|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 241 | 242.5 | -1.5 | -0.62% | 1.03% | 242.5 | 243 | 240.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 81 | 1,956萬 | 132 | 0.6張/筆 | 241.3元 | 2.08 | 12.2 | -3.09 | 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) | 242 | 5,889萬 | 466 | 0.5張/筆 | 243.2元 | 0 (0%) | 連漲連跌: 首日下跌 ( -1.5元 / -0.62%) 財報評分: 最新60分 / 平均64分 上櫃指數: 250.58 (-0.36 / -0.14%) | | | |
| |
成交價: 241元 (-1.5元/ -0.62%) | 成交張數: 81.1張 | 成交金額: 1,956萬元 | 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948高 | 近3日新低 | 首日下跌 (-1.5元/ -0.62%) | 第1583低 | 近18日新低 | 第1650高 | 近18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 241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 | 239.5 | 241 | 244 | 236 | 240.5 | 242 | 239 | 201 | 208 | 253.5 | 284.5 | 42.7 | - | 241.5 | 漲跌價 | +1.5 | 0 | -3 | +5 | +0.5 | -1 | +2 | +40 | +33 | -12.5 | -43.5 | +198.3 | - | -0.5 | 漲跌幅 | +0.63% | 0% | -1.23% | +2.12% | +0.21% | -0.41% | +0.84% | +19.9% | +15.9% | -4.93% | -15.3% | +464% | - | -0.21% | 振幅 | 2.51% | 3.32% | 4.1% | 5.08% | 9.36% | 9.5% | 28.7% | 61.4% | 59.4% | 61.1% | 72.8% | 735% | - | 9.32% | 成交張數 | 532 | 848 | 1,942 | 3,799 | 6,349 | 1.15萬 | 2.78萬 | 4.01萬 | 5.72萬 | 10.2萬 | 28.5萬 | 62.7萬 | - | 6,309 | 成交金額 | 1.29億 | 2.04億 | 4.66億 | 9.14億 | 15.1億 | 27.2億 | 68.5億 | 93.3億 | 130億 | 234億 | 696億 | 1,071億 | - | 15億 | 週轉率 | 1.13% | 1.8% | 4.12% | 8.06% | 13.5% | 24.3% | 59.1% | 85% | 121% | 216% | 605% | 1330% | - | 13.4% |
* 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 | 242.5 | 243 | 240.5 | 241 | -1.5 | -0.62 | 1.03 | 81.1 | 132 | 0.61 | 0.2 | -18 | 0 | -0.15 | -18.1 | 13 | -19 | 458 | 0 | 0 | 0 | '24/03/27 | 241.5 | 244.5 | 241.5 | 242.5 | 0 | 0 | 1.24 | 242 | 466 | 0.52 | 0.59 | +3 | 0 | +5 | +8 | 13 | +27 | 477 | 0 | 0 | 0 | '24/03/26 | 239.5 | 243.5 | 238.5 | 242.5 | +3 | +1.25 | 2.09 | 209 | 231 | 0.9 | 0.5 | +73 | 0 | +0.95 | +74 | 13 | -3 | 450 | 0 | 0 | 0 | '24/03/25 | 238.5 | 239.5 | 236.5 | 239.5 | +1 | +0.42 | 1.26 | 196 | 218 | 0.9 | 0.47 | -12 | 0 | +0.62 | -11.4 | 12.8 | -3 | 453 | 0 | 0 | 0 | '24/03/22 | 241 | 241 | 238.5 | 238.5 | -2.5 | -1.04 | 1.04 | 120 | 173 | 0.69 | 0.29 | -26 | 0 | -0.3 | -26.3 | 12.9 | +5 | 456 | 0 | 0 | 0 | '24/03/21 | 242.5 | 243 | 238.5 | 241 | 0 | 0 | 1.87 | 163 | 212 | 0.77 | 0.39 | +4.1 | 0 | 0 | +4.1 | 12.9 | +7 | 451 | 0 | 0 | 0 | '24/03/20 | 238.5 | 242.5 | 237 | 241 | +2.5 | +1.05 | 2.31 | 260 | 344 | 0.76 | 0.62 | +56 | 0 | -0.35 | +55.6 | 12.9 | +10 | 444 | 0 | 0 | 0 | '24/03/19 | 238 | 239.5 | 237 | 238.5 | +1 | +0.42 | 1.05 | 139 | 160 | 0.87 | 0.33 | +64 | 0 | 0 | +64 | 12.8 | +1 | 434 | 0 | 0 | 0 | '24/03/18 | 238.5 | 239.5 | 235.5 | 237.5 | -7 | -2.86 | 1.64 | 427 | 644 | 0.66 | 1.01 | -96 | 0 | +0.28 | -95.7 | 12.6 | +32 | 433 | 0 | 0 | 0 | '24/03/15 | 244 | 245.5 | 243 | 244.5 | +0.5 | +0.2 | 1.02 | 104 | 197 | 0.53 | 0.26 | -7 | 0 | 0 | -7 | 12.9 | +3 | 401 | 0 | 0 | 0 | '24/03/14 | 247 | 247.5 | 242 | 244 | -0.5 | -0.2 | 2.25 | 243 | 283 | 0.86 | 0.59 | +13.3 | 0 | 0 | +13.3 | 12.9 | +3 | 398 | 0 | 0 | 0 | '24/03/13 | 243.5 | 244.5 | 240.5 | 244.5 | +3 | +1.24 | 1.66 | 176 | 219 | 0.8 | 0.43 | +40 | 0 | +0.54 | +40.5 | 12.9 | +2 | 395 | 0 | 0 | 0 | '24/03/12 | 237 | 242 | 237 | 241.5 | +4 | +1.68 | 2.11 | 211 | 248 | 0.85 | 0.5 | +74 | 0 | +0.07 | +74.1 | 12.8 | -50 | 393 | 0 | 0 | 0 | '24/03/11 | 238.5 | 239.5 | 235.5 | 237.5 | -0.5 | -0.21 | 1.68 | 135 | 212 | 0.64 | 0.32 | +33 | 0 | -0.16 | +32.8 | 12.7 | +11 | 443 | 0 | 0 | 0 | '24/03/08 | 242.5 | 243 | 237 | 238 | -5 | -2.06 | 2.47 | 269 | 660 | 0.41 | 0.65 | +46 | 0 | -0.64 | +45.4 | 12.6 | +19 | 432 | 0 | 0 | 0 | '24/03/07 | 242 | 244 | 240 | 243 | +1 | +0.41 | 1.65 | 146 | 204 | 0.72 | 0.35 | -12 | 0 | -0.02 | -12 | 12.5 | -2 | 413 | 0 | 0 | 0 | '24/03/06 | 245 | 245 | 241 | 242 | -1.5 | -0.62 | 1.64 | 130 | 190 | 0.68 | 0.31 | +15 | 0 | 0 | +15 | 12.5 | +5 | 415 | 0 | 0 | 0 | '24/03/05 | 239 | 246.5 | 239 | 243.5 | +4.5 | +1.88 | 3.14 | 324 | 426 | 0.76 | 0.79 | +14 | 0 | 0 | +14 | 12.5 | +21 | 410 | 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 | 239 | 239.5 | 239 | 239 | +1 | +0.42 | 0.21 | 72.5 | 126 | 0.58 | 0.17 | +11 | 0 | 0 | +11 | 12.4 | +4 | 389 | 0 | 0 | 0 | '24/03/01 | 235.5 | 239 | 235.5 | 238 | +2.5 | +1.06 | 1.49 | 91.8 | 141 | 0.65 | 0.22 | +22 | 0 | +0.73 | +22.7 | 12.4 | +3 | 385 | 0 | 0 | 0 | '24/02/29 | 235.5 | 236.5 | 235.5 | 235.5 | -0.5 | -0.21 | 0.42 | 58.1 | 226 | 0.26 | 