|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 310 | 301 | +9 | +2.99% | 3.99% | 311 | 320 | 308 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 721 | 2.26億 | 1,480 | 0.5張/筆 | 313.4元 | 4.23 | 12.86 | 0.12 | 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) | 406 | 1.23億 | 2,614 | 0.2張/筆 | 303.4元 | -8.5 (-2.75%) | 連漲連跌: 首日上漲 ( +9元 / +2.99%) 財報評分: 最新55分 / 平均44分 上櫃指數: 245.36 (2.71 / +1.12%) | | | |
| |
成交價: 310元 (+9元/ +2.99%) | 成交張數: 721張 | 成交金額: 2.26億元 | 歷史排名 | 創高/創低 | 連續漲跌日數 | 歷史排名 | 創高/創低 | 歷史排名 | 創高/創低 |
---|
第200高 | 近5日新高 | 首日上漲 (+9元/ +2.99%) | 第544高 | 近5日新高 | 第319高 | 近5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 310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 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 304 | 315.5 | 368 | 371.5 | 432 | 449 | 173.5 | 48.9 | 51 | 44.5 | 185 | - | - | 441 | 漲跌價 | +6 | -5.5 | -58 | -61.5 | -122 | -139 | +136.5 | +261.1 | +259 | +265.5 | +125 | - | - | -131 | 漲跌幅 | +1.97% | -1.74% | -15.8% | -16.6% | -28.2% | -31% | +78.7% | +534% | +508% | +597% | +67.6% | - | - | -29.7% | 振幅 | 6.25% | 6.81% | 17.5% | 21.9% | 41% | 48.6% | 272% | 1225% | 1189% | 1390% | 334% | - | - | 40.1% | 成交張數 | 1,593 | 2,418 | 7,014 | 1.25萬 | 6.07萬 | 22萬 | 101萬 | 141萬 | 148萬 | 159萬 | 192萬 | - | - | 8.79萬 | 成交金額 | 4.95億 | 7.49億 | 22.6億 | 42.9億 | 248億 | 984億 | 4,311億 | 4,780億 | 4,818億 | 4,887億 | 5,283億 | - | - | 365億 | 週轉率 | 4.14% | 6.28% | 18.2% | 32.5% | 158% | 571% | 2633% | 3659% | 3842% | 4128% | 4986% | - | - | 228% |
結算價 310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 | 311 | 320 | 308 | 310 | +9 | +2.99 | 3.99 | 721 | 1,480 | 0.49 | 2.26 | +74 | 0 | +4.88 | +78.9 | 3.97 | -20 | 3,402 | +4 | 19 | 0.56 | '24/04/25 | 307 | 307.5 | 301 | 301 | -8.5 | -2.75 | 2.1 | 406 | 2,614 | 0.16 | 1.23 | +12 | 0 | -4.53 | +7.47 | 3.71 | +30 | 3,422 | +15 | 15 | 0.44 | '24/04/24 | 311 | 318 | 308 | 309.5 | +5.5 | +1.81 | 3.29 | 466 | 1,049 | 0.44 | 1.46 | +74 | 0 | +4.13 | +78.1 | 3.68 | -54 | 3,392 | 0 | 0 | 0 | '24/04/23 | 308 | 313.5 | 303.5 | 304 | +2 | +0.66 | 3.31 | 308 | 878 | 0.35 | 0.95 | +61 | 0 | +2.67 | +63.7 | 3.61 | +2 | 3,446 | 0 | 0 | 0 | '24/04/22 | 322 | 322.5 | 302 | 302 | -13.5 | -4.28 | 6.5 | 517 | 1,096 | 0.47 | 1.59 | +138 | 0 | +5.65 | +144 | 3.44 | -60 | 3,444 | -2 | 0 | 0 | '24/04/19 | 330 | 330 | 305 | 315.5 | -18.5 | -5.54 | 7.49 | 748 | 1,634 | 0.46 | 2.36 | +87 | -4 | -9.23 | +73.8 | 3.07 | -59 | 3,504 | -18 | 2 | 0.06 | '24/04/18 | 318 | 347.5 | 318 | 334 | +10.5 | +3.25 | 9.12 | 892 | 1,238 | 0.72 | 2.99 | +90 | 0 | +11.4 | +101 | 3.18 | -5 | 3,563 | -35 | 20 | 0.56 | '24/04/17 | 318.5 | 324 | 317.5 | 323.5 | +4 | +1.25 | 2.03 | 808 | 1,377 | 0.59 | 2.59 | +161 | 0 | +1.81 | +163 | 2.94 | -24 | 3,568 | -47 | 55 | 1.54 | '24/04/16 | 350 | 350 | 319.5 | 319.5 | -35.5 | -10 | 8.59 | 1,693 | 2,805 | 0.6 | 5.5 | -43 | 0 | -14.2 | -57.2 | 2.56 | -390 | 3,592 | -64 | 102 | 2.84 | '24/04/15 | 365 | 365.5 | 355 | 355 | -13 | -3.53 | 2.85 | 454 | 995 | 0.46 | 1.64 | -93 | 0 | -17 | -110 | 3.02 | -8 | 3,982 | -83 | 166 | 4.17 | '24/04/12 | 363.5 | 372.5 | 363.5 | 368 | +5.5 | +1.52 | 2.48 | 636 | 925 | 0.69 | 2.35 | +240 | 0 | -0.63 | +239 | 3.26 | -102 | 3,990 | -13 | 249 | 6.24 | '24/04/11 | 363 | 366 | 362 | 362.5 | -0.5 | -0.14 | 1.1 | 262 | 491 | 0.53 | 0.95 | -7 | 0 | -1.76 | -8.76 | 2.64 | -16 | 4,092 | -56 | 262 | 6.4 | '24/04/10 | 370.5 | 372.5 | 361.5 | 363 | -13.5 | -3.59 | 2.92 | 869 | 1,602 | 0.54 | 3.17 | -52 | 0 | -14.1 | -66.1 | 2.69 | -28 | 4,108 | +28 | 318 | 7.74 | '24/04/09 | 374.5 | 377.5 | 371 | 376.5 | +3.5 | +0.94 | 1.74 | 310 | 526 | 0.59 | 1.16 | +62 | 0 | +1.36 | +63.4 | 2.78 | -2 | 4,136 | -2 | 290 | 7.01 | '24/04/08 | 376 | 382.5 | 370.5 | 373 | -3.5 | -0.93 | 3.19 | 516 | 930 | 0.56 | 1.94 | -44 | 0 | -2.97 | -47 | 2.61 | +37 | 4,138 | -1 | 292 | 7.06 | '24/04/03 | 361.5 | 381 | 360 | 376.5 | +13 | +3.58 | 5.78 | 992 | 1,578 | 0.63 | 3.71 | +192 | 0 | +16 | +208 | 2.74 | -77 | 4,101 | 0 | 293 | 7.14 | '24/04/02 | 370 | 370.5 | 363 | 363.5 | -5 | -1.36 | 2.04 | 504 | 1,122 | 0.45 | 1.84 | -69 | 0 | +1.48 | -67.5 | 2.22 | +11 | 4,178 | -6 | 293 | 7.01 | '24/04/01 | 375.5 | 376 | 368.5 | 368.5 | -6.5 | -1.73 | 2 | 279 | 678 | 0.41 | 1.03 | -44 | 0 | -0.64 | -44.6 | 2.39 | +4 | 4,167 | 0 | 299 | 7.18 | 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 | 374.5 | 376.5 | 373 | 375 | -1.5 | -0.4 | 0.93 | 346 | 633 | 0.55 | 1.3 | -41 | 0 | -4.21 | -45.2 | 2.62 | +6 | 4,163 | -29 | 299 | 7.18 | '24/03/28 | 371.5 | 376.5 | 364 | 376.5 | +5 | +1.35 | 3.36 | 771 | 1,226 | 0.63 | 2.86 | +97 | 0 | -4.48 | +92.5 | 2.72 | -70 | 4,157 | -85 | 328 | 7.89 | '24/03/27 | 375.5 | 377 | 369 | 371.5 | -2.5 | -0.67 | 2.14 | 504 | 930 | 0.54 | 1.88 | -58 | 0 | -1.15 | -59.1 | 2.5 | +64 | 4,227 | 0 | 413 | 9.77 | '24/03/26 | 380.5 | 392 | 366.5 | 374 | +0.5 | +0.13 | 6.83 | 1,693 | 2,261 | 0.75 | 6.42 | -268 | 0 | -2.89 | -271 | 2.72 | +102 | 4,163 | +6 | 414 | 9.94 | '24/03/25 | 369.5 | 373.5 | 362.5 | 373.5 | +6.5 | +1.77 | 3 | 685 | 1,060 | 0.65 | 2.53 | +190 | 0 | +5.61 | +196 | 3.28 | -16 | 4,061 | -11 | 408 | 10 | '24/03/22 | 377 | 384.5 | 366.5 | 367 | -10.5 | -2.78 | 4.77 | 1,270 | 2,333 | 0.54 | 4.74 | -2.98 | 0 | -7.53 | -10.5 | 2.88 | +79 | 4,077 | +12 | 419 | 10.3 | '24/03/21 | 368 | 378 | 363 | 377.5 | +15 | +4.14 | 4.14 | 1,072 | 1,537 | 0.7 | 3.98 | +228 | 0 | +8.85 | +237 | 3.04 | -48 | 3,998 | -130 | 407 | 10.2 | '24/03/20 | 369.5 | 375 | 360.5 | 362.5 | -6.5 | -1.76 | 3.93 | 989 | 1,867 | 0.53 | 3.63 | +185 | 0 | -0.02 | +185 | 2.58 | -63 | 4,046 | -33 | 537 | 13.3 | '24/03/19 | 376.5 | 379.5 | 367 | 369 | -7.5 | -1.99 | 3.32 | 814 | 1,626 | 0.5 | 3.02 | +54 | 0 | -5.59 | +48.4 | 2.11 | -32 | 4,109 | +10 | 570 | 13.9 | '24/03/18 | 382 | 390 | 374 | 376.5 | -5 | -1.31 | 4.19 | 622 | 1,327 | 0.47 | 2.36 | -58 | 0 | -11 | -69 | 1.99 | +7 | 4,141 | +2 | 560 | 13.5 | '24/03/15 | 369.5 | 395 | 364.5 | 381.5 | +4.5 | +1.19 | 8.09 | 1,501 | 1,994 | 0.75 | 5.71 | -6 | -10 | +74.6 | +58.6 | 2.16 | -59 | 4,134 | -31 | 558 | 13.5 | '24/03/14 | 390 | 390.5 | 372 | 377 | -9.5 | -2.46 | 4.79 | 1,231 | 2,116 | 0.58 | 4.65 | +131 | -18 | +5.31 | +118 | 2.18 | -32 | 4,193 | -16 | 589 | 14 | '24/03/13 | 417.5 | 418 | 382 | 386.5 | -28 | -6.76 | 8.69 | 1,465 | 3,449 | 0.42 | 5.81 | -96 | 0 | -32.2 | -128 | 1.84 | -189 | 4,225 | -16 | 605 | 14.3 | '24/03/12 | 410 | 419 | 410 | 414.5 | +1 | +0.24 | 2.18 | 501 | 756 | 0.66 | 2.08 | +12 | 0 | +24.3 | +36.3 | 2.09 | -47 | 4,414 | +8 | 621 | 14.1 | '24/03/11 | 404 | 414 | 402 | 413.5 | +9.5 | +2.35 | 2.97 | 693 | 1,026 | 0.68 | 2.83 | +3 | 0 | +38.9 | +41.9 | 2.06 | -49 | 4,461 | +24 | 613 | 13.7 | '24/03/08 | 421 | 425 | 404 | 404 | -16.5 | -3.92 | 4.99 | 1,309 | 2,833 | 0.46 | 5.4 | -74 | 0 | -13.2 | -87.2 | 2.03 | -28 | 4,510 | -6 | 589 | 13.1 | '24/03/07 | 433.5 | 433.5 | 420 | 420.5 | -8 | -1.87 | 3.15 | 973 | 1,791 | 0.54 | 4.12 | -65 | 0 | -31.3 | -96.3 | 2.32 | -80 | 4,538 | +13 | 595 | 13.1 | '24/03/06 | 438 | 438 | 428.5 | 428.5 | -9.5 | -2.17 | 2.17 | 1,146 | 6,016 | 0.19 | 4.95 | -150 | 0 | -53.6 | -204 | 2.49 | -122 | 4,618 | +41 | 582 | 12.6 | 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 | '24/03/05 | 434.5 | 453 | 434.5 | 438 | +13 | +3.06 | 4.35 | 3,999 | 4,842 | 0.83 | 17.8 | +215 | 0 | +86.8 | +302 | 2.91 | +219 | 4,740 | +57 | 541 | 11.4 | '24/03/04 | 433.5 | 437 | 425 | 425 | -3 | -0.7 | 2.8 | 691 | 1,165 | 0.59 | 2.97 | -37 | 0 | -3.21 | -40.2 | 2.33 | -25 | 4,521 | -3 | 484 | 10.7 | '24/03/01 | 430.5 | 435.5 | 427 | 428 | 0 | 0 | 1.99 | 911 | 1,439 | 0.63 | 3.93 | +171 | 0 | +14.1 | +185 | 2.42 | -106 | 4,546 | +7 | 487 | 10.7 | '24/02/29 | 420.5 | 428 | 420 | 428 | +7 | +1.66 | 1.9 | 500 | 805 | 0.62 | 2.12 | +65 | 0 | -0.97 | +64 | 1.98 | -40 | 4,652 | -12 | 480 | 10.3 | '24/02/27 | 421 | 427.5 | 418 | 421 | +1 | +0.24 | 2.26 | 700 | 1,120 | 0.62 | 2.96 | +20 | 0 | -11.1 | +8.88 | 1.81 | -42 | 4,692 | +2 | 492 | 10.5 | '24/02/26 | 417 | 428.5 | 417 | 420 | +3.5 | +0.84 | 2.76 | 776 | 1,144 | 0.68 | 3.27 | +6 | 0 | +4.93 | +10.9 | 1.75 | -64 | 4,734 | +1 | 490 | 10.4 | '24/02/23 | 429.5 | 431.5 | 416.5 | 416.5 | -9 | -2.12 | 3.53 | 1,083 | 2,242 | 0.48 | 4.59 | -124 | -1 | -4.87 | -130 | 1.68 | -112 | 4,798 | +8 | 489 | 10.2 | '24/02/22 | 436 | 441.5 | 425.5 | 425.5 | -7.5 | -1.73 | 3.7 | 1,691 | 2,475 | 0.68 | 7.29 | -566 | 0 | -20.9 | -587 | 1.95 | -1 | 4,910 | -18 | 481 | 9.8 | '24/02/21 | 432.5 | 441.5 | 428.5 | 433 | +1 | +0.23 | 3.01 | 1,015 | 1,358 | 0.75 | 4.41 | +43 | 0 | -49.2 | -6.19 | 3.29 | -27 | 4,911 | +11 | 499 | 10.2 | '24/02/20 | 443.5 | 444 | 431.5 | 432 | -9.5 | -2.15 | 2.83 | 1,143 | 2,026 | 0.56 | 4.98 | -319 | 0 | -5.66 | -325 | 3.1 | -12 | 4,938 | -3 | 488 | 9.88 | '24/02/19 | 450 | 453 | 439 | 441.5 | -8 | -1.78 | 3.11 | 1,261 | 1,958 | 0.64 | 5.61 | -179 | 0 | -35.9 | -215 | 3.83 | +60 | 4,950 | +3 | 491 | 9.92 | '24/02/16 | 447.5 | 478 | 447 | 449.5 | +5 | +1.12 | 6.97 | 3,729 | 4,776 | 0.78 | 17.2 | -81 | 0 | +19.8 | -61.2 | 4.07 | +81 | 4,890 | -21 | 488 | 9.98 | '24/02/15 | 458 | 458 | 425 | 444.5 | -24.5 | -5.22 | 7.04 | 4,253 | 6,249 | 0.68 | 18.8 | -113 | 0 | +16.3 | -96.7 | 4.38 | -319 | 4,809 | -40 | 509 | 10.6 | '24/02/05 | 440 | 472 | 428 | 469 | +31 | +7.08 | 10 | 5,005 | 6,288 | 0.8 | 23 | +648 | 0 | +37 | +685 | 4.54 | +218 | 5,131 | +14 | 554 | 10.8 | '24/02/02 | 433.5 | 442 | 433.5 | 438 | +9.5 | +2.22 | 1.98 | 1,133 | 1,528 | 0.74 | 4.97 | +276 | 0 | -3.04 | +273 | 2.84 | -41 | 4,913 | -19 | 540 | 11 | '24/02/01 | 432 | 432 | 425.5 | 428.5 | -4 | -0.92 | 1.5 | 731 | 1,183 | 0.62 | 3.13 | +36 | 0 | -4.57 | +31.4 | 2.12 | -46 | 4,954 | -20 | 559 | 11.3 | '24/01/31 | 438 | 444 | 431 | 432.5 | -5.5 | -1.26 | 2.97 | 776 | 1,065 | 0.73 | 3.39 | -43 | 0 | -6.89 | -49.9 | 2.67 | -5 | 5,000 | +14 | 579 | 11.6 | '24/01/30 | 435.5 | 448 | 435.5 | 438 | +5 | +1.15 | 2.89 | 1,564 | 1,956 | 0.8 | 6.9 | +79 | 0 | +18.7 | +97.7 | 2.86 | -18 | 5,005 | +36 | 