | 759 | 0.37 | 0.6 | -81 | +10 | +24.7 | -46.3 | 17.7 | -25 | 310 | -1 | 13 | 4.19 | '23/10/30 | 203 | 220.5 | 203 | 217.5 | +14 | +6.88 | 8.6 | 339 | 404 | 0.84 | 0.73 | +88 | 0 | +82.7 | +171 | 17.8 | +1 | 335 | +3 | 14 | 4.18 | '23/10/27 | 214 | 214.5 | 202 | 203.5 | -6.5 | -3.1 | 5.95 | 226 | 340 | 0.66 | 0.47 | +41 | 0 | -0.31 | +40.7 | 17.7 | -9 | 334 | 0 | 11 | 3.29 | '23/10/26 | 210.5 | 217.5 | 208 | 210 | 0 | 0 | 4.52 | 175 | 299 | 0.59 | 0.37 | -39 | 0 | +4 | -35 | 17.6 | -39 | 343 | +1 | 11 | 3.21 | '23/10/25 | 199 | 214.5 | 199 | 210 | +13.5 | +6.87 | 7.89 | 204 | 234 | 0.87 | 0.43 | +80 | 0 | +8.35 | +88.3 | 17.7 | +31 | 382 | +2 | 10 | 2.62 | '23/10/24 | 204 | 208 | 196.5 | 196.5 | -7.5 | -3.68 | 5.64 | 336 | 419 | 0.8 | 0.67 | -142 | 0 | -2.04 | -144 | 17.6 | +5 | 351 | 0 | 8 | 2.28 | '23/10/23 | 213 | 213 | 204 | 204 | -6.5 | -3.09 | 4.28 | 79.5 | 969 | 0.08 | 0.16 | -37 | 0 | -4.22 | -41.2 | 17.8 | +3 | 346 | 0 | 8 | 2.31 | '23/10/20 | 207 | 211 | 205.5 | 210.5 | +2.5 | +1.2 | 2.64 | 56.3 | 97 | 0.58 | 0.12 | +1 | 0 | +8.22 | +9.22 | 17.8 | +6 | 343 | 0 | 8 | 2.33 | '23/10/19 | 210 | 210 | 208 | 208 | -1.5 | -0.72 | 0.95 | 38.4 | 62 | 0.62 | 0.08 | -3 | 0 | +8 | +5 | 17.8 | -10 | 337 | 0 | 8 | 2.37 | '23/10/18 | 215 | 215 | 207.5 | 209.5 | -2 | -0.95 | 3.55 | 84.4 | 123 | 0.69 | 0.18 | -11 | 0 | +6.65 | -4.35 | 17.8 | -9 | 347 | 0 | 8 | 2.31 | 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 | 213 | 216.5 | 211.5 | 211.5 | -2 | -0.94 | 2.34 | 77.2 | 466 | 0.17 | 0.16 | -7 | 0 | +4 | -3 | 17.8 | -13 | 356 | 0 | 8 | 2.25 | '23/10/16 | 207.5 | 215 | 207.5 | 213.5 | +5 | +2.4 | 3.6 | 77.2 | 554 | 0.14 | 0.16 | -6 | 0 | 0 | -6 | 17.8 | +24 | 369 | 0 | 8 | 2.17 | '23/10/13 | 209 | 211 | 206.5 | 208.5 | +3 | +1.46 | 2.19 | 68.9 | 102 | 0.68 | 0.14 | +24 | 0 | -2 | +22 | 17.9 | +8 | 345 | 0 | 8 | 2.32 | '23/10/12 | 204 | 208.5 | 203.5 | 205.5 | +2.5 | +1.23 | 2.46 | 31.6 | 60 | 0.53 | 0.07 | +1 | 0 | 0 | +1 | 17.8 | +3 | 337 | 0 | 8 | 2.37 | '23/10/11 | 210 | 213 | 202.5 | 203 | -3 | -1.46 | 5.1 | 91.6 | 117 | 0.78 | 0.19 | -37 | 0 | -0.48 | -37.5 | 17.8 | +20 | 334 | 0 | 8 | 2.4 | '23/10/06 | 209.5 | 210 | 206 | 206 | -1 | -0.48 | 1.93 | 14.5 | 36 | 0.4 | 0.03 | -8 | 0 | 0 | -8 | 17.9 | +4 | 314 | 0 | 8 | 2.55 | '23/10/05 | 207 | 209.5 | 207 | 207 | +0.5 | +0.24 | 1.21 | 28.2 | 48 | 0.59 | 0.06 | -1 | 0 | 0 | -1 | 17.9 | +4 | 310 | 0 | 8 | 2.58 | '23/10/04 | 205 | 208 | 204 | 206.5 | +2 | +0.98 | 1.96 | 65 | 85 | 0.76 | 0.13 | -11 | 0 | -7 | -18 | 17.9 | +4 | 306 | 0 | 8 | 2.61 | '23/10/03 | 210.5 | 210.5 | 203 | 204.5 | -6 | -2.85 | 3.56 | 66.4 | 111 | 0.6 | 0.14 | +8 | 0 | -0.12 | +7.88 | 17.9 | +1 | 302 | -1 | 8 | 2.65 | '23/10/02 | 210 | 210.5 | 209 | 210.5 | +1.5 | +0.72 | 0.72 | 29.4 | 41 | 0.72 | 0.06 | -9 | 0 | 0 | -9 | 17.9 | 0 | 301 | 0 | 9 | 2.99 | '23/09/28 | 211 | 212 | 207 | 209 | -3 | -1.42 | 2.36 | 36.5 | 95 | 0.38 | 0.08 | -2 | 0 | 0 | -2 | 17.9 | -2 | 301 | 0 | 9 | 2.99 | '23/09/27 | 205 | 213.5 | 202.5 | 212 | +7 | +3.41 | 5.37 | 170 | 158 | 1.08 | 0.36 | -16 | 0 | -1 | -17 | 17.9 | -5 | 303 | 0 | 9 | 2.97 | '23/09/26 | 214 | 214 | 205 | 205 | -8 | -3.76 | 4.23 | 79.9 | 813 | 0.1 | 0.17 | -11 | 0 | 0 | -11 | 17.9 | -3 | 308 | 0 | 9 | 2.92 | '23/09/25 | 216 | 216 | 212.5 | 213 | -3 | -1.39 | 1.62 | 31.1 | 497 | 0.06 | 0.07 | -1 | 0 | 0 | -1 | 17.9 | +4 | 311 | 0 | 9 | 2.89 | '23/09/22 | 215 | 217 | 213.5 | 216 | -4 | -1.82 | 1.59 | 54.6 | 210 | 0.26 | 0.12 | +8 | 0 | 0 | +8 | 17.9 | -5 | 307 | 0 | 9 | 2.93 | '23/09/21 | 222 | 222 | 212 | 220 | -4 | -1.79 | 4.46 | 213 | 1,160 | 0.18 | 0.46 | +64 | 0 | +4 | +68 | 17.9 | -78 | 312 | 0 | 9 | 2.88 | '23/09/20 | 225 | 225 | 220 | 224 | -1 | -0.44 | 2.22 | 144 | 363 | 0.4 | 0.32 | +86 | 0 | -7 | +79 | 17.8 | -26 | 390 | 0 | 9 | 2.31 | '23/09/19 | 228 | 228 | 224.5 | 225 | 0 | 0 | 1.56 | 87.5 | 150 | 0.58 | 0.2 | +55 | 0 | -2 | +53 | 17.7 | -16 | 416 | 0 | 9 | 2.16 | 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 | 225 | 228.5 | 222.5 | 225 | 0 | 0 | 2.67 | 138 | 198 | 0.7 | 0.31 | +51 | 0 | +7 | +58 | 17.6 | 0 | 432 | -1 | 9 | 2.08 | '23/09/15 | 216.5 | 226.5 | 216.5 | 225 | +8.5 | +3.93 | 4.62 | 441 | 508 | 0.87 | 0.98 | +191 | 0 | 0 | +191 | 17.5 | -18 | 432 | +1 | 10 | 2.31 | '23/09/14 | 220 | 220 | 216.5 | 216.5 | 0 | 0 | 1.62 | 84.4 | 129 | 0.65 | 0.18 | +23 | 0 | +2 | +25 | 17.3 | -4 | 450 | 0 | 9 | 2 | '23/09/13 | 215.5 | 218 | 213.5 | 216.5 | +1 | +0.46 | 2.09 | 136 | 170 | 0.8 | 0.29 | +58 | 0 | 0 | +58 | 17.2 | -7 | 454 | 0 | 9 | 1.98 | '23/09/12 | 214.5 | 219 | 214 | 215.5 | +1 | +0.47 | 2.33 | 113 | 172 | 0.66 | 0.25 | +40 | 0 | 0 | +40 | 17.2 | -10 | 461 | 0 | 9 | 1.95 | '23/09/11 | 211 | 215 | 206 | 214.5 | 0 | 0 | 4.2 | 139 | 297 | 0.47 | 0.29 | +34 | 0 | 0 | +34 | 17.1 | +11 | 471 | 0 | 9 | 1.91 | '23/09/08 | 219 | 221 | 210 | 214.5 | -2 | -0.92 | 5.08 | 384 | 466 | 0.82 | 0.83 | +76 | 0 | +2 | +78 | 17.1 | -23 | 460 | -5 | 9 | 1.96 | '23/09/07 | 204 | 217.5 | 204 | 216.5 | +11.5 | +5.61 | 6.59 | 677 | 852 | 0.79 | 1.44 | +244 | 0 | -4 | +240 | 17 | +61 | 483 | +5 | 14 | 2.9 | '23/09/06 | 204.5 | 209 | 200 | 205 | +3 | +1.49 | 4.46 | 249 | 320 | 0.78 | 0.51 | +54 | 0 | +4 | +58 | 16.6 | -18 | 422 | 0 | 9 | 2.13 | '23/09/05 | 198.5 | 205.5 | 198.5 | 202 | +1.5 | +0.75 | 3.49 | 111 | 399 | 0.28 | 0.23 | +57 | 0 | -6 | +51 | 16.6 | +11 | 440 | 0 | 9 | 2.05 | '23/09/04 | 200 | 207 | 199 | 200.5 | +1.5 | +0.75 | 4.02 | 233 | 295 | 0.79 | 0.47 | -21 | 0 | -6 | -27 | 16.5 | -29 | 429 | 0 | 9 | 2.1 | '23/09/01 | 193.5 | 200.5 | 191.5 | 199 | +5.5 | +2.84 | 4.65 | 182 | 329 | 0.55 | 0.36 | +7 | 0 | 0 | +7 | 16.5 | +36 | 458 | 0 | 9 | 1.97 | '23/08/31 | 185 | 195.5 | 185 | 193.5 | +8.5 | +4.59 | 5.68 | 118 | 202 | 0.58 | 0.23 | +9 | 0 | +2 | +11 | 16.4 | +5 | 422 | 0 | 9 | 2.13 | '23/08/30 | 186 | 186 | 183 | 185 | +1.5 | +0.82 | 1.63 | 39.1 | 115 | 0.34 | 0.07 | +5 | 0 | 0 | +5 | 16.4 | -2 | 417 | 0 | 9 | 2.16 | '23/08/29 | 184 | 184 | 182.5 | 183.5 | +2 | +1.1 | 0.83 | 6.58 | 41 | 0.16 | 0.01 | +4 | 0 | 0 | +4 | 16.4 | 0 | 419 | 0 | 9 | 2.15 | '23/08/28 | 185 | 187 | 181 | 181.5 | -2 | -1.09 | 3.27 | 46.6 | 97 | 0.48 | 0.09 | -12 | 0 | 0 | -12 | 16.4 | -12 | 419 | 0 | 9 | 2.15 | '23/08/25 | 182 | 185.5 | 181.5 | 183.5 | -0.5 | -0.27 | 2.17 | 29.5 | 56 | 0.53 | 0.05 | +12 | 0 | 0 | +12 | 16.4 | -2 | 431 | +1 | 9 | 2.09 | '23/08/24 | 180 | 187.5 | 180 | 184 | +5 | +2.79 | 4.19 | 114 | 169 | 0.68 | 0.21 | +68 | -15 | -1 | +52 | 16.4 | -14 | 433 | +3 | 8 | 1.85 | 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 | 181.5 | 182 | 176 | 179 | -2 | -1.1 | 3.31 | 122 | 227 | 0.54 | 0.22 | +32 | -5 | 0 | +27 | 16.3 | -20 | 447 | +1 | 5 | 1.12 | '23/08/22 | 186.5 | 186.5 | 181 | 181 | -5 | -2.69 | 2.96 | 86.6 | 139 | 0.62 | 0.16 | +2 | -1 | -2 | -1 | 16.3 | -5 | 467 | +1 | 4 | 0.86 | '23/08/21 | 188.5 | 188.5 | 185.5 | 186 | -1 | -0.53 | 1.6 | 15.4 | 30 | 0.51 | 0.03 | +3 | -3 | 0 | 0 | 16.3 | 0 | 472 | -1 | 3 | 0.64 | '23/08/18 | 186.5 | 189 | 186.5 | 187 | -2 | -1.06 | 1.32 | 28.5 | 63 | 0.45 | 0.05 | +3 | -5 | +2 | 0 | 16.3 | 0 | 472 | 0 | 4 | 0.85 | '23/08/17 | 183.5 | 189.5 | 183.5 | 189 | +3 | +1.61 | 3.23 | 38.2 | 64 | 0.6 | 0.07 | +19 | -10 | 0 | +9 | 16.3 | -2 | 472 | +2 | 4 | 0.85 | '23/08/16 | 191.5 | 191.5 | 184 | 186 | -0.5 | -0.27 | 4.02 | 64.1 | 82 | 0.78 | 0.12 | 0 | 0 | -10 | -10 | 16.2 | +2 | 474 | +1 | 2 | 0.42 | '23/08/15 | 187 | 188 | 186 | 186.5 | +0.5 | +0.27 | 1.08 | 36.3 | 51 | 0.71 | 0.07 | +3 | 0 | 0 | +3 | 16.2 | -3 | 472 | 0 | 1 | 0.21 | '23/08/14 | 191 | 191 | 185.5 | 186 | -5 | -2.62 | 2.88 | 67.1 | 122 | 0.55 | 0.13 | -18 | 0 | -1 | -19 | 16.3 | -1 | 475 | +1 | 1 | 0.21 | '23/08/11 | 190 | 192 | 189 | 191 | +2 | +1.06 | 1.59 | 43.3 | 88 | 0.49 | 0.08 | +16 | 0 | -2 | +14 | 16.3 | -1 | 476 | 0 | 0 | 0 | '23/08/10 | 193.5 | 194.5 | 191 | 192.5 | +0.5 | +0.26 | 1.82 | 70.5 | 135 | 0.52 | 0.14 | +6 | 0 | +2 | +8 | 16.3 | -6 | 477 | 0 | 0 | 0 | '23/08/09 | 199 | 199 | 190.5 | 192 | -5.5 | -2.78 | 4.3 | 188 | 272 | 0.69 | 0.36 | +18 | -40 | -1 | -23 | 16.3 | -1 | 483 | 0 | 0 | 0 | '23/08/08 | 201.5 | 202 | 197 | 197.5 | -3.5 | -1.74 | 2.49 | 145 | 277 | 0.53 | 0.29 | -38 | -11 | 0 | -49 | 16.3 | +5 | 484 | 0 | 0 | 0 | '23/08/07 | 202.5 | 203.5 | 199.5 | 201 | 0 | 0 | 1.99 | 74.9 | 170 | 0.44 | 0.15 | +20 | 0 | -3 | +17 | 16.4 | -6 | 479 | 0 | 0 | 0 | '23/08/04 | 198 | 205 | 197 | 201 | +2 | +1.01 | 4.02 | 114 | 148 | 0.77 | 0.23 | -5 | 0 | +1 | -4 | 16.4 | +5 | 485 | 0 | 0 | 0 | '23/08/02 | 201.5 | 203.5 | 198.5 | 199 | -4.5 | -2.21 | 2.46 | 183 | 263 | 0.7 | 0.37 | -64 | -25 | 0 | -89 | 16.4 | +1 | 480 | 0 | 0 | 0 | '23/08/01 | 204.5 | 205.5 | 202.5 | 203.5 | -0.5 | -0.25 | 1.47 | 62.2 | 139 | 0.45 | 0.13 | -10 | 0 | 0 | -10 | 16.4 | -11 | 479 | 0 | 0 | 0 | '23/07/31 | 210 | 214 | 203 | 204 | -3.5 | -1.69 | 5.3 | 282 | 416 | 0.68 | 0.59 | -67 | 0 | -4 | -71 | 16.4 | +34 | 490 | 0 | 0 | 0 | '23/07/28 | 203 | 209 | 202.5 | 207.5 | +7.5 | +3.75 | 3.25 | 212 | 292 | 0.73 | 0.44 | +31 | 0 | -2 | +29 | 16.5 | +32 | 456 | 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 | 203 | 204 | 199.5 | 200 | -1 | -0.5 | 2.24 | 134 | 233 | 0.58 | 0.27 | +12 | 0 | +3 | +15 | 16.5 | +4 | 424 | 0 | 0 | 0 | '23/07/26 | 203 | 203.5 | 199 | 201 | -2.5 | -1.23 | 2.21 | 99.1 | 153 | 0.65 | 0.2 | -26 | 0 | 0 | -26 | 16.4 | -16 | 420 | 0 | 0 | 0 | '23/07/25 | 199.5 | 204 | 199.5 | 203.5 | +4 | +2.01 | 2.26 | 103 | 137 | 0.75 | 0.21 | -19 | 0 | 0 | -19 | 16.5 | +4 | 436 | -1 | 0 | 0 | '23/07/24 | 204.5 | 204.5 | 198.5 | 199.5 | -3 | -1.48 | 2.96 | 96.7 | 138 | 0.7 | 0.19 | -41 | 0 | 0 | -41 | 16.5 | +6 | 432 | 0 | 1 | 0.23 | '23/07/21 | 202 | 203 | 198.5 | 202.5 | -0.5 | -0.25 | 2.22 | 246 | 267 | 0.92 | 0.49 | +7 | -7 | +1 | +1 | 16.6 | +4 | 426 | 0 | 1 | 0.23 | '23/07/20 | 208.5 | 209 | 201.5 | 203 | -1 | -0.49 | 3.68 | 135 | 204 | 0.66 | 0.28 | -38 | -40 | +2 | -76 | 16.6 | +2 | 422 | -1 | 1 | 0.24 | '23/07/19 | 213.5 | 214 | 203 | 204 | -5.5 | -2.63 | 5.25 | 346 | 448 | 0.77 | 0.71 | +22 | -29 | -15 | -22 | 16.6 | -10 | 420 | -16 | 2 | 0.48 | '23/07/18 | 221.5 | 221.5 | 208 | 209.5 | -11.5 | -5.2 | 6.11 | 311 | 448 | 0.69 | 0.66 | -40 | -38 | 0 | -78 | 16.6 | +1 | 430 | 0 | 18 | 4.19 | '23/07/17 | 224.5 | 224.5 | 220 | 221 | -5 | -2.21 | 1.99 | 133 | 314 | 0.42 | 0.29 | -2 | 0 | -1 | -3 | 16.6 | +20 | 429 | 0 | 18 | 4.2 | '23/07/14 | 226 | 231.5 | 225 | 226 | +1.5 | +0.67 | 2.9 | 161 | 320 | 0.5 | 0.37 | +70 | 0 | +1 | +71 | 16.6 | -3 | 409 | 0 | 18 | 4.4 | '23/07/13 | 220.5 | 227 | 219 | 224.5 | +4.5 | +2.05 | 3.64 | 212 | 247 | 0.86 | 0.47 | +120 | -15 | -8 | +97 | 16.5 | -7 | 412 | 0 | 18 | 4.37 | '23/07/12 | 227 | 227 | 220 | 220 | -5.5 | -2.44 | 3.1 | 171 | 325 | 0.53 | 0.38 | +8 | -25 | -3 | -20 | 16.4 | +6 | 419 | 0 | 18 | 4.3 | '23/07/11 | 227 | 230 | 224.5 | 225.5 | -3.5 | -1.53 | 2.4 | 210 | 666 | 0.32 | 0.48 | +19 | 0 | +19 | +38 | 16.4 | +19 | 413 | 0 | 18 | 4.36 | '23/07/10 | 224.5 | 234.5 | 224.5 | 229 | +5.5 | +2.46 | 4.47 | 199 | 486 | 0.41 | 0.46 | +52 | 0 | +5.91 | +57.9 | 16.3 | -8 | 394 | 0 | 18 | 4.57 | '23/07/07 | 226 | 226.5 | 221 | 223.5 | -2.5 | -1.11 | 2.43 | 112 | 351 | 0.32 | 0.25 | +32 | 0 | -2.12 | +29.9 | 16.2 | +6 | 402 | 0 | 18 | 4.48 | '23/07/06 | 224.5 | 232.5 | 224.5 | 226 | +5 | +2.26 | 3.62 | 264 | 323 | 0.82 | 0.6 | +66 | 0 | +4.89 | +70.9 | 16.2 | -25 | 396 | -1 | 18 | 4.55 | '23/07/05 | 226 | 226 | 221 | 221 | -4 | -1.78 | 2.22 | 62.5 | 140 | 0.45 | 0.14 | +3 | 0 | -2.15 | +0.85 | 16.1 | +14 | 421 | 0 | 19 | 4.51 | '23/07/04 | 226.5 | 226.5 | 220 | 225 | +1.5 | +0.67 | 2.91 | 92.7 | 163 | 0.57 | 0.21 | -19 | 0 | -1.02 | -20 | 16.1 | +5 | 407 | 0 | 19 | 4.67 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/03 | 218.5 | 224 | 214.5 | 223.5 | +9.5 | +4.44 | 4.44 | 220 | 182 | 1.21 | 0.49 | -6 | +4 | +7.87 | +5.87 | 16.2 | -15 | 402 | 0 | 19 | 4.73 | '23/06/30 | 216.5 | 216.5 | 213.5 | 214 | -2.5 | -1.15 | 1.39 | 70 | 122 | 0.57 | 0.15 | -20 | 0 | +3.61 | -16.4 | 16.2 | +3 | 417 | -4 | 19 | 4.56 | '23/06/29 | 215.5 | 218.5 | 213.5 | 216.5 | +1 | +0.46 | 2.32 | 63.3 | 61 | 1.04 | 0.14 | -4 | 0 | -0.15 | -4.15 | 16.2 | +3 | 414 | 0 | 23 | 5.56 | '23/06/28 | 223 | 223 | 214 | 215.5 | -0.5 | -0.23 | 4.17 | 77.4 | 118 | 0.66 | 0.17 | -6 | 0 | +0.53 | -5.47 | 16.2 | +9 | 411 | 0 | 23 | 5.6 | '23/06/27 | 216 | 221 | 215 | 216 | +1.5 | +0.7 | 2.8 | 51.5 | 81 | 0.64 | 0.11 | -3 | 0 | -0.4 | -3.4 | 16.2 | +11 | 402 | 0 | 23 | 5.72 | '23/06/26 | 220.5 | 220.5 | 211 | 214.5 | -6 | -2.72 | 4.31 | 98.8 | 204 | 0.48 | 0.21 | +10 | 0 | +3.98 | +14 | 16.2 | -30 | 391 | -2 | 23 | 5.88 | '23/06/21 | 221.5 | 226.5 | 219 | 220.5 | -2.5 | -1.12 | 3.36 | 69.2 | 123 | 0.56 | 0.15 | +1.09 | 0 | +1.3 | +2.39 | 16.2 | -2 | 421 | 0 | 25 | 5.94 | '23/06/20 | 228 | 228 | 223 | 223 | -2 | -0.89 | 2.22 | 54.8 | 75 | 0.73 | 0.12 | +3 | 0 | -0.17 | +2.83 | 16.2 | -8 | 423 | 0 | 25 | 5.91 | '23/06/19 | 227 | 227 | 