0.14 | -11 | 0 | -0.62 | -11.6 | 12.4 | +2 | 382 | 0 | 0 | 0 | '24/02/27 | 236.5 | 240 | 236 | 236 | 0 | 0 | 1.69 | 77.2 | 142 | 0.54 | 0.18 | +11 | 0 | -0.1 | +10.9 | 12.4 | -12 | 380 | 0 | 0 | 0 | '24/02/26 | 238 | 238 | 236 | 236 | 0 | 0 | 0.85 | 44.7 | 595 | 0.08 | 0.11 | -15 | 0 | -0.12 | -15.1 | 12.4 | -3 | 392 | 0 | 0 | 0 | '24/02/23 | 238 | 240 | 236 | 236 | -0.5 | -0.21 | 1.69 | 92.7 | 718 | 0.13 | 0.22 | +16 | 0 | +0.9 | +16.9 | 12.4 | -12 | 395 | 0 | 0 | 0 | '24/02/22 | 237.5 | 238.5 | 236.5 | 236.5 | +1 | +0.42 | 0.85 | 58.5 | 95 | 0.62 | 0.14 | +19 | 0 | +0 | +19 | 12.4 | +3 | 407 | 0 | 0 | 0 | '24/02/21 | 235.5 | 236.5 | 234.5 | 235.5 | +1 | +0.43 | 0.85 | 46.9 | 87 | 0.54 | 0.11 | +15 | 0 | -0.55 | +14.5 | 12.3 | -22 | 404 | 0 | 0 | 0 | '24/02/20 | 235 | 236.5 | 234.5 | 234.5 | -1 | -0.42 | 0.85 | 86.7 | 121 | 0.72 | 0.2 | +3 | 0 | -0.36 | +2.64 | 12.3 | +4 | 426 | 0 | 0 | 0 | '24/02/19 | 239.5 | 239.5 | 235.5 | 235.5 | -2.5 | -1.05 | 1.68 | 110 | 232 | 0.47 | 0.26 | -44 | 0 | +0.44 | -43.6 | 12.3 | +1 | 422 | 0 | 0 | 0 | '24/02/16 | 230 | 239.5 | 229 | 238 | +8.5 | +3.7 | 4.58 | 378 | 458 | 0.83 | 0.89 | -50 | 0 | +0.38 | -49.6 | 12.4 | +64 | 421 | 0 | 0 | 0 | '24/02/15 | 228 | 230.5 | 228 | 229.5 | +2 | +0.88 | 1.1 | 37 | 109 | 0.34 | 0.08 | -13 | 0 | -0.07 | -13.1 | 12.4 | +1 | 357 | 0 | 0 | 0 | '24/02/05 | 227.5 | 228 | 226 | 227.5 | 0 | 0 | 0.88 | 48.4 | 123 | 0.39 | 0.11 | -13 | 0 | +0.16 | -12.8 | 12.4 | -13 | 356 | 0 | 0 | 0 | '24/02/02 | 227.5 | 227.5 | 225.5 | 227.5 | 0 | 0 | 0.88 | 54.6 | 192 | 0.28 | 0.12 | -2 | 0 | -0.87 | -2.87 | 12.5 | -14 | 369 | 0 | 0 | 0 | '24/02/01 | 227 | 228 | 227 | 227.5 | +1.5 | +0.66 | 0.44 | 30.7 | 101 | 0.3 | 0.07 | -3 | 0 | +0.51 | -2.49 | 12.6 | -10 | 383 | 0 | 0 | 0 | '24/01/31 | 229 | 230 | 225 | 226 | -3 | -1.31 | 2.18 | 94.9 | 177 | 0.54 | 0.22 | -2 | 0 | 0 | -2 | 12.6 | -54 | 393 | 0 | 0 | 0 | '24/01/30 | 231 | 231 | 229 | 229 | -2 | -0.87 | 0.87 | 47.7 | 93 | 0.51 | 0.11 | -2 | 0 | 0 | -2 | 12.6 | +1 | 447 | 0 | 0 | 0 | '24/01/29 | 231.5 | 231.5 | 230 | 231 | +1 | +0.43 | 0.65 | 22.4 | 45 | 0.5 | 0.05 | +1 | 0 | 0 | +1 | 12.6 | -4 | 446 | 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 | 228.5 | 230 | 228.5 | 230 | +1 | +0.44 | 0.66 | 50.7 | 63 | 0.8 | 0.12 | +6 | 0 | -0.95 | +5.05 | 12.6 | -1 | 450 | 0 | 0 | 0 | '24/01/25 | 230.5 | 230.5 | 229 | 229 | -1 | -0.43 | 0.65 | 40.1 | 80 | 0.5 | 0.09 | -13.4 | 0 | 0 | -13.4 | 12.6 | 0 | 451 | 0 | 0 | 0 | '24/01/24 | 230.5 | 231 | 230 | 230 | -0.5 | -0.22 | 0.43 | 60.8 | 71 | 0.86 | 0.14 | +10 | 0 | 0 | +10 | 12.6 | 0 | 451 | 0 | 0 | 0 | '24/01/23 | 231 | 232 | 230 | 230.5 | 0 | 0 | 0.87 | 29.6 | 50 | 0.59 | 0.07 | +3 | 0 | 0 | +3 | 12.6 | 0 | 451 | 0 | 0 | 0 | '24/01/22 | 228 | 231 | 228 | 230.5 | +2.5 | +1.1 | 1.32 | 49.4 | 81 | 0.61 | 0.11 | -7 | 0 | 0 | -7 | 12.6 | 0 | 451 | 0 | 0 | 0 | '24/01/19 | 229 | 229 | 227.5 | 228 | +1 | +0.44 | 0.66 | 16.8 | 43 | 0.39 | 0.04 | -2 | 0 | 0 | -2 | 12.6 | 0 | 451 | 0 | 0 | 0 | '24/01/18 | 228 | 228.5 | 226.5 | 227 | -1.5 | -0.66 | 0.88 | 85.6 | 201 | 0.43 | 0.19 | -24 | 0 | 0 | -24 | 12.6 | -7 | 451 | 0 | 0 | 0 | '24/01/17 | 230 | 230 | 228 | 228.5 | -1.5 | -0.65 | 0.87 | 79 | 232 | 0.34 | 0.18 | -26 | 0 | 0 | -26 | 12.6 | -6 | 458 | 0 | 0 | 0 | '24/01/16 | 232.5 | 232.5 | 230 | 230 | -2 | -0.86 | 1.08 | 108 | 211 | 0.51 | 0.25 | -15 | 0 | -0.1 | -15.1 | 12.7 | +2 | 464 | 0 | 0 | 0 | '24/01/15 | 231 | 233 | 230.5 | 232 | +0.5 | +0.22 | 1.08 | 54.8 | 87 | 0.63 | 0.13 | -2 | 0 | 0 | -2 | 12.7 | -5 | 462 | 0 | 0 | 0 | '24/01/12 | 231.5 | 232.5 | 231.5 | 231.5 | -0.5 | -0.22 | 0.43 | 84.3 | 137 | 0.62 | 0.2 | -10 | 0 | -0.01 | -10 | 12.7 | -1 | 467 | 0 | 0 | 0 | '24/01/11 | 232 | 233 | 230.5 | 232 | -3.5 | -1.49 | 1.06 | 229 | 418 | 0.55 | 0.53 | -19 | 0 | -6.09 | -25.1 | 12.7 | +19 | 468 | 0 | 0 | 0 | '24/01/10 | 237 | 237 | 235.5 | 235.5 | -1 | -0.42 | 0.63 | 32.3 | 75 | 0.43 | 0.08 | -18 | 0 | -0.01 | -18 | 12.8 | +1 | 449 | 0 | 0 | 0 | '24/01/09 | 237 | 237 | 235 | 236.5 | 0 | 0 | 0.85 | 48.9 | 123 | 0.4 | 0.12 | -12 | 0 | 0 | -12 | 12.8 | 0 | 448 | 0 | 0 | 0 | '24/01/08 | 237 | 238 | 236.5 | 236.5 | -0.5 | -0.21 | 0.63 | 36 | 65 | 0.55 | 0.09 | -10 | 0 | 0 | -10 | 12.8 | -4 | 448 | 0 | 0 | 0 | '24/01/05 | 239 | 239 | 235.5 | 237 | -0.5 | -0.21 | 1.47 | 79.7 | 135 | 0.59 | 0.19 | +7 | 0 | 0 | +7 | 12.8 | +8 | 452 | 0 | 0 | 0 | '24/01/04 | 238 | 239 | 236 | 237.5 | -1.5 | -0.63 | 1.26 | 73.6 | 148 | 0.5 | 0.17 | -18 | 0 | 0 | -18 | 12.8 | +3 | 444 | 0 | 0 | 0 | '24/01/03 | 239 | 240 | 239 | 239 | -1.5 | -0.62 | 0.42 | 61.8 | 78 | 0.79 | 0.15 | +4 | 0 | 0 | +4 | 12.9 | 0 | 441 | 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 | 241.5 | 242 | 240.5 | 240.5 | -1 | -0.41 | 0.62 | 59.5 | 62 | 0.96 | 0.14 | +6 | 0 | 0 | +6 | 12.9 | -12 | 441 | 0 | 0 | 0 | '23/12/29 | 241.5 | 241.5 | 240.5 | 241.5 | +1 | +0.42 | 0.42 | 39.5 | 75 | 0.53 | 0.1 | -2 | 0 | 0 | -2 | 12.8 | -11 | 453 | 0 | 0 | 0 | '23/12/28 | 243 | 244.5 | 240 | 240.5 | -1.5 | -0.62 | 1.86 | 81.5 | 112 | 0.73 | 0.2 | -10.1 | 0 | -1 | -11.1 | 12.8 | +10 | 464 | 0 | 0 | 0 | '23/12/27 | 240 | 243.5 | 239.5 | 242 | +2 | +0.83 | 1.67 | 89.2 | 123 | 0.72 | 0.22 | -14 | 0 | 0 | -14 | 12.9 | +24 | 454 | 0 | 0 | 0 | '23/12/26 | 238.5 | 242.5 | 238.5 | 240 | +2 | +0.84 | 1.68 | 58.8 | 98 | 0.6 | 0.14 | -1.01 | 0 | +5 | +3.99 | 12.9 | +10 | 430 | 0 | 0 | 0 | '23/12/25 | 238 | 239 | 238 | 238 | 0 | 0 | 0.42 | 60.2 | 68 | 0.89 | 0.14 | +10 | 0 | 0 | +10 | 12.9 | +3 | 420 | 0 | 0 | 0 | '23/12/22 | 238 | 239 | 237 | 238 | +0.5 | +0.21 | 0.84 | 81.9 | 80 | 1.02 | 0.19 | +3 | 0 | 0 | +3 | 12.9 | 0 | 417 | 0 | 0 | 0 | '23/12/21 | 237 | 238.5 | 236.5 | 237.5 | -0.5 | -0.21 | 0.84 | 112 | 100 | 1.12 | 0.27 | +30 | 0 | 0 | +30 | 12.9 | -9 | 417 | 0 | 0 | 0 | '23/12/20 | 239 | 239 | 237.5 | 238 | 0 | 0 | 0.63 | 96.6 | 135 | 0.72 | 0.23 | +17 | 0 | 0 | +17 | 12.8 | +11 | 426 | 0 | 0 | 0 | '23/12/19 | 242 | 242.5 | 236.5 | 238 | -2.5 | -1.04 | 2.49 | 124 | 250 | 0.5 | 0.29 | -12 | 0 | 0 | -12 | 12.8 | -1 | 415 | 0 | 0 | 0 | '23/12/18 | 246 | 247 | 240 | 240.5 | -5.5 | -2.24 | 2.85 | 183 | 374 | 0.49 | 0.45 | -27.4 | 0 | 0 | -27.4 | 12.8 | +27 | 416 | 0 | 0 | 0 | '23/12/15 | 236.5 | 248 | 236.5 | 246 | +10 | +4.24 | 4.87 | 382 | 508 | 0.75 | 0.93 | -1.1 | 0 | -3 | -4.1 | 12.9 | +101 | 389 | 0 | 0 | 0 | '23/12/14 | 235.5 | 236.5 | 235 | 236 | +1 | +0.43 | 0.64 | 75.3 | 151 | 0.5 | 0.18 | +11.8 | 0 | 0 | +11.8 | 12.9 | +7 | 288 | 0 | 0 | 0 | '23/12/13 | 234.5 | 236 | 234 | 235 | +0.5 | +0.21 | 0.85 | 97.7 | 204 | 0.48 | 0.23 | -3 | 0 | 0 | -3 | 12.8 | +1 | 281 | 0 | 0 | 0 | '23/12/12 | 236.5 | 237 | 234 | 234.5 | -2 | -0.85 | 1.27 | 87.4 | 208 | 0.42 | 0.21 | -14.6 | 0 | 0 | -14.6 | 12.8 | +3 | 280 | 0 | 0 | 0 | '23/12/11 | 235 | 239 | 235 | 236.5 | +4.5 | +1.94 | 1.72 | 146 | 294 | 0.5 | 0.35 | -12.7 | 0 | -3.03 | -15.7 | 12.9 | +8 | 277 | 0 | 0 | 0 | '23/12/08 | 233 | 234.5 | 231.5 | 232 | -1 | -0.43 | 1.29 | 112 | 225 | 0.5 | 0.26 | -40.5 | 0 | 0 | -40.5 | 12.9 | -9 | 269 | 0 | 0 | 0 | '23/12/07 | 234 | 234.5 | 233 | 233 | -1 | -0.43 | 0.64 | 74.3 | 139 | 0.53 | 0.17 | -21.7 | 0 | 0 | -21.7 | 13 | -8 | 278 | 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 | 235 | 235.5 | 233.5 | 234 | 0 | 0 | 0.85 | 52.3 | 128 | 0.41 | 0.12 | -8.5 | 0 | 0 | -8.5 | 13 | 0 | 286 | 0 | 0 | 0 | '23/12/05 | 236 | 236 | 233.5 | 234 | -1.5 | -0.64 | 1.06 | 96.8 | 149 | 0.65 | 0.23 | -19 | 0 | -0.03 | -19 | 13 | -10 | 286 | 0 | 0 | 0 | '23/12/04 | 236 | 236.5 | 235.5 | 235.5 | 0 | 0 | 0.42 | 37.5 | 93 | 0.4 | 0.09 | -14.3 | 0 | 0 | -14.3 | 13 | +1 | 296 | 0 | 0 | 0 | '23/12/01 | 235 | 236 | 235 | 235.5 | 0 | 0 | 0.42 | 65.7 | 127 | 0.52 | 0.15 | -15.1 | 0 | -0.14 | -15.2 | 13.1 | +11 | 295 | 0 | 0 | 0 | '23/11/30 | 235.5 | 236 | 234.5 | 235.5 | 0 | 0 | 0.64 | 99.3 | 122 | 0.81 | 0.23 | -35 | 0 | +29 | -6 | 13.1 | -4 | 284 | 0 | 0 | 0 | '23/11/29 | 235.5 | 237 | 234.5 | 235.5 | 0 | 0 | 1.06 | 63 | 127 | 0.5 | 0.15 | -8.9 | 0 | +0.81 | -8.09 | 13.2 | -1 | 288 | 0 | 0 | 0 | '23/11/28 | 235 | 237.5 | 234.5 | 235.5 | +1 | +0.43 | 1.28 | 126 | 113 | 1.12 | 0.3 | -18 | 0 | -0.15 | -18.2 | 13.2 | +1 | 289 | 0 | 0 | 0 | '23/11/27 | 235.5 | 236 | 234 | 234.5 | -1.5 | -0.64 | 0.85 | 71.5 | 123 | 0.58 | 0.17 | 0 | 0 | -0.11 | -0.11 | 13.3 | -1 | 288 | 0 | 0 | 0 | '23/11/24 | 233.5 | 237 | 233.5 | 236 | +2 | +0.85 | 1.5 | 75.3 | 101 | 0.75 | 0.18 | 0 | 0 | 0 | 0 | 13.3 | +13 | 289 | 0 | 0 | 0 | '23/11/23 | 236 | 238 | 233 | 234 | -1.5 | -0.64 | 2.12 | 168 | 230 | 0.73 | 0.39 | -11 | 0 | 0 | -11 | 13.3 | +3 | 276 | 0 | 0 | 0 | '23/11/22 | 234 | 239 | 234 | 235.5 | +2 | +0.86 | 2.14 | 137 | 183 | 0.75 | 0.32 | +12.9 | 0 | 0 | +12.9 | 13.3 | +3 | 273 | 0 | 0 | 0 | '23/11/21 | 235.5 | 235.5 | 233 | 233.5 | -1.5 | -0.64 | 1.06 | 168 | 264 | 0.64 | 0.39 | -59.6 | 0 | 0 | -59.6 | 13.3 | -12 | 270 | 0 | 0 | 0 | '23/11/20 | 234.5 | 