565 | 11.3 | 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 | 433 | 435.5 | 427.5 | 433 | +1 | +0.23 | 1.85 | 774 | 1,021 | 0.76 | 3.34 | +61 | 0 | +5.52 | +66.5 | 2.63 | -14 | 5,023 | +5 | 529 | 10.5 | '24/01/26 | 433 | 433 | 422 | 432 | -1.5 | -0.35 | 2.54 | 1,073 | 2,634 | 0.41 | 4.58 | +25 | 0 | -41.9 | -16.9 | 2.51 | -84 | 5,037 | +21 | 524 | 10.4 | '24/01/25 | 441.5 | 456.5 | 433.5 | 433.5 | +0.5 | +0.12 | 5.31 | 3,431 | 3,908 | 0.88 | 15.3 | -225 | 0 | +18.8 | -206 | 2.41 | +201 | 5,121 | +17 | 503 | 9.82 | '24/01/24 | 432.5 | 440 | 431 | 433 | +0.5 | +0.12 | 2.08 | 697 | 959 | 0.73 | 3.03 | +62 | 0 | +6.72 | +68.7 | 3 | -9 | 4,920 | 0 | 486 | 9.88 | '24/01/23 | 442.5 | 443.5 | 429 | 432.5 | -6 | -1.37 | 3.31 | 1,072 | 1,702 | 0.63 | 4.66 | -175 | 0 | -25.9 | -201 | 3.04 | +71 | 4,929 | -2 | 486 | 9.86 | '24/01/22 | 430 | 450.5 | 430 | 438.5 | +19 | +4.53 | 4.89 | 2,953 | 3,530 | 0.84 | 13 | +255 | 0 | +31.9 | +287 | 3.52 | +26 | 4,858 | +16 | 488 | 10 | '24/01/19 | 417.5 | 428.5 | 417.5 | 419.5 | +6.5 | +1.57 | 2.66 | 1,154 | 1,469 | 0.79 | 4.88 | -29 | 0 | +33 | +3.97 | 2.93 | +35 | 4,832 | +20 | 472 | 9.77 | '24/01/18 | 411 | 415 | 405.5 | 413 | +1.5 | +0.36 | 2.31 | 683 | 1,199 | 0.57 | 2.8 | +32 | 0 | +3.22 | +35.2 | 2.97 | -29 | 4,797 | -12 | 452 | 9.42 | '24/01/17 | 423 | 423.5 | 411 | 411.5 | -10 | -2.37 | 2.97 | 913 | 1,665 | 0.55 | 3.8 | -54.8 | 0 | -5.95 | -60.8 | 2.95 | +2 | 4,826 | -16 | 464 | 9.61 | '24/01/16 | 427 | 432 | 421 | 421.5 | -8 | -1.86 | 2.56 | 923 | 1,422 | 0.65 | 3.92 | -49 | 0 | -3.18 | -52.2 | 3.09 | -41 | 4,824 | +56 | 480 | 9.95 | '24/01/15 | 438 | 438.5 | 429.5 | 429.5 | -2.5 | -0.58 | 2.08 | 652 | 892 | 0.73 | 2.82 | -65 | 0 | +2.42 | -62.6 | 3.13 | -22 | 4,865 | -26 | 424 | 8.72 | '24/01/12 | 440 | 441.5 | 432 | 432 | -10 | -2.26 | 2.15 | 984 | 1,479 | 0.67 | 4.28 | -315 | 0 | -19.8 | -335 | 3.25 | +110 | 4,887 | -28 | 450 | 9.21 | '24/01/11 | 437 | 452 | 436 | 442 | +2 | +0.45 | 3.64 | 1,896 | 2,191 | 0.87 | 8.41 | +178 | 0 | +8.07 | +186 | 3.93 | +17 | 4,777 | -291 | 478 | 10 | '24/01/10 | 434.5 | 440 | 423.5 | 440 | +1.5 | +0.34 | 3.76 | 2,100 | 2,650 | 0.79 | 9.06 | -348 | 0 | -1.04 | -349 | 3.54 | +30 | 4,760 | -92 | 769 | 16.2 | '24/01/09 | 420 | 443 | 420 | 438.5 | +35.5 | +8.81 | 5.71 | 3,982 | 4,035 | 0.99 | 17.4 | +226 | 0 | +153 | +379 | 4.43 | -183 | 4,730 | -531 | 861 | 18.2 | '24/01/08 | 415.5 | 419 | 402 | 403 | -11.5 | -2.77 | 4.1 | 1,403 | 2,655 | 0.53 | 5.73 | +63 | 0 | -33.2 | +29.8 | 3.91 | -5 | 4,913 | +114 | 1,392 | 28.3 | '24/01/05 | 422 | 424 | 413 | 414.5 | -6 | -1.43 | 2.62 | 733 | 1,653 | 0.44 | 3.06 | -95 | 0 | -16 | -111 | 3.72 | -13 | 4,918 | -20 | 1,278 | 26 | '24/01/04 | 421 | 430 | 420.5 | 420.5 | -4.5 | -1.06 | 2.24 | 501 | 1,133 | 0.44 | 2.12 | -70 | 0 | -7.93 | -77.9 | 3.96 | +22 | 4,931 | -5 | 1,298 | 26.3 | 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 | 421 | 428.5 | 418.5 | 425 | -4.5 | -1.05 | 2.33 | 642 | 1,270 | 0.51 | 2.72 | +11 | 0 | +2.3 | +13.3 | 4.14 | -16 | 4,909 | -12 | 1,303 | 26.5 | '24/01/02 | 442.5 | 443 | 426 | 429.5 | -11.5 | -2.61 | 3.85 | 1,385 | 2,519 | 0.55 | 5.96 | -75 | 0 | -1.92 | -76.9 | 4 | +36 | 4,925 | +266 | 1,315 | 26.7 | '23/12/29 | 443.5 | 444.5 | 438 | 441 | +1.5 | +0.34 | 1.48 | 555 | 792 | 0.7 | 2.45 | +48 | 0 | -1.79 | +46.2 | 4.22 | -15 | 4,889 | +34 | 1,049 | 21.5 | '23/12/28 | 442.5 | 442.5 | 438 | 439.5 | +0.5 | +0.11 | 1.03 | 488 | 826 | 0.59 | 2.15 | -71 | 0 | -2.01 | -73 | 4.05 | 0 | 4,904 | -31 | 1,015 | 20.7 | '23/12/27 | 442 | 444.5 | 437.5 | 439 | -1.5 | -0.34 | 1.59 | 710 | 1,298 | 0.55 | 3.13 | -10 | 0 | +1.04 | -8.96 | 4.24 | -13 | 4,904 | -35 | 1,046 | 21.3 | '23/12/26 | 448.5 | 453 | 440.5 | 440.5 | -7.5 | -1.67 | 2.79 | 824 | 1,440 | 0.57 | 3.67 | -130 | 0 | +10.4 | -120 | 4.19 | +59 | 4,917 | +2 | 1,081 | 22 | '23/12/25 | 454.5 | 457 | 448 | 448 | -5 | -1.1 | 1.99 | 570 | 948 | 0.6 | 2.57 | -85 | 0 | -1.01 | -86 | 4.43 | +23 | 4,858 | -45 | 1,079 | 22.2 | '23/12/22 | 458 | 460 | 449 | 453 | -2 | -0.44 | 2.42 | 944 | 1,468 | 0.64 | 4.28 | -122 | 0 | +3.26 | -119 | 4.66 | -36 | 4,835 | -8 | 1,124 | 23.2 | '23/12/21 | 444 | 459 | 442 | 455 | +5.5 | +1.22 | 3.78 | 1,466 | 1,908 | 0.77 | 6.65 | +168 | 0 | +9.78 | +178 | 5.01 | -7 | 4,871 | -82 | 1,132 | 23.2 | '23/12/20 | 439 | 449.5 | 439 | 449.5 | +12.5 | +2.86 | 2.4 | 1,032 | 1,367 | 0.75 | 4.59 | +287 | 0 | +5.99 | +293 | 4.64 | -106 | 4,878 | -70 | 1,214 | 24.9 | '23/12/19 | 445.5 | 448 | 436.5 | 437 | -5 | -1.13 | 2.6 | 966 | 1,548 | 0.62 | 4.25 | -147 | 0 | +2.29 | -145 | 4.07 | -45 | 4,984 | -1 | 1,284 | 25.8 | '23/12/18 | 443.5 | 449.5 | 440.5 | 442 | -4 | -0.9 | 2.02 | 698 | 1,220 | 0.57 | 3.1 | +23 | 0 | -5.54 | +17.5 | 4.4 | 0 | 5,029 | -24 | 1,285 | 25.6 | '23/12/15 | 447 | 450 | 443 | 446 | +1 | +0.22 | 1.57 | 1,042 | 1,372 | 0.76 | 4.65 | -75 | 0 | +20.1 | -55 | 4.5 | -12 | 5,029 | -27 | 1,309 | 26 | '23/12/14 | 450 | 453.5 | 442 | 445 | +1.5 | +0.34 | 2.59 | 