|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 123.5 | 123 | +0.5 | +0.41% | 0.81% | 123.5 | 124 | 123 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 67 | 834.2萬 | 174 | 0.4張/筆 | 123.6元 | 2.49 | 17.52 | -0.9 | 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) | 25 | 302.7萬 | 93 | 0.3張/筆 | 123.3元 | +1 (+0.82%) | 連漲連跌: 連2漲 ( +1.5元 / +1.23%) 財報評分: 最新64分 / 平均62分 上櫃指數: 250.58 (-0.36 / -0.14%) | | | |
| |
成交價: 123.5元 (+0.5元/ +0.41%) | 成交張數: 67.5張 | 成交金額: 834萬元 | 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1183高 | 近4日新高 | 連2漲 (+1.5元/ +1.23%) | 第679低 | 近2日新高 | 第2000高 | 近2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 123.5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 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 123 | 122 | 123 | 125.5 | 129.5 | 122.5 | 122.5 | 81 | 91.2 | 108 | 164.5 | - | - | 129.5 | 漲跌價 | +0.5 | +1.5 | +0.5 | -2 | -6 | +1 | +1 | +42.5 | +32.3 | +15.5 | -41 | - | - | -6 | 漲跌幅 | +0.41% | +1.23% | +0.41% | -1.59% | -4.63% | +0.82% | +0.82% | +52.5% | +35.4% | +14.4% | -24.9% | - | - | -4.63% | 振幅 | 2.03% | 2.05% | 2.85% | 4.38% | 7.72% | 14.3% | 30.6% | 87% | 77.6% | 72% | 79.9% | - | - | 7.72% | 成交張數 | 171 | 321 | 731 | 2,294 | 5,374 | 1.2萬 | 6.63萬 | 15.4萬 | 16.7萬 | 30.2萬 | 64.5萬 | - | - | 5,344 | 成交金額 | 2,108萬 | 3,954萬 | 8,954萬 | 2.81億 | 6.64億 | 14.7億 | 87.1億 | 190億 | 201億 | 375億 | 889億 | - | - | 6.6億 | 週轉率 | 0.34% | 0.65% | 1.47% | 4.61% | 10.8% | 24% | 133% | 310% | 335% | 606% | 1296% | - | - | 10.7% |
* 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 | 123.5 | 124 | 123 | 123.5 | +0.5 | +0.41 | 0.81 | 67.5 | 174 | 0.39 | 0.08 | -4 | 0 | 0 | -4 | 3.27 | +1 | 544 | 0 | 0 | 0 | '24/03/27 | 123.5 | 124.5 | 123 | 123 | +1 | +0.82 | 1.23 | 24.5 | 93 | 0.26 | 0.03 | -2 | 0 | 0 | -2 | 3.27 | -1 | 543 | 0 | 0 | 0 | '24/03/26 | 123 | 123.5 | 122 | 122 | -1 | -0.81 | 1.22 | 79.3 | 192 | 0.41 | 0.1 | -8 | 0 | 0 | -8 | 3.28 | +4 | 544 | 0 | 0 | 0 | '24/03/25 | 123 | 123.5 | 123 | 123 | -1 | -0.81 | 0.4 | 71.1 | 194 | 0.37 | 0.09 | +2 | 0 | 0 | +2 | 3.29 | +3 | 540 | 0 | 0 | 0 | '24/03/22 | 122 | 124 | 122 | 124 | +2 | +1.64 | 1.64 | 79 | 164 | 0.48 | 0.1 | -17.1 | 0 | 0 | -17.1 | 3.28 | +29 | 537 | 0 | 0 | 0 | '24/03/21 | 122 | 123 | 122 | 122 | 0 | 0 | 0.82 | 91.6 | 121 | 0.76 | 0.11 | -39 | 0 | +0 | -39 | 3.3 | +3 | 508 | 0 | 0 | 0 | '24/03/20 | 122 | 123 | 122 | 122 | +0.5 | +0.41 | 0.82 | 48.3 | 119 | 0.41 | 0.06 | -17 | 0 | 0 | -17 | 3.33 | -3 | 505 | 0 | 0 | 0 | '24/03/19 | 121.5 | 122 | 121 | 121.5 | 0 | 0 | 0.82 | 44.5 | 112 | 0.4 | 0.05 | +3 | 0 | 0 | +3 | 3.36 | 0 | 508 | 0 | 0 | 0 | '24/03/18 | 123 | 123 | 121 | 121.5 | -0.5 | -0.41 | 1.64 | 107 | 361 | 0.3 | 0.13 | -70.9 | 0 | -0.25 | -71.2 | 3.35 | -5 | 508 | 0 | 0 | 0 | '24/03/15 | 123 | 124 | 122 | 122 | -1 | -0.81 | 1.63 | 118 | 186 | 0.64 | 0.15 | -15 | 0 | 0 | -15 | 3.46 | -24 | 513 | 0 | 0 | 0 | '24/03/14 | 121.5 | 124 | 121.5 | 123 | +1 | +0.82 | 2.05 | 90.5 | 169 | 0.54 | 0.11 | +28 | 0 | 0 | +28 | 3.48 | +17 | 537 | 0 | 0 | 0 | '24/03/13 | 121.5 | 123 | 121 | 122 | 0 | 0 | 1.64 | 256 | 213 | 1.2 | 0.31 | +38 | 0 | 0 | +38 | 3.41 | +28 | 520 | 0 | 0 | 0 | '24/03/12 | 123 | 123 | 121.5 | 122 | +0.5 | +0.41 | 1.23 | 143 | 207 | 0.69 | 0.18 | -39 | 0 | -0.21 | -39.2 | 3.33 | +16 | 492 | 0 | 0 | 0 | '24/03/11 | 121.5 | 123 | 121.5 | 121.5 | +0.5 | +0.41 | 1.24 | 78.8 | 411 | 0.19 | 0.1 | -32 | 0 | 0 | -32 | 3.37 | -6 | 476 | 0 | 0 | 0 | '24/03/08 | 122.5 | 123.5 | 120.5 | 121 | -1.5 | -1.22 | 2.45 | 289 | 309 | 0.94 | 0.35 | -84 | 0 | -102 | -186 | 3.42 | +7 | 482 | 0 | 0 | 0 | '24/03/07 | 123 | 123.5 | 122.5 | 122.5 | -1.5 | -1.21 | 0.81 | 155 | 237 | 0.66 | 0.19 | -33 | 0 | +0.76 | -32.2 | 3.53 | -6 | 475 | 0 | 0 | 0 | '24/03/06 | 124 | 124 | 123 | 124 | +1 | +0.81 | 0.81 | 128 | 209 | 0.61 | 0.16 | +17 | 0 | 0 | +17 | 3.58 | -55 | 481 | 0 | 0 | 0 | '24/03/05 | 123 | 123.5 | 122 | 123 | 0 | 0 | 1.22 | 132 | 190 | 0.69 | 0.16 | +5 | 0 | 0 | +5 | 3.54 | 0 | 536 | 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 | 124.5 | 125 | 122 | 123 | -1 | -0.81 | 2.42 | 138 | 380 | 0.36 | 0.17 | -8 | 0 | 0 | -8 | 3.52 | -1 | 536 | 0 | 0 | 0 | '24/03/01 | 125 | 125 | 124 | 124 | -1 | -0.8 | 0.8 | 99.5 | 209 | 0.48 | 0.12 | -14 | 0 | 0 | -14 | 3.52 | 0 | 537 | 0 | 0 | 0 | '24/02/29 | 126 | 126 | 125 | 125 | -0.5 | -0.4 | 0.8 | 52.8 | 192 | 0.27 | 0.07 | -20 | 0 | 0 | -20 | 3.54 | +4 | 537 | 0 | 0 | 0 | '24/02/27 | 127 | 127 | 124.5 | 125.5 | -1 | -0.79 | 1.98 | 51.7 | 145 | 0.36 | 0.06 | -18 | 