237 | 234.5 | 235 | 0 | 0 | 1.06 | 60.2 | 90 | 0.67 | 0.14 | -31 | 0 | -1 | -32 | 13.4 | -2 | 282 | 0 | 0 | 0 | '23/11/17 | 233 | 237 | 233 | 235 | +1.5 | +0.64 | 1.71 | 39.2 | 86 | 0.46 | 0.09 | -10 | 0 | 0 | -10 | 13.4 | -1 | 284 | 0 | 0 | 0 | '23/11/16 | 234.5 | 235 | 231.5 | 233.5 | -1 | -0.43 | 1.49 | 92.8 | 150 | 0.62 | 0.22 | -27 | 0 | -0.15 | -27.2 | 13.5 | +2 | 285 | 0 | 0 | 0 | '23/11/15 | 237 | 237 | 234 | 234.5 | -1.5 | -0.64 | 1.27 | 114 | 164 | 0.69 | 0.27 | -50 | 0 | -1 | -51 | 13.5 | +19 | 283 | 0 | 0 | 0 | '23/11/14 | 234 | 238 | 234 | 236 | +2 | +0.85 | 1.71 | 55 | 78 | 0.7 | 0.13 | -2 | 0 | 0 | -2 | 13.6 | 0 | 264 | 0 | 0 | 0 | '23/11/13 | 239 | 239 | 234 | 234 | -4.5 | -1.89 | 2.1 | 129 | 292 | 0.44 | 0.3 | -12 | 0 | -2.17 | -14.2 | 13.6 | -5 | 264 | 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 | 242 | 242 | 238 | 238.5 | -2.5 | -1.04 | 1.66 | 48.6 | 221 | 0.22 | 0.12 | -16 | 0 | +1 | -15 | 13.6 | +1 | 269 | 0 | 0 | 0 | '23/11/09 | 241 | 244.5 | 241 | 241 | -3.5 | -1.43 | 1.43 | 104 | 1,199 | 0.09 | 0.25 | +7 | 0 | 0 | +7 | 13.7 | +12 | 268 | -1 | 0 | 0 | '23/11/08 | 245.5 | 247 | 242.5 | 244.5 | 0 | 0 | 1.84 | 62.3 | 423 | 0.15 | 0.15 | +15 | 0 | 0 | +15 | 13.6 | +10 | 256 | +1 | 1 | 0.39 | '23/11/07 | 241 | 245.5 | 240.5 | 244.5 | +3 | +1.24 | 2.07 | 53.5 | 548 | 0.1 | 0.13 | +8 | 0 | 0 | +8 | 13.6 | -2 | 246 | 0 | 0 | 0 | '23/11/06 | 242.5 | 243 | 240.5 | 241.5 | +1 | +0.42 | 1.04 | 26.9 | 645 | 0.04 | 0.07 | -3 | 0 | 0 | -3 | 13.6 | -2 | 248 | 0 | 0 | 0 | '23/11/03 | 237.5 | 244 | 237.5 | 240.5 | +3.5 | +1.48 | 2.74 | 94.8 | 158 | 0.6 | 0.23 | +3.12 | 0 | 0 | +3.12 | 13.7 | +3 | 250 | 0 | 0 | 0 | '23/11/02 | 236 | 237.5 | 235 | 237 | +1 | +0.42 | 1.06 | 33 | 87 | 0.38 | 0.08 | -2.7 | 0 | +8 | +5.3 | 13.7 | +3 | 247 | 0 | 0 | 0 | '23/11/01 | 232.5 | 236 | 232.5 | 236 | +3.5 | +1.51 | 1.51 | 20.4 | 38 | 0.54 | 0.05 | -1 | 0 | 0 | -1 | 13.7 | 0 | 244 | 0 | 0 | 0 | '23/10/31 | 235.5 | 235.5 | 232.5 | 232.5 | -3.5 | -1.48 | 1.27 | 37.4 | 75 | 0.5 | 0.09 | -21 | 0 | 0 | -21 | 13.7 | 0 | 244 | 0 | 0 | 0 | '23/10/30 | 232.5 | 236.5 | 232.5 | 236 | +2.5 | +1.07 | 1.71 | 33.1 | 60 | 0.55 | 0.08 | -4 | 0 | 0 | -4 | 13.7 | 0 | 244 | 0 | 0 | 0 | '23/10/27 | 233.5 | 235 | 233.5 | 233.5 | 0 | 0 | 0.64 | 25.2 | 47 | 0.54 | 0.06 | +5 | 0 | 0 | +5 | 13.7 | -12 | 244 | 0 | 0 | 0 | '23/10/26 | 232.5 | 234.5 | 231.5 | 233.5 | -2 | -0.85 | 1.27 | 46.5 | 175 | 0.27 | 0.11 | +8 | 0 | 0 | +8 | 13.7 | -1 | 256 | 0 | 0 | 0 | '23/10/25 | 234 | 236 | 232.5 | 235.5 | +1.5 | +0.64 | 1.5 | 28.1 | 65 | 0.43 | 0.07 | +4 | 0 | -0.1 | +3.9 | 13.7 | 0 | 257 | 0 | 0 | 0 | '23/10/24 | 230.5 | 234.5 | 230.5 | 234 | +3.5 | +1.52 | 1.74 | 29.4 | 62 | 0.47 | 0.07 | -1 | 0 | 0 | -1 | 13.7 | -2 | 257 | 0 | 0 | 0 | '23/10/23 | 228.5 | 231.5 | 228 | 230.5 | -0.5 | -0.22 | 1.52 | 85.6 | 111 | 0.77 | 0.2 | +31 | 0 | 0 | +31 | 13.7 | 0 | 259 | 0 | 0 | 0 | '23/10/20 | 232.5 | 232.5 | 227.5 | 231 | -0.5 | -0.22 | 2.16 | 63.5 | 144 | 0.44 | 0.15 | +9 | 0 | 0 | +9 | 13.6 | -4 | 259 | 0 | 0 | 0 | '23/10/19 | 229 | 232 | 229 | 231.5 | +0.5 | +0.22 | 1.3 | 29.3 | 99 | 0.3 | 0.07 | +4 | 0 | 0 | +4 | 13.6 | -2 | 263 | 0 | 0 | 0 | '23/10/18 | 232 | 233 | 227.5 | 231 | -3 | -1.28 | 2.35 | 170 | 294 | 0.58 | 0.39 | +3 | 0 | -0.01 | +2.99 | 13.6 | -6 | 265 | 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 | 237 | 237.5 | 233.5 | 234 | -2.5 | -1.06 | 1.69 | 89.9 | 223 | 0.4 | 0.21 | -37 | 0 | -0.21 | -37.2 | 13.6 | -6 | 271 | 0 | 0 | 0 | '23/10/16 | 238 | 238.5 | 235.5 | 236.5 | -4 | -1.66 | 1.25 | 103 | 265 | 0.39 | 0.24 | -50.2 | 0 | -1.03 | -51.2 | 13.7 | -3 | 277 | -1 | 0 | 0 | '23/10/13 | 243.5 | 243.5 | 239 | 240.5 | -3 | -1.23 | 1.85 | 79.8 | 182 | 0.44 | 0.19 | -22.5 | 0 | 0 | -22.5 | 13.8 | -6 | 280 | 0 | 1 | 0.36 | '23/10/12 | 241 | 245 | 240.5 | 243.5 | +2.5 | +1.04 | 1.87 | 102 | 126 | 0.81 | 0.25 | +35 | -5.29 | +1 | +30.7 | 13.8 | -3 | 286 | 0 | 1 | 0.35 | '23/10/11 | 244.5 | 246.5 | 240 | 241 | -3 | -1.23 | 2.66 | 87.6 | 157 | 0.56 | 0.21 | -46.4 | 0 | -0.44 | -46.9 | 13.7 | +9 | 289 | 0 | 1 | 0.35 | '23/10/06 | 244 | 245 | 243 | 244 | +0.5 | +0.21 | 0.82 | 36.3 | 79 | 0.46 | 0.09 | -5 | 0 | -0.3 | -5.3 | 13.8 | +1 | 280 | 0 | 1 | 0.36 | '23/10/05 | 243 | 243.5 | 242.5 | 243.5 | +1 | +0.41 | 0.41 | 20.4 | 83 | 0.25 | 0.05 | +3 | 0 | -3 | 0 | 13.8 | -1 | 279 | 0 | 1 | 0.36 | '23/10/04 | 244 | 244 | 241 | 242.5 | -3 | -1.22 | 1.22 | 35.5 | 69 | 0.51 | 0.09 | -16 | 0 | -0.02 | -16 | 13.8 | -2 | 280 | 0 | 1 | 0.36 | '23/10/03 | 244.5 | 246 | 243 | 245.5 | +1 | +0.41 | 1.23 | 25.9 | 61 | 0.42 | 0.06 | -4 | 0 | 0 | -4 | 13.8 | +2 | 282 | 0 | 1 | 0.35 | '23/10/02 | 243 | 245.5 | 243 | 244.5 | +2.5 | +1.03 | 1.03 | 38.1 | 70 | 0.54 | 0.09 | +9 | 0 | 0 | +9 | 13.8 | -2 | 280 | 0 | 1 | 0.36 | '23/09/28 | 243 | 245 | 240 | 242 | -1 | -0.41 | 2.06 | 61.2 | 122 | 0.5 | 0.15 | +5 | 0 | 0 | +5 | 13.8 | 0 | 282 | 0 | 1 | 0.35 | '23/09/27 | 241 | 243 | 241 | 243 | +1.5 | +0.62 | 0.83 | 43.4 | 88 | 0.49 | 0.1 | 0 | 0 | -1 | -1 | 13.8 | +1 | 282 | 0 | 1 | 0.35 | '23/09/26 | 243.5 | 244 | 241 | 241.5 | -3.5 | -1.43 | 1.22 | 85.6 | 194 | 0.44 | 0.21 | -40 | 0 | -3.04 | -43 | 13.8 | +2 | 281 | -1 | 1 | 0.36 | '23/09/25 | 242.5 | 246 | 242 | 245 | +1 | +0.41 | 1.64 | 32.7 | 240 | 0.14 | 0.08 | +7 | 0 | -4 | +3 | 13.8 | 0 | 279 | 0 | 2 | 0.72 | '23/09/22 | 244 | 244.5 | 241.5 | 244 | 0 | 0 | 1.23 | 53.5 | 117 | 0.46 | 0.13 | +2 | 0 | -1.5 | +0.5 | 13.8 | -7 | 279 | 0 | 2 | 0.72 | '23/09/21 | 246 | 247 | 243 | 244 | -3 | -1.21 | 1.62 | 74.5 | 150 | 0.5 | 0.18 | -22.4 | 0 | +2 | -20.4 | 13.8 | -3 | 286 | 0 | 2 | 0.7 | '23/09/20 | 248 | 252 | 247 | 247 | -1 | -0.4 | 2.02 | 43.5 | 205 | 0.21 | 0.11 | -12 | 0 | +1 | -11 | 13.9 | -6 | 289 | 0 | 2 | 0.69 | '23/09/19 | 252 | 253 | 248 | 248 | -4 | -1.59 | 1.98 | 55.6 | 116 | 0.48 | 0.14 | -5 | 0 | -4 | -9 | 13.9 | -7 | 295 | 0 | 2 | 0.68 | 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 | 254 | 254 | 252 | 252 | -1.5 | -0.59 | 0.79 | 58.1 | 111 | 0.52 | 0.15 | -7 | 0 | 0 | -7 | 13.9 | -2 | 302 | 0 | 2 | 0.66 | '23/09/15 | 252.5 | 256 | 252 | 253.5 | +1 | +0.4 | 1.58 | 92.1 | 146 | 0.63 | 0.23 | +1.8 | 0 | +0.42 | +2.23 | 13.9 | -5 | 304 | 0 | 2 | 0.66 | '23/09/14 | 247.5 | 252.5 | 247.5 | 252.5 | +5 | +2.02 | 2.02 | 97.4 | 158 | 0.62 | 0.24 | +50 | 0 | +1 | +51 | 13.9 | +5 | 309 | 0 | 2 | 0.65 | '23/09/13 | 250.5 | 250.5 | 247.5 | 247.5 | -3 | -1.2 | 1.2 | 68 | 240 | 0.28 | 0.17 | -9.4 | 0 | +1 | -8.4 | 13.8 | +1 | 304 | 0 | 2 | 0.66 | '23/09/12 | 247.5 | 251.5 | 246 | 250.5 | +2.5 | +1.01 | 2.22 | 133 | 194 | 0.69 | 0.33 | +8 | 0 | +2 | +10 | 13.8 | +2 | 303 | 0 | 2 | 0.66 | '23/09/11 | 253 | 253 | 245.5 | 248 | +1.5 | +0.61 | 3.04 | 86.9 | 211 | 0.41 | 0.22 | -45 | 0 | 0 | -45 | 13.8 | +1 | 301 | 0 | 2 | 0.66 | '23/09/08 | 247.5 | 249 | 246.5 | 246.5 | -1.5 | -0.6 | 1.01 | 52.1 | 1,167 | 0.04 | 0.13 | -13.3 | 0 | -2 | -15.3 | 13.9 | +15 | 300 | 0 | 2 | 0.67 | '23/09/07 | 246.5 | 248.5 | 246 | 248 | +1.5 | +0.61 | 1.01 | 66.9 | 385 | 0.17 | 0.17 | -14 | 0 | +8 | -6 | 13.9 | +3 | 285 | 0 | 2 | 0.7 | '23/09/06 | 243.5 | 248.5 | 243 | 246.5 | +1.5 | +0.61 | 2.24 | 110 | 332 | 0.33 | 0.27 | -6.4 | 0 | -1.1 | -7.5 | 14 | +8 | 282 | 0 | 2 | 0.71 | '23/09/05 | 241.5 | 247 | 241.5 | 245 | +3.5 | +1.45 | 2.28 | 60.7 | 91 | 0.67 | 0.15 | -1 | 0 | 0 | -1 | 14 | -5 | 274 | 0 | 2 | 0.73 | '23/09/04 | 241 | 242.5 | 241 | 241.5 | -1.5 | -0.62 | 0.62 | 53.2 | 137 | 0.39 | 0.13 | -21 | 0 | -0.71 | -21.7 | 14 | +1 | 279 | 0 | 2 | 0.72 | '23/09/01 | 242.5 | 244.5 | 242.5 | 243 | -0.5 | -0.21 | 0.82 | 42 | 87 | 0.48 | 0.1 | -11 | 0 | 0 | -11 | 14 | -1 | 278 | 0 | 2 | 0.72 | '23/08/31 | 242 | 245.5 | 242 | 243.5 | +1 | +0.41 | 1.44 | 49.5 | 68 | 0.73 | 0.12 | +2 | 0 | +0.77 | +2.77 | 14 | -3 | 279 | 0 | 2 | 0.72 | '23/08/30 | 241.5 | 244.5 | 240.5 | 242.5 | +1.5 | +0.62 | 1.66 | 54.6 | 79 | 0.69 | 0.13 | -4 | 0 | 0 | -4 | 14 | -1 | 282 | 0 | 2 | 0.71 | '23/08/29 | 241.5 | 242 | 240 | 241 | -1 | -0.41 | 0.83 | 60 | 86 | 0.7 | 0.14 | -46.7 | 0 | 0 | -46.7 | 14 | -3 | 283 | +1 | 2 | 0.71 | '23/08/28 | 244.5 | 244.5 | 240.5 | 242 | -3.5 | -1.43 | 1.63 | 86 | 131 | 0.66 | 0.21 | -58 | 0 | -0.19 | -58.2 | 14.1 | +3 | 286 | 0 | 1 | 0.35 | '23/08/25 | 244 | 246.5 | 242.5 | 245.5 | 0 | 0 | 1.63 | 96 | 106 | 0.91 | 0.24 | +5 | 0 | -0.24 | +4.76 | 14.3 | -15 | 283 | 0 | 1 | 0.35 | '23/08/24 | 245.5 | 249.5 | 245 | 245.5 | 0 | 0 | 1.83 | 82.3 | 283 | 0.29 | 0.2 | -37 | 0 | 0 | -37 | 14.2 | +7 | 298 | 0 | 1 | 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 | '23/08/23 | 242 | 248.5 | 241 | 245.5 | +3.5 | +1.45 | 3.1 | 141 | 165 | 0.85 | 0.35 | +2 | 0 | 0 | +2 | 14.3 | +2 | 291 | 0 | 1 | 0.34 | '23/08/22 | 241.5 | 243.5 | 241 | 242 | +1 | +0.41 | 1.04 | 75.2 | 101 | 0.74 | 0.18 | -1 | 0 | -3 | -4 | 14.3 | -3 | 289 | 0 | 1 | 0.35 | '23/08/21 | 241 | 244 | 238.5 | 241 | -1 | -0.41 | 2.27 | 72 | 99 | 