1,526 | 1,926 | 0.79 | 6.83 | +156 | 0 | -15.8 | +140 | 4.84 | -20 | 5,041 | -20 | 1,336 | 26.5 | '23/12/13 | 444.5 | 453 | 442 | 443.5 | +3 | +0.68 | 2.5 | 1,633 | 2,155 | 0.76 | 7.3 | +118 | 0 | +16.3 | +134 | 4.43 | -44 | 5,061 | +67 | 1,356 | 26.8 | '23/12/12 | 450.5 | 454.5 | 439.5 | 440.5 | -7.5 | -1.67 | 3.35 | 2,049 | 3,176 | 0.65 | 9.14 | -145 | 0 | -33.5 | -179 | 3.88 | +56 | 5,105 | +101 | 1,289 | 25.2 | '23/12/11 | 433 | 459.5 | 433 | 448 | -28.5 | -5.98 | 5.56 | 4,159 | 5,679 | 0.73 | 18.6 | -18 | 0 | -3.42 | -21.4 | 4.28 | -197 | 5,049 | -341 | 1,188 | 23.5 | '23/12/08 | 489.5 | 491 | 475 | 476.5 | -4.5 | -0.94 | 3.33 | 2,569 | 3,053 | 0.84 | 12.4 | -145 | 0 | -9.06 | -154 | 4.18 | +62 | 5,246 | +157 | 1,529 | 29.1 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/07 | 474.5 | 485 | 469 | 481 | +5 | +1.05 | 3.36 | 1,943 | 2,541 | 0.76 | 9.26 | +43 | 0 | +8.71 | +51.7 | 4.69 | +75 | 5,184 | -102 | 1,372 | 26.5 | '23/12/06 | 485 | 493 | 476 | 476 | -2.5 | -0.52 | 3.55 | 2,073 | 2,526 | 0.82 | 10 | -126 | 0 | -75.3 | -201 | 4.97 | +43 | 5,109 | +58 | 1,474 | 28.9 | '23/12/05 | 493 | 493 | 474 | 478.5 | -18.5 | -3.72 | 3.82 | 2,756 | 3,805 | 0.72 | 13.3 | -15 | 0 | +20.1 | +5.14 | 5.32 | -61 | 5,066 | -29 | 1,416 | 28 | '23/12/04 | 513 | 518 | 490.5 | 497 | -16 | -3.12 | 5.36 | 3,351 | 4,661 | 0.72 | 16.8 | -42 | 0 | -43.7 | -85.7 | 5.33 | +15 | 5,127 | -20 | 1,445 | 28.2 | '23/12/01 | 489 | 519 | 488.5 | 513 | +18.5 | +3.74 | 6.17 | 4,932 | 5,852 | 0.84 | 25 | +183 | 0 | +260 | +443 | 5.44 | -129 | 5,112 | +8 | 1,465 | 28.7 | '23/11/30 | 506 | 517 | 488.5 | 494.5 | -1.5 | -0.3 | 5.75 | 8,276 | 9,971 | 0.83 | 41.7 | -176 | 0 | -1.06 | -177 | 4.97 | +90 | 5,241 | -50 | 1,457 | 27.8 | '23/11/29 | 469.5 | 496 | 468 | 496 | +45 | +9.98 | 6.21 | 5,370 | 5,537 | 0.97 | 26.1 | +781 | 0 | +72.9 | +854 | 5.4 | -210 | 5,151 | -168 | 1,507 | 29.3 | '23/11/28 | 428.5 | 451 | 428.5 | 451 | +19 | +4.4 | 5.21 | 1,876 | 2,395 | 0.78 | 8.28 | +94 | 0 | +10.1 | +104 | 3.36 | +9 | 5,361 | -22 | 1,675 | 31.2 | '23/11/27 | 456.5 | 457.5 | 431.5 | 432 | -28 | -6.09 | 5.65 | 2,654 | 4,900 | 0.54 | 11.7 | -28 | 0 | -23 | -51 | 3.1 | -114 | 5,352 | +141 | 1,697 | 31.7 | '23/11/24 | 471 | 472 | 460 | 460 | -7 | -1.5 | 2.57 | 1,455 | 2,337 | 0.62 | 6.75 | -33 | 0 | -2.79 | -35.8 | 3.17 | -2 | 5,466 | +69 | 1,556 | 28.5 | '23/11/23 | 482 | 484.5 | 467 | 467 | -15 | -3.11 | 3.63 | 2,228 | 3,156 | 0.71 | 10.6 | -126 | 0 | -38 | -164 | 3.25 | +15 | 5,468 | +50 | 1,487 | 27.2 | '23/11/22 | 485 | 488.5 | 478 | 482 | -8.5 | -1.73 | 2.14 | 2,048 | 2,747 | 0.75 | 9.9 | -61 | 0 | -44.3 | -105 | 3.63 | -81 | 5,453 | -24 | 1,437 | 26.4 | '23/11/21 | 481 | 498 | 481 | 490.5 | +16.5 | +3.48 | 3.59 | 5,576 | 6,282 | 0.89 | 27.3 | +144 | 0 | +76.7 | +221 | 3.79 | +100 | 5,534 | -45 | 1,461 | 26.4 | '23/11/20 | 475 | 475 | 465 | 474 | +2.5 | +0.53 | 2.12 | 1,225 | 1,658 | 0.74 | 5.77 | +79 | 0 | +1.88 | +80.9 | 3.42 | +16 | 5,434 | -21 | 1,506 | 27.7 | '23/11/17 | 467 | 473 | 461 | 471.5 | +5.5 | +1.18 | 2.58 | 2,086 | 2,660 | 0.78 | 9.77 | +191 | 0 | -5.95 | +185 | 3.21 | +3 | 5,418 | -3 | 1,527 | 28.2 | '23/11/16 | 479 | 479.5 | 466 | 466 | -10.5 | -2.2 | 2.83 | 2,089 | 3,472 | 0.6 | 9.85 | -34 | 0 | -10.9 | -44.9 | 2.66 | +60 | 5,415 | -33 | 1,530 | 28.3 | '23/11/15 | 488 | 495 | 472.5 | 476.5 | +5.5 | +1.17 | 4.78 | 5,422 | 5,679 | 0.95 | 26.2 | -57 | 0 | +13.7 | -43.3 | 2.73 | +16 | 5,355 | -36 | 1,563 | 29.2 | '23/11/14 | 476 | 476 | 465 | 471 | -0.5 | -0.11 | 2.33 | 3,116 | 3,430 | 0.91 | 14.6 | +118 | 0 | +23.1 | +141 | 2.85 | +50 | 5,339 | -26 | 1,599 | 29.9 | 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 | '23/11/13 | 495 | 496.5 | 470.5 | 471.5 | -16.5 | -3.38 | 5.33 | 4,085 | 4,815 | 0.85 | 19.7 | -103 | 0 | -34 | -137 | 2.54 | +38 | 5,289 | -6 | 1,625 | 30.7 | '23/11/10 | 486 | 489 | 474 | 488 | +3.5 | +0.72 | 3.1 | 3,996 | 4,314 | 0.93 | 19.3 | -27 | 0 | +30.2 | +3.18 | 2.81 | -91 | 5,251 | -161 | 1,631 | 31.1 | '23/11/09 | 481.5 | 487.5 | 473 | 484.5 | +7 | +1.47 | 3.04 | 4,144 | 4,352 | 0.95 | 20 | +60 | +2 | -1.66 | +60.3 | 2.88 | -65 | 5,342 | +52 | 1,792 | 33.5 | '23/11/08 | 495 | 500 | 470.5 | 477.5 | -7.5 | -1.55 | 6.08 | 7,455 | 7,738 | 0.96 | 36.3 | -185 | +8 | -75.4 | -252 | 2.81 | +109 | 5,407 | +37 | 1,740 | 32.2 | '23/11/07 | 461 | 487.5 | 461 | 485 | +20 | +4.3 | 5.7 | 5,550 | 6,011 | 0.92 | 26.4 | -64 | 0 | +225 | +161 | 3.37 | -24 | 5,298 | +46 | 1,703 | 32.1 | '23/11/06 | 453 | 474.5 | 447.5 | 465 | +21.5 | +4.85 | 6.09 | 5,094 | 5,467 | 0.93 | 23.6 | -231 | 0 | +31.3 | -200 | 3.54 | +34 | 5,322 | +13 | 1,657 | 31.1 | '23/11/03 | 438 | 452 | 431 | 443.5 | +13 | +3.02 | 4.88 | 4,248 | 4,474 | 0.95 | 18.8 | +10 | 0 | +11.3 | +21.3 | 4.24 | -50 | 5,288 | -62 | 1,644 | 31.1 | '23/11/02 | 432.5 | 444.5 | 428 | 430.5 | +9.5 | +2.26 | 3.92 | 4,462 | 4,682 | 0.95 | 19.4 | -433 | 0 | -2.12 | -435 | 4.09 | +159 | 5,338 | -76 | 1,706 | 32 | '23/11/01 | 426 | 427.5 | 414 | 