223 | 225 | 0 | 0 | 1.78 | 40.6 | 68 | 0.6 | 0.09 | +3 | 0 | +0.89 | +3.89 | 16.2 | -3 | 431 | 0 | 25 | 5.8 | '23/06/16 | 226.5 | 227 | 223 | 225 | -2.5 | -1.1 | 1.76 | 101 | 134 | 0.75 | 0.23 | +35 | 0 | +2.66 | +37.7 | 16.2 | -65 | 434 | -1 | 25 | 5.76 | '23/06/15 | 225.5 | 228 | 223 | 227.5 | +2 | +0.89 | 2.22 | 95.6 | 275 | 0.35 | 0.22 | +14 | 0 | +3.75 | +17.8 | 16.1 | -9 | 499 | 0 | 26 | 5.21 | '23/06/14 | 231.5 | 231.5 | 225.5 | 225.5 | -3 | -1.31 | 2.63 | 114 | 471 | 0.24 | 0.26 | -29 | 0 | -9 | -38 | 16.1 | 0 | 508 | 0 | 26 | 5.12 | '23/06/13 | 228.5 | 235 | 228 | 228.5 | -0.5 | -0.22 | 3.06 | 156 | 1,507 | 0.1 | 0.36 | -9 | 0 | -15 | -24 | 16.2 | +2 | 508 | 0 | 26 | 5.12 | '23/06/12 | 236 | 236.5 | 226.5 | 229 | -6 | -2.55 | 4.26 | 210 | 890 | 0.24 | 0.48 | -2 | 0 | -2.7 | -4.7 | 16.2 | 0 | 506 | +1 | 26 | 5.14 | '23/06/09 | 231.5 | 237.5 | 229 | 235 | +7.5 | +3.3 | 3.74 | 467 | 1,696 | 0.28 | 1.09 | +4 | 0 | +32.3 | +36.3 | 16.2 | -5 | 506 | -2 | 25 | 4.94 | '23/06/08 | 220 | 233 | 219 | 227.5 | +15.5 | +7.31 | 6.6 | 935 | 1,016 | 0.92 | 2.13 | +114 | +40 | +23.8 | +178 | 16.2 | -13 | 511 | +2 | 27 | 5.28 | '23/06/07 | 207 | 214.5 | 206.5 | 212 | +7 | +3.41 | 3.9 | 266 | 226 | 1.18 | 0.56 | +74 | 0 | +1.55 | +75.5 | 16 | +18 | 524 | -1 | 25 | 4.77 | '23/06/06 | 210 | 210.5 | 204 | 205 | -3 | -1.44 | 3.12 | 82.4 | 133 | 0.62 | 0.17 | -16 | +5 | -0.2 | -11.2 | 15.9 | -4 | 506 | 0 | 26 | 5.14 | 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 | 211 | 211.5 | 207.5 | 208 | -2 | -0.95 | 1.9 | 46.5 | 104 | 0.45 | 0.1 | +3 | -1 | +0.13 | +2.13 | 15.9 | +3 | 510 | 0 | 26 | 5.1 | '23/06/02 | 212 | 212 | 208 | 210 | -1 | -0.47 | 1.9 | 88.3 | 159 | 0.56 | 0.18 | +12.1 | 0 | -0.08 | +12 | 15.9 | +19 | 507 | 0 | 26 | 5.13 | '23/06/01 | 212 | 212 | 209 | 211 | +2 | +0.96 | 1.44 | 17.8 | 53 | 0.34 | 0.04 | +1 | 0 | -0.45 | +0.55 | 15.9 | -1 | 488 | 0 | 26 | 5.33 | '23/05/31 | 209 | 214 | 209 | 209 | 0 | 0 | 2.39 | 110 | 149 | 0.74 | 0.23 | -6.21 | 0 | +0.82 | -5.38 | 15.9 | +3 | 489 | 0 | 26 | 5.32 | '23/05/30 | 208.5 | 209.5 | 205.5 | 209 | +2 | +0.97 | 1.93 | 68.7 | 120 | 0.57 | 0.14 | +22 | 0 | 0 | +22 | 15.9 | +2 | 486 | 0 | 26 | 5.35 | '23/05/29 | 210 | 211 | 206.5 | 207 | +1 | +0.49 | 2.18 | 64.7 | 110 | 0.59 | 0.13 | +9 | 0 | -0.22 | +8.78 | 15.9 | +8 | 484 | 0 | 26 | 5.37 | '23/05/26 | 207.5 | 210.5 | 205 | 206 | +3 | +1.48 | 2.71 | 118 | 137 | 0.86 | 0.25 | +19 | 0 | +0.09 | +19.1 | 15.8 | -9 | 476 | -6 | 26 | 5.46 | '23/05/25 | 206 | 209.5 | 203 | 203 | -5 | -2.4 | 3.12 | 84.7 | 143 | 0.59 | 0.17 | +8 | 0 | -3.35 | +4.65 | 15.9 | -2 | 485 | +6 | 32 | 6.6 | '23/05/24 | 211.5 | 211.5 | 206 | 208 | -1 | -0.48 | 2.63 | 55.3 | 83 | 0.67 | 0.11 | +12 | 0 | -1.14 | +10.9 | 15.9 | +1 | 487 | 0 | 26 | 5.34 | '23/05/23 | 210 | 211 | 208.5 | 209 | 0 | 0 | 1.2 | 28.6 | 55 | 0.52 | 0.06 | +1 | 0 | +0.04 | +1.04 | 15.9 | +3 | 486 | 0 | 26 | 5.35 | '23/05/22 | 216 | 216 | 208.5 | 209 | -2.5 | -1.18 | 3.55 | 41.1 | 89 | 0.46 | 0.09 | +1 | 0 | +0.28 | +1.28 | 15.8 | -8 | 483 | 0 | 26 | 5.38 | '23/05/19 | 207.5 | 214 | 207.5 | 211.5 | +5 | +2.42 | 3.15 | 137 | 160 | 0.85 | 0.29 | +24 | 0 | +0.48 | +24.5 | 15.8 | +13 | 491 | -4 | 26 | 5.3 | '23/05/18 | 208 | 211 | 205.5 | 206.5 | -1.5 | -0.72 | 2.64 | 46.6 | 401 | 0.12 | 0.1 | -3 | 0 | -1 | -4 | 15.8 | -7 | 478 | -3 | 30 | 6.28 | '23/05/17 | 201.5 | 208 | 201.5 | 208 | +5.5 | +2.72 | 3.21 | 78.2 | 98 | 0.8 | 0.16 | +32 | 0 | +5.5 | +37.5 | 15.8 | -2 | 485 | 0 | 33 | 6.8 | '23/05/16 | 204.5 | 207 | 202 | 202.5 | +0.5 | +0.25 | 2.48 | 42.4 | 56 | 0.76 | 0.09 | +13 | 0 | -4 | +9 | 15.8 | +2 | 487 | -1 | 33 | 6.78 | '23/05/15 | 204.5 | 205.5 | 200 | 202 | -3.5 | -1.7 | 2.68 | 32 | 34 | 0.94 | 0.06 | +1 | 0 | +1 | +2 | 15.8 | 0 | 485 | +4 | 34 | 7.01 | '23/05/12 | 199.5 | 206.5 | 198.5 | 205.5 | +6.5 | +3.27 | 4.02 | 47.2 | 89 | 0.53 | 0.1 | +14 | 0 | -2 | +12 | 15.8 | -5 | 485 | +2 | 30 | 6.19 | '23/05/11 | 203 | 204 | 197.5 | 199 | -3.5 | -1.73 | 3.21 | 66.6 | 140 | 0.48 | 0.13 | -7 | 0 | 0 | -7 | 15.8 | -14 | 490 | -4 | 28 | 5.71 | 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 | 205 | 205 | 202 | 202.5 | -1.5 | -0.74 | 1.47 | 36.2 | 112 | 0.32 | 0.07 | -5 | 0 | 0 | -5 | 15.8 | +2 | 504 | 0 | 32 | 6.35 | '23/05/09 | 209.5 | 209.5 | 204 | 204 | -5.5 | -2.63 | 2.63 | 68.6 | 98 | 0.7 | 0.14 | -23 | 0 | -1 | -24 | 15.8 | 0 | 502 | -1 | 32 | 6.37 | '23/05/08 | 210.5 | 213 | 209 | 209.5 | -1 | -0.48 | 1.9 | 49.3 | 53 | 0.93 | 0.1 | -14 | 0 | 0 | -14 | 15.8 | +3 | 502 | 0 | 33 | 6.57 | '23/05/05 | 206.5 | 212 | 206 | 210.5 | +6.5 | +3.19 | 2.94 | 104 | 121 | 0.86 | 0.22 | +31 | 0 | 0 | +31 | 15.8 | -5 | 499 | 0 | 33 | 6.61 | '23/05/04 | 208 | 208.5 | 203 | 204 | -5 | -2.39 | 2.63 | 146 | 218 | 0.67 | 0.3 | -3 | 0 | -2 | -5 | 15.8 | -9 | 504 | +1 | 33 | 6.55 | '23/05/03 | 211.5 | 212.5 | 209 | 209 | -5 | -2.34 | 1.64 | 53.6 | 95 | 0.56 | 0.11 | -24 | 0 | 0 | -24 | 15.8 | +4 | 513 | -1 | 32 | 6.24 | '23/05/02 | 208.5 | 214 | 207 | 214 | +6 | +2.88 | 3.37 | 88.4 | 126 | 0.7 | 0.19 | +18.6 | 0 | 0 | +18.6 | 16 | +1 | 509 | -1 | 33 | 6.48 | '23/04/28 | 212 | 213 | 208 | 208 | -3 | -1.42 | 2.37 | 135 | 161 | 0.84 | 0.28 | -76 | 0 | +1 | -75 | 16 | +11 | 508 | +1 | 34 | 6.69 | '23/04/27 | 210.5 | 215.5 | 209 | 211 | -1.5 | -0.71 | 3.06 | 74.5 | 102 | 0.73 | 0.16 | -18 | 0 | 0 | -18 | 16.1 | +8 | 497 | 0 | 33 | 6.64 | '23/04/26 | 210.5 | 214.5 | 209 | 212.5 | +2.5 | +1.19 | 2.62 | 71.9 | 85 | 0.85 | 0.15 | -15.4 | +7 | +3 | -5.4 | 16.2 | +8 | 489 | +3 | 33 | 6.75 | '23/04/25 | 220 | 221.5 | 209 | 210 | -11.5 | -5.19 | 5.64 | 282 | 794 | 0.36 | 0.6 | -20 | +81 | -10 | +51 | 16.2 | -28 | 481 | 0 | 30 | 6.24 | '23/04/24 | 218.5 | 224 | 217 | 221.5 | +5.5 | +2.55 | 3.24 | 128 | 806 | 0.16 | 0.28 | -19 | +33 | -2 | +12 | 16.2 | +10 | 509 | +2 | 30 | 5.89 | '23/04/21 | 241 | 248.5 | 216 | 216 | -22.5 | -9.43 | 13.6 | 776 | 3,096 | 0.25 | 1.8 | -129 | +7 | +1 | -121 | 16.2 | +31 | 499 | +3 | 28 | 5.61 | '23/04/20 | 236 | 243.5 | 232 | 238.5 | +5.5 | +2.36 | 4.94 | 354 | 495 | 0.72 | 0.85 | +94 | +67 | +5 | +166 | 16.4 | -23 | 468 | 0 | 25 | 5.34 | '23/04/19 | 238 | 238 | 233 | 233 | -1 | -0.43 | 2.14 | 96.4 | 127 | 0.76 | 0.23 | +25.5 | +25 | -8 | +42.5 | 16.3 | -10 | 491 | 0 | 25 | 5.09 | '23/04/18 | 239 | 239 | 232 | 234 | -1.5 | -0.64 | 2.97 | 74.2 | 689 | 0.11 | 0.17 | +1 | 0 | 0 | +1 | 16.2 | +8 | 501 | 0 | 25 | 4.99 | '23/04/17 | 234.5 | 238.5 | 232.5 | 235.5 | +1 | +0.43 | 2.56 | 154 | 174 | 0.89 | 0.36 | +46 | 0 | -2 | +44 | 16.2 | -4 | 493 | 0 | 25 | 5.07 | '23/04/14 | 237.5 | 238 | 234 | 234.5 | -2 | -0.85 | 1.69 | 72.9 | 177 | 0.41 | 0.17 | +3 | +16 | -1 | +18 | 16.2 | -13 | 497 | 0 | 25 | 5.03 | 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 | 244.5 | 244.5 | 235.5 | 236.5 | -4 | -1.66 | 3.74 | 190 | 1,269 | 0.15 | 0.46 | -58 | 0 | +4.9 | -53.1 | 16.2 | +8 | 510 | 0 | 25 | 4.9 | '23/04/12 | 240 | 243.5 | 237 | 240.5 | +2.5 | +1.05 | 2.73 | 254 | 312 | 0.81 | 0.61 | +32.9 | +42 | +3.1 | +78 | 16.2 | -23 | 502 | 0 | 25 | 4.98 | '23/04/11 | 235 | 238.5 | 233.5 | 238 | +2.5 | +1.06 | 2.12 | 131 | 178 | 0.74 | 0.31 | +19 | +36 | -1 | +54 | 16.2 | +2 | 525 | 0 | 25 | 4.76 | '23/04/10 | 235.5 | 236.5 | 233 | 235.5 | +1.5 | +0.64 | 1.5 | 60.5 | 83 | 0.73 | 0.14 | -4 | +16 | 0 | +12 | 16.2 | -2 | 523 | 0 | 25 | 4.78 | '23/04/07 | 234.5 | 237 | 231.5 | 234 | -0.5 | -0.21 | 2.35 | 107 | 778 | 0.14 | 0.25 | +11 | 0 | 0 | +11 | 16.2 | +2 | 525 | +7 | 25 | 4.76 | '23/04/06 | 234.5 | 239 | 229 | 234.5 | 0 | 0 | 4.26 | 152 | 302 | 0.5 | 0.36 | 0 | +41 | -9 | +32 | 16.2 | -17 | 523 | +18 | 18 | 3.44 | '23/03/31 | 239.5 | 239.5 | 233.5 | 234.5 | -1.5 | -0.64 | 2.54 | 147 | 205 | 0.72 | 0.35 | +8 | 0 | 0 | +8 | 16.2 | -29 | 540 | 0 | 0 | 0 |
|