0.73 | 0.17 | -2 | 0 | -2.05 | -4.05 | 14.3 | 0 | 292 | 0 | 1 | 0.34 | '23/08/18 | 240 | 244 | 238 | 242 | 0 | 0 | 2.48 | 91.1 | 117 | 0.78 | 0.22 | -21 | 0 | -0.11 | -21.1 | 14.3 | 0 | 292 | 0 | 1 | 0.34 | '23/08/17 | 240.5 | 244.5 | 240 | 242 | -0.5 | -0.21 | 1.86 | 56.5 | 153 | 0.37 | 0.14 | -15 | 0 | 0 | -15 | 14.4 | +11 | 292 | 0 | 1 | 0.34 | '23/08/16 | 232.5 | 243 | 232.5 | 242.5 | +7 | +2.97 | 4.46 | 131 | 183 | 0.72 | 0.31 | +25.4 | 0 | -0.35 | +25.1 | 14.4 | -21 | 281 | 0 | 1 | 0.36 | '23/08/15 | 234.5 | 242 | 234.5 | 235.5 | -0.5 | -0.21 | 3.18 | 166 | 230 | 0.72 | 0.39 | +81 | -53 | -5.11 | +22.9 | 14.4 | -11 | 302 | 0 | 1 | 0.33 | '23/08/14 | 242.5 | 242.5 | 235.5 | 236 | -5 | -2.07 | 2.9 | 87.9 | 297 | 0.3 | 0.21 | -6.49 | 0 | -9 | -15.5 | 14.2 | +3 | 313 | 0 | 1 | 0.32 | '23/08/11 | 238.5 | 242 | 236.5 | 241 | +2.5 | +1.05 | 2.31 | 111 | 164 | 0.67 | 0.26 | +11 | 0 | -3.03 | +7.97 | 14.2 | -14 | 310 | 0 | 1 | 0.32 | '23/08/10 | 250 | 250.5 | 236 | 238.5 | -8 | -3.25 | 5.88 | 300 | 490 | 0.61 | 0.72 | +21 | 0 | -2.38 | +18.6 | 14.2 | -3 | 324 | 0 | 1 | 0.31 | '23/08/09 | 241 | 247.5 | 238.5 | 246.5 | -17 | -6.45 | 3.42 | 469 | 884 | 0.53 | 1.14 | -69.6 | 0 | -23.5 | -93 | 14.1 | -2 | 327 | -1 | 1 | 0.31 | '23/08/08 | 257 | 264 | 253.5 | 263.5 | +11.5 | +4.56 | 4.17 | 274 | 572 | 0.48 | 0.71 | +44 | 0 | +11 | +55 | 14.3 | +7 | 329 | +1 | 2 | 0.61 | '23/08/07 | 247.5 | 258 | 246 | 252 | +4.5 | +1.82 | 4.85 | 229 | 300 | 0.76 | 0.58 | +73 | 0 | +8 | +81 | 14.2 | +23 | 322 | 0 | 1 | 0.31 | '23/08/04 | 247 | 250 | 243 | 247.5 | -0.5 | -0.2 | 2.82 | 102 | 163 | 0.62 | 0.25 | +3 | 0 | -3.98 | -0.98 | 14 | +9 | 299 | 0 | 1 | 0.33 | '23/08/02 | 257 | 257 | 244 | 248 | -8 | -3.12 | 5.08 | 237 | 464 | 0.51 | 0.59 | -32 | 0 | +2.42 | -29.6 | 14 | -14 | 290 | 0 | 1 | 0.34 | '23/08/01 | 259 | 266 | 251.5 | 256 | -3 | -1.16 | 5.6 | 395 | 568 | 0.7 | 1.02 | -60.9 | 0 | -14.7 | -75.5 | 14 | +25 | 304 | +1 | 1 | 0.33 | '23/07/31 | 290 | 291.5 | 283.5 | 285 | -5 | -1.72 | 2.76 | 199 | 315 | 0.63 | 0.57 | -64 | 0 | +16.4 | -47.6 | 14.2 | +3 | 279 | 0 | 0 | 0 | '23/07/28 | 289 | 291.5 | 285 | 290 | +2 | +0.69 | 2.26 | 118 | 213 | 0.55 | 0.34 | +1 | 0 | +7 | +8 | 14.3 | +11 | 276 | 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 | 287.5 | 288.5 | 282.5 | 288 | +2 | +0.7 | 2.1 | 87.1 | 161 | 0.54 | 0.25 | -22 | 0 | +4 | -18 | 14.3 | +8 | 265 | 0 | 0 | 0 | '23/07/26 | 282.5 | 288 | 280.5 | 286 | +3.5 | +1.24 | 2.65 | 81.1 | 137 | 0.59 | 0.23 | +17 | 0 | -2 | +15 | 14.4 | +2 | 257 | 0 | 0 | 0 | '23/07/25 | 279.5 | 287.5 | 279.5 | 282.5 | +3 | +1.07 | 2.86 | 195 | 231 | 0.84 | 0.55 | +42 | 0 | -1 | +41 | 14.3 | -4 | 255 | 0 | 0 | 0 | '23/07/24 | 281 | 281 | 276 | 279.5 | 0 | 0 | 1.79 | 113 | 225 | 0.5 | 0.32 | +47 | 0 | -10 | +37 | 14.2 | -9 | 259 | -1 | 0 | 0 | '23/07/21 | 273.5 | 280.5 | 270.5 | 279.5 | +4 | +1.45 | 3.63 | 111 | 236 | 0.47 | 0.31 | +23 | 0 | -11 | +12 | 14.1 | +5 | 268 | 0 | 1 | 0.37 | '23/07/20 | 280 | 280.5 | 273 | 275.5 | -4 | -1.43 | 2.68 | 305 | 467 | 0.65 | 0.84 | -52 | 0 | -39 | -91 | 14 | +23 | 263 | +1 | 1 | 0.38 | '23/07/19 | 283.5 | 293.5 | 281 | 292.5 | +13.5 | +4.84 | 4.48 | 667 | 802 | 0.83 | 1.92 | +45 | 0 | +179 | +224 | 14.2 | -25 | 240 | 0 | 0 | 0 | '23/07/18 | 285.5 | 286 | 275.5 | 279 | -6 | -2.11 | 3.68 | 270 | 397 | 0.68 | 0.75 | -27 | 0 | -5 | -32 | 14.1 | 0 | 265 | 0 | 0 | 0 | '23/07/17 | 284.5 | 288 | 283 | 285 | -1 | -0.35 | 1.75 | 144 | 227 | 0.64 | 0.41 | +10 | 0 | -3 | +7 | 14.2 | -31 | 265 | 0 | 0 | 0 | '23/07/14 | 288.5 | 292 | 282.5 | 286 | 0 | 0 | 3.32 | 220 | 290 | 0.76 | 0.63 | +15 | 0 | -4 | +11 | 14.2 | -11 | 296 | 0 | 0 | 0 | '23/07/13 | 279.5 | 289 | 279.5 | 286 | +9.5 | +3.44 | 3.44 | 421 | 500 | 0.84 | 1.2 | +28 | +5 | +12 | +45 | 14.2 | -31 | 307 | 0 | 0 | 0 | '23/07/12 | 281.5 | 282 | 275 | 276.5 | -3 | -1.07 | 2.5 | 245 | 342 | 0.72 | 0.68 | -28 | +28 | -7 | -7 | 14.1 | -10 | 338 | 0 | 0 | 0 | '23/07/11 | 266 | 281 | 266 | 279.5 | +22 | +8.54 | 5.83 | 668 | 722 | 0.92 | 1.85 | +15 | +20 | +44 | +79 | 14.2 | +10 | 348 | 0 | 0 | 0 | '23/07/10 | 256 | 258 | 255.5 | 257.5 | +2.5 | +0.98 | 0.98 | 121 | 144 | 0.84 | 0.31 | -11 | 0 | +4 | -7 | 14.1 | 0 | 338 | 0 | 0 | 0 | '23/07/07 | 258 | 258 | 252 | 255 | -3 | -1.16 | 2.33 | 103 | 130 | 0.79 | 0.26 | +1 | 0 | 0 | +1 | 14.2 | -1 | 338 | 0 | 0 | 0 | '23/07/06 | 256.5 | 260.5 | 256.5 | 258 | +2 | +0.78 | 1.56 | 157 | 209 | 0.75 | 0.41 | +8 | 0 | -1 | +7 | 14.2 | +15 | 339 | 0 | 0 | 0 | '23/07/05 | 256 | 257 | 255 | 256 | 0 | 0 | 0.78 | 41 | 91 | 0.45 | 0.1 | +5 | 0 | 0 | +5 | 14.1 | -3 | 324 | 0 | 0 | 0 | '23/07/04 | 256 | 258 | 251.5 | 256 | 0 | 0 | 2.54 | 246 | 495 | 0.5 | 0.62 | +38.5 | 0 | -6 | +32.5 | 14.1 | +3 | 327 | 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 | 251 | 256 | 251 | 256 | +6.5 | +2.61 | 2 | 168 | 199 | 0.84 | 0.43 | +48 | 0 | +1 | +49 | 14.1 | +7 | 324 | 0 | 0 | 0 | '23/06/30 | 250 | 251 | 249 | 249.5 | -0.5 | -0.2 | 0.8 | 57.7 | 64 | 0.9 | 0.14 | -6 | 0 | 0 | -6 | 14 | -1 | 317 | 0 | 0 | 0 | '23/06/29 | 252 | 252 | 249 | 250 | -1.5 | -0.6 | 1.19 | 51.8 | 72 | 0.72 | 0.13 | -17 | 0 | -1 | -18 | 14 | +1 | 318 | 0 | 0 | 0 | '23/06/28 | 251.5 | 257 | 250 | 251.5 | +1.5 | +0.6 | 2.8 | 75.7 | 116 | 0.65 | 0.19 | +1 | 0 | +2 | +3 | 14 | +8 | 317 | 0 | 0 | 0 | '23/06/27 | 248 | 251 | 248 | 250 | 0 | 0 | 1.2 | 92.4 | 292 | 0.32 | 0.23 | -19 | 0 | 0 | -19 | 14 | -21 | 309 | 0 | 0 | 0 | '23/06/26 | 250 | 250.5 | 246 | 250 | -2.5 | -0.99 | 1.78 | 51.7 | 473 | 0.11 | 0.13 | -9 | 0 | 0 | -9 | 14 | 0 | 330 | 0 | 0 | 0 | '23/06/21 | 254 | 255 | 250.5 | 252.5 | -1.5 | -0.59 | 1.77 | 86.2 | 198 | 0.44 | 0.22 | -14 | 0 | +6 | -8 | 14.1 | +11 | 330 | 0 | 0 | 0 | '23/06/20 | 243.5 | 254 | 242.5 | 254 | +9.5 | +3.89 | 4.7 | 268 | 312 | 0.86 | 0.67 | -3 | 0 | +1 | -2 | 14.1 | +27 | 319 | 0 | 0 | 0 | '23/06/19 | 244 | 246 | 243.5 | 244.5 | +0.5 | +0.2 | 1.02 | 60.1 | 81 | 0.74 | 0.15 | +6 | 0 | +1 | +7 | 14.1 | +1 | 292 | 0 | 0 | 0 | '23/06/16 | 245.5 | 245.5 | 243.5 | 244 | -1.5 | -0.61 | 0.81 | 72.9 | 87 | 0.84 | 0.18 | -16 | 0 | -1 | -17 | 14.1 | +15 | 291 | 0 | 0 | 0 | '23/06/15 | 245 | 245.5 | 243 | 245.5 | +1 | +0.41 | 1.02 | 85.1 | 110 | 0.77 | 0.21 | +19 | 0 | 0 | +19 | 14.2 | +1 | 276 | 0 | 0 | 0 | '23/06/14 | 249.5 | 249.5 | 241 | 244.5 | -0.5 | -0.2 | 3.47 | 151 | 1,079 | 0.14 | 0.37 | -25 | 0 | -5 | -30 | 14.1 | +26 | 275 | 0 | 0 | 0 | '23/06/13 | 235.5 | 246.5 | 235.5 | 245 | +11.5 | +4.93 | 4.71 | 416 | 500 | 0.83 | 1.01 | +110 | 0 | +8 | +118 | 14.2 | +60 | 249 | 0 | 0 | 0 | '23/06/12 | 234 | 234.5 | 232.5 | 233.5 | +1 | +0.43 | 0.86 | 103 | 164 | 0.63 | 0.24 | -2 | 0 | -21 | -23 | 13.9 | +4 | 189 | 0 | 0 | 0 | '23/06/09 | 232.5 | 234 | 230.5 | 232.5 | +4 | +1.75 | 1.53 | 214 | 277 | 0.77 | 0.5 | -44 | 0 | +22 | -22 | 14 | +5 | 185 | 0 | 0 | 0 | '23/06/08 | 229.5 | 230 | 228 | 228.5 | -1 | -0.44 | 0.87 | 53.8 | 97 | 0.55 | 0.12 | -6 | 0 | 0 | -6 | 14.1 | +2 | 180 | 0 | 0 | 0 | '23/06/07 | 229.5 | 230.5 | 229 | 229.5 | +1 | +0.44 | 0.66 | 30.4 | 51 | 0.6 | 0.07 | -2 | 0 | 0 | -2 | 14.1 | 0 | 178 | 0 | 0 | 0 | '23/06/06 | 226.5 | 229 | 226.5 | 228.5 | +2.5 | +1.11 | 1.11 | 34.2 | 63 | 0.54 | 0.08 | +9 | 0 | 0 | +9 | 14.1 | +2 | 178 | 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 | 231.5 | 231.5 | 225 | 226 | -2.5 | -1.09 | 2.84 | 345 | 405 | 0.85 | 0.78 | +71 | 0 | +2 | +73 | 14 | -158 | 176 | 0 | 0 | 0 | '23/06/02 | 233 | 233 | 228 | 228.5 | -4 | -1.72 | 2.15 | 196 | 270 | 0.73 | 0.45 | -41 | 0 | 0 | -41 | 13.9 | -54 | 334 | 0 | 0 | 0 | '23/06/01 | 233.5 | 233.5 | 232.5 | 232.5 | -1.5 | -0.64 | 0.43 | 27.6 | 81 | 0.34 | 0.06 | -7 | 0 | 0 | -7 | 14 | -1 | 388 | 0 | 0 | 0 | '23/05/31 | 230 | 236.5 | 230 | 234 | +4 | +1.74 | 2.83 | 70.4 | 103 | 0.68 | 0.16 | +3 | 0 | 0 | +3 | 14 | -7 | 389 | 0 | 0 | 0 | '23/05/30 | 230.5 | 232 | 229.5 | 230 | 0 | 0 | 1.09 | 30.4 | 45 | 0.67 | 0.07 | -7 | 0 | 0 | -7 | 14 | 0 | 396 | 0 | 0 | 0 | '23/05/29 | 230 | 231 | 228.5 | 230 | +1 | +0.44 | 1.09 | 27.8 | 69 | 0.4 | 0.06 | -13 | 0 | 0 | -13 | 14 | -1 | 396 | 0 | 0 | 0 | '23/05/26 | 232.5 | 232.5 | 228.5 | 229 | -3.5 | -1.51 | 1.72 | 93.8 | 166 | 0.57 | 0.22 | -10 | 0 | -1 | -11 | 14 | -10 | 397 | 0 | 0 | 0 | '23/05/25 | 233.5 | 234.5 | 232.5 | 232.5 | -2 | -0.85 | 0.85 | 6.49 | 53 | 0.12 | 0.02 | -2 | 0 | 0 | -2 | 14 | 0 | 407 | 0 | 0 | 0 | '23/05/24 | 233.5 | 235 | 231 | 234.5 | +1 | +0.43 | 1.71 | 89.2 | 90 | 0.99 | 0.21 | +10 | 0 | -3 | +7 | 14 | +1 | 407 | 0 | 0 | 0 | '23/05/23 | 238 | 238 | 232.5 | 233.5 | -5 | -2.1 | 2.31 | 114 | 179 | 0.64 | 0.27 | -13 | 0 | 0 | -13 | 14 | +4 | 406 | 0 | 0 | 0 | '23/05/22 | 237.5 | 239 | 236.5 | 238.5 | +2 | +0.85 | 1.06 | 49.5 | 99 | 0.5 | 0.12 | 0 | 0 | 0 | 0 | 14 | -2 | 402 | 0 | 0 | 0 | '23/05/19 | 235.5 | 236.5 | 233 | 236.5 | +2 | +0.85 | 1.49 | 55.8 | 123 | 0.45 | 0.13 | +15 | 0 | 0 | +15 | 14 | +2 | 404 | 0 | 0 | 0 | '23/05/18 | 