421 | +4 | +0.96 | 3.24 | 3,034 | 3,284 | 0.92 | 12.8 | -7 | 0 | +5.03 | -1.97 | 5.3 | +5 | 5,179 | +54 | 1,782 | 34.4 | '23/10/31 | 446 | 448 | 408.5 | 417 | -27 | -6.08 | 8.9 | 7,264 | 8,270 | 0.88 | 30.9 | +802 | 0 | +68.4 | +870 | 5.34 | -358 | 5,174 | +22 | 1,728 | 33.4 | '23/10/30 | 450.5 | 458.5 | 441.5 | 444 | -5 | -1.11 | 3.79 | 2,900 | 3,425 | 0.85 | 13 | -176 | 0 | +5.18 | -171 | 2.83 | +76 | 5,532 | -3 | 1,706 | 30.8 | '23/10/27 | 467 | 470.5 | 442 | 449 | -13 | -2.81 | 6.17 | 4,595 | 5,457 | 0.84 | 21 | -119 | 0 | -4.93 | -124 | 3.16 | +51 | 5,456 | +43 | 1,709 | 31.3 | '23/10/26 | 465 | 474.5 | 460.5 | 462 | -20 | -4.15 | 2.9 | 3,684 | 4,255 | 0.87 | 17.2 | +96 | 0 | -9.98 | +86 | 3.38 | -65 | 5,405 | +74 | 1,666 | 30.8 | '23/10/25 | 480 | 502 | 472 | 482 | +24.5 | +5.36 | 6.56 | 9,059 | 10,055 | 0.9 | 44.1 | -374 | 0 | +22.4 | -352 | 3.11 | +287 | 5,470 | +634 | 1,592 | 29.1 | '23/10/24 | 452.5 | 458 | 440.5 | 457.5 | +9 | +2.01 | 3.9 | 4,162 | 4,311 | 0.97 | 18.8 | +4.82 | 0 | -16.9 | -12.1 | 4.04 | +85 | 5,183 | +74 | 958 | 18.5 | '23/10/23 | 454.5 | 467 | 447 | 448.5 | -9.5 | -2.07 | 4.37 | 3,225 | 3,587 | 0.9 | 14.7 | +20 | 0 | -29.8 | -9.82 | 4.39 | +21 | 5,098 | +51 | 884 | 17.3 | '23/10/20 | 453.5 | 463 | 438 | 458 | -3 | -0.65 | 5.42 | 4,798 | 5,311 | 0.9 | 21.6 | +257 | +3 | +31.8 | +292 | 4.53 | -117 | 5,077 | +14 | 833 | 16.4 | '23/10/19 | 454.5 | 468 | 446.5 | 461 | +6 | +1.32 | 4.73 | 5,097 | 5,457 | 0.93 | 23.3 | -394 | 0 | +19.5 | -375 | 3.8 | -33 | 5,194 | -157 | 819 | 15.8 | 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 | 498 | 499 | 453.5 | 455 | -47 | -9.36 | 9.06 | 6,374 | 8,489 | 0.75 | 30.3 | +754 | 0 | -56.1 | +698 | 4.76 | -253 | 5,227 | +29 | 976 | 18.7 | '23/10/17 | 529 | 537 | 492 | 502 | -19 | -3.65 | 8.64 | 5,118 | 6,459 | 0.79 | 26.4 | -227 | 0 | +60 | -167 | 2.71 | -143 | 5,480 | +72 | 947 | 17.3 | '23/10/16 | 524 | 528 | 517 | 521 | -4 | -0.76 | 2.1 | 2,386 | 2,766 | 0.86 | 12.5 | -165 | 0 | +0.52 | -164 | 3.26 | +91 | 5,623 | -39 | 875 | 15.6 | '23/10/13 | 519 | 532 | 510 | 525 | +3 | +0.57 | 4.21 | 3,854 | 4,289 | 0.9 | 20 | +198 | 0 | +19.3 | +217 | 3.69 | -9 | 5,532 | -217 | 914 | 16.5 | '23/10/12 | 519 | 526 | 507 | 522 | +12 | +2.35 | 3.73 | 4,479 | 5,006 | 0.89 | 23.2 | +60 | -2 | -22.5 | +35.5 | 3.18 | -20 | 5,541 | -66 | 1,131 | 20.4 | '23/10/11 | 560 | 567 | 509 | 510 | -55 | -9.73 | 10.3 | 8,953 | 11,304 | 0.79 | 47.5 | +251 | -6 | -18.4 | +227 | 3.02 | -530 | 5,561 | -102 | 1,197 | 21.5 | '23/10/06 | 585 | 589 | 565 | 565 | -17 | -2.92 | 4.12 | 4,769 | 5,454 | 0.87 | 27.5 | +22 | 0 | -8.03 | +14 | 2.34 | +155 | 6,091 | +77 | 1,299 | 21.3 | '23/10/05 | 589 | 597 | 578 | 582 | +2 | +0.34 | 3.28 | 5,655 | 6,027 | 0.94 | 33.1 | -270 | 0 | +1.32 | -269 | 2.27 | +123 | 5,936 | +13 | 1,222 | 20.6 | '23/10/04 | 560 | 582 | 556 | 580 | +9 | +1.58 | 4.55 | 6,439 | 6,645 | 0.97 | 36.9 | +42 | 0 | +5.97 | +48 | 2.97 | -53 | 5,813 | +35 | 1,209 | 20.8 | '23/10/03 | 574 | 578 | 555 | 571 | +2 | +0.35 | 4.04 | 5,031 | 7,333 | 0.69 | 28.6 | -169 | 0 | -8.11 | -177 | 2.98 | +126 | 5,866 | -10 | 1,174 | 20 | '23/10/02 | 560 | 581 | 558 | 569 | +24 | +4.4 | 4.22 | 7,359 | 7,959 | 0.92 | 42 | +178 | 0 | -1.21 | +177 | 3.47 | +209 | 5,740 | -1 | 1,184 | 20.6 | '23/09/28 | 550 | 554 | 525 | 545 | +4 | +0.74 | 5.36 | 6,636 | 8,339 | 0.8 | 35.9 | -54 | 0 | -1.17 | -55.2 | 2.9 | -1 | 5,531 | +28 | 1,185 | 21.4 | '23/09/27 | 537 | 546 | 526 | 541 | +7 | +1.31 | 3.75 | 6,729 | 6,825 | 0.99 | 36.1 | +30 | 0 | +10.7 | +40.7 | 3.04 | -5 | 5,532 | +112 | 1,157 | 20.9 | '23/09/26 | 560 | 580 | 522 | 534 | -31 | -5.49 | 10.3 | 9,063 | 9,577 | 0.95 | 50.4 | -112 | 0 | -30.6 | -143 | 2.96 | -69 | 5,537 | +249 | 1,045 | 18.9 | '23/09/25 | 581 | 583 | 560 | 565 | +15 | +2.73 | 4.18 | 12,079 | 10,496 | 1.15 | 68.8 | -129 | 0 | +37.3 | -91.7 | 3.25 | +182 | 5,606 | -50 | 796 | 14.2 | '23/09/22 | 496 | 550 | 492.5 | 550 | +50 | +10 | 11.5 | 9,031 | 9,175 | 0.98 | 47.4 | +269 | -10 | -10.1 | +249 | 3.55 | -76 | 5,424 | +282 | 846 | 15.6 | '23/09/21 | 495 | 505 | 486 | 500 | -5 | -0.99 | 3.76 | 4,775 | 5,293 | 0.9 | 23.7 | +87.8 | 0 | -33.8 | +53.9 | 2.56 | +93 | 5,500 | +41 | 564 | 10.3 | '23/09/20 | 512 | 523 | 496 | 505 | -11 | -2.13 | 5.23 | 6,531 | 7,155 | 0.91 | 33.3 | +3 | 0 | +29.8 | +32.8 | 2.3 | +38 | 5,407 | +58 | 523 | 9.67 | 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 | '23/09/19 | 531 | 540 | 503 | 516 | -8 | -1.53 | 7.06 | 5,506 | 6,544 | 0.84 | 28.7 | -172 | 0 | +5.25 | -167 | 2.23 | +200 | 5,369 | +47 | 465 | 8.66 | '23/09/18 | 570 | 574 | 520 | 524 | -53 | -9.19 | 9.36 | 5,460 | 7,920 | 0.69 | 29.8 | +342 | 0 | -30.7 | +311 | 2.54 | -137 | 5,169 | -15 | 418 | 8.09 | '23/09/15 | 585 | 595 | 567 | 577 | -2 | -0.35 | 4.84 | 4,991 | 5,652 | 0.88 | 29 | -158 | 0 | -2.67 | -161 | 1.61 | -74 | 5,306 | -27 | 433 | 8.16 | '23/09/14 | 575 | 585 | 570 | 579 | +11 | +1.94 | 2.64 | 4,522 | 5,199 | 0.87 | 26.2 | -15 | 0 | +4.12 | -10.9 | 1.77 | +158 | 5,380 | +4 | 460 | 8.55 | '23/09/13 | 577 | 590 | 566 | 568 | -14 | -2.41 | 4.12 | 5,668 | 6,399 | 0.89 | 32.6 | -33.4 | 0 | -11.6 | -45 | 1.7 | -29 | 5,222 | -37 | 456 | 8.73 | '23/09/12 | 578 | 594 | 560 | 582 | +7 | +1.22 | 5.91 | 7,732 | 8,224 | 0.94 | 44.8 | -45 | 0 | -4.18 | -49.2 | 1.63 | -15 | 5,251 | +54 | 493 | 9.39 | '23/09/11 | 606 | 611 | 569 | 575 | -34 | -5.58 | 6.9 | 6,847 | 8,790 | 0.78 | 40.2 | +123 | 0 | -20.9 | +102 | 2.07 | -170 | 5,266 | -55 | 439 | 8.34 | '23/09/08 | 632 | 639 | 606 | 609 | -11 | -1.77 | 5.32 | 11,343 | 12,564 | 0.9 | 70.6 | -91.9 | -14 | -25.6 | -131 | 1.62 | -196 | 5,436 | +30 | 494 | 9.09 | '23/09/07 | 585 | 624 | 584 | 620 | +29 | +4.91 | 6.77 | 7,780 | 9,643 | 0.81 | 46.9 | -137 | 0 | +21.2 | -116 | 1.81 | -261 | 5,632 | +13 | 464 | 8.24 | '23/09/06 | 620 | 642 | 575 | 591 | -24 | -3.9 | 10.9 | 12,768 | 14,222 | 0.9 | 78.6 | +3.1 | 0 | -24.4 | -21.3 | 1.85 | -164 | 5,893 | +84 | 451 | 7.65 | '23/09/05 | 570 | 629 | 565 | 615 | +41 | +7.14 | 11.1 | 10,073 | 11,649 | 0.86 | 60.2 | -165 | 0 | -10.9 | -176 | 1.75 | +271 | 6,057 | +60 | 367 | 6.06 | '23/09/04 | 546 | 577 | 541 | 574 | +33 | +6.1 | 6.65 | 5,004 | 5,582 | 0.9 | 28 | +53 | 0 | +36.2 | +89.2 | 2 | -20 | 5,786 | +90 | 307 | 5.31 | '23/09/01 | 562 | 564 | 532 | 541 | -19 | -3.39 | 5.71 | 3,982 | 5,073 | 0.79 | 21.7 | -188 | 0 | +1.1 | -187 | 1.71 | +18 | 5,806 | -87 | 217 | 3.74 | '23/08/31 | 560 | 567 | 547 | 560 | +8 | +1.45 | 3.62 | 7,253 | 7,478 | 0.97 | 40.5 | -358 | 0 | -108 | -466 | 1.94 | +517 | 5,788 | 0 | 304 | 5.25 | '23/08/30 | 552 | 552 | 552 | 552 | +50 | +9.96 | 0 | 1,916 | 1,524 | 1.26 | 10.6 | -47 | 0 | +88 | +41 | 2.26 | -245 | 5,271 | +111 | 304 | 5.77 | '23/08/29 | 519 | 524 | 495.5 | 502 | -8 | -1.57 | 5.59 | 6,036 | 6,874 | 0.88 | 30.6 | -153 | 0 | -9.44 | -162 | 2.38 | +235 | 5,516 | +1 | 193 | 3.5 | '23/08/28 | 548 | 551 | 505 | 510 | -24 | -4.49 | 8.61 | 4,622 | 5,444 | 0.85 | 24.7 | +221 | 0 | +2.22 | +223 | 2.53 | -216 | 5,281 | +37 | 192 | 3.64 | '23/08/25 | 531 | 568 | 530 | 534 | -14 | -2.55 | 6.93 | 5,298 | 6,059 | 0.87 | 29.1 | -118 | 0 | -29.5 | -148 | 1.96 | -9 | 5,497 | +155 | 155 | 2.82 | 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 | 559 | 570 | 547 | 554 | +20 | +3.75 | 4.31 | 5,950 | 6,791 | 0.88 | 33.1 | +56 | 0 | +38.7 | +94.7 | 2.31 | +188 | 5,506 | 0 | 0 | 0 | '23/08/23 | 573 | 584 | 524 | 534 | -36 | -6.32 | 10.5 | 7,832 | 10,450 | 0.75 | 43.5 | -27 | 0 | +60.7 | +33.7 | 2.19 | +110 | 5,318 | 0 | 0 | 0 | '23/08/22 | 615 | 635 | 566 | 570 | -27 | -4.52 | 11.6 | 10,502 | 11,617 | 0.9 | 64.4 | +130 | 0 | -24.9 | +105 | 2.16 | -236 | 5,208 | -38 | 0 | 0 | '23/08/21 | 562 | 597 | 551 | 597 | +54 | +9.94 | 8.47 | 9,359 | 9,343 | 1 | 53.4 | -201 | 0 | -35.4 | -236 | 1.78 | -110 | 5,444 | -287 | 38 | 0.7 | '23/08/18 | 518 | 565 | 517 | 543 | +28 | +5.44 | 9.32 | 13,233 | 13,252 | 1 | 71.7 | +359 | 0 | -7.12 | +351 | 2.33 | -184 | 5,554 | -52 | 325 | 5.85 | '23/08/17 | 500 | 527 | 500 | 515 | +4 | +0.78 | 5.28 | 9,673 | 9,785 | 0.99 | 49.6 | -357 | 0 | +19.7 | -337 | 1.4 | -310 | 5,738 | -104 | 377 | 6.57 | '23/08/16 | 458 | 511 | 455 | 511 | +46 | +9.89 | 12 | 11,448 | 11,189 | 1.02 | 55.3 | +518 | 0 | +3.76 | +522 | 2.42 | +549 | 6,048 | +87 | 481 | 7.95 | '23/08/15 | 473 | 483.5 | 453 | 465 | +15 | +3.33 | 6.78 | 7,805 | 8,480 | 0.92 | 36.8 | -209 | 0 | +14 | -195 | 1.23 | -80 | 5,499 | -46 | 394 | 7.16 | '23/08/14 | 458 | 478 | 447 | 450 | -16 | -3.43 | 6.65 | 7,615 | 7,559 | 1.01 | 35 | -194 | 0 | -5.42 | -199 | 1.94 | -100 | 5,579 | -90 | 440 | 7.89 | '23/08/11 | 479.5 | 493 | 459 | 466 | +3.5 | +0.76 | 7.35 | 11,032 | 10,544 | 1.05 | 52.8 | -782 | -15 | -22.6 | -820 | 2.57 | +203 | 5,679 | -2 | 530 | 9.33 | '23/08/10 | 480 | 490 | 451 | 462.5 | -25.5 | -5.23 | 7.99 | 13,518 | 13,105 | 1.03 | 63.8 | -451 | 0 | -41.4 | -492 | 4.52 | -205 | 5,476 | -37 | 532 | 9.72 | '23/08/09 | 451.5 | 498 | 440 | 488 | +27.5 | +5.97 | 12.6 | 12,171 | 11,549 | 1.05 | 58.2 | -170 | -9 | +23.9 | -155 | 6.15 | +450 | 5,681 | +44 | 569 | 10 | '23/08/08 | 452.5 | 472 | 436 | 460.5 | +31 | +7.22 | 8.38 | 15,296 | 12,678 | 1.21 | 70.4 | +664 | +5 | -5.96 | +663 | 6.74 | -53 | 5,231 | +9 | 525 | 10 | '23/08/07 | 415.5 | 440 | 404 | 429.5 | +27 | +6.71 | 8.94 | 9,928 | 10,789 | 0.92 | 42.3 | +353 | +3 | +42.6 | +399 | 5.01 | -397 | 5,284 | -21 | 516 | 9.77 | '23/08/04 | 375 | 402.5 | 368 | 402.5 | +36.5 | +9.97 | 9.43 | 7,964 | 6,232 | 1.28 | 31.1 | +832 | 0 | -44 | +788 | 4.1 | +240 | 5,681 | +195 | 537 | 9.45 | '23/08/02 | 391 | 398.5 | 353 | 366 | -20.5 | -5.3 | 11.8 | 7,280 | 7,174 | 1.01 | 27.4 | +102 | +5 | -5.84 | +101 | 1.98 | -260 | 5,441 | -14 | 342 | 6.29 | '23/08/01 | 423.5 | 430 | 380 | 386.5 | -35.5 | -8.41 | 11.8 | 9,526 | 9,171 | 1.04 | 38 | -1,163 | +13 | -14.3 | -1,165 | 1.71 | +541 | 5,701 | -123 | 356 | 6.24 | '23/07/31 | 438 | 438 | 392.5 | 422 | +23.5 | +5.9 | 11.4 | 9,952 | 9,208 | 1.08 | 41.8 | +865 | 