|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 826 | 770 | +56 | +7.27% | 6.36% | 831 | 847 | 798 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 15,106 | 125億 | 14,809 | 1張/筆 | 827.7元 | 10.85 | 57.84 | -23.05 | 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) | 9,499 | 74.83億 | 9,707 | 1張/筆 | 787.8元 | -1 (-0.13%) | 連漲連跌: 首日上漲 ( +56元 / +7.27%) 財報評分: 最新51分 / 平均43分 上櫃指數: 245.36 (2.71 / +1.12%) | | | |
| |
成交價: 826元 (+56元/ +7.27%) | 成交張數: 1.51萬張 | 成交金額: 125億元 | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
---|
歷史第三高 | 近13日新高 | 首日上漲 (+56元/ +7.27%) | 第39高 | 近11日新高 | 第4高 | 近29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 826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 | 今年 01/02 ~04/26 |
---|
起算價 | 701 | 777 | 772 | 680 | 356 | 297 | 249 | 163 | 188 | 133 | 23.35 | 8.26 | - | 352.5 | 漲跌價 | +125 | +49 | +54 | +146 | +470 | +529 | +577 | +663 | +638 | +693 | +802.65 | +817.74 | - | +473.5 | 漲跌幅 | +17.8% | +6.31% | +6.99% | +21.5% | +132% | +178% | +232% | +407% | +339% | +521% | +3437% | +9900% | - | +134% | 振幅 | 15.3% | 20.1% | 20.2% | 33.1% | 145% | 200% | 258% | 467% | 405% | 580% | 3679% | 10498% | - | 158% | 成交張數 | 3.04萬 | 4.8萬 | 9.41萬 | 20.6萬 | 60.1萬 | 88.6萬 | 189萬 | 266萬 | 327萬 | 596萬 | 916萬 | 1,063萬 | - | 68.5萬 | 成交金額 | 244億 | 371億 | 729億 | 1,584億 | 3,812億 | 4,796億 | 7,750億 | 9,116億 | 1.03兆 | 1.53兆 | 1.8兆 | 1.84兆 | - | 4,112億 | 週轉率 | 33.7% | 53.1% | 104% | 228% | 665% | 981% | 2089% | 2947% | 3620% | 6594% | 10139% | 11771% | - | 759% |
結算價 826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 | 831 | 847 | 798 | 826 | +56 | +7.27 | 6.36 | 15,106 | 14,809 | 1.02 | 125 | +1,250 | +497 | -82.2 | +1,664 | 23.9 | -63 | 5,419 | +85 | 1,231 | 22.7 | '24/04/25 | 766 | 812 | 764 | 770 | -1 | -0.13 | 6.23 | 9,499 | 9,707 | 0.98 | 74.8 | -646 | +119 | +199 | -328 | 22.2 | +20 | 5,482 | -7 | 1,146 | 20.9 | '24/04/24 | 744 | 771 | 740 | 771 | +70 | +9.99 | 4.42 | 5,804 | 6,007 | 0.97 | 44 | +1,225 | +147 | +179 | +1,551 | 23.1 | -105 | 5,462 | +459 | 1,153 | 21.1 | '24/04/23 | 725 | 729 | 691 | 701 | +1 | +0.14 | 5.43 | 7,803 | 7,931 | 0.98 | 55.3 | +238 | -107 | -254 | -123 | 21.8 | -12 | 5,567 | +26 | 694 | 12.5 | '24/04/22 | 747 | 766 | 700 | 700 | -77 | -9.91 | 8.49 | 9,778 | 11,576 | 0.84 | 71.7 | -1,071 | 0 | +28.5 | -1,043 | 21.6 | +232 | 5,579 | -179 | 668 | 12 | '24/04/19 | 788 | 798 | 731 | 777 | -26 | -3.24 | 8.34 | 8,915 | 10,363 | 0.86 | 68.8 | -210 | -174 | +101 | -283 | 22.7 | -91 | 5,347 | -169 | 847 | 15.8 | '24/04/18 | 793 | 823 | 788 | 803 | +4 | +0.5 | 4.38 | 9,171 | 10,280 | 0.89 | 74 | -673 | +295 | +74.1 | -304 | 22.9 | +497 | 5,438 | +43 | 1,016 | 18.7 | '24/04/17 | 766 | 799 | 765 | 799 | +59 | +7.97 | 4.59 | 8,338 | 8,519 | 0.98 | 65.2 | +233 | +237 | -88.8 | +381 | 23.5 | +282 | 4,941 | +159 | 973 | 19.7 | '24/04/16 | 745 | 762 | 724 | 740 | -36 | -4.64 | 4.9 | 9,254 | 10,249 | 0.9 | 68.4 | +89.9 | -188 | -69.2 | -167 | 23.6 | -576 | 4,659 | -312 | 814 | 17.5 | '24/04/15 | 769 | 806 | 760 | 776 | +4 | +0.52 | 5.96 | 10,438 | 10,613 | 0.98 | 82 | +465 | -175 | -90.7 | +199 | 23.2 | -1 | 5,235 | +132 | 1,126 | 21.5 | '24/04/12 | 768 | 785 | 758 | 772 | +15 | +1.98 | 3.57 | 9,197 | 9,865 | 0.93 | 70.9 | -390 | -225 | +1.41 | -613 | 22.7 | -11 | 5,236 | +8 | 994 | 19 | '24/04/11 | 809 | 820 | 755 | 757 | -52 | -6.43 | 8.03 | 15,481 | 20,332 | 0.76 | 121 | +96.6 | -1,091 | +203 | -791 | 23.1 | +671 | 5,247 | -244 | 986 | 18.8 | '24/04/10 | 863 | 870 | 809 | 809 | -56 | -6.47 | 7.05 | 10,208 | 12,271 | 0.83 | 85.2 | -642 | -116 | -73.8 | -832 | 22.9 | +4 | 4,567 | -180 | 1,228 | 26.9 | '24/04/09 | 842 | 873 | 822 | 865 | +5 | +0.58 | 5.93 | 11,675 | 11,975 | 0.97 | 99.4 | +834 | -417 | -65 | +352 | 23.5 | -143 | 4,572 | +64 | 1,410 | 30.8 | '24/04/08 | 802 | 860 | 802 | 860 | +64 | +8.04 | 7.29 | 10,628 | 10,942 | 0.97 | 88.1 | +586 | -122 | +59.8 | +524 | 22.6 | -42 | 4,715 | +226 | 1,346 | 28.5 | '24/04/03 | 730 | 803 | 719 | 796 | +66 | +9.04 | 11.5 | 11,715 | 12,075 | 0.97 | 90.2 | +448 | +389 | +193 | +1,029 | 21.9 | -39 | 4,757 | +240 | 1,120 | 23.5 | '24/04/02 | 740 | 749 | 713 | 730 | +7 | +0.97 | 4.98 | 13,342 | 12,556 | 1.06 | 98 | -292 | +577 | -57.2 | +228 | 21.3 | -153 | 4,796 | +77 | 880 | 18.3 | '24/04/01 | 700 | 725 | 685 | 723 | +34 | +4.93 | 5.81 | 10,173 | 10,647 | 0.96 | 72.1 | +465 | +244 | +89.2 | +798 | 21.6 | +389 | 4,949 | +68 | 803 | 16.2 | 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 | '24/03/29 | 662 | 698 | 658 | 689 | +30 | +4.55 | 6.07 | 9,596 | 10,095 | 0.95 | 65.5 | +1,108 | +217 | -4.3 | +1,321 | 21.1 | -61 | 4,560 | +219 | 735 | 16.1 | '24/03/28 | 680 | 685 | 648 | 659 | -21 | -3.09 | 5.44 | 9,722 | 11,122 | 0.87 | 64.4 | -583 | +97 | +185 | -301 | 19.8 | -204 | 4,621 | -162 | 516 | 11.2 | '24/03/27 | 661 | 680 | 653 | 680 | +14 | +2.1 | 4.05 | 6,341 | 7,481 | 0.85 | 42.3 | +27.6 | +25 | -11.5 | +41.1 | 20.4 | +238 | 4,825 | +182 | 678 | 14.1 | '24/03/26 | 705 | 711 | 653 | 666 | -32 | -4.58 | 8.31 | 10,161 | 12,275 | 0.83 | 68.5 | -456 | -12 | -66.6 | -534 | 20.3 | -289 | 4,587 | +55 | 496 | 10.8 | '24/03/25 | 711 | 723 | 