0 | 0 | -18 | 3.58 | -3 | 533 | 0 | 0 | 0 | '24/02/26 | 124.5 | 126.5 | 124.5 | 126.5 | +2.5 | +2.02 | 1.61 | 61.9 | 194 | 0.32 | 0.08 | +7 | 0 | +0 | +7 | 3.61 | -1 | 536 | 0 | 0 | 0 | '24/02/23 | 126 | 126 | 124 | 124 | -2 | -1.59 | 1.59 | 138 | 212 | 0.65 | 0.17 | -45 | 0 | -0.01 | -45 | 3.59 | 0 | 537 | 0 | 0 | 0 | '24/02/22 | 126.5 | 126.5 | 125 | 126 | +0.5 | +0.4 | 1.2 | 64 | 169 | 0.38 | 0.08 | -22 | 0 | -0.08 | -22.1 | 3.67 | -9 | 537 | 0 | 0 | 0 | '24/02/21 | 125.5 | 126.5 | 125.5 | 125.5 | -0.5 | -0.4 | 0.79 | 50.2 | 125 | 0.4 | 0.06 | -9 | 0 | -0.65 | -9.65 | 3.69 | -3 | 546 | 0 | 0 | 0 | '24/02/20 | 127 | 127.5 | 126 | 126 | -1 | -0.79 | 1.18 | 106 | 160 | 0.66 | 0.13 | -10 | 0 | 0 | -10 | 3.72 | -14 | 549 | 0 | 0 | 0 | '24/02/19 | 127 | 130.5 | 126.5 | 127 | 0 | 0 | 3.15 | 308 | 453 | 0.68 | 0.4 | +9 | 0 | +0.4 | +9.4 | 3.74 | -1 | 563 | 0 | 0 | 0 | '24/02/16 | 127 | 128 | 126.5 | 127 | -1 | -0.78 | 1.17 | 91.6 | 161 | 0.57 | 0.12 | -22 | 0 | 0 | -22 | 3.73 | +5 | 564 | 0 | 0 | 0 | '24/02/15 | 126.5 | 128 | 125.5 | 128 | +3 | +2.4 | 2 | 184 | 307 | 0.6 | 0.23 | +14 | 0 | +0 | +14 | 3.76 | -15 | 559 | 0 | 0 | 0 | '24/02/05 | 124.5 | 128 | 124.5 | 125 | +1 | +0.81 | 2.82 | 128 | 205 | 0.63 | 0.16 | -28 | 0 | -5 | -33 | 3.74 | -2 | 574 | 0 | 0 | 0 | '24/02/02 | 124 | 124.5 | 124 | 124 | -0.5 | -0.4 | 0.4 | 52.3 | 86 | 0.61 | 0.07 | -20 | 0 | 0 | -20 | 3.78 | +7 | 576 | 0 | 0 | 0 | '24/02/01 | 123.5 | 124.5 | 123.5 | 124.5 | +1.5 | +1.22 | 0.81 | 56.1 | 95 | 0.59 | 0.07 | -11 | 0 | 0 | -11 | 3.8 | +14 | 569 | 0 | 0 | 0 | '24/01/31 | 123 | 123.5 | 123 | 123 | 0 | 0 | 0.41 | 39.2 | 57 | 0.69 | 0.05 | -6 | 0 | 0 | -6 | 3.82 | 0 | 555 | 0 | 0 | 0 | '24/01/30 | 123 | 124 | 123 | 123 | 0 | 0 | 0.81 | 55.6 | 60 | 0.93 | 0.07 | -16 | 0 | 0 | -16 | 3.82 | -2 | 555 | 0 | 0 | 0 | '24/01/29 | 125 | 126 | 122.5 | 123 | -1.5 | -1.2 | 2.81 | 120 | 117 | 1.03 | 0.15 | -16 | 0 | -0.24 | -16.2 | 3.85 | +7 | 557 | 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 | 123.5 | 124.5 | 123 | 124.5 | +2 | +1.63 | 1.22 | 63.2 | 71 | 0.89 | 0.08 | -11 | 0 | 0 | -11 | 3.85 | -2 | 550 | 0 | 0 | 0 | '24/01/25 | 122 | 124 | 122 | 122.5 | +0.5 | +0.41 | 1.64 | 55.8 | 73 | 0.76 | 0.07 | -4 | 0 | 0 | -4 | 3.88 | +8 | 552 | 0 | 0 | 0 | '24/01/24 | 122 | 122.5 | 121.5 | 122 | 0 | 0 | 0.82 | 61.3 | 93 | 0.66 | 0.07 | -18 | 0 | -5.76 | -23.8 | 3.88 | +1 | 544 | 0 | 0 | 0 | '24/01/23 | 123 | 123 | 121.5 | 122 | -0.5 | -0.41 | 1.22 | 58.1 | 78 | 0.74 | 0.07 | +6 | 0 | 0 | +6 | 3.9 | 0 | 543 | 0 | 0 | 0 | '24/01/22 | 122 | 122.5 | 122 | 122.5 | +0.5 | +0.41 | 0.41 | 14.6 | 72 | 0.2 | 0.02 | -4 | 0 | 0 | -4 | 3.89 | -1 | 543 | 0 | 0 | 0 | '24/01/19 | 122.5 | 123 | 122 | 122 | +0.5 | +0.41 | 0.82 | 47 | 74 | 0.63 | 0.06 | -24 | 0 | 0 | -24 | 3.89 | -1 | 544 | 0 | 0 | 0 | '24/01/18 | 121 | 121.5 | 121 | 121.5 | +0.5 | +0.41 | 0.41 | 37 | 40 | 0.93 | 0.04 | -20 | 0 | 0 | -20 | 4.03 | -14 | 545 | 0 | 0 | 0 | '24/01/17 | 123 | 123 | 121 | 121 | -2 | -1.63 | 1.63 | 166 | 146 | 1.14 | 0.2 | -40 | 0 | -39 | -79 | 4.05 | -13 | 559 | 0 | 0 | 0 | '24/01/16 | 122.5 | 123.5 | 122.5 | 123 | 0 | 0 | 0.81 | 11.5 | 62 | 0.19 | 0.01 | -3 | 0 | 0 | -3 | 4.09 | 0 | 572 | 0 | 0 | 0 | '24/01/15 | 123 | 123.5 | 122.5 | 123 | +0.5 | +0.41 | 0.82 | 21.4 | 51 | 0.42 | 0.03 | 0 | 0 | +1 | +1 | 4.1 | -1 | 572 | 0 | 0 | 0 | '24/01/12 | 121.5 | 123 | 121.5 | 122.5 | -0.5 | -0.41 | 1.22 | 215 | 71 | 3.03 | 0.25 | -22 | 0 | 0 | -22 | 4.09 | -20 | 573 | 0 | 0 | 0 | '24/01/11 | 122 | 123 | 122 | 123 | +1 | +0.82 | 0.82 | 34.2 | 42 | 0.81 | 0.04 | -5 | 0 | 0 | -5 | 4.13 | +5 | 593 | 0 | 0 | 0 | '24/01/10 | 123 | 123 | 122 | 122 | -0.5 | -0.41 | 0.82 | 73.3 | 70 | 1.05 | 0.09 | -28 | 0 | 0 | -28 | 4.14 | -2 | 588 | 0 | 0 | 0 | '24/01/09 | 123 | 123.5 | 122.5 | 122.5 | -0.5 | -0.41 | 0.81 | 105 | 84 | 1.25 | 0.13 | -11 | +5 | 0 | -6 | 4.24 | -2 | 590 | 0 | 0 | 0 | '24/01/08 | 122.5 | 124.5 | 122 | 123 | -4 | -3.15 | 1.97 | 313 | 482 | 0.65 | 0.39 | +7 | +5 | 0 | +12 | 4.27 | -1 | 592 | -5 | 0 | 0 | '24/01/05 | 126.5 | 127 | 126.5 | 127 | +0.5 | +0.4 | 0.4 | 36.7 | 53 | 0.69 | 0.05 | +1 | +5 | 0 | +6 | 4.25 | -8 | 593 | 0 | 5 | 0.84 | '24/01/04 | 126.5 | 127 | 126 | 126.5 | +0.5 | +0.4 | 0.79 | 98.2 | 131 | 0.75 | 0.12 | -20 | 0 | -1 | -21 | 4.25 | -4 | 601 | +5 | 5 | 0.83 | '24/01/03 | 125.5 | 127.5 | 125.5 | 126 | -1 | -0.79 | 1.57 | 65.8 | 112 | 0.59 | 0.08 | -13 | 0 | 0 | -13 | 4.29 | -3 | 605 | 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 | 129.5 | 129.5 | 127 | 