0 | +12.2 | +877 | 4.73 | -22 | 5,160 | -5 | 479 | 9.28 | 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 | 398 | 398.5 | 398 | 398.5 | +36 | +9.93 | 0.14 | 2,094 | 1,661 | 1.26 | 8.34 | -5 | 0 | -23 | -28 | 2.48 | -399 | 5,182 | +77 | 484 | 9.34 | '23/07/27 | 370 | 375 | 354 | 362.5 | -2 | -0.55 | 5.76 | 7,514 | 6,648 | 1.13 | 27.4 | -580 | 0 | +1.68 | -578 | 2.5 | -197 | 5,581 | -26 | 407 | 7.29 | '23/07/26 | 356.5 | 380 | 350 | 364.5 | +16.5 | +4.74 | 8.62 | 11,423 | 10,062 | 1.14 | 41.7 | +216 | 0 | +17.4 | +233 | 4.23 | +645 | 5,778 | +45 | 433 | 7.49 | '23/07/25 | 344 | 365.5 | 344 | 348 | +9.5 | +2.81 | 6.35 | 8,364 | 7,413 | 1.13 | 29.6 | +85 | 0 | +1.73 | +86.7 | 3.67 | +192 | 5,133 | -22 | 388 | 7.56 | '23/07/24 | 349.5 | 362 | 337 | 338.5 | -8.5 | -2.45 | 7.2 | 5,869 | 5,419 | 1.08 | 20.4 | -904 | 0 | +12.2 | -892 | 3.44 | +274 | 4,941 | -1 | 410 | 8.3 | '23/07/21 | 338 | 355 | 334.5 | 347 | +2.5 | +0.73 | 5.95 | 4,601 | 4,247 | 1.08 | 15.8 | -316 | 0 | +1.49 | -315 | 5.79 | +46 | 4,667 | -24 | 411 | 8.81 | '23/07/20 | 337.5 | 357.5 | 332.5 | 344.5 | +9 | +2.68 | 7.45 | 5,975 | 5,284 | 1.13 | 20.7 | +514 | 0 | +22.1 | +536 | 6.61 | -290 | 4,621 | +5 | 435 | 9.41 | '23/07/19 | 338 | 347.5 | 331 | 335.5 | +3 | +0.9 | 4.96 | 4,252 | 3,985 | 1.07 | 14.4 | +107 | 0 | +27.7 | +135 | 5.28 | +178 | 4,911 | +12 | 430 | 8.76 | '23/07/18 | 343.5 | 349 | 328.5 | 332.5 | -9.5 | -2.78 | 5.99 | 4,377 | 4,233 | 1.03 | 14.8 | -62 | 0 | +1.94 | -60 | 5 | -193 | 4,733 | +32 | 418 | 8.83 | '23/07/17 | 332 | 347.5 | 328 | 342 | +3 | +0.88 | 5.75 | 4,889 | 4,717 | 1.04 | 16.5 | -36 | 0 | -18.5 | -54.5 | 5.18 | -183 | 4,926 | +47 | 386 | 7.84 | '23/07/14 | 349 | 350 | 325 | 339 | +1 | +0.3 | 7.4 | 8,787 | 8,335 | 1.05 | 29.6 | -532 | 0 | +7.85 | -524 | 5.3 | -160 | 5,109 | -111 | 339 | 6.64 | '23/07/13 | 387.5 | 401 | 338 | 338 | -37.5 | -9.99 | 16.8 | 13,659 | 12,764 | 1.07 | 51.4 | -275 | 0 | -44.5 | -319 | 6.46 | -479 | 5,269 | -45 | 450 | 8.54 | '23/07/12 | 346.5 | 375.5 | 343 | 375.5 | +34 | +9.96 | 9.52 | 8,573 | 7,481 | 1.15 | 30.8 | +463 | 0 | +29.6 | +493 | 7.17 | +289 | 5,748 | +35 | 495 | 8.61 | '23/07/11 | 344 | 353.5 | 339.5 | 341.5 | +3.5 | +1.04 | 4.14 | 4,324 | 3,980 | 1.09 | 15 | +107 | 0 | +21 | +128 | 5.75 | +71 | 5,459 | -9 | 460 | 8.43 | '23/07/10 | 346.5 | 351.5 | 332.5 | 338 | -9 | -2.59 | 5.48 | 3,805 | 3,613 | 1.05 | 13 | -261 | 0 | -5.76 | -267 | 5.54 | +47 | 5,388 | -49 | 469 | 8.7 | '23/07/07 | 350 | 362.5 | 346.5 | 347 | +15 | +4.52 | 4.82 | 9,553 | 8,315 | 1.15 | 33.7 | +63 | 0 | +25.4 | +88.4 | 5.91 | +140 | 5,341 | +52 | 518 | 9.7 | '23/07/06 | 342 | 351 | 331 | 332 | -16 | -4.6 | 5.75 | 4,158 | 3,984 | 1.04 | 14.2 | -399 | 0 | -51.6 | -451 | 5.73 | +9 | 5,201 | -46 | 466 | 8.96 | '23/07/05 | 346 | 355 | 333.5 | 348 | +8.5 | +2.5 | 6.33 | 5,864 | 5,077 | 1.15 | 20.3 | +325 | 0 | -21.5 | +304 | 6.58 | +212 | 5,192 | +37 | 512 | 9.86 | 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 | 335.5 | 346 | 335 | 339.5 | +7 | +2.11 | 3.31 | 5,001 | 4,450 | 1.12 | 17 | -180 | 0 | +6.78 | -173 | 5.73 | +100 | 4,980 | -7 | 475 | 9.54 | '23/07/03 | 333.5 | 357 | 332 | 332.5 | +6.5 | +1.99 | 7.67 | 8,028 | 7,055 | 1.14 | 27.6 | -55 | 0 | +35.8 | -19.2 | 6.19 | +180 | 4,880 | +3 | 482 | 9.88 | '23/06/30 | 316.5 | 330 | 311.5 | 326 | +12 | +3.82 | 5.89 | 7,012 | 6,548 | 1.07 | 22.5 | -53 | 0 | +11 | -42 | 6.32 | -110 | 4,700 | -48 | 479 | 10.2 | '23/06/29 | 302.5 | 315 | 300.5 | 314 | +20 | +6.8 | 4.93 | 5,901 | 5,385 | 1.1 | 18.2 | +156 | 0 | +35.7 | +192 | 6.45 | +251 | 4,810 | +39 | 527 | 11 | '23/06/28 | 300 | 306 | 294 | 294 | 0 | 0 | 4.08 | 5,047 | 4,351 | 1.16 | 15.1 | -670 | 0 | -12.4 | -682 | 6.06 | +443 | 4,559 | -25 | 488 | 10.7 | '23/06/27 | 300 | 313.5 | 292 | 294 | -11 | -3.61 | 7.05 | 6,465 | 5,789 | 1.12 | 19.5 | -59.4 | 0 | -6.83 | -66.3 | 7.74 | +89 | 4,116 | -13 | 513 | 12.5 | '23/06/26 | 327 | 332 | 301 | 305 | -28 | -8.41 | 9.31 | 8,354 | 6,978 | 1.2 | 26.2 | +654 | 0 | -26.1 | +627 | 7.97 | -962 | 4,027 | -224 | 526 | 13.1 | '23/06/21 | 347.5 | 352 | 330.5 | 333 | -4.5 | -1.33 | 6.37 | 11,806 | 9,681 | 1.22 | 40.6 | -617 | 0 | -173 | -790 | 6.26 | -371 | 4,989 | -208 | 750 | 15 | '23/06/20 | 304 | 337.5 | 303 | 337.5 | +30.5 | +9.93 | 11.2 | 10,352 | 8,207 | 1.26 | 33 | +488 | 0 | -8.3 | +480 | 7.87 | -198 | 5,360 | -67 | 958 | 17.9 | '23/06/19 | 296.5 | 318.5 | 289 | 307 | +15 | +5.14 | 10.1 | 18,964 | 12,462 | 1.52 | 57.1 | -371 | 0 | +64.2 | -307 | 6.6 | +890 | 5,558 | +350 | 1,025 | 18.4 | '23/06/16 | 265 | 292 | 263.5 | 292 | +26.5 | +9.98 | 10.7 | 6,544 | 5,021 | 1.3 | 18.3 | -158 | 0 | +69.6 | -88.4 | 7.56 | +192 | 4,668 | +295 | 675 | 14.5 | '23/06/15 | 250.5 | 270.5 | 249 | 265.5 | +19.5 | +7.93 | 8.74 | 5,965 | 4,730 | 1.26 | 15.5 | +699 | 0 | +101 | +800 | 8.09 | +208 | 4,476 | +79 | 380 | 8.49 | '23/06/14 | 245.5 | 254 | 241.5 | 246 | +0.5 | +0.2 | 5.09 | 3,526 | 3,837 | 0.92 | 8.76 | +261 | 0 | +16.3 | +277 | 6.07 | -73 | 4,268 | +8 | 301 | 7.05 | '23/06/13 | 251 | 258 | 244 | 245.5 | +1.5 | +0.61 | 5.74 | 3,489 | 3,117 | 1.12 | 8.74 | -85 | 0 | +19.2 | -65.8 | 5.38 | -116 | 4,341 | -1 | 293 | 6.75 | '23/06/12 | 250 | 253 | 242.5 | 244 | -4 | -1.61 | 4.23 | 2,352 | 2,988 | 0.79 | 5.79 | -194 | +50 | -19.5 | -163 | 5.49 | +21 | 4,457 | -10 | 294 | 6.6 | '23/06/09 | 244.5 | 256.5 | 242 | 248 | +7 | +2.9 | 6.02 | 4,724 | 6,566 | 0.72 | 11.8 | +256 | 0 | +53.7 | +310 | 5.66 | +21 | 4,436 | +14 | 304 | 6.85 | '23/06/08 | 248 | 259 | 236 | 241 | -4.5 | -1.83 | 9.37 | 5,681 | 5,939 | 0.96 | 13.9 | -254 | 0 | -39.3 | -293 | 5.01 | -237 | 4,415 | -27 | 290 | 6.57 | '23/06/07 | 234 | 251 | 231 | 245.5 | +16 | +6.97 | 8.71 | 5,408 | 4,426 | 1.22 | 13.2 | +74 | 0 | +11.3 | +85.3 | 6.11 | +212 | 4,650 | +38 | 317 | 6.82 | 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 | 229 | 233 | 224.5 | 229.5 | -0.5 | -0.22 | 3.7 | 2,320 | 3,031 | 0.77 | 5.32 | +124 | 0 | -62 | +62 | 5.78 | +95 | 4,438 | -1 | 279 | 6.29 | '23/06/05 | 223.5 | 237.5 | 221 | 230 | +8.5 | +3.84 | 7.45 | 4,202 | 4,270 | 0.98 | 9.7 | +277 | 0 | +80 | +357 | 5.5 | +303 | 4,343 | +21 | 280 | 6.45 | '23/06/02 | 232 | 236 | 219.5 | 221.5 | -7.5 | -3.28 | 7.21 | 4,977 | 6,168 | 0.81 | 11.4 | -135 | 0 | -98.5 | -233 | 4.78 | -39 | 4,040 | -37 | 259 | 6.41 | '23/06/01 | 221.5 | 236.5 | 221.5 | 229 | +7.5 | +3.39 | 6.77 | 5,819 | 6,113 | 0.95 | 13.3 | +49 | 0 | -9.35 | +39.7 | 5.13 | -22 | 4,079 | +22 | 296 | 7.26 | '23/05/31 | 216 | 228.5 | 215.5 | 221.5 | +7.5 | +3.5 | 6.07 | 4,597 | 4,701 | 0.98 | 10.2 | +108 | 0 | +127 | +235 | 5 | +22 | 4,101 | +22 | 274 | 6.68 | '23/05/30 | 213.5 | 221 | 211 | 214 | -1 | -0.47 | 4.65 | 3,042 | 2,565 | 1.19 | 6.55 | -356 | 0 | +17.2 | -339 | 4.59 | +122 | 4,079 | +25 | 252 | 6.18 | '23/05/29 | 214 | 223.5 | 207 | 215 | +4.5 | +2.14 | 7.84 | 4,232 | 3,570 | 1.19 | 9.13 | -346 | 0 | +17.6 | -328 | 5.5 | +261 | 3,957 | +10 | 227 | 5.74 | '23/05/26 | 228 | 235.5 | 208.5 | 210.5 | -11.5 | -5.18 | 12.2 | 10,467 | 9,043 | 1.16 | 23.3 | -128 | 0 | -35.2 | -163 | 6.3 | +218 | 3,696 | -98 | 217 | 5.87 | '23/05/25 | 204.5 | 222 | 198 | 222 | +20 | +9.9 | 11.9 | 6,483 | 5,425 | 1.19 | 13.8 | -382 | 0 | +46 | -336 | 6.65 | +54 | 3,478 | +146 | 315 | 9.06 | '23/05/24 | 198 | 204.5 | 193.5 | 202 | +3 | +1.51 | 5.53 | 2,425 | 2,043 | 1.19 | 4.86 | +506 | 0 | +8 | +514 | 7.62 | -54 | 3,424 | +9 | 169 | 4.94 | '23/05/23 | 197.5 | 207 | 197 | 199 | +1.5 | +0.76 | 5.06 | 2,969 | 3,062 | 0.97 | 5.98 | -352 | 0 | -14.2 | -366 | 6.36 | +53 | 3,478 | -3 | 160 | 4.6 | '23/05/22 | 195 | 203 | 192 | 197.5 | +2 | +1.02 | 5.63 | 2,826 | 2,439 | 1.16 | 5.59 | +233 | 0 | +26 | +259 | 7.25 | +78 | 3,425 | +18 | 163 | 4.76 | '23/05/19 | 194 | 204 | 190.5 | 195.5 | +4 | +2.09 | 7.05 | 5,751 | 4,553 | 1.26 | 11.3 | -155 | 0 | +1.98 | -153 | 6.54 | +320 | 3,347 | +3 | 145 | 4.33 | '23/05/18 | 197.5 | 199.5 | 184 | 191.5 | -0.5 | -0.26 | 8.07 | 4,083 | 4,289 | 0.95 | 7.75 | -829 | 0 | -20.3 | -849 | 6.88 | +88 | 3,027 | -4 | 142 | 4.69 | '23/05/17 | 188.5 | 196.5 | 187 | 192 | +3.5 | +1.86 | 5.04 | 4,024 | 5,244 | 0.77 | 7.72 | +16 | 0 | +21 | +37 | 9.04 | -5 | 2,939 | -34 | 146 | 4.97 | '23/05/16 | 179 | 192 | 178 | 188.5 | +13.5 | +7.71 | 8 | 6,046 | 5,004 | 1.21 | 11.3 | +431 | 0 | -3.36 | +428 | 9 | +20 | 2,944 | +46 | 180 | 6.11 | '23/05/15 | 180 | 184.5 | 174 | 175 | -9 | -4.89 | 5.71 | 2,443 | 3,859 | 0.63 | 4.36 | -335 | 0 | -47.6 | -383 | 8.05 | +16 | 2,924 | -29 | 134 | 4.58 | '23/05/12 | 172.5 | 187.5 | 172 | 184 | +13.5 | +7.92 | 9.09 | 5,156 | 5,385 | 0.96 | 9.37 | +719 | 0 | +76.1 | +795 | 8.92 | +52 | 2,908 | +71 | 163 | 5.61 | 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 | 176.5 | 181.5 | 170 | 170.5 | -5.5 | -3.12 | 6.53 | 2,565 | 2,612 | 0.98 | 4.51 | +49 | 0 | +20.4 | +69.4 | 7.13 | -102 | 2,856 | +17 | 92 | 3.22 | '23/05/10 | 179 | 181 | 170.5 | 176 | -2.5 | -1.4 | 5.88 | 2,662 | 2,966 | 0.9 | 4.66 | +4.98 | 0 | +1 | +5.98 | 6.82 | -226 | 2,958 | -34 | 75 | 2.54 | '23/05/09 | 190 | 190 | 178.5 | 178.5 | -19.5 | -9.85 | 5.81 | 5,362 | 4,938 | 1.09 | 9.78 | -498 | 0 | -5.79 | -504 | 6.32 | -121 | 3,184 | -55 | 109 | 3.42 | '23/05/08 | 185 | 198 | 183 | 198 | +18 | +10 | 8.33 | 2,732 | 2,045 | 1.34 | 5.31 | +148 | 0 | +7.66 | +156 | 7.43 | +23 | 3,305 | +60 | 164 | 4.96 | '23/05/05 | 186 | 189 | 172 | 180 | -8 | -4.26 | 9.04 | 5,167 | 6,731 | 0.77 | 9.34 | -954 | 0 | +35 | -919 | 6.91 | +155 | 3,282 | -90 | 104 | 3.17 | '23/05/04 | 182 | 190 | 180 | 188 | +3 | +1.62 | 5.41 | 1,203 | 1,138 | 1.06 | 2.23 | -104 | 0 | +20 | -84 | 9.8 | -4 | 3,127 | +167 | 194 | 6.2 | '23/05/03 | 185 | 186 | 181.5 | 185 | -1 | -0.54 | 2.42 | 663 | 684 | 0.97 | 1.22 | -24 | 0 | -22 | -46 | 10.1 | -105 | 3,131 | +12 | 27 | 0.86 | '23/05/02 | 178.5 | 189 | 172.5 | 186 | +7.5 | +4.2 | 9.24 | 909 | 948 | 0.96 | 1.65 | -9 | 0 | +13 | +4 | 10.1 | -149 | 3,236 | +2 | 15 | 0.46 |
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 |
|