698 | 698 | -4 | -0.57 | 3.56 | 5,584 | 6,277 | 0.89 | 39.8 | -199 | +52 | -41.9 | -189 | 20.6 | -109 | 4,876 | +182 | 441 | 9.04 | '24/03/22 | 707 | 729 | 695 | 702 | +6 | +0.86 | 4.89 | 8,880 | 9,922 | 0.9 | 63.2 | +58 | +338 | -57 | +339 | 20.8 | -428 | 4,985 | +259 | 259 | 5.2 | '24/03/21 | 688 | 725 | 672 | 696 | +29 | +4.35 | 7.95 | 9,396 | 11,206 | 0.84 | 65.8 | +169 | +718 | +15.8 | +903 | 20.8 | -117 | 5,413 | 0 | 0 | 0 | '24/03/20 | 684 | 704 | 659 | 667 | +12 | +1.83 | 6.87 | 9,122 | 9,850 | 0.93 | 62.2 | +803 | -62.9 | -244 | +496 | 20.6 | -168 | 5,530 | 0 | 0 | 0 | '24/03/19 | 720 | 745 | 652 | 655 | -69 | -9.53 | 12.8 | 11,151 | 13,917 | 0.8 | 77.6 | -465 | +79 | -300 | -686 | 19.7 | -397 | 5,698 | -39 | 0 | 0 | '24/03/18 | 685 | 724 | 683 | 724 | +54 | +8.06 | 6.12 | 12,420 | 12,412 | 1 | 87.5 | +180 | +407 | -35.3 | +552 | 20.2 | -230 | 6,095 | -543 | 39 | 0.64 | '24/03/15 | 649 | 718 | 649 | 670 | +8 | +1.21 | 10.4 | 17,805 | 17,889 | 1 | 122 | -847 | +700 | -268 | -415 | 19.9 | -38 | 6,325 | -257 | 582 | 9.2 | '24/03/14 | 656 | 663 | 610 | 662 | -15 | -2.22 | 7.83 | 19,847 | 22,261 | 0.89 | 126 | -1,130 | +321 | -467 | -1,275 | 21 | -280 | 6,363 | -342 | 839 | 13.2 | '24/03/13 | 720 | 745 | 667 | 677 | -13 | -1.88 | 11.3 | 20,100 | 19,377 | 1.04 | 141 | -1,198 | +482 | +63.3 | -653 | 22.4 | -813 | 6,643 | -552 | 1,181 | 17.8 | '24/03/12 | 651 | 690 | 636 | 690 | +62 | +9.87 | 8.6 | 15,246 | 13,453 | 1.13 | 102 | -658 | +846 | +97.7 | +286 | 23.7 | +146 | 7,456 | +345 | 1,733 | 23.2 | '24/03/11 | 580 | 628 | 580 | 628 | +57 | +9.98 | 8.41 | 10,869 | 9,328 | 1.17 | 66.5 | +817 | +88 | +189 | +1,094 | 24.4 | +1,169 | 7,310 | +434 | 1,388 | 19 | '24/03/08 | 594 | 608 | 561 | 571 | -20 | -3.38 | 7.95 | 15,120 | 15,507 | 0.98 | 88.1 | -384 | +615 | -247 | -15.8 | 23.5 | +358 | 6,141 | -18 | 954 | 15.5 | '24/03/07 | 628 | 658 | 571 | 591 | -37 | -5.89 | 13.9 | 23,735 | 22,508 | 1.05 | 144 | -2,405 | -289 | +311 | -2,384 | 24.2 | -47 | 5,783 | -226 | 972 | 16.8 | '24/03/06 | 571 | 628 | 570 | 628 | +57 | +9.98 | 10.2 | 12,759 | 11,609 | 1.1 | 77.4 | +1,031 | +473 | +64.9 | +1,568 | 26.9 | -664 | 5,830 | +70 | 1,198 | 20.5 | 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 | '24/03/05 | 572 | 589 | 564 | 571 | -1 | -0.17 | 4.37 | 7,853 | 7,186 | 1.09 | 45.2 | +222 | +2 | +118 | +341 | 25.9 | +174 | 6,494 | -48 | 1,128 | 17.4 | '24/03/04 | 566 | 584 | 563 | 572 | +13 | +2.33 | 3.76 | 9,329 | 8,492 | 1.1 | 53.3 | -128 | +347 | -365 | -146 | 25.8 | -464 | 6,320 | +17 | 1,176 | 18.6 | '24/03/01 | 539 | 584 | 529 | 559 | +25 | +4.68 | 10.3 | 13,691 | 12,965 | 1.06 | 76.1 | +335 | +65 | -333 | +66.8 | 25.9 | -294 | 6,784 | -58 | 1,159 | 17.1 | '24/02/29 | 494.5 | 545 | 483.5 | 534 | +38 | +7.66 | 12.4 | 13,811 | 12,813 | 1.08 | 71.7 | -517 | +175 | +166 | -176 | 25.3 | +283 | 7,078 | +65 | 1,217 | 17.2 | '24/02/27 | 470 | 510 | 459.5 | 496 | +26 | +5.53 | 10.7 | 11,119 | 10,828 | 1.03 | 53.7 | -703 | +85 | +379 | -238 | 25.7 | +109 | 6,795 | +36 | 1,152 | 17 | '24/02/26 | 462 | 470.5 | 448 | 470 | +12.5 | +2.73 | 4.92 | 4,816 | 5,062 | 0.95 | 22.2 | -27 | +11 | +98.6 | +82.6 | 26.5 | -84 | 6,686 | -29 | 1,116 | 16.7 | '24/02/23 | 471 | 475 | 456.5 | 457.5 | -9.5 | -2.03 | 3.96 | 7,688 | 7,802 | 0.99 | 35.9 | +856 | +192 | -475 | +573 | 26.5 | -438 | 6,770 | -10 | 1,145 | 16.9 | '24/02/22 | 470 | 474.5 | 449 | 467 | +22 | +4.94 | 5.73 | 11,108 | 10,704 | 1.04 | 51.7 | -13 | +823 | -266 | +544 | 25.6 | -143 | 7,208 | +46 | 1,155 | 16 | '24/02/21 | 443 | 459 | 434 | 445 | -2.5 | -0.56 | 5.59 | 5,786 | 5,916 | 0.98 | 25.9 | -138 | +50 | +154 | +65.7 | 25.5 | -174 | 7,351 | -21 | 1,109 | 15.1 | '24/02/20 | 443 | 449 | 425.5 | 447.5 | +6 | +1.36 | 5.32 | 5,278 | 5,423 | 0.97 | 23.1 | -47 | +108 | -90.9 | -29.9 | 25.7 | +33 | 7,525 | -26 | 1,130 | 15 | '24/02/19 | 447 | 452 | 439 | 441.5 | -5.5 | -1.23 | 2.91 | 4,784 | 5,512 | 0.87 | 21.3 | -428 | +165 | -96.4 | -359 | 25.9 | -72 | 7,492 | -61 | 1,156 | 15.4 | '24/02/16 | 470.5 | 471 | 439 | 447 | -22 | -4.69 | 6.82 | 9,939 | 9,507 | 1.05 | 45.3 | -870 | +25 | +53.3 | -792 | 26.4 | -455 | 7,564 | -236 | 1,217 | 16.1 | '24/02/15 | 447.5 | 469 | 440.5 | 469 | +42.5 | +9.96 | 6.68 | 10,913 | 9,654 | 1.13 | 49.8 | -740 | +581 | +129 | -29.9 | 27.6 | +502 | 8,019 | +262 | 1,453 | 18.1 | '24/02/05 | 428.5 | 441 | 414 | 426.5 | +1.5 | +0.35 | 6.35 | 11,704 | 11,172 | 1.05 | 50.2 | -764 | +171 | -118 | -711 | 28.5 | -169 | 7,518 | -56 | 1,191 | 15.8 | '24/02/02 | 399 | 425 | 398 | 425 | +38.5 | +9.96 | 6.99 | 12,382 | 8,595 | 1.44 | 51.7 | +1,781 | +334 | -193 | +1,922 | 29.1 | -39 | 7,687 | +209 | 1,247 | 16.2 | '24/02/01 | 376 | 394.5 | 376 | 386.5 | +10 | +2.66 | 4.91 | 10,619 | 9,812 | 1.08 | 41.1 | -225 | +89 | +283 | +147 | 27.2 | -99 | 7,726 | +36 | 1,038 | 13.4 | '24/01/31 | 384.5 | 386 | 376.5 | 376.5 | -16 | -4.08 | 2.42 | 6,425 | 7,399 | 0.87 | 24.4 | -1,633 | -13 | -410 | -2,057 | 27.6 | +183 | 7,825 | -158 | 1,002 | 12.8 | '24/01/30 | 386.5 | 404 | 377 | 392.5 | +18.5 | +4.95 | 7.22 | 21,637 | 18,347 | 1.18 | 85.1 | +2,316 | +1,072 | +74.6 | +3,462 | 29.4 | -439 | 7,642 | +67 | 1,160 | 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 | '24/01/29 | 356 | 379.5 | 356 | 374 | +18 | +5.06 | 6.6 | 7,276 | 5,928 | 1.23 | 27.1 | +1,145 | +586 | +148 | +1,878 | 26.8 | -744 | 8,081 | +180 | 1,093 | 13.5 | '24/01/26 | 367.5 | 367.5 | 355 | 356 | -14 | -3.78 | 3.38 | 4,272 | 4,605 | 0.93 | 15.4 | -968 | -130 | +68.3 | -1,030 | 25.5 | +403 | 8,825 | -43 | 913 | 10.3 | '24/01/25 | 378 | 382 | 368 | 370 | -2 | -0.54 | 3.76 | 4,958 | 5,259 | 0.94 | 18.5 | -729 | -231 | +102 | -858 | 26.6 | +896 | 8,422 | -29 | 956 | 11.4 | '24/01/24 | 377 | 378.5 | 367.5 | 372 | -3 | -0.8 | 2.93 | 3,263 | 3,426 | 0.95 | 12.1 | -91.2 | -92 | +104 | -78.7 | 27.4 | +247 | 7,526 | +1 | 985 | 13.1 | '24/01/23 | 386 | 387 | 375 | 375 | -11 | -2.85 | 3.11 | 6,927 | 7,042 | 0.98 | 26.3 | -263 | -160 | +37.4 | -386 | 27.6 | -61 | 7,279 | -17 | 984 | 13.5 | '24/01/22 | 369 | 388.5 | 362 | 386 | +28.5 | +7.97 | 7.41 | 18,092 | 14,123 | 1.28 | 67.9 | +2,992 | -426 | +75.5 | +2,641 | 27.9 | +21 | 7,340 | +95 | 1,001 | 13.6 | '24/01/19 | 352 | 357.5 | 347 | 357.5 | +9.5 | +2.73 | 3.02 | 5,895 | 5,271 | 1.12 | 20.8 | +1,012 | -125 | +35.8 | +923 | 24.4 | +187 | 7,319 | -12 | 906 | 12.4 | '24/01/18 | 346 | 349 | 339.5 | 348 | +6 | +1.75 | 2.78 | 4,245 | 3,825 | 1.11 | 14.6 | +827 | +111 | -103 | +835 | 23.2 | +131 | 7,132 | +34 | 918 | 12.9 | '24/01/17 | 338 | 351 | 337.5 | 342 | +3.5 | +1.03 | 3.99 | 6,604 | 5,620 | 1.18 | 22.8 | +458 | +85 | +814 | +1,357 | 22.2 | +225 | 7,001 | +41 | 884 | 12.6 | '24/01/16 | 333.5 | 340 | 333 | 338.5 | +2.5 | +0.74 | 2.08 | 2,438 | 2,025 | 1.2 | 8.22 | +227 | -75 | +125 | +277 | 21.5 | +61 | 6,776 | +4 | 843 | 12.4 | '24/01/15 | 339 | 339 | 330.5 | 336 | +3 | +0.9 | 2.55 | 2,057 | 1,917 | 1.07 | 6.87 | -116 | -34 | -73.6 | -224 | 21.3 | +300 | 6,715 | +5 | 839 | 12.5 | '24/01/12 | 332 | 336.5 | 324 | 333 | +1.5 | +0.45 | 3.77 | 2,928 | 3,287 | 0.89 | 9.75 | -144 | +140 | -81.3 | -85.3 | 21.4 | -40 | 6,415 | +26 | 834 | 13 | '24/01/11 | 322 | 334 | 320 | 331.5 | +10 | +3.11 | 4.35 | 2,738 | 2,880 | 0.95 | 8.99 | +80 | -10 | +35.7 | +106 | 21.6 | +9 | 6,455 | -19 | 808 | 12.5 | '24/01/10 | 317 | 325 | 317 | 321.5 | +3 | +0.94 | 2.51 | 2,012 | 2,469 | 0.81 | 6.46 | +131 | -165 | +13.2 | -21.2 | 21.5 | 0 | 6,446 | -19 | 827 | 12.8 | '24/01/09 | 328 | 332 | 318 | 318.5 | -6 | -1.85 | 4.31 | 2,680 | 3,147 | 0.85 | 8.65 | -619 | -1 | +25.1 | -595 | 21.3 | +101 | 6,446 | -39 | 846 | 13.1 | '24/01/08 | 325 | 328.5 | 320 | 324.5 | +1.5 | +0.46 | 2.63 | 1,931 | 2,108 | 0.92 | 6.26 | +58.4 | 0 | +60.4 | +119 | 21.9 | -23 | 6,345 | +32 | 885 | 13.9 | '24/01/05 | 332 | 334 | 323 | 323 | -9 | -2.71 | 3.31 | 2,560 | 3,678 | 0.7 | 8.39 | -596 | -200 | -52.4 | -848 | 21.8 | +75 | 6,368 | -56 | 853 | 13.4 | '24/01/04 | 337 | 338.5 | 327 | 332 | -5.5 | -1.63 | 3.41 | 3,472 | 4,068 | 0.85 | 11.5 | -735 | +20 | -91.7 | -807 | 22.4 | -24 | 6,293 | -24 | 909 | 14.4 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/03 | 340.5 | 348.5 | 337 | 337.5 | -7 | -2.03 | 3.34 | 2,819 | 2,888 | 0.98 | 9.61 | -592 | -200 | -2.78 | -795 | 23.1 | -8 | 6,317 | -37 | 933 | 14.8 | '24/01/02 | 352 | 360 | 344 | 344.5 | -8 | -2.27 | 4.54 | 5,025 | 4,508 | 1.11 | 17.6 | -827 | +40 | +45.8 | -741 | 23.7 | -29 | 6,325 | -25 | 970 | 15.3 | '23/12/29 | 349.5 | 356.5 | 344.5 | 352.5 | +5.5 | +1.59 | 3.46 | 7,020 | 5,887 | 1.19 | 24.7 | +469 | -1 | -108 | +360 | 24.6 | +90 | 6,354 | +4 | 995 | 15.7 | '23/12/28 | 352 | 354 | 345.5 | 347 | -3.5 | -1 | 2.43 | 2,245 | 2,315 | 0.97 | 7.83 | +17 | -167 | -98.3 | -248 | 24.1 | +91 | 6,264 | -11 | 991 | 15.8 | '23/12/27 | 343.5 | 353 | 336 | 350.5 | +7 | +2.04 | 4.95 | 4,819 | 4,441 | 1.09 | 16.7 | +508 | 0 | -80.8 | +427 | 24 | -274 | 6,173 | -53 | 1,002 | 16.2 | '23/12/26 | 348 | 348 | 341 | 343.5 | -2.5 | -0.72 | 2.02 | 1,964 | 1,872 | 1.05 | 6.74 | -224 | -501 | -15.4 | -740 | 23.5 | +149 | 6,447 | -49 | 1,055 | 16.4 | '23/12/25 | 340.5 | 348 | 340 | 346 | +7 | +2.06 | 2.36 | 2,321 | 2,145 | 1.08 | 8.01 | +588 | 0 | +8.44 | +596 | 23.7 | -34 | 6,298 | +22 | 1,104 | 17.5 | '23/12/22 | 345 | 354.5 | 338.5 | 339 | -4 | -1.17 | 4.66 | 5,676 | 4,705 | 1.21 | 19.5 | -819 | -76 | +114 | -781 | 23 | +112 | 6,332 | -10 | 1,082 | 17.1 | '23/12/21 | 335.5 | 343.5 | 334.5 | 343 | +0.5 | +0.15 | 2.63 | 1,676 | 1,659 | 1.01 | 5.7 | +258 | 0 | -101 | +157 | 24 | -96 | 6,220 | +17 | 1,092 | 17.6 | '23/12/20 | 338 | 344.5 | 336 | 342.5 | +7 | +2.09 | 2.53 | 3,650 | 2,669 | 1.37 | 12.4 | +812 | -366 | -94.4 | +352 | 24.1 | -257 | 6,316 | -33 | 1,075 | 17 | '23/12/19 | 343.5 | 346.5 | 332 | 335.5 | -7 | -2.04 | 4.23 | 4,293 | 3,921 | 1.09 | 14.5 | -848 | -20.4 | +60.8 | -807 | 23.3 | +227 | 6,573 | -46 | 1,108 | 16.9 | '23/12/18 | 331 | 343.5 | 329.5 | 342.5 | +10 | +3.01 | 4.21 | 3,167 | 2,828 | 1.12 | 10.8 | +568 | 0 | +101 | +669 | 24 | +83 | 6,346 | +38 | 1,154 | 18.2 | '23/12/15 | 340 | 340 | 331 | 332.5 | -6.5 | -1.92 | 2.65 | 2,617 | 2,952 | 0.89 | 8.75 | -462 | -200 | -19.9 | -682 | 23.3 | +65 | 6,263 | -96 | 1,116 | 17.8 | '23/12/14 | 343 | 346.5 | 339 | 339 | 0 | 0 | 2.21 | 2,211 | 1,933 | 1.14 | 7.57 | -255 | 0 | -69 | -324 | 23.8 | -12 | 6,198 | -62 | 1,212 | 19.6 | '23/12/13 | 343 | 345 | 338.5 | 339 | -4 | -1.17 | 1.9 | 1,595 | 1,749 | 0.91 | 5.44 | -257 | -88 | -10.7 | -356 | 24.1 | +17 | 6,210 | -67 | 1,274 | 20.5 | '23/12/12 | 348.5 | 349 | 337 | 343 | 0 | 0 | 3.5 | 2,938 | 2,823 | 1.04 | 10 | -342 | -270 | -52.1 | -664 | 24.4 | +124 | 6,193 | -42 | 1,341 | 21.7 | '23/12/11 | 344 | 351.5 | 340.5 | 343 | +2 | +0.59 | 3.23 | 3,120 | 2,679 | 1.16 | 10.8 | +178 | -256 | +180 | +102 | 24.7 | +68 | 6,069 | +9 | 1,383 | 22.8 | '23/12/08 | 348 | 350.5 | 340 | 341 | -5 | -1.45 | 3.03 | 3,477 | 3,548 | 0.98 | 12 | -506 | -253 | -117 | -877 | 24.5 | -79 | 6,001 | -87 | 1,374 | 22.9 | 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 | 344 | 356 | 341 | 346 | -3 | -0.86 | 4.3 | 3,460 | 2,943 | 1.18 | 12.1 | +33.6 | -258 | +170 | -54.3 | 25.1 | +155 | 6,080 | 0 | 1,461 | 24 | '23/12/06 | 345 | 354.5 | 345 | 349 | +8.5 | +2.5 | 2.79 | 3,242 | 2,953 | 1.1 | 11.4 | +113 | 0 | +157 | +270 | 25 | -30 | 5,925 | +20 | 1,461 | 24.7 | '23/12/05 | 346 | 346.5 | 337 | 340.5 | -5.5 | -1.59 | 2.75 | 2,945 | 2,880 | 1.02 | 10 | +475 | -540 | -161 | -225 | 24.9 | -26 | 5,955 | -166 | 1,441 | 24.2 | '23/12/04 | 356.5 | 359.5 | 345 | 346 | -10.5 | -2.95 | 4.07 | 3,337 | 3,562 | 0.94 | 11.7 | +508 | -1,126 | -40.2 | -658 | 24.3 | -51 | 5,981 | -26 | 1,607 | 26.9 | '23/12/01 | 364 | 364 | 355 | 356.5 | -9.5 | -2.6 | 2.46 | 2,652 | 2,707 | 0.98 | 9.5 | -199 | -377 | -56.8 | -633 | 23.9 | +75 | 6,032 | -7 | 1,633 | 27.1 | '23/11/30 | 364 | 367.5 | 361 | 366 | +3 | +0.83 | 1.79 | 2,207 | 1,779 | 1.24 | 8.05 | +139 | 0 | +22 | +161 | 23.9 | -1 | 5,957 | +21 | 1,640 | 27.5 | '23/11/29 | 362 | 365 | 357 | 363 | +1 | +0.28 | 2.21 | 2,207 | 2,137 | 1.03 | 7.99 | +25.5 | 0 | -129 | -104 | 23.8 | +17 | 5,958 | -29 | 1,619 | 27.2 | '23/11/28 | 352 | 362 | 348.5 | 362 | +12 | +3.43 | 3.86 | 3,510 | 3,030 | 1.16 | 12.5 | -246 | +30 | +145 | -71.9 | 23.8 | +87 | 5,941 | +11 | 1,648 | 27.7 | '23/11/27 | 369 | 370.5 | 348.5 | 350 | -20.5 | -5.53 | 5.94 | 4,635 | 5,402 | 0.86 | 16.5 | +369 | -422 | -168 | -221 | 24.1 | -233 | 5,854 | -102 | 1,637 | 28 | '23/11/24 | 368 | 378 | 364 | 370.5 | +4.5 | +1.23 | 3.83 | 4,586 | 4,227 | 1.09 | 17.1 | -177 | +180 | -45.9 | -42.9 | 23.7 | -46 | 6,087 | +7 | 1,739 | 28.6 | '23/11/23 | 380 | 383 | 360.5 | 366 | -13.5 | -3.56 | 5.93 | 5,776 | 6,714 | 0.86 | 21.4 | +667 | -581 | -29.4 | +56.7 | 24 | -340 | 6,133 | -322 | 1,732 | 28.2 | '23/11/22 | 381 | 384.5 | 378 | 379.5 | -7 | -1.81 | 1.68 | 3,674 | 3,575 | 1.03 | 14 | +138 | +35 | -203 | -29.9 | 23.2 | -233 | 6,473 | -25 | 2,054 | 31.7 | '23/11/21 | 377.5 | 388 | 373 | 386.5 | +10.5 | +2.79 | 3.99 | 7,456 | 6,179 | 1.21 | 28.3 | +1,002 | +11 | -102 | +911 | 23.1 | -243 | 6,706 | +67 | 2,079 | 31 | '23/11/20 | 352 | 377.5 | 347.5 | 376 | +26 | +7.43 | 8.57 | 10,060 | 8,242 | 1.22 | 36.6 | -413 | +401 | +255 | +243 | 22.1 | +431 | 6,949 | +57 | 2,012 | 29 | '23/11/17 | 348 | 350 | 340 | 350 | +2.5 | +0.72 | 2.88 | 5,907 | 5,030 | 1.17 | 20.5 | +283 | +110 | -101 | +292 | 22.5 | -206 | 6,518 | -40 | 1,955 | 30 | '23/11/16 | 338.5 | 348 | 334 | 347.5 | +14.5 | +4.35 | 4.2 | 13,030 | 10,100 | 1.29 | 44.6 | +2,340 | +394 | -100 | +2,634 | 22.2 | -864 | 6,724 | +365 | 1,995 | 29.7 | '23/11/15 | 342 | 347 | 329.5 | 333 | -3 | -0.89 | 5.21 | 8,893 | 7,822 | 1.14 | 30.2 | -633 | +283 | +199 | -151 | 19.5 | -64 | 7,588 | +44 | 1,630 | 21.5 | '23/11/14 | 334 | 337 | 329 | 336 | +5 | +1.51 | 2.42 | 4,449 | 3,996 | 1.11 | 14.9 | -124 | +45 | +44 | -35.1 | 20.1 | +577 | 7,652 | +79 | 1,586 | 20.7 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/13 | 336 | 336 | 325 | 331 | +1 | +0.3 | 3.33 | 3,675 | 5,193 | 0.71 | 12.1 | -437 | 0 | +49.4 | -388 | 20.2 | +206 | 7,075 | -4 | 1,507 | 21.3 | '23/11/10 | 332 | 334 | 326 | 330 | -4 | -1.2 | 2.4 | 3,598 | 4,793 | 0.75 | 11.9 | +309 | 0 | -117 | +192 | 20.8 | -174 | 6,869 | 0 | 1,511 | 22 | '23/11/09 | 329 | 334.5 | 327.5 | 334 | +4 | +1.21 | 2.12 | 6,854 | 5,604 | 1.22 | 22.8 | +2,429 | +93 | -129 | +2,393 | 20.6 | -241 | 7,043 | +156 | 1,511 | 21.5 | '23/11/08 | 327.5 | 331.5 | 321.5 | 330 | +13.5 | +4.27 | 3.16 | 12,703 | 16,484 | 0.77 | 41.6 | +948 | +162 | +113 | +1,223 | 17.9 | -514 | 7,284 | +14 | 1,355 | 18.6 | '23/11/07 | 311 | 317 | 309 | 316.5 | +3.5 | +1.12 | 2.56 | 2,906 | 3,434 | 0.85 | 9.09 | -66 | 0 | -42.3 | -108 | 16.9 | +198 | 7,798 | +7 | 1,341 | 17.2 | '23/11/06 | 304 | 315 | 300.5 | 313 | +16 | +5.39 | 4.88 | 6,696 | 6,004 | 1.12 | 20.6 | +713 | 0 | +468 | +1,181 | 17.1 | +147 | 7,600 | +113 | 1,334 | 17.6 | '23/11/03 | 298.5 | 300 | 295 | 297 | -0.5 | -0.17 | 1.68 | 2,342 | 3,359 | 0.7 | 6.97 | -5 | -40 | -57.4 | -102 | 16.3 | -7 | 7,453 | -359 | 1,221 | 16.4 | '23/11/02 | 292 | 301.5 | 290 | 297.5 | +14 | +4.94 | 4.06 | 4,341 | 4,260 | 1.02 | 12.8 | +321 | -300 | +179 | +200 | 16.2 | -41 | 7,460 | -103 | 1,580 | 21.2 | '23/11/01 | 288 | 288.5 | 280 | 283.5 | -1 | -0.35 | 2.99 | 3,348 | 3,198 | 1.05 | 9.51 | +298 | -193 | -59.4 | +45.6 | 16.7 | -197 | 7,501 | -6 | 1,683 | 22.4 | '23/10/31 | 300 | 301.5 | 281 | 284.5 | -13 | -4.37 | 6.89 | 4,575 | 4,761 | 0.96 | 13.3 | +420 | -155 | -374 | -109 | 16.5 | -377 | 7,698 | -389 | 1,689 | 21.9 | '23/10/30 | 298 | 303 | 292 | 297.5 | +0.5 | +0.17 | 3.7 | 4,915 | 4,435 | 1.11 | 14.6 | +489 | -1,077 | +160 | -428 | 16 | +128 | 8,075 | -14 | 2,078 | 25.7 | '23/10/27 | 312 | 312 | 295 | 297 | -12 | -3.88 | 5.5 | 10,288 | 15,366 | 0.67 | 30.9 | -2,772 | -420 | -5.67 | -3,198 | 15.4 | +746 | 7,947 | -136 | 2,092 | 26.3 | '23/10/26 | 305 | 316 | 304 | 309 | -5 | -1.59 | 3.82 | 4,391 | 4,519 | 0.97 | 13.6 | +924 | +383 | -114 | +1,193 | 18 | -175 | 7,201 | +50 | 2,228 | 30.9 | '23/10/25 | 313 | 317.5 | 309 | 314 | +2 | +0.64 | 2.72 | 4,398 | 5,900 | 0.75 | 13.8 | +259 | 0 | -38.8 | +220 | 17.1 | +509 | 7,376 | +32 | 2,178 | 29.5 | '23/10/24 | 302 | 313 | 297.5 | 312 | +11.5 | +3.83 | 5.16 | 6,040 | 5,968 | 1.01 | 18.5 | +781 | -259 | -26.7 | +495 | 16.8 | +116 | 6,867 | +77 | 2,146 | 31.3 | '23/10/23 | 305.5 | 313.5 | 300 | 300.5 | -9.5 | -3.06 | 4.35 | 2,685 | 4,554 | 0.59 | 8.21 | -30 | -337 | -28 | -395 | 15.9 | +21 | 6,751 | -17 | 2,069 | 30.6 | '23/10/20 | 304 | 314 | 297 | 310 | +1.5 | +0.49 | 5.51 | 5,125 | 6,064 | 0.85 | 15.7 | +294 | -86 | +170 | +378 | 16 | -84 | 6,730 | +28 | 2,086 | 31 | '23/10/19 | 296 | 308.5 | 295.5 | 308.5 | +10 | +3.35 | 4.36 | 3,331 | 3,299 | 1.01 | 10.1 | -1.85 | +187 | -39 | +146 | 15.7 | -5 | 6,814 | +102 | 2,058 | 30.2 | 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 | '23/10/18 | 308.5 | 308.5 | 295 | 298.5 | -12 | -3.86 | 4.35 | 5,461 | 6,032 | 0.91 | 16.4 | -115 | +307 | -505 | -312 | 15.7 | -405 | 6,819 | -225 | 1,956 | 28.7 | '23/10/17 | 323.5 | 326 | 310 | 310.5 | -10 | -3.12 | 4.99 | 5,384 | 5,855 | 0.92 | 17 | -270 | -648 | -59.4 | -977 | 15.8 | +48 | 7,224 | -124 | 2,181 | 30.2 | '23/10/16 | 314 | 320.5 | 309 | 320.5 | +3 | +0.94 | 3.62 | 3,970 | 3,863 | 1.03 | 12.5 | +341 | -174 | +130 | +297 | 16 | -121 | 7,176 | -17 | 2,305 | 32.1 | '23/10/13 | 327 | 330.5 | 315.5 | 317.5 | -12.5 | -3.79 | 4.55 | 4,677 | 5,719 | 0.82 | 15 | -832 | -148 | -40.4 | -1,020 | 15.5 | +127 | 7,297 | -88 | 2,322 | 31.8 | '23/10/12 | 321.5 | 330 | 321.5 | 330 | +12 | +3.77 | 2.67 | 3,841 | 3,568 | 1.08 | 12.5 | +322 | +28 | +153 | +503 | 16.3 | -97 | 7,170 | +65 | 2,410 | 33.6 | '23/10/11 | 332 | 332 | 315 | 318 | -8 | -2.45 | 5.21 | 5,622 | 5,054 | 1.11 | 18.2 | +143 | 0 | +41 | +184 | 16 | -141 | 7,267 | -44 | 2,345 | 32.3 | '23/10/06 | 332.5 | 334 | 324 | 326 | -5 | -1.51 | 3.02 | 5,437 | 7,258 | 0.75 | 17.8 | -616 | -295 | +60.6 | -850 | 15.8 | +134 | 7,408 | -41 | 2,389 | 32.2 | '23/10/05 | 321 | 334 | 320 | 331 | +10 | +3.12 | 4.36 | 7,031 | 6,631 | 1.06 | 23.2 | +875 | 0 | +8.84 | +884 | 16.6 | +98 | 7,274 | +168 | 2,430 | 33.4 | '23/10/04 | 318 | 322 | 312 | 321 | -1.5 | -0.47 | 3.1 | 4,882 | 5,476 | 0.89 | 15.5 | +590 | -613 | -65.5 | -88.5 | 15.5 | +25 | 7,176 | -54 | 2,262 | 31.5 | '23/10/03 | 332.5 | 334 | 322 | 322.5 | -7.5 | -2.27 | 3.64 | 5,291 | 7,577 | 0.7 | 17.3 | -367 | +48 | -48.3 | -367 | 14.9 | -92 | 7,151 | -27 | 2,316 | 32.4 | '23/10/02 | 324 | 334.5 | 324 | 330 | +11 | +3.45 | 3.29 | 8,617 | 7,384 | 1.17 | 28.4 | +302 | +140 | +293 | +735 | 15.3 | -187 | 7,243 | +190 | 2,343 | 32.3 | '23/09/28 | 321.5 | 325.5 | 314 | 319 | +1 | +0.31 | 3.62 | 9,196 | 7,398 | 1.24 | 29.5 | -794 | +103 | +350 | -341 | 15 | -92 | 7,430 | +55 | 2,153 | 29 | '23/09/27 | 316 | 319 | 312 | 318 | +2.5 | +0.79 | 2.22 | 5,873 | 9,068 | 0.65 | 18.6 | -453 | +90 | -156 | -519 | 16 | +88 | 7,522 | +25 | 2,098 | 27.9 | '23/09/26 | 313 | 324 | 313 | 315.5 | +3 | +0.96 | 3.52 | 11,772 | 10,633 | 1.11 | 37.6 | +947 | +415 | +27.5 | +1,390 | 16.5 | -292 | 7,434 | +166 | 2,073 | 27.9 | '23/09/25 | 310.5 | 316 | 306 | 312.5 | +2.5 | +0.81 | 3.23 | 5,780 | 6,241 | 0.93 | 18 | +92 | -29 | -17.9 | +45.1 | 15.7 | +327 | 7,726 | +86 | 1,907 | 24.7 | '23/09/22 | 302 | 314.5 | 302 | 310 | +1.5 | +0.49 | 4.05 | 8,931 | 7,633 | 1.17 | 27.6 | -1,402 | -434 | +103 | -1,733 | 15.6 | +601 | 7,399 | -21 | 1,821 | 24.6 | '23/09/21 | 298.5 | 309.5 | 292.5 | 308.5 | +6 | +1.98 | 5.62 | 7,919 | 7,835 | 1.01 | 23.8 | -68 | -229 | +91.4 | -206 | 17.1 | +116 | 6,798 | +38 | 1,842 | 27.1 | '23/09/20 | 305.5 | 322 | 299 | 302.5 | -6.5 | -2.1 | 7.44 | 9,810 | 10,332 | 0.95 | 30.3 | +557 | -649 | -229 | -320 | 17.3 | -70 | 6,682 | -188 | 1,804 | 27 | 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 | 313.5 | 320 | 305.5 | 309 | -2 | -0.64 | 4.66 | 8,528 | 8,079 | 1.06 | 26.6 | +321 | -244 | -146 | -69.3 | 17 | -169 | 6,752 | +97 | 1,992 | 29.5 | '23/09/18 | 339.5 | 340.5 | 311 | 311 | -33 | -9.59 | 8.58 | 9,811 | 10,055 | 0.98 | 31.5 | -1,706 | -283 | +196 | -1,793 | 16.8 | +482 | 6,921 | -457 | 1,895 | 27.4 | '23/09/15 | 344 | 346.5 | 332.5 | 344 | +1 | +0.29 | 4.08 | 9,328 | 8,191 | 1.14 | 31.8 | +248 | +621 | -352 | +517 | 18.8 | -376 | 6,439 | +19 | 2,352 | 36.5 | '23/09/14 | 321 | 348.5 | 317 | 343 | +25.5 | +8.03 | 9.92 | 13,908 | 11,388 | 1.22 | 46.6 | +1,302 | +577 | +305 | +2,184 | 18.6 | -198 | 6,815 | +434 | 2,333 | 34.2 | '23/09/13 | 311 | 319 | 305 | 317.5 | +8 | +2.58 | 4.52 | 6,902 | 