127 | -2.5 | -1.93 | 1.93 | 65.7 | 193 | 0.34 | 0.08 | +5 | 0 | 0 | +5 | 4.32 | +4 | 608 | 0 | 0 | 0 | '23/12/29 | 129 | 130 | 129 | 129.5 | 0 | 0 | 0.77 | 30.2 | 56 | 0.54 | 0.04 | +3 | 0 | -7.61 | -4.61 | 4.3 | +8 | 604 | 0 | 0 | 0 | '23/12/28 | 129 | 130 | 129 | 129.5 | +0.5 | +0.39 | 0.78 | 88.8 | 115 | 0.77 | 0.12 | +3 | 0 | +0 | +3 | 4.3 | +7 | 596 | 0 | 0 | 0 | '23/12/27 | 131 | 131 | 129 | 129 | -1 | -0.77 | 1.54 | 138 | 125 | 1.11 | 0.18 | -32 | +8 | 0 | -24 | 4.29 | -4 | 589 | 0 | 0 | 0 | '23/12/26 | 127 | 130 | 127 | 130 | +3 | +2.36 | 2.36 | 110 | 157 | 0.7 | 0.14 | +13 | 0 | +0 | +13 | 4.34 | +1 | 593 | 0 | 0 | 0 | '23/12/25 | 128 | 129 | 127 | 127 | -1 | -0.78 | 1.56 | 156 | 497 | 0.31 | 0.2 | +1 | 0 | +0 | +1 | 4.32 | +2 | 592 | 0 | 0 | 0 | '23/12/22 | 130 | 130.5 | 128 | 128 | -1 | -0.78 | 1.94 | 154 | 161 | 0.96 | 0.2 | -45 | 0 | +0 | -45 | 4.31 | -7 | 590 | 0 | 0 | 0 | '23/12/21 | 127.5 | 130 | 127.5 | 129 | +2 | +1.57 | 1.97 | 294 | 357 | 0.82 | 0.38 | +25 | +17 | +0 | +42 | 4.4 | +19 | 597 | 0 | 0 | 0 | '23/12/20 | 125.5 | 127.5 | 125.5 | 127 | +1 | +0.79 | 1.59 | 141 | 150 | 0.94 | 0.18 | -12 | +30 | 0 | +18 | 4.34 | -5 | 578 | 0 | 0 | 0 | '23/12/19 | 125.5 | 127 | 125.5 | 126 | +0.5 | +0.4 | 1.2 | 127 | 157 | 0.81 | 0.16 | -1 | 0 | 0 | -1 | 4.37 | +2 | 583 | 0 | 0 | 0 | '23/12/18 | 124.5 | 126 | 124.5 | 125.5 | +1 | +0.8 | 1.2 | 131 | 142 | 0.92 | 0.16 | +8 | 0 | 0 | +8 | 4.37 | -10 | 581 | 0 | 0 | 0 | '23/12/15 | 124.5 | 125.5 | 124.5 | 124.5 | 0 | 0 | 0.8 | 59 | 83 | 0.71 | 0.07 | +5 | 0 | -0.04 | +4.96 | 4.35 | -1 | 591 | 0 | 0 | 0 | '23/12/14 | 125 | 125 | 124 | 124.5 | +0.5 | +0.4 | 0.81 | 92 | 110 | 0.84 | 0.11 | +24 | 0 | -0.18 | +23.8 | 4.33 | -3 | 592 | 0 | 0 | 0 | '23/12/13 | 125.5 | 125.5 | 124 | 124 | -1.5 | -1.2 | 1.2 | 53 | 136 | 0.39 | 0.07 | -13 | 0 | -0.06 | -13.1 | 4.29 | +1 | 595 | 0 | 0 | 0 | '23/12/12 | 124 | 128 | 123.5 | 125.5 | +1.5 | +1.21 | 3.63 | 225 | 259 | 0.87 | 0.28 | -33 | 0 | +0.89 | -32.1 | 4.31 | -35 | 594 | 0 | 0 | 0 | '23/12/11 | 124 | 124.5 | 123.5 | 124 | +1 | +0.81 | 0.81 | 54 | 176 | 0.31 | 0.07 | -11 | 0 | -0.53 | -11.5 | 4.38 | -6 | 629 | 0 | 0 | 0 | '23/12/08 | 122 | 123 | 121.5 | 123 | +1.5 | +1.23 | 1.23 | 48.9 | 79 | 0.62 | 0.06 | -14 | 0 | -0.06 | -14.1 | 4.4 | 0 | 635 | 0 | 0 | 0 | '23/12/07 | 124 | 124 | 121.5 | 121.5 | -4.5 | -3.57 | 1.98 | 470 | 376 | 1.25 | 0.58 | -6 | 0 | -0.4 | -6.39 | 4.42 | +21 | 635 | 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 | 124 | 127 | 124 | 126 | +2 | +1.61 | 2.42 | 148 | 184 | 0.8 | 0.19 | -21 | 0 | +0 | -21 | 4.42 | 0 | 614 | 0 | 0 | 0 | '23/12/05 | 126 | 126.5 | 124 | 124 | -1.5 | -1.2 | 1.99 | 134 | 250 | 0.54 | 0.17 | -66 | 0 | -0.4 | -66.4 | 4.46 | -11 | 614 | 0 | 0 | 0 | '23/12/04 | 123 | 127 | 123 | 125.5 | +2.5 | +2.03 | 3.25 | 235 | 291 | 0.81 | 0.29 | -4 | 0 | -0.57 | -4.57 | 4.6 | -10 | 625 | 0 | 0 | 0 | '23/12/01 | 122.5 | 124 | 122.5 | 123 | +1 | +0.82 | 1.23 | 131 | 159 | 0.82 | 0.16 | +13 | 0 | +0.71 | +13.7 | 4.61 | -4 | 635 | 0 | 0 | 0 | '23/11/30 | 122.5 | 123 | 121 | 122 | -0.5 | -0.41 | 1.63 | 174 | 271 | 0.64 | 0.21 | +12 | 0 | -0.26 | +11.7 | 4.74 | -1 | 639 | 0 | 0 | 0 | '23/11/29 | 123 | 123.5 | 122.5 | 122.5 | -0.5 | -0.41 | 0.81 | 71.7 | 321 | 0.22 | 0.09 | -11 | 0 | 0 | -11 | 4.71 | -2 | 640 | 0 | 0 | 0 | '23/11/28 | 122 | 123 | 121.5 | 123 | +0.5 | +0.41 | 1.22 | 60.4 | 140 | 0.43 | 0.07 | -16 | 0 | 0 | -16 | 4.73 | -1 | 642 | 0 | 0 | 0 | '23/11/27 | 122.5 | 123.5 | 122.5 | 122.5 | 0 | 0 | 0.82 | 50.5 | 157 | 0.32 | 0.06 | +2 | 0 | -4.01 | -2.01 | 4.76 | -12 | 643 | 0 | 0 | 0 | '23/11/24 | 122 | 123.5 | 122 | 122.5 | +0.5 | +0.41 | 1.23 | 42.6 | 52 | 0.82 | 0.05 | -10 | 0 | 0 | -10 | 4.76 | -2 | 655 | 0 | 0 | 0 | '23/11/23 | 122.5 | 123 | 121.5 | 122 | -0.5 | -0.41 | 1.22 | 47.7 | 303 | 0.16 | 0.06 | +2 | 0 | 0 | +2 | 4.78 | +1 | 657 | 0 | 0 | 0 | '23/11/22 | 123 | 123 | 122 | 122.5 | 0 | 0 | 0.82 | 42.1 | 72 | 0.59 | 0.05 | -1 | 0 | -0.01 | -1.01 | 4.77 | -5 | 656 | 0 | 0 | 0 | '23/11/21 | 124 | 124 | 122.5 | 122.5 | -1.5 | -1.21 | 1.21 | 39.1 | 116 | 0.34 | 0.05 | -6 | 0 | +0.2 | -5.8 | 4.78 | 0 | 661 | 0 | 0 | 0 | '23/11/20 | 121.5 | 125.5 | 121.5 | 124 | +2.5 | +2.06 | 3.29 | 155 | 164 | 0.95 | 0.19 | +13 | 0 | +0.25 | +13.2 | 4.79 | -2 | 661 | 0 | 0 | 0 | '23/11/17 | 121.5 | 122.5 | 121.5 | 121.5 | 0 | 0 | 0.82 | 65.3 | 79 | 0.83 | 0.08 | +1 | 0 | +0.21 | +1.21 | 4.76 | -3 | 663 | 0 | 0 | 0 | '23/11/16 | 121.5 | 121.5 | 121 | 121.5 | +0.5 | +0.41 | 0.41 | 22.4 | 39 | 