235.5 | 236.5 | 232 | 234.5 | 0 | 0 | 1.92 | 144 | 174 | 0.83 | 0.34 | +12 | 0 | 0 | +12 | 14 | -14 | 402 | 0 | 0 | 0 | '23/05/17 | 236 | 236 | 233.5 | 234.5 | -1.5 | -0.64 | 1.06 | 124 | 147 | 0.84 | 0.29 | +34 | 0 | 0 | +34 | 14 | +6 | 416 | 0 | 0 | 0 | '23/05/16 | 239 | 239 | 233 | 236 | -3 | -1.26 | 2.51 | 117 | 1,105 | 0.11 | 0.28 | +10 | 0 | -9 | +1 | 13.9 | -12 | 410 | 0 | 0 | 0 | '23/05/15 | 242 | 242 | 236 | 239 | -0.5 | -0.21 | 2.51 | 68.3 | 85 | 0.8 | 0.16 | -10 | 0 | -3 | -13 | 13.9 | +19 | 422 | 0 | 0 | 0 | '23/05/12 | 236 | 241.5 | 236 | 239.5 | +3.5 | +1.48 | 2.33 | 82.2 | 119 | 0.69 | 0.2 | +22 | 0 | +2 | +24 | 13.9 | +7 | 403 | 0 | 0 | 0 | '23/05/11 | 237 | 237 | 232 | 236 | +2 | +0.85 | 2.14 | 56.7 | 78 | 0.73 | 0.13 | -2.36 | 0 | 0 | -2.36 | 13.9 | -6 | 396 | 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 | 238.5 | 238.5 | 232 | 234 | -4.5 | -1.89 | 2.73 | 97.7 | 512 | 0.19 | 0.23 | +16 | 0 | +4 | +20 | 13.9 | -10 | 402 | 0 | 0 | 0 | '23/05/09 | 242 | 243 | 237 | 238.5 | -3.5 | -1.45 | 2.48 | 81.8 | 514 | 0.16 | 0.2 | 0 | 0 | 0 | 0 | 13.8 | -7 | 412 | 0 | 0 | 0 | '23/05/08 | 240 | 242 | 238 | 242 | +2 | +0.83 | 1.67 | 69.8 | 101 | 0.69 | 0.17 | +18 | 0 | 0 | +18 | 13.8 | +2 | 419 | 0 | 0 | 0 | '23/05/05 | 240.5 | 240.5 | 237 | 240 | +0.5 | +0.21 | 1.46 | 69.4 | 116 | 0.6 | 0.17 | -12 | 0 | 0 | -12 | 13.8 | 0 | 417 | 0 | 0 | 0 | '23/05/04 | 236 | 240.5 | 236 | 239.5 | +3 | +1.27 | 1.9 | 109 | 154 | 0.71 | 0.26 | 0 | 0 | +2 | +2 | 13.8 | +6 | 417 | 0 | 0 | 0 | '23/05/03 | 233 | 237 | 232.5 | 236.5 | +3.5 | +1.5 | 1.93 | 58.2 | 68 | 0.86 | 0.14 | +24 | 0 | 0 | +24 | 13.8 | +6 | 411 | 0 | 0 | 0 | '23/05/02 | 233 | 235 | 231 | 233 | -1.5 | -0.64 | 1.71 | 78.5 | 96 | 0.82 | 0.18 | +12 | 0 | +3 | +15 | 13.7 | -19 | 405 | 0 | 0 | 0 | '23/04/28 | 235.5 | 235.5 | 232 | 234.5 | +2.5 | +1.08 | 1.51 | 55.2 | 90 | 0.61 | 0.13 | +11 | 0 | +3 | +14 | 13.7 | -19 | 424 | 0 | 0 | 0 | '23/04/27 | 233 | 234.5 | 231.5 | 232 | +0.5 | +0.22 | 1.3 | 35.4 | 270 | 0.13 | 0.08 | +2 | 0 | -1 | +1 | 13.7 | -8 | 443 | 0 | 0 | 0 | '23/04/26 | 226.5 | 232 | 226.5 | 231.5 | +4.5 | +1.98 | 2.42 | 39.7 | 60 | 0.66 | 0.09 | +15 | 0 | +1 | +16 | 13.7 | -8 | 451 | 0 | 0 | 0 | '23/04/25 | 228.5 | 233.5 | 225.5 | 227 | -3.5 | -1.52 | 3.47 | 147 | 147 | 1 | 0.34 | +38 | 0 | -24 | +14 | 13.6 | -31 | 459 | 0 | 0 | 0 | '23/04/24 | 227 | 231 | 225 | 230.5 | +3 | +1.32 | 2.64 | 205 | 175 | 1.17 | 0.47 | -38 | 0 | -34 | -72 | 13.6 | +2 | 490 | 0 | 0 | 0 | '23/04/21 | 232 | 233 | 226.5 | 227.5 | -5.5 | -2.36 | 2.79 | 176 | 235 | 0.75 | 0.4 | +19 | 0 | -27 | -8 | 13.6 | +1 | 488 | 0 | 0 | 0 | '23/04/20 | 243 | 243 | 230 | 233 | -13 | -5.28 | 5.28 | 383 | 951 | 0.4 | 0.9 | -105 | 0 | -17 | -122 | 13.6 | +49 | 487 | 0 | 0 | 0 | '23/04/19 | 238 | 246.5 | 238 | 246 | +7.5 | +3.14 | 3.56 | 254 | 267 | 0.95 | 0.62 | +60 | 0 | +4 | +64 | 13.8 | -3 | 438 | 0 | 0 | 0 | '23/04/18 | 243 | 243.5 | 238 | 238.5 | -5 | -2.05 | 2.26 | 180 | 242 | 0.74 | 0.43 | -37 | 0 | 0 | -37 | 13.7 | -4 | 441 | 0 | 0 | 0 | '23/04/17 | 245.5 | 245.5 | 243.5 | 243.5 | -1 | -0.41 | 0.82 | 41.3 | 87 | 0.47 | 0.1 | -3 | 0 | +3 | 0 | 13.8 | -11 | 445 | 0 | 0 | 0 | '23/04/14 | 245 | 246 | 244 | 244.5 | -0.5 | -0.2 | 0.82 | 123 | 140 | 0.88 | 0.3 | +21 | 0 | -1 | +20 | 13.8 | -6 | 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 | '23/04/13 | 245.5 | 246.5 | 243 | 245 | +2 | +0.82 | 1.44 | 156 | 178 | 0.88 | 0.38 | +77 | 0 | +1 | +78 | 13.7 | +8 | 462 | 0 | 0 | 0 | '23/04/12 | 244.5 | 247.5 | 243 | 243 | -1.5 | -0.61 | 1.84 | 137 | 351 | 0.39 | 0.33 | +54 | 0 | -2 | +52 | 13.5 | +8 | 454 | 0 | 0 | 0 | '23/04/11 | 243.5 | 245.5 | 242.5 | 244.5 | 0 | 0 | 1.23 | 105 | 475 | 0.22 | 0.26 | +39 | 0 | 0 | +39 | 13.4 | -8 | 446 | 0 | 0 | 0 | '23/04/10 | 245 | 245 | 241.5 | 244.5 | +0.5 | +0.2 | 1.43 | 53.5 | 323 | 0.17 | 0.13 | -1 | 0 | +5 | +4 | 13.3 | +1 | 454 | 0 | 0 | 0 | '23/04/07 | 239 | 245.5 | 239 | 244 | +4 | +1.67 | 2.71 | 189 | 866 | 0.22 | 0.46 | +46 | 0 | 0 | +46 | 13.3 | -2 | 453 | 0 | 0 | 0 | '23/04/06 | 247 | 247 | 239 | 240 | -6 | -2.44 | 3.25 | 174 | 1,418 | 0.12 | 0.42 | 0 | 0 | +4 | +4 | 13.2 | +2 | 455 | 0 | 0 | 0 | '23/03/31 | 243 | 246 | 242 | 246 | +3.5 | +1.44 | 1.65 | 153 | 300 | 0.51 | 0.37 | +78 | 0 | 0 | +78 | 13.2 | -11 | 453 | 0 | 0 | 0 | '23/03/30 | 238.5 | 246 | 238.5 | 242.5 | +3.5 | +1.46 | 3.14 | 175 | 201 | 0.87 | 0.42 | +27 | 0 | +4 | +31 | 13 | +16 | 464 | 0 | 0 | 0 |
|