6,453 | 1.07 | 21.5 | -397 | +193 | +225 | +21.4 | 17.2 | +353 | 7,013 | -64 | 1,899 | 27.1 | '23/09/12 | 318.5 | 322 | 307 | 309.5 | -4.5 | -1.43 | 4.78 | 6,973 | 8,693 | 0.8 | 22 | -772 | -16 | -91.5 | -880 | 17.7 | +279 | 6,660 | +77 | 1,963 | 29.5 | '23/09/11 | 328 | 330 | 309 | 314 | -12.5 | -3.83 | 6.43 | 8,264 | 18,693 | 0.44 | 26.2 | +200 | +112 | -364 | -51.7 | 18.8 | +205 | 6,381 | -151 | 1,886 | 29.6 | '23/09/08 | 335 | 345 | 326 | 326.5 | -13.5 | -3.97 | 5.59 | 12,112 | 29,598 | 0.41 | 40.4 | -792 | +238 | -84.7 | -639 | 18.5 | -281 | 6,176 | -51 | 2,037 | 33 | '23/09/07 | 329 | 342 | 325 | 340 | +4 | +1.19 | 5.06 | 9,447 | 9,240 | 1.02 | 31.7 | +456 | +614 | -76.5 | +993 | 18.8 | -224 | 6,457 | +73 | 2,088 | 32.3 | '23/09/06 | 322.5 | 336 | 315.5 | 336 | +16 | +5 | 6.41 | 14,395 | 13,914 | 1.03 | 47 | +541 | +2,061 | -180 | +2,422 | 18.2 | -764 | 6,681 | +299 | 2,015 | 30.2 | '23/09/05 | 302 | 322 | 300.5 | 320 | +14 | +4.58 | 7.03 | 12,450 | 13,280 | 0.94 | 39.2 | +1,579 | +1,563 | +5.74 | +3,148 | 17.9 | +236 | 7,445 | +307 | 1,716 | 23 | '23/09/04 | 288 | 306 | 287 | 306 | +19 | +6.62 | 6.62 | 8,847 | 8,516 | 1.04 | 26.6 | +782 | +18 | +225 | +1,025 | 16 | -28 | 7,209 | +171 | 1,409 | 19.5 | '23/09/01 | 284.5 | 291.5 | 281 | 287 | +1 | +0.35 | 3.67 | 3,702 | 3,003 | 1.23 | 10.6 | -199 | 0 | -253 | -452 | 15.3 | -240 | 7,237 | +67 | 1,238 | 17.1 | '23/08/31 | 281.5 | 286.5 | 277 | 286 | +2.5 | +0.88 | 3.35 | 3,817 | 4,973 | 0.77 | 10.8 | +285 | -361 | +9.49 | -66.5 | 15.4 | +62 | 7,477 | -98 | 1,171 | 15.7 | '23/08/30 | 290.5 | 293 | 283.5 | 283.5 | -1.5 | -0.53 | 3.33 | 3,292 | 4,661 | 0.71 | 9.45 | -411 | -530 | +32 | -909 | 15.2 | +257 | 7,415 | -122 | 1,269 | 17.1 | '23/08/29 | 290 | 291.5 | 283 | 285 | -1.5 | -0.52 | 2.97 | 3,082 | 4,348 | 0.71 | 8.82 | -499 | -95 | +1.16 | -593 | 15.8 | +106 | 7,158 | -10 | 1,391 | 19.4 | '23/08/28 | 296 | 297 | 281 | 286.5 | -8 | -2.72 | 5.43 | 4,656 | 4,637 | 1 | 13.4 | +630 | -434 | -121 | +75 | 16.4 | -396 | 7,052 | +22 | 1,401 | 19.9 | '23/08/25 | 304.5 | 305.5 | 293 | 294.5 | -14 | -4.54 | 4.05 | 5,712 | 9,401 | 0.61 | 17.1 | -1,406 | -26 | -246 | -1,678 | 15.9 | +175 | 7,448 | -189 | 1,379 | 18.5 | 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 | '23/08/24 | 313.5 | 321.5 | 308 | 308.5 | +3.5 | +1.15 | 4.43 | 14,998 | 13,172 | 1.14 | 47.2 | +1,199 | +309 | +151 | +1,659 | 17.2 | -254 | 7,273 | +16 | 1,568 | 21.6 | '23/08/23 | 310.5 | 311.5 | 303.5 | 305 | -4 | -1.29 | 2.59 | 4,862 | 9,858 | 0.49 | 14.9 | -262 | +29 | -47.9 | -281 | 15.7 | -181 | 7,527 | -6 | 1,552 | 20.6 | '23/08/22 | 319.5 | 319.5 | 305 | 309 | +2 | +0.65 | 4.72 | 7,165 | 6,005 | 1.19 | 22.2 | -647 | +166 | +13.6 | -467 | 16.4 | +91 | 7,708 | -78 | 1,558 | 20.2 | '23/08/21 | 309 | 318.5 | 301.5 | 307 | +5 | +1.66 | 5.63 | 9,633 | 13,053 | 0.74 | 29.8 | -226 | +370 | -5.56 | +138 | 17.1 | -31 | 7,617 | +89 | 1,636 | 21.5 | '23/08/18 | 317 | 322 | 295 | 302 | -10.5 | -3.36 | 8.64 | 11,581 | 22,721 | 0.51 | 35.8 | -1,004 | +215 | -195 | -984 | 17.4 | +387 | 7,648 | +35 | 1,547 | 20.2 | '23/08/17 | 291 | 314 | 291 | 312.5 | +18.5 | +6.29 | 7.82 | 10,504 | 12,336 | 0.85 | 32.1 | +364 | +1,276 | +287 | +1,927 | 18.6 | -254 | 7,261 | +76 | 1,512 | 20.8 | '23/08/16 | 281 | 294 | 280.5 | 294 | +10 | +3.52 | 4.75 | 5,262 | 5,424 | 0.97 | 15.2 | +301 | +204 | +75.6 | +581 | 18.2 | +11 | 7,515 | -4 | 1,436 | 19.1 | '23/08/15 | 283.5 | 289.5 | 281.5 | 284 | +9 | +3.27 | 2.91 | 6,492 | 5,392 | 1.2 | 18.5 | +278 | +412 | +114 | +804 | 17.9 | -223 | 7,504 | +33 | 1,440 | 19.2 | '23/08/14 | 273.5 | 282 | 267 | 275 | -2.5 | -0.9 | 5.41 | 5,729 | 4,635 | 1.24 | 15.8 | -125 | +3 | +148 | +26.4 | 17.5 | +38 | 7,727 | +29 | 1,407 | 18.2 | '23/08/11 | 276 | 283 | 270 | 277.5 | +4.5 | +1.65 | 4.76 | 6,286 | 5,478 | 1.15 | 17.4 | -291 | -26 | +58.1 | -259 | 17.5 | +42 | 7,689 | +98 | 1,378 | 17.9 | '23/08/10 | 292.5 | 292.5 | 272 | 273 | -25 | -8.39 | 6.88 | 9,684 | 10,758 | 0.9 | 27 | -709 | -40 | -580 | -1,329 | 17.7 | +4 | 7,647 | -69 | 1,280 | 16.7 | '23/08/09 | 308 | 315 | 296 | 298 | -13.5 | -4.33 | 6.1 | 15,916 | 18,025 | 0.88 | 48.5 | -62 | +636 | -335 | +239 | 18.4 | +48 | 7,643 | -106 | 1,349 | 17.7 | '23/08/08 | 300 | 317 | 294.5 | 311.5 | +12.5 | +4.18 | 7.53 | 19,650 | 18,984 | 1.04 | 60.6 | +438 | +1,371 | -278 | +1,532 | 18.6 | -43 | 7,595 | +173 | 1,455 | 19.2 | '23/08/07 | 277.5 | 299 | 277 | 299 | +27 | +9.93 | 8.09 | 12,243 | 11,460 | 1.07 | 35.7 | +1,811 | +849 | +634 | +3,294 | 18.3 | -41 | 7,638 | +331 | 1,282 | 16.8 | '23/08/04 | 257 | 276 | 252.5 | 272 | +14.5 | +5.63 | 9.13 | 11,229 | 9,226 | 1.22 | 29.9 | -2,009 | +386 | +180 | -1,443 | 16.5 | -83 | 7,679 | +224 | 951 | 12.4 | '23/08/02 | 280.5 | 284 | 253 | 257.5 | -22.5 | -8.04 | 11.1 | 13,423 | 13,460 | 1 | 35.7 | +860 | -532 | -544 | -216 | 18.8 | -503 | 7,762 | +144 | 727 | 9.37 | '23/08/01 | 293 | 294 | 277 | 280 | -8.5 | -2.95 | 5.89 | 12,047 | 16,771 | 0.72 | 34.3 | -1,600 | -184 | -220 | -2,003 | 17.8 | +36 | 8,265 | -201 | 583 | 7.05 | '23/07/31 | 325 | 343.5 | 287.5 | 288.5 | -24 | -7.68 | 17.9 | 33,573 | 24,089 | 1.39 | 109 | +3,006 | +390 | -142 | +3,254 | 19.5 | -8 | 8,229 | +109 | 784 | 9.53 | 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 | 303 | 314.5 | 295 | 312.5 | +8.5 | +2.8 | 6.41 | 7,952 | 11,119 | 0.72 | 24.3 | +280 | +338 | -156 | +462 | 15.7 | +442 | 8,237 | +74 | 675 | 8.19 | '23/07/27 | 312 | 319.5 | 303.5 | 304 | -3 | -0.98 | 5.21 | 8,116 | 10,066 | 0.81 | 25.4 | +125 | -126 | -58.6 | -59.6 | 15.3 | -48 | 7,795 | -61 | 601 | 7.71 | '23/07/26 | 308.5 | 310.5 | 301 | 307 | +2 | +0.66 | 3.11 | 5,988 | 5,683 | 1.05 | 18.3 | -351 | +63 | -69.1 | -357 | 16.4 | -128 | 7,843 | -18 | 662 | 8.44 | '23/07/25 | 337 | 339.5 | 305 | 305 | -33 | -9.76 | 10.2 | 18,159 | 26,225 | 0.69 | 58.5 | -1,793 | +280 | -274 | -1,786 | 16.9 | -192 | 7,971 | +38 | 680 | 8.53 | '23/07/24 | 319 | 338 | 313 | 338 | +30.5 | +9.92 | 8.13 | 19,442 | 19,322 | 1.01 | 63.5 | -482 | +634 | +384 | +536 | 18.8 | +443 | 8,163 | +128 | 642 | 7.86 | '23/07/21 | 283.5 | 311 | 282.5 | 307.5 | +19.5 | +6.77 | 9.9 | 15,193 | 12,548 | 1.21 | 45.8 | +1,501 | +7 | +634 | +2,142 | 19.3 | +289 | 7,720 | +135 | 514 | 6.66 | '23/07/20 | 284.5 | 297 | 283.5 | 288 | +4.5 | +1.59 | 4.76 | 7,611 | 5,990 | 1.27 | 22.1 | +911 | 0 | +29.4 | +940 | 17.6 | -108 | 7,431 | +18 | 379 | 5.1 | '23/07/19 | 298 | 299 | 281 | 283.5 | -9.5 | -3.24 | 6.14 | 5,255 | 5,719 | 0.92 | 15.1 | +56.3 | -28 | -17.8 | +10.5 | 16.5 | -286 | 7,539 | -92 | 361 | 4.79 | '23/07/18 | 297.5 | 301.5 | 283 | 293 | -2.5 | -0.85 | 6.26 | 6,010 | 5,752 | 1.04 | 17.6 | +464 | -37 | +28.8 | +456 | 16.4 | -380 | 7,825 | -67 | 453 | 5.79 | '23/07/17 | 296 | 297.5 | 288 | 295.5 | -4.5 | -1.5 | 3.17 | 3,784 | 3,726 | 1.02 | 11.1 | -331 | 0 | -1.43 | -332 | 15.9 | +60 | 8,205 | +20 | 520 | 6.34 | '23/07/14 | 304.5 | 307 | 291.5 | 300 | +3 | +1.01 | 5.22 | 5,637 | 5,223 | 1.08 | 16.8 | -433 | 0 | -266 | -699 | 16.5 | +66 | 8,145 | +20 | 500 | 6.14 | '23/07/13 | 309 | 318 | 296 | 297 | +0.5 | +0.17 | 7.42 | 11,201 | 9,983 | 1.12 | 34.6 | +277 | +46 | -142 | +181 | 16.9 | -16 | 8,079 | -8 | 480 | 5.94 | '23/07/12 | 280 | 304 | 280 | 296.5 | +18 | +6.46 | 8.62 | 10,352 | 8,544 | 1.21 | 30.5 | +132 | +450 | +175 | +757 | 16.4 | -133 | 8,095 | +158 | 488 | 6.03 | '23/07/11 | 283.5 | 288 | 278 | 278.5 | 0 | 0 | 3.59 | 6,669 | 4,767 | 1.4 | 18.8 | -540 | +126 | +212 | -202 | 16.1 | +701 | 8,228 | +39 | 330 | 4.01 | '23/07/10 | 284.5 | 290 | 277.5 | 278.5 | -3.5 | -1.24 | 4.43 | 5,791 | 4,862 | 1.19 | 16.3 | -713 | -15 | +73.2 | -655 | 16.8 | +473 | 7,527 | -8 | 291 | 3.87 | '23/07/07 | 299 | 301 | 280.5 | 282 | -14.5 | -4.89 | 6.91 | 6,414 | 5,904 | 1.09 | 18.6 | +492 | +20 | -124 | +388 | 17.5 | +75 | 7,054 | -9 | 299 | 4.24 | '23/07/06 | 308 | 311 | 296.5 | 296.5 | -18 | -5.72 | 4.61 | 7,300 | 8,500 | 0.86 | 22.1 | -220 | -559 | -23.9 | -803 | 16.6 | -169 | 6,979 | -57 | 308 | 4.41 | '23/07/05 | 326.5 | 329.5 | 313 | 314.5 | -9 | -2.78 | 5.1 | 4,848 | 6,101 | 0.79 | 15.4 | -125 | -50 | -208 | -383 | 16.6 | -60 | 7,148 | -62 | 365 | 5.11 | 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 | 323.5 | 333 | 315 | 323.5 | +4 | +1.25 | 5.63 | 8,257 | 6,961 | 1.19 | 26.8 | +605 | +92 | +8.02 | +705 | 15.8 | -171 | 7,208 | +126 | 427 | 5.92 | '23/07/03 | 302 | 319.5 | 300.5 | 319.5 | +29 | +9.98 | 6.54 | 4,629 | 3,114 | 1.49 | 14.6 | +926 | 0 | -140 | +786 | 15.3 | +522 | 7,379 | +301 | 301 | 4.08 | '23/06/30 | 281 | 298.5 | 276.5 | 297 | +16 | +5.69 | 7.83 | 6,473 | 5,536 | 1.17 | 18.9 | +1,259 | -18 | +227 | +1,468 | 14.3 | -165 | 6,857 | 0 | 0 | 0 | '23/06/29 | 277.5 | 287 | 277.5 | 281 | +6 | +2.18 | 3.45 | 2,410 | 1,874 | 1.29 | 6.81 | +594 | 0 | +66 | +660 | 12.8 | -104 | 7,022 | 0 | 0 | 0 | '23/06/28 | 279 | 282 | 273 | 275 | -1.5 | -0.54 | 3.25 | 2,244 | 2,107 | 1.06 | 6.22 | +204 | -289 | +15.4 | -69.6 | 12.2 | -48 | 7,126 | -9 | 0 | 0 | '23/06/27 | 294 | 294 | 271 | 276.5 | -19.5 | -6.59 | 7.77 | 8,215 | 7,183 | 1.14 | 23.1 | -612 | -1,494 | -200 | -2,306 | 12.2 | -238 | 7,174 | -758 | 9 | 0.13 | '23/06/26 | 289.5 | 298.5 | 286 | 296 | +3.5 | +1.2 | 4.27 | 3,482 | 2,829 | 1.23 | 10.2 | +353 | -20 | +111 | +444 | 13 | -277 | 7,412 | -213 | 767 | 10.3 | '23/06/21 | 294 | 297.5 | 291 | 292.5 | -2 | -0.68 | 2.21 | 3,376 | 2,751 | 1.23 | 9.91 | -552 | -105 | -136 | -793 | 12.8 | +232 | 7,689 | -131 | 980 | 12.7 | '23/06/20 | 286.5 | 299 | 286.5 | 294.5 | +8 | +2.79 | 4.36 | 6,224 | 5,071 | 1.23 | 18.4 | +1,143 | -200 | -160 | +783 | 13.5 | +244 | 7,457 | -150 | 1,111 | 14.9 | '23/06/19 | 290.5 | 290.5 | 283 | 286.5 | -5 | -1.72 | 2.57 | 5,461 | 5,558 | 0.98 | 15.6 | -505 | -340 | +36.6 | -808 | 12.1 | +301 | 7,213 | -74 | 1,261 | 17.5 | '23/06/16 | 301.5 | 305 | 289 | 291.5 | -9 | -3 | 5.32 | 7,834 | 6,458 | 1.21 | 23.2 | -264 | -209 | -191 | -664 | 12.6 | +143 | 6,912 | -212 | 1,335 | 19.3 | '23/06/15 | 294.5 | 304.5 | 292.5 | 300.5 | +9.5 | +3.26 | 4.12 | 7,278 | 5,328 | 1.37 | 21.8 | +406 | +48 | +36.1 | +490 | 12.9 | -267 | 6,770 | +15 | 1,548 | 22.9 | '23/06/14 | 291.5 | 298 | 289 | 291 | -4 | -1.36 | 3.05 | 3,534 | 3,291 | 1.07 | 10.3 | -82 | +36 | -201 | -247 | 12.5 | -64 | 7,037 | -37 | 1,533 | 21.8 | '23/06/13 | 296 | 