0.58 | 0.03 | -1 | 0 | -0.36 | -1.36 | 4.76 | +2 | 666 | 0 | 0 | 0 | '23/11/15 | 121 | 122.5 | 121 | 121 | 0 | 0 | 1.24 | 84.6 | 73 | 1.16 | 0.1 | +5 | 0 | +0.03 | +5.03 | 4.76 | -1 | 664 | 0 | 0 | 0 | '23/11/14 | 118.5 | 121.5 | 118.5 | 121 | 0 | 0 | 2.48 | 51.3 | 88 | 0.58 | 0.06 | +5 | 0 | 0 | +5 | 4.75 | -5 | 665 | 0 | 0 | 0 | '23/11/13 | 120 | 121 | 120 | 121 | +1 | +0.83 | 0.83 | 76.6 | 177 | 0.43 | 0.09 | -11 | 0 | +0 | -11 | 4.74 | -5 | 670 | -2 | 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 | 119.5 | 121 | 119.5 | 120 | 0 | 0 | 1.25 | 40.8 | 73 | 0.56 | 0.05 | +5 | 0 | -0.03 | +4.97 | 4.76 | -5 | 675 | 0 | 2 | 0.3 | '23/11/09 | 119.5 | 120.5 | 119.5 | 120 | 0 | 0 | 0.83 | 38.5 | 58 | 0.66 | 0.05 | -6 | 0 | 0 | -6 | 4.75 | +1 | 680 | 0 | 2 | 0.29 | '23/11/08 | 120 | 121 | 120 | 120 | 0 | 0 | 0.83 | 82.1 | 87 | 0.94 | 0.1 | +19 | 0 | +0.52 | +19.5 | 4.76 | -7 | 679 | 0 | 2 | 0.29 | '23/11/07 | 120.5 | 120.5 | 119.5 | 120 | +1 | +0.84 | 0.84 | 66.8 | 236 | 0.28 | 0.08 | 0 | 0 | +0.08 | +0.08 | 4.73 | +8 | 686 | 0 | 2 | 0.29 | '23/11/06 | 116.5 | 119.5 | 116.5 | 119 | +2.5 | +2.15 | 2.58 | 93.1 | 101 | 0.92 | 0.11 | +38 | 0 | -0.8 | +37.2 | 4.73 | +14 | 678 | 0 | 2 | 0.29 | '23/11/03 | 116.5 | 117 | 116.5 | 116.5 | +1 | +0.87 | 0.43 | 45.3 | 42 | 1.08 | 0.05 | +21 | 0 | 0 | +21 | 4.65 | 0 | 664 | 0 | 2 | 0.3 | '23/11/02 | 115.5 | 116.5 | 115 | 115.5 | +0.5 | +0.43 | 1.3 | 31.2 | 34 | 0.92 | 0.04 | +13 | 0 | 0 | +13 | 4.6 | +2 | 664 | 0 | 2 | 0.3 | '23/11/01 | 115.5 | 115.5 | 113.5 | 115 | 0 | 0 | 1.74 | 123 | 109 | 1.13 | 0.14 | -19 | 0 | +0.42 | -18.6 | 4.58 | -5 | 662 | 0 | 2 | 0.3 | '23/10/31 | 117.5 | 117.5 | 115 | 115 | -2.5 | -2.13 | 2.13 | 62.1 | 95 | 0.65 | 0.07 | -23 | 0 | -0.15 | -23.1 | 4.62 | 0 | 667 | 0 | 2 | 0.3 | '23/10/30 | 117 | 120 | 116 | 117.5 | 0 | 0 | 3.4 | 97.5 | 67 | 1.45 | 0.11 | 0 | 0 | 0 | 0 | 4.66 | +4 | 667 | 0 | 2 | 0.3 | '23/10/27 | 116.5 | 117.5 | 116.5 | 117.5 | +1 | +0.86 | 0.86 | 34.8 | 40 | 0.87 | 0.04 | -9 | 0 | -1 | -10 | 4.66 | +2 | 663 | 0 | 2 | 0.3 | '23/10/26 | 116 | 117 | 116 | 116.5 | -0.5 | -0.43 | 0.85 | 9.34 | 22 | 0.42 | 0.01 | 0 | 0 | -0.1 | -0.1 | 4.68 | 0 | 661 | 0 | 2 | 0.3 | '23/10/25 | 116.5 | 118 | 116.5 | 117 | +1 | +0.86 | 1.29 | 30.2 | 39 | 0.77 | 0.04 | +1 | 0 | 0 | +1 | 4.68 | 0 | 661 | 0 | 2 | 0.3 | '23/10/24 | 115.5 | 116 | 115 | 116 | 0 | 0 | 0.86 | 36 | 55 | 0.65 | 0.04 | +15 | 0 | 0 | +15 | 4.68 | -1 | 661 | 0 | 2 | 0.3 | '23/10/23 | 116 | 117 | 116 | 116 | 0 | 0 | 0.86 | 25 | 34 | 0.74 | 0.03 | +3 | 0 | 0 | +3 | 4.65 | 0 | 662 | +2 | 2 | 0.3 | '23/10/20 | 116.5 | 116.5 | 115.5 | 116 | -1 | -0.85 | 0.85 | 44.7 | 56 | 0.8 | 0.05 | -10 | 0 | +1 | -9 | 4.66 | -7 | 662 | 0 | 0 | 0 | '23/10/19 | 116.5 | 117.5 | 116.5 | 117 | 0 | 0 | 0.85 | 92.2 | 59 | 1.56 | 0.11 | +3 | 0 | 0 | +3 | 4.68 | -8 | 669 | 0 | 0 | 0 | '23/10/18 | 117 | 117.5 | 116.5 | 117 | +0.5 | +0.43 | 0.86 | 85.1 | 83 | 1.03 | 0.1 | -11 | 0 | 0 | -11 | 4.67 | -4 | 677 | 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 | 117 | 117.5 | 116.5 | 116.5 | 0 | 0 | 0.86 | 55.1 | 49 | 1.13 | 0.06 | -11 | 0 | 0 | -11 | 4.73 | -11 | 681 | 0 | 0 | 0 | '23/10/16 | 116 | 117 | 115.5 | 116.5 | +0.5 | +0.43 | 1.29 | 61.3 | 53 | 1.16 | 0.07 | +3 | 0 | 0 | +3 | 4.76 | -10 | 692 | 0 | 0 | 0 | '23/10/13 | 115.5 | 116.5 | 115.5 | 116 | -1 | -0.85 | 0.85 | 138 | 158 | 0.87 | 0.16 | +2 | 0 | -0.63 | +1.37 | 4.75 | +6 | 702 | 0 | 0 | 0 | '23/10/12 | 116.5 | 118.5 | 114 | 117 | +0.5 | +0.43 | 3.86 | 549 | 439 | 1.25 | 0.63 | +65 | 0 | -19.4 | +45.6 | 4.75 | +31 | 696 | 0 | 0 | 0 | '23/10/11 | 121.5 | 122 | 116 | 116.5 | -7.5 | -6.05 | 4.84 | 421 | 879 | 0.48 | 0.5 | -70.4 | 0 | -0.12 | -70.5 | 4.61 | -5 | 665 | 0 | 0 | 0 | '23/10/06 | 123 | 124 | 123 | 124 | +1 | +0.81 | 0.81 | 40.5 | 60 | 0.67 | 0.05 | -11 | 0 | +0 | -11 | 4.73 | -6 | 670 | 0 | 0 | 0 | '23/10/05 | 123 | 123.5 | 122.5 | 123 | +1 | +0.82 | 0.82 | 23.8 | 55 | 0.43 | 0.03 | 0 | 0 | +0.04 | +0.04 | 4.77 | -2 | 676 | 0 | 0 | 0 | '23/10/04 | 121.5 | 122.5 | 121.5 | 122 | 0 | 0 | 0.82 | 116 | 244 | 0.47 | 0.14 | +46 | 0 | 0 | +46 | 4.8 | -14 | 678 | 0 | 0 | 0 | '23/10/03 | 122 | 123.5 | 122 | 122 | 0 | 0 | 1.23 | 87 | 90 | 0.97 | 0.11 | -8 | 0 | -2.95 | -10.9 | 4.75 | -3 | 692 | 0 | 0 | 0 | '23/10/02 | 122.5 | 123 | 122 | 122 | -0.5 | -0.41 | 0.82 | 76 | 103 | 0.74 | 0.09 | +11 | 0 | 0 | +11 | 4.77 | -6 | 695 | 0 | 0 | 0 | '23/09/28 | 121.5 | 123 | 121.5 | 122.5 | +1 | +0.82 | 1.23 | 34.5 | 36 | 0.96 | 0.04 | +5 | 0 | 0 | +5 | 4.74 | -6 | 701 | 0 | 0 | 0 | '23/09/27 | 123 | 123.5 | 121.5 | 121.5 | -1.5 | -1.22 | 1.63 | 54.4 | 64 | 0.85 | 0.07 | +2 | 0 | 0 | +2 | 4.74 | -2 | 707 | 0 | 0 | 0 | '23/09/26 | 123 | 123.5 | 123 | 123 | -1 | -0.81 | 0.4 | 21.6 | 92 | 0.23 | 0.03 | +4 | 0 | 0 | +4 | 4.78 | -7 | 709 | 0 | 0 | 0 | '23/09/25 | 122 | 125 | 122 | 124 | +2.5 | +2.06 | 2.47 | 75.4 | 100 | 0.75 | 0.09 | +24 | 0 | +0.06 | +24.1 | 4.89 | -20 | 716 | 0 | 0 | 0 | '23/09/22 | 121 | 122.5 | 121 | 121.5 | +0.5 | +0.41 | 1.24 | 65.5 | 60 | 1.09 | 0.08 | +19 | 0 | -22 | -3 | 4.84 | -2 | 736 | 0 | 0 | 0 | '23/09/21 | 122 | 122.5 | 120.5 | 121 | -1 | -0.82 | 1.64 | 77.7 | 87 | 0.89 | 0.09 | -16 | 0 | -1 | -17 | 4.8 | 0 | 738 | 0 | 0 | 0 | '23/09/20 | 124 | 124 | 121.5 | 122 | -2 | -1.61 | 2.02 | 79 | 102 | 0.77 | 0.1 | 0 | 0 | 0 | 0 | 4.83 | +1 | 738 | 0 | 0 | 0 | '23/09/19 | 124 | 125 | 123 | 124 | -0.5 | -0.4 | 1.61 | 55 | 70 | 0.79 | 0.07 | -13 | 0 | 0 | -13 | 4.85 | -3 | 737 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/18 | 123 | 125.5 | 122.5 | 124.5 | +1.5 | +1.22 | 2.44 | 146 | 138 | 1.06 | 0.18 | +17 | 0 | -51 | -34 | 4.88 | -10 | 740 | 0 | 0 | 0 | '23/09/15 | 124.5 | 124.5 | 122.5 | 123 | -1.5 | -1.2 | 1.61 | 48.5 | 62 | 0.78 | 0.06 | -6 | 0 | +0 | -6 | 4.93 | -2 | 750 | 0 | 0 | 0 | '23/09/14 | 122 | 124.5 | 121.5 | 124.5 | +3.5 | +2.89 | 2.48 | 170 | 147 | 1.16 | 0.21 | +41 | 0 | +0 | +41 | 4.93 | -5 | 752 | 0 | 0 | 0 | '23/09/13 | 121.5 | 121.5 | 120.5 | 121 | +1 | +0.83 | 0.83 | 41.5 | 47 | 0.88 | 0.05 | -8 | 0 | +2 | -6 | 4.84 | +5 | 757 | 0 | 0 | 0 | '23/09/12 | 122.5 | 122.5 | 120 | 120 | -2 | -1.64 | 2.05 | 86.7 | 97 | 0.89 | 0.1 | -20 | 0 | +7 | -13 | 4.84 | +4 | 752 | 0 | 0 | 0 | '23/09/11 | 123.5 | 124 | 121 | 122 | -1.5 | -1.21 | 2.43 | 132 | 114 | 1.16 | 0.16 | -9 | 0 | +11 | +2 | 4.86 | -4 | 748 | 0 | 0 | 0 | '23/09/08 | 122 | 123.5 | 121 | 123.5 | +1.5 | +1.23 | 2.05 | 98 | 93 | 1.05 | 0.12 | -11 | 0 | +26 | +15 | 4.86 | -3 | 752 | 0 | 0 | 0 | '23/09/07 | 123 | 123 | 121.5 | 122 | -1 | -0.81 | 1.22 | 86.7 | 98 | 0.88 | 0.11 | -11 | 0 | +5 | -6 | 4.89 | -5 | 755 | 0 | 0 | 0 | '23/09/06 | 122.5 | 123.5 | 122.5 | 123 | +2 | +1.65 | 0.83 | 199 | 247 | 0.81 | 0.24 | -9 | 0 | +25 | +16 | 4.93 | -5 | 760 | 0 | 0 | 0 | '23/09/05 | 120 | 121.5 | 120 | 121 | +1 | +0.83 | 1.25 | 50.7 | 82 | 0.62 | 0.06 | -16 | 0 | 0 | -16 | 5.05 | -5 | 765 | 0 | 0 | 0 | '23/09/04 | 119 | 121 | 119 | 120 | +0.5 | +0.42 | 1.67 | 94.6 | 113 | 0.84 | 0.11 | +3 | 0 | 0 | +3 | 5.07 | -32 | 770 | 0 | 0 | 0 | '23/09/01 | 119.5 | 120 | 118.5 | 119.5 | +1.5 | +1.27 | 1.27 | 50.9 | 82 | 0.62 | 0.06 | -2 | 0 | 0 | -2 | 5.07 | -3 | 802 | 0 | 0 | 0 | '23/08/31 | 118 | 118.5 | 117.5 | 118 | 0 | 0 | 0.85 | 51.8 | 63 | 0.82 | 0.06 | -11 | 0 | -0.45 | -11.4 | 5.07 | +2 | 805 | 0 | 0 | 0 | '23/08/30 | 117.5 | 119 | 117 | 118 | +1.5 | +1.29 | 1.72 | 107 | 127 | 0.85 | 0.13 | +17 | 0 | -0.25 | +16.7 | 5.09 | +3 | 803 | 0 | 0 | 0 | '23/08/29 | 116 | 117 | 116 | 116.5 | +1 | +0.87 | 0.87 | 35.6 | 42 | 0.85 | 0.04 | -9 | 0 | -0.89 | -9.89 | 5.05 | -1 | 800 | 0 | 0 | 0 | '23/08/28 | 115.5 | 118 | 115 | 115.5 | 0 | 0 | 2.6 | 182 | 168 | 1.09 | 0.21 | -1 | 0 | +0.8 | -0.2 | 5.06 | +4 | 801 | 0 | 0 | 0 | '23/08/25 | 114.5 | 116.5 | 114.5 | 115.5 | +1 | +0.87 | 1.75 | 40.8 | 61 | 0.67 | 0.05 | +6 | 0 | -1 | +5 | 5.03 | -2 | 797 | 0 | 0 | 0 | '23/08/24 | 115.5 | 116 | 114.5 | 114.5 | -0.5 | -0.43 | 1.3 | 78.7 | 97 | 0.81 | 0.09 | -41 | 0 | -0.37 | -41.4 | 5.02 | -14 | 799 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/23 | 114.5 | 115 | 114.5 | 115 | +1 | +0.88 | 0.44 | 12.1 | 38 | 0.32 | 0.01 | -2 | 0 | -0.02 | -2.02 | 5.09 | 0 | 813 | 0 | 0 | 0 | '23/08/22 | 117 | 117 | 114 | 114 | -1 | -0.87 | 2.61 | 122 | 153 | 0.79 | 0.14 | -51 | 0 | -0.29 | -51.3 | 5.11 | -7 | 813 | 0 | 0 | 0 | '23/08/21 | 115.5 | 116.5 | 114 | 115 | 0 | 0 | 2.17 | 55 | 86 | 0.64 | 0.06 | -13 | 0 | -0.79 | -13.8 | 5.21 | -1 | 820 | 0 | 0 | 0 | '23/08/18 | 117.5 | 118 | 115 | 115 | -2.5 | -2.13 | 2.55 | 130 | 167 | 0.78 | 0.15 | -92 | 0 | -0.29 | -92.3 | 5.23 | +10 | 821 | 0 | 0 | 0 | '23/08/17 | 116 | 118 | 115.5 | 117.5 | 0 | 0 | 2.13 | 115 | 212 | 0.54 | 0.13 | -2 | 0 | -0.04 | -2.04 | 5.39 | +10 | 811 | 0 | 0 | 0 | '23/08/16 | 117 | 118 | 115.5 | 117.5 | -1 | -0.84 | 2.11 | 81.8 | 300 | 0.27 | 0.1 | -7 | 0 | -0.02 | -7.02 | 5.39 | +2 | 801 | 0 | 0 | 0 | '23/08/15 | 114 | 119 | 114 | 118.5 | +4.5 | +3.95 | 4.39 | 141 | 159 | 0.88 | 0.17 | +79 | 0 | +0.01 | +79 | 5.44 | +5 | 799 | 0 | 0 | 0 | '23/08/14 | 117 | 117 | 113.5 | 114 | -4 | -3.39 | 2.97 | 298 | 312 | 0.96 | 0.34 | -100 | 0 | -8.66 | -109 | 5.28 | -37 | 794 | -7 | 0 | 0 | '23/08/11 | 118.5 | 119.5 | 118 | 118 | +1 | +0.85 | 1.28 | 123 | 126 | 0.97 | 0.15 | +12 | 0 | -7.17 | +4.83 | 5.47 | -1 | 831 | -1 | 7 | 0.84 | '23/08/10 | 119.5 | 119.5 | 117 | 117 | -2.5 | -2.09 | 2.09 | 281 | 289 | 0.97 | 0.33 | -29 | 0 | -0.91 | -29.9 | 5.45 | -45 | 832 | 0 | 8 | 0.96 | '23/08/09 | 119 | 120 | 119 | 119.5 | 0 | 0 | 0.84 | 112 | 140 | 0.8 | 0.13 | -33 | 0 | -0.85 | -33.8 | 5.5 | -10 | 877 | 0 | 8 | 0.91 | '23/08/08 | 121.5 | 121.5 | 119.5 | 119.5 | -2 | -1.65 | 1.65 | 190 | 185 | 1.03 | 0.23 | -5 | 0 | -2.94 | -7.94 | 5.56 | -96 | 887 | 0 | 8 | 0.9 | '23/08/07 | 122 | 122 | 117 | 121.5 | -5 | -3.95 | 3.95 | 811 | 657 | 1.23 | 0.97 | +118 | 0 | -0.03 | +118 | 5.6 | -201 | 983 | +7 | 8 | 0.81 | '23/08/04 | 124 | 126.5 | 124 | 126.5 | +2 | +1.61 | 2.01 | 89.5 | 91 | 0.98 | 0.11 | +10 | 0 | -2.01 | +7.99 | 5.26 | -19 | 1,184 | 0 | 1 | 0.08 | '23/08/02 | 125 | 126 | 123.5 | 124.5 | -1.5 | -1.19 | 1.98 | 258 | 281 | 0.92 | 0.32 | -127 | 0 | -1.36 | -128 | 5.23 | 0 | 1,203 | -2 | 1 | 0.08 | '23/08/01 | 126 | 127.5 | 125.5 | 126 | 0 | 0 | 1.59 | 162 | 170 | 0.96 | 0.21 | -32 | 0 | -2.48 | -34.5 | 5.39 | -6 | 1,203 | 0 | 3 | 0.25 | '23/07/31 | 126 | 126 | 125 | 126 | 0 | 0 | 0.79 | 188 | 211 | 0.89 | 0.24 | -74 | 0 | -3.31 | -77.3 | 5.4 | -1 | 1,209 | 0 | 3 | 0.25 | '23/07/28 | 126 | 126 | 124.5 | 126 | +0.5 | +0.4 | 1.2 | 136 | 163 | 0.83 | 0.17 | -26 | 0 | +0.11 | -25.9 | 5.52 | -3 | 1,210 | 0 | 3 | 0.25 | 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 | 125 | 126 | 125 | 125.5 | +1.5 | +1.21 | 0.81 | 114 | 133 | 0.86 | 0.14 | +19 | 0 | -1.13 | +17.9 | 5.56 | +1 | 1,213 | +2 | 3 | 0.25 | '23/07/26 | 127.5 | 127.5 | 124 | 124 | -3 | -2.36 | 2.76 | 224 | 223 | 1 | 0.28 | -82 | 0 | -0.43 | -82.4 | 5.51 | -15 | 1,212 | +1 | 1 | 0.08 | '23/07/25 | 128 | 128 | 124.5 | 127 | -0.5 | -0.39 | 2.75 | 253 | 244 | 1.04 | 0.32 | -16 | 0 | -3.78 | -19.8 | 5.66 | -29 | 1,227 | 0 | 0 | 0 | '23/07/24 | 125.5 | 127.5 | 125 | 127.5 | +2.5 | +2 | 2 | 190 | 201 | 0.95 | 0.24 | -45 | 0 | -0.01 | -45 | 5.67 | -4 | 1,256 | 0 | 0 | 0 | '23/07/21 | 126 | 127.5 | 124 | 125 | -1 | -0.79 | 2.78 | 297 | 353 | 0.84 | 0.37 | -68 | 0 | -1.6 | -69.6 | 5.74 | -31 | 1,260 | -3 | 0 | 0 | '23/07/20 | 125.5 | 127 | 124 | 126 | +1.5 | +1.2 | 2.41 | 174 | 219 | 0.8 | 0.22 | -52 | 0 | -2.03 | -54 | 5.84 | 0 | 1,291 | 0 | 3 | 0.23 | '23/07/19 | 130 | 130 | 124 | 124.5 | -4.5 | -3.49 | 4.65 | 1,021 | 971 | 1.05 | 1.3 | -467 | 0 | -27.5 | -495 | 6.01 | +33 | 1,291 | +1 | 3 | 0.23 | '23/07/18 | 134.5 | 134.5 | 128.5 | 129 | -4.5 | -3.37 | 4.49 | 584 | 557 | 1.05 | 0.76 | -340 | 0 | -7.19 | -347 | 6.77 | +3 | 1,258 | +1 | 2 | 0.16 | '23/07/17 | 134.5 | 134.5 | 132 | 133.5 | -1 | -0.74 | 1.86 | 406 | 335 | 1.21 | 0.54 | +77 | 0 | -1 | +76 | 7.44 | +10 | 1,255 | +1 | 1 | 0.08 | '23/07/14 | 135 | 136 | 133.5 | 134.5 | 0 | 0 | 1.86 | 263 | 294 | 0.89 | 0.35 | +79 | 0 | 0 | +79 | 7.28 | -5 | 1,245 | 0 | 0 | 0 | '23/07/13 | 133.5 | 134.5 | 131.5 | 134.5 | +1.5 | +1.13 | 2.26 | 272 | 307 | 0.89 | 0.36 | 0 | 0 | -8.88 | -8.88 | 7.11 | -6 | 1,250 | 0 | 0 | 0 | '23/07/12 | 133.5 | 134.5 | 132.5 | 133 | 0 | 0 | 1.5 | 137 | 136 | 1 | 0.18 | +4 | 0 | -11 | -7 | 7.08 | +14 | 1,256 | 0 | 0 | 0 | '23/07/11 | 135 | 135 | 132.5 | 133 | -2 | -1.48 | 1.85 | 310 | 332 | 0.93 | 0.41 | -119 | 0 | -3.29 | -122 | 6.82 | +24 | 1,242 | -2 | 0 | 0 | '23/07/10 | 134.5 | 136 | 134 | 135 | +1 | +0.75 | 1.49 | 321 | 309 | 1.04 | 0.43 | -3 | 0 | -41.3 | -44.3 | 7.09 | +23 | 1,218 | +2 | 2 | 0.16 | '23/07/07 | 136.5 | 138 | 134 | 138 | +1.5 | +1.1 | 2.93 | 494 | 445 | 1.11 | 0.67 | +46 | 0 | +25.8 | +71.8 | 7.16 | -54 | 1,195 | 0 | 0 | 0 | '23/07/06 | 136 | 137.5 | 136 | 136.5 | +1.5 | +1.11 | 1.11 | 438 | 372 | 1.18 | 0.6 | +8 | 0 | -2.37 | +5.63 | 7.28 | +3 | 1,249 | 0 | 0 | 0 | '23/07/05 | 134.5 | 135.5 | 134 | 135 | +1 | +0.75 | 1.12 | 159 | 158 | 1.01 | 0.21 | -14 | 0 | -6.29 | -20.3 | 7.27 | +2 | 1,246 | 0 | 0 | 0 | '23/07/04 | 137 | 137.5 | 134 | 134 | -3 | -2.19 | 2.55 | 327 | 319 | 1.03 | 0.44 | -195 | -30 | -8.16 | -233 | 7.3 | +11 | 1,244 | -1 | 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 | 136 | 138 | 135.5 | 137 | +1 | +0.74 | 1.84 | 263 | 276 | 0.95 | 0.36 | +29 | -33 | +1.54 | -2.46 | 7.64 | +18 | 1,233 | 0 | 1 | 0.08 | '23/06/30 | 134.5 | 136 | 134.5 | 136 | +1 | +0.74 | 1.11 | 124 | 118 | 1.05 | 0.17 | -32 | 0 | 0 | -32 | 7.61 | -8 | 1,215 | 0 | 1 | 0.08 | '23/06/29 | 135.5 | 137.5 | 134 | 135 | -1 | -0.74 | 2.57 | 226 | 203 | 1.11 | 0.31 | -4 | 0 | +3.69 | -0.31 | 7.66 | -4 | 1,223 | 0 | 1 | 0.08 | '23/06/28 | 133.5 | 136 | 133.5 | 136 | +3 | +2.26 | 1.88 | 204 | 197 | 1.04 | 0.28 | +55 | 0 | -2 | +53 | 7.71 | +9 | 1,227 | 0 | 1 | 0.08 | '23/06/27 | 132.5 | 136.5 | 132.5 | 133 | +0.5 | +0.38 | 3.02 | 319 | 316 | 1.01 | 0.43 | -5 | -35 | -4.38 | -44.4 | 7.93 | +13 | 1,218 | -1 | 1 | 0.08 | '23/06/26 | 135 | 135 | 132.5 | 132.5 | -2.5 | -1.85 | 1.85 | 325 | 355 | 0.92 | 0.43 | -102 | 0 | -84.8 | -187 | 7.89 | -3 | 1,205 | +1 | 2 | 0.17 | '23/06/21 | 136 | 136 | 134.5 | 135 | -1 | -0.74 | 1.1 | 163 | 184 | 0.89 | 0.22 | -11 | -30 | -17.3 | -58.3 | 8.09 | +20 | 1,208 | 0 | 1 | 0.08 | '23/06/20 | 136.5 | 136.5 | 135.5 | 136 | -0.5 | -0.37 | 0.73 | 156 | 479 | 0.33 | 0.21 | +1 | 0 | -8.38 | -7.38 | 8.12 | -25 | 1,188 | 0 | 1 | 0.08 | '23/06/19 | 139 | 139.5 | 136 | 136.5 | -3.5 | -2.5 | 2.5 | 360 | 569 | 0.63 | 0.49 | -183 | 0 | -11.3 | -194 | 8.14 | +10 | 1,213 | 0 | 1 | 0.08 | '23/06/16 | 135 | 140.5 | 134.5 | 140 | +5 | +3.7 | 4.44 | 792 | 607 | 1.3 | 1.07 | +122 | 0 | +26 | +148 | 8.48 | +30 | 1,203 | 0 | 1 | 0.08 | '23/06/15 | 136 | 136.5 | 134 | 135 | -0.5 | -0.37 | 1.85 | 321 | 339 | 0.95 | 0.43 | -35 | 0 | -45 | -80 | 8.24 | -76 | 1,173 | 0 | 1 | 0.09 | '23/06/14 | 135 | 138.5 | 135 | 135.5 | +0.5 | +0.37 | 2.59 | 427 | 349 | 1.22 | 0.58 | +21 | 0 | +32 | +53 | 8.32 | +27 | 1,249 | 0 | 1 | 0.08 | '23/06/13 | 134.5 | 136 | 133.5 | 135 | +0.5 | +0.37 | 1.86 | 280 | 403 | 0.69 | 0.38 | -56 | 0 | -14 | -70 | 8.26 | +1 | 1,222 | -3 | 1 | 0.08 | '23/06/12 | 135.5 | 136.5 | 133 | 134.5 | -0.5 | -0.37 | 2.59 | 561 | 481 | 1.17 | 0.75 | +203 | 0 | -5 | +198 | 8.35 | -5 | 1,221 | 0 | 4 | 0.33 | '23/06/09 | 134 | 136 | 134 | 135 | +1.5 | +1.12 | 1.5 | 292 | 344 | 0.85 | 0.39 | +9 | 0 | -1 | +8 | 7.93 | -13 | 1,226 | 0 | 4 | 0.33 | '23/06/08 | 134.5 | 137.5 | 133.5 | 133.5 | -2 | -1.48 | 2.95 | 438 | 469 | 0.93 | 0.59 | -11 | 0 | -16 | -27 | 7.88 | +6 | 1,239 | +2 | 4 | 0.32 | '23/06/07 | 134.5 | 136.5 | 133 | 135.5 | +2 | +1.5 | 2.62 | 616 | 598 | 1.03 | 0.83 | -85 | -17 | -80.8 | -183 | 7.87 | -54 | 1,233 | 0 | 2 | 0.16 | '23/06/06 | 138.5 | 138.5 | 132 | 133.5 | -9.5 | -6.64 | 4.55 | 1,734 | 1,639 | 1.06 | 2.32 | -287 | -38 | -70 | -395 | 8.06 | -135 | 1,287 | -5 | 2 | 0.16 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/05 | 145 | 146 | 143 | 143 | -2 | -1.38 | 2.07 | 701 | 687 | 1.02 | 1.01 | -70 | 0 | -31 | -101 | 8.66 | +50 | 1,422 | +2 | 7 | 0.49 | '23/06/02 | 145.5 | 151 | 144.5 | 145 | -0.5 | -0.34 | 4.47 | 1,454 | 1,039 | 1.4 | 2.14 | -164 | 0 | +144 | -19.9 | 8.85 | +199 | 1,372 | -1 | 5 | 0.36 | '23/06/01 | 145 | 148 | 143 | 145.5 | -1 | -0.68 | 3.41 | 911 | 1,003 | 0.91 | 1.33 | +51 | 0 | +52 | +103 | 9.27 | -46 | 1,173 | -2 | 6 | 0.51 | '23/05/31 | 142 | 148.5 | 142 | 146.5 | +4 | +2.81 | 4.56 | 1,502 | 1,378 | 1.09 | 2.2 | +205 | 0 | +64.2 | +269 | 9.18 | -7 | 1,219 | +2 | 8 | 0.66 | '23/05/30 | 143 | 144 | 138.5 | 142.5 | -1.5 | -1.04 | 3.82 | 1,579 | 1,291 | 1.22 | 2.23 | -177 | 0 | -21.2 | -198 | 8.8 | +39 | 1,226 | +3 | 6 | 0.49 | '23/05/29 | 136.5 | 145 | 135.5 | 144 | +7.5 | +5.49 | 6.96 | 1,443 | 1,262 | 1.14 | 2.04 | +240 | +4 | +31.3 | +275 | 9.13 | -17 | 1,187 | 0 | 3 | 0.25 | '23/05/26 | 140 | 141.5 | 136 | 136.5 | -2.5 | -1.8 | 3.96 | 909 | 895 | 1.02 | 1.26 | -199 | 0 | -27 | -226 | 8.67 | -56 | 1,204 | -1 | 3 | 0.25 | '23/05/25 | 137 | 139.5 | 135 | 139 | +6 | +4.51 | 3.38 | 2,260 | 1,809 | 1.25 | 3.11 | +520 | +31 | +79.1 | +630 | 9.3 | +104 | 1,260 | +2 | 4 | 0.32 | '23/05/24 | 134.5 | 135 | 131 | 133 | -1 | -0.75 | 2.99 | 665 | 545 | 1.22 | 0.89 | +71 | 0 | -17 | +54 | 8.22 | -38 | 1,156 | 0 | 2 | 0.17 | '23/05/23 | 131.5 | 134 | 130.5 | 134 | +2.5 | +1.9 | 2.66 | 504 | 446 | 1.13 | 0.67 | +216 | 0 | +7.05 | +223 | 8.02 | -17 | 1,194 | -1 | 2 | 0.17 | '23/05/22 | 131 | 132 | 129 | 131.5 | +2.5 | +1.94 | 2.33 | 743 | 610 | 1.22 | 0.97 | +16 | -190 | -4.45 | -178 | 7.61 | +64 | 1,211 | -8 | 3 | 0.25 | '23/05/19 | 141 | 141.5 | 126.5 | 129 | -11 | -7.86 | 10.7 | 3,519 | 2,779 | 1.27 | 4.62 | -671 | -30 | -147 | -848 | 7.58 | -183 | 1,147 | +11 | 11 | 0.96 | '23/05/18 | 136 | 141 | 135 | 140 | +5 | +3.7 | 4.44 | 1,519 | 1,161 | 1.31 | 2.11 | +56 | 0 | +106 | +162 | 8.64 | +246 | 1,330 | 0 | 0 | 0 | '23/05/17 | 138 | 138.5 | 134.5 | 135 | -1.5 | -1.1 | 2.93 | 771 | 694 | 1.11 | 1.05 | -81 | 0 | -8 | -89 | 8.54 | +45 | 1,084 | -1 | 0 | 0 | '23/05/16 | 134.5 | 138 | 133 | 136.5 | +3 | +2.25 | 3.75 | 910 | 781 | 1.16 | 1.24 | +111 | 0 | +39 | +150 | 8.7 | -6 | 1,039 | 0 | 1 | 0.1 | '23/05/15 | 136.5 | 137 | 133 | 133.5 | -2.5 | -1.84 | 2.94 | 451 | 487 | 0.93 | 0.61 | -161 | 0 | -6.16 | -167 | 8.45 | +28 | 1,045 | 0 | 1 | 0.1 | '23/05/12 | 133 | 136.5 | 131 | 136 | +4.5 | +3.42 | 4.18 | 761 | 792 | 0.96 | 1.02 | +145 | 0 | +27 | +172 | 8.79 | +45 | 1,017 | +1 | 1 | 0.1 | '23/05/11 | 133 | 138 | 130 | 131.5 | +2.5 | +1.94 | 6.2 | 1,552 | 1,205 | 1.29 | 2.08 | +133 | 0 | +27.5 | +161 | 8.51 | -5 | 972 | 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 | 127.5 | 129.5 | 127 | 129 | +1.5 | +1.18 | 1.96 | 133 | 141 | 0.95 | 0.17 | +2 | 0 | -10 | -8.05 | 8.35 | -7 | 977 | 0 | 0 | 0 | '23/05/09 | 131.5 | 131.5 | 126.5 | 127.5 | -4 | -3.04 | 3.8 | 457 | 579 | 0.79 | 0.59 | -92 | -50 | -8.4 | -150 | 8.39 | -86 | 984 | 0 | 0 | 0 | '23/05/08 | 133.5 | 134 | 130.5 | 131.5 | -1 | -0.75 | 2.64 | 294 | 299 | 0.98 | 0.39 | -53 | 0 | -17 | -70 | 8.59 | -39 | 1,070 | 0 | 0 | 0 | '23/05/05 | 133.5 | 133.5 | 131.5 | 132.5 | -1 | -0.75 | 1.5 | 274 | 219 | 1.25 | 0.36 | +43 | 0 | -1.72 | +41.3 | 8.68 | -34 | 1,109 | 0 | 0 | 0 | '23/05/04 | 133.5 | 134 | 131.5 | 133.5 | 0 | 0 | 1.87 | 232 | 247 | 0.94 | 0.31 | -86 | 0 | +23.2 | -62.8 | 8.59 | -6 | 1,143 | 0 | 0 | 0 | '23/05/03 | 132.5 | 134 | 131 | 133.5 | +1 | +0.75 | 2.26 | 397 | 436 | 0.91 | 0.53 | -36 | 0 | +40 | +4 | 8.74 | +95 | 1,149 | -1 | 0 | 0 | '23/05/02 | 132.5 | 133.5 | 131 | 132.5 | +2 | +1.53 | 1.92 | 354 | 343 | 1.03 | 0.47 | +29 | 0 | +30 | +59 | 8.85 | +3 | 1,054 | 0 | 1 | 0.09 | '23/04/28 | 127 | 131 | 127 | 130.5 | +4.5 | +3.57 | 3.17 | 257 | 289 | 0.89 | 0.33 | +98 | 0 | +10 | +108 | 8.78 | -39 | 1,051 | 0 | 1 | 0.1 | '23/04/27 | 127 | 127.5 | 125.5 | 126 | -0.5 | -0.4 | 1.58 | 182 | 246 | 0.74 | 0.23 | -8 | 0 | -4.18 | -12.2 | 8.63 | -26 | 1,090 | +1 | 1 | 0.09 | '23/04/26 | 128 | 128 | 124 | 126.5 | -1 | -0.78 | 3.14 | 549 | 495 | 1.11 | 0.69 | +143 | 0 | -36.8 | +106 | 8.66 | -17 | 1,116 | 0 | 0 | 0 | '23/04/25 | 132 | 132.5 | 127 | 127.5 | -4 | -3.04 | 4.18 | 431 | 436 | 0.99 | 0.56 | -63 | 0 | -16.2 | -79.2 | 8.46 | -45 | 1,133 | 0 | 0 | 0 | '23/04/24 | 128 | 132.5 | 128 | 131.5 | +3 | +2.33 | 3.5 | 247 | 577 | 0.43 | 0.32 | +117 | 0 | +9 | +126 | 8.64 | -57 | 1,178 | 0 | 0 | 0 | '23/04/21 | 131.5 | 132.5 | 128 | 128.5 | -3 | -2.28 | 3.42 | 540 | 500 | 1.08 | 0.7 | +80 | -50 | -2.81 | +27.2 | 8.44 | -24 | 1,235 | 0 | 0 | 0 | '23/04/20 | 134.5 | 136.5 | 131.5 | 131.5 | -2 | -1.5 | 3.75 | 777 | 914 | 0.85 | 1.04 | -85 | 0 | +9.83 | -75.2 | 8.21 | +44 | 1,259 | 0 | 0 | 0 | '23/04/19 | 133 | 136 | 132 | 133.5 | +1.5 | +1.14 | 3.03 | 540 | 1,039 | 0.52 | 0.72 | +82 | 0 | +42.8 | +125 | 8.48 | -13 | 1,215 | 0 | 0 | 0 | '23/04/18 | 133 | 133.5 | 130 | 132 | -0.5 | -0.38 | 2.64 | 581 | 616 | 0.94 | 0.77 | +212 | 0 | +33.7 | +246 | 8.43 | -236 | 1,228 | 0 | 0 | 0 | '23/04/17 | 134.5 | 134.5 | 131.5 | 132.5 | -1.5 | -1.12 | 2.24 | 423 | 981 | 0.43 | 0.56 | +45 | 0 | +4.94 | +49.9 | 7.98 | -54 | 1,464 | 0 | 0 | 0 | '23/04/14 | 135 | 135 | 132 | 134 | 0 | 0 | 2.24 | 460 | 505 | 0.91 | 0.62 | -89 | 0 | +2 | -87 | 7.95 | 0 | 1,518 | -1 | 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 | 132 | 134.5 | 132 | 134 | +1 | +0.75 | 1.88 | 576 | 570 | 1.01 | 0.77 | +120 | 0 | -18 | +102 | 8.12 | -39 | 1,518 | 0 | 1 | 0.07 | '23/04/12 | 130.5 | 135.5 | 130.5 | 133 | +3.5 | +2.7 | 3.86 | 1,136 | 934 | 1.22 | 1.52 | +30 | 0 | +36.9 | +66.9 | 7.93 | +105 | 1,557 | 0 | 1 | 0.06 | '23/04/11 | 128.5 | 131.5 | 128 | 129.5 | +1.5 | +1.17 | 2.73 | 724 | 632 | 1.15 | 0.94 | +136 | 0 | +30 | +166 | 7.9 | +18 | 1,452 | 0 | 1 | 0.07 | '23/04/10 | 131.5 | 132.5 | 127 | 128 | -2.5 | -1.92 | 4.21 | 1,007 | 1,348 | 0.75 | 1.3 | -122 | 0 | +25.9 | -96.1 | 7.58 | -73 | 1,434 | 0 | 1 | 0.07 | '23/04/07 | 128 | 134 | 128 | 130.5 | +4.5 | +3.57 | 4.76 | 1,599 | 1,390 | 1.15 | 2.09 | -351 | 0 | +10 | -341 | 7.87 | +143 | 1,507 | -11 | 1 | 0.07 | '23/04/06 | 124 | 126.5 | 123.5 | 126 | 0 | 0 | 2.38 | 332 | 348 | 0.95 | 0.42 | -70 | 0 | +3.22 | -66.8 | 8.34 | +33 | 1,364 | 0 | 12 | 0.88 | '23/03/31 | 124 | 126.5 | 122.5 | 126 | +2 | +1.61 | 3.23 | 384 | 404 | 0.95 | 0.48 | -67 | 0 | +4.74 | -62.3 | 8.49 | +13 | 1,331 | 0 | 12 | 0.9 | '23/03/30 | 123 | 124.5 | 121.5 | 124 | +1.5 | +1.22 | 2.45 | 249 | 276 | 0.9 | 0.31 | +64 | 0 | +0.62 | +64.6 | 8.71 | -14 | 1,318 | 0 | 12 | 0.91 |
|