300 | 288 | 295 | +4 | +1.37 | 4.12 | 7,738 | 5,986 | 1.29 | 22.8 | -305 | -68 | -69.1 | -442 | 12.8 | -1 | 7,101 | -83 | 1,570 | 22.1 | '23/06/12 | 298.5 | 299.5 | 291 | 291 | -7.5 | -2.51 | 2.85 | 4,357 | 7,615 | 0.57 | 12.8 | -92 | -32 | -20.8 | -145 | 13.1 | -73 | 7,102 | +17 | 1,653 | 23.3 | '23/06/09 | 288 | 305 | 288 | 298.5 | +12.5 | +4.37 | 5.94 | 8,448 | 6,682 | 1.26 | 25.1 | +652 | +65 | -141 | +576 | 13.3 | +56 | 7,175 | +68 | 1,636 | 22.8 | '23/06/08 | 291 | 292 | 283.5 | 286 | -9 | -3.05 | 2.88 | 5,537 | 7,008 | 0.79 | 15.9 | -313 | -108 | -6.64 | -428 | 12.6 | -399 | 7,119 | -134 | 1,568 | 22 | '23/06/07 | 286 | 296 | 283 | 295 | +10 | +3.51 | 4.56 | 6,507 | 5,480 | 1.19 | 18.9 | -280 | +37 | +64 | -179 | 13 | +135 | 7,518 | +51 | 1,702 | 22.6 | 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 | 278.5 | 291.5 | 276 | 285 | +5 | +1.79 | 5.54 | 8,627 | 7,098 | 1.22 | 24.6 | -441 | +133 | -105 | -413 | 13.6 | -168 | 7,383 | +69 | 1,651 | 22.4 | '23/06/05 | 286 | 287 | 272.5 | 280 | -5.5 | -1.93 | 5.08 | 10,156 | 12,545 | 0.81 | 28.3 | +495 | +39 | +76.1 | +610 | 14.4 | -25 | 7,551 | -5 | 1,582 | 21 | '23/06/02 | 282.5 | 293 | 276 | 285.5 | +16.5 | +6.13 | 6.32 | 16,395 | 11,289 | 1.45 | 46.8 | -710 | +118 | +281 | -311 | 13.9 | +989 | 7,576 | +3 | 1,587 | 20.9 | '23/06/01 | 270 | 272.5 | 267.5 | 269 | -1 | -0.37 | 1.85 | 3,353 | 4,002 | 0.84 | 9.05 | -537 | -143 | +63 | -617 | 14.6 | +104 | 6,587 | -15 | 1,584 | 24 | '23/05/31 | 272.5 | 277.5 | 268 | 270 | -1.5 | -0.55 | 3.5 | 3,460 | 3,164 | 1.09 | 9.42 | -215 | +44 | -26 | -197 | 15.1 | -10 | 6,483 | -39 | 1,599 | 24.7 | '23/05/30 | 273 | 273.5 | 265 | 271.5 | -2 | -0.73 | 3.11 | 4,387 | 4,055 | 1.08 | 11.8 | +163 | -138 | -126 | -101 | 15.3 | +39 | 6,493 | -12 | 1,638 | 25.2 | '23/05/29 | 283.5 | 283.5 | 270.5 | 273.5 | -5.5 | -1.97 | 4.66 | 7,203 | 7,334 | 0.98 | 19.9 | -585 | -93 | -336 | -1,014 | 15 | -78 | 6,454 | -31 | 1,650 | 25.6 | '23/05/26 | 275 | 283 | 269.5 | 279 | +5 | +1.82 | 4.93 | 13,649 | 13,696 | 1 | 37.8 | -1,266 | +21 | -13.9 | -1,258 | 15.8 | +390 | 6,532 | +39 | 1,681 | 25.7 | '23/05/25 | 262.5 | 275 | 257 | 274 | +22 | +8.73 | 7.14 | 14,275 | 11,893 | 1.2 | 38.2 | +1,363 | -66 | +39.1 | +1,336 | 17.2 | +268 | 6,142 | +142 | 1,642 | 26.7 | '23/05/24 | 248 | 253 | 244.5 | 252 | +3 | +1.2 | 3.41 | 3,785 | 3,132 | 1.21 | 9.44 | -175 | +20 | -28.4 | -183 | 15.5 | -98 | 5,874 | +35 | 1,500 | 25.5 | '23/05/23 | 254 | 255 | 248.5 | 249 | -3.5 | -1.39 | 2.57 | 5,430 | 4,267 | 1.27 | 13.6 | -2 | -347 | +245 | -104 | 15.6 | +254 | 5,972 | +57 | 1,465 | 24.5 | '23/05/22 | 262 | 262 | 252.5 | 252.5 | -10 | -3.81 | 3.62 | 5,556 | 9,260 | 0.6 | 14.2 | -1,125 | +70 | +143 | -912 | 16 | +201 | 5,718 | -87 | 1,408 | 24.6 | '23/05/19 | 258 | 266 | 248.5 | 262.5 | +4.5 | +1.74 | 6.78 | 9,123 | 14,615 | 0.62 | 23.5 | +164 | -353 | +93.4 | -95.6 | 17.3 | +82 | 5,517 | -16 | 1,495 | 27.1 | '23/05/18 | 251 | 259 | 249 | 258 | +9.5 | +3.82 | 4.02 | 8,243 | 10,642 | 0.77 | 21 | +740 | -242 | +202 | +700 | 17.1 | +148 | 5,435 | +14 | 1,511 | 27.8 | '23/05/17 | 238 | 254 | 236 | 248.5 | +10.5 | +4.41 | 7.56 | 9,073 | 7,556 | 1.2 | 22.4 | +697 | -38 | +125 | +784 | 16.2 | -57 | 5,287 | -33 | 1,497 | 28.3 | '23/05/16 | 233 | 240 | 230.5 | 238 | +6.5 | +2.81 | 4.1 | 6,241 | 5,677 | 1.1 | 14.7 | +1,513 | -370 | -114 | +1,029 | 15.4 | -751 | 5,344 | +165 | 1,530 | 28.6 | '23/05/15 | 244 | 245 | 230 | 231.5 | -17 | -6.84 | 6.04 | 9,809 | 8,745 | 1.12 | 23.1 | -1,386 | -407 | -320 | -2,112 | 13.5 | -136 | 6,095 | +20 | 1,365 | 22.4 | '23/05/12 | 246 | 250.5 | 242.5 | 248.5 | +1.5 | +0.61 | 3.24 | 6,463 | 4,135 | 1.56 | 16 | +1,047 | -89 | +64.2 | +1,022 | 14.7 | +96 | 6,231 | -75 | 1,345 | 21.6 | 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 | 252.5 | 252.5 | 246 | 247 | -4 | -1.59 | 2.59 | 5,595 | 4,372 | 1.28 | 13.9 | +351 | +20 | -19.4 | +352 | 13.5 | -177 | 6,135 | +22 | 1,420 | 23.1 | '23/05/10 | 255 | 255 | 247 | 251 | -4.5 | -1.76 | 3.13 | 6,569 | 8,918 | 0.74 | 16.5 | -954 | +49 | -18.8 | -924 | 13 | +225 | 6,312 | +4 | 1,398 | 22.1 | '23/05/09 | 252 | 256 | 241 | 255.5 | +5.5 | +2.2 | 6 | 12,888 | 17,196 | 0.75 | 32.2 | -656 | +11 | -79 | -724 | 14.2 | -137 | 6,087 | -37 | 1,394 | 22.9 | '23/05/08 | 235.5 | 253 | 234.5 | 250 | +9.5 | +3.95 | 7.69 | 12,954 | 10,929 | 1.19 | 32 | +2,232 | +148 | +166 | +2,546 | 15.2 | -452 | 6,224 | +289 | 1,431 | 23 | '23/05/05 | 235.5 | 250.5 | 235.5 | 240.5 | +5 | +2.12 | 6.37 | 15,226 | 12,469 | 1.22 | 37.1 | -366 | +231 | +176 | +40.7 | 12.7 | +807 | 6,676 | -42 | 1,142 | 17.1 | '23/05/04 | 239.5 | 242.5 | 233 | 235.5 | +2 | +0.86 | 4.07 | 9,380 | 9,604 | 0.98 | 22.3 | +1,165 | -187 | -236 | +742 | 12.8 | -718 | 5,869 | +118 | 1,184 | 20.2 | '23/05/03 | 247.5 | 250 | 233.5 | 233.5 | -15.5 | -6.22 | 6.63 | 7,531 | 6,205 | 1.21 | 18.1 | +604 | -192 | +201 | +613 | 11.3 | -244 | 6,587 | -110 | 1,066 | 16.2 | '23/05/02 | 249 | 254 | 247 | 249 | +1 | +0.4 | 2.82 | 6,268 | 4,658 | 1.35 | 15.7 | -382 | +136 | +38.8 | -207 | 10.4 | -119 | 6,831 | +9 | 1,176 | 17.2 |
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 |
|