|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 126.5 | 123 | +3.5 | +2.85% | 4.88% | 124 | 129.5 | 123.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 375 | 4,758萬 | 421 | 0.9張/筆 | 126.9元 | 2.63 | 14.02 | -0.55 | 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) | 150 | 1,836萬 | 143 | 1張/筆 | 122.4元 | +2 (+1.65%) | 連漲連跌: 連2漲 ( +5.5元 / +4.55%) 財報評分: 最新52分 / 平均56分 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 126.5元 (+3.5元/ +2.85%) | 成交張數: 375張 | 成交金額: 4,758萬元 | 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10高 | 近21日新高 | 連2漲 (+5.5元/ +4.55%) | 第180高 | 近20日新高 | 第95高 | 近20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 126.5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 | 15年 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 123 | 123.5 | 120.5 | 127 | 117 | 112 | 108 | 74.9 | 64.1 | 76.6 | - | - | - | 116 | 漲跌價 | +3.5 | +3 | +6 | -0.5 | +9.5 | +14.5 | +18.5 | +51.6 | +62.4 | +49.9 | - | - | - | +10.5 | 漲跌幅 | +2.85% | +2.43% | +4.98% | -0.39% | +8.12% | +12.9% | +17.1% | +68.9% | +97.3% | +65.1% | - | - | - | +9.05% | 振幅 | 7.32% | 7.29% | 7.88% | 10.6% | 18.4% | 26.8% | 31.9% | 85.4% | 120% | 107% | - | - | - | 18.5% | 成交張數 | 567 | 717 | 1,025 | 2,591 | 5,504 | 9,597 | 1.84萬 | 5.68萬 | 6.63萬 | 8.54萬 | - | - | - | 5,434 | 成交金額 | 7,106萬 | 8,980萬 | 1.27億 | 3.2億 | 6.7億 | 11.3億 | 21.2億 | 61.9億 | 68.4億 | 81.3億 | - | - | - | 6.62億 | 週轉率 | 1.35% | 1.71% | 2.44% | 6.17% | 13.1% | 22.9% | 43.9% | 135% | 158% | 203% | - | - | - | 12.9% |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/28 | 124 | 129.5 | 123.5 | 126.5 | +3.5 | +2.85 | 4.88 | 375 | 421 | 0.89 | 0.48 | +87 | 0 | 0 | +87 | | | | | | | '24/03/27 | 120.5 | 123.5 | 120.5 | 123 | +2 | +1.65 | 2.48 | 150 | 143 | 1.05 | 0.18 | +17 | 0 | +1 | +18 | 35.5 | +36 | 588 | 0 | 0 | 0 | '24/03/26 | 122.5 | 122.5 | 121 | 121 | -2 | -1.63 | 1.22 | 42.1 | 78 | 0.54 | 0.05 | -16 | 0 | +2 | -14 | 35.4 | -5 | 552 | 0 | 0 | 0 | '24/03/25 | 125 | 125.5 | 123 | 123 | -0.5 | -0.4 | 2.02 | 47.2 | 147 | 0.32 | 0.06 | -27.1 | 0 | 0 | -27.1 | 35.4 | -1 | 557 | 0 | 0 | 0 | '24/03/22 | 123.5 | 127 | 123.5 | 123.5 | 0 | 0 | 2.83 | 103 | 148 | 0.7 | 0.13 | -13 | 0 | -1 | -14 | 35.5 | +6 | 558 | 0 | 0 | 0 | '24/03/21 | 122.5 | 124.5 | 121.5 | 123.5 | +1 | +0.82 | 2.45 | 123 | 153 | 0.81 | 0.15 | +1 | 0 | 0 | +1 | 35.5 | +17 | 552 | 0 | 0 | 0 | '24/03/20 | 120 | 122.5 | 120 | 122.5 | +2.5 | +2.08 | 2.08 | 92.7 | 104 | 0.89 | 0.11 | +15 | 0 | +5 | +20 | 35.5 | -2 | 535 | 0 | 0 | 0 | '24/03/19 | 120.5 | 121 | 120 | 120 | -1 | -0.83 | 0.83 | 22.5 | 74 | 0.3 | 0.03 | -5 | 0 | +5 | 0 | 35.4 | -3 | 537 | 0 | 0 | 0 | '24/03/18 | 121.5 | 124 | 120 | 121 | -0.5 | -0.41 | 3.29 | 35.4 | 87 | 0.41 | 0.04 | -2 | 0 | +3 | +1 | 35.5 | -4 | 540 | 0 | 0 | 0 | '24/03/15 | 121.5 | 124.5 | 120 | 121.5 | +1 | +0.83 | 3.73 | 33.5 | 80 | 0.42 | 0.04 | -7 | 0 | -1 | -8 | 35.5 | -4 | 544 | 0 | 0 | 0 | '24/03/14 | 120 | 124.5 | 120 | 120.5 | +0.5 | +0.42 | 3.75 | 62.4 | 110 | 0.57 | 0.08 | -18 | 0 | 0 | -18 | 35.5 | -1 | 548 | 0 | 0 | 0 | '24/03/13 | 120.5 | 121 | 119.5 | 120 | -1 | -0.83 | 1.24 | 37 | 98 | 0.38 | 0.04 | -6 | 0 | +15 | +9 | 35.5 | -3 | 549 | 0 | 0 | 0 | '24/03/12 | 119 | 123 | 118 | 121 | +3 | +2.54 | 4.24 | 94.5 | 168 | 0.56 | 0.11 | +1 | 0 | -0.21 | +0.79 | 35.5 | 0 | 552 | 0 | 0 | 0 | '24/03/11 | 117.5 | 121.5 | 116 | 118 | -1.5 | -1.26 | 4.6 | 208 | 256 | 0.81 | 0.25 | +25 | 0 | 0 | +25 | 35.5 | +17 | 552 | 0 | 0 | 0 | '24/03/08 | 124.5 | 124.5 | 119 | 119.5 | -5 | -4.02 | 4.42 | 186 | 226 | 0.82 | 0.23 | -39 | 0 | +1 | -38 | 35.5 | +22 | 535 | 0 | 0 | 0 | '24/03/07 | 125 | 128.5 | 124.5 | 124.5 | -0.5 | -0.4 | 3.2 | 97 | 180 | 0.54 | 0.12 | -15 | 0 | 0 | -15 | 35.6 | -9 | 513 | 0 | 0 | 0 | '24/03/06 | 124.5 | 126 | 124 | 125 | -1 | -0.79 | 1.59 | 79.8 | 136 | 0.59 | 0.1 | -6 | 0 | 0 | -6 | 35.6 | -1 | 522 | 0 | 0 | 0 | '24/03/05 | 123 | 126 | 123 | 126 | +2.5 | +2.02 | 2.43 | 76.9 | 177 | 0.43 | 0.1 | +18 | 0 | 0 | +18 | 35.6 | -9 | 523 | -6 | 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 | 123.5 | 125 | 122 | 123.5 | +0.5 | +0.41 | 2.44 | 116 | 237 | 0.49 | 0.14 | +3 | 0 | +8 | +11 | 35.6 | +1 | 532 | 0 | 6 | 1.13 | '24/03/01 | 127 | 127 | 123 | 123 | -3 | -2.38 | 3.17 | 186 | 337 | 0.55 | 0.23 | +15 | 0 | 0 | +15 | 35.6 | -10 | 531 | 0 | 6 | 1.13 | '24/02/29 | 121 | 129.5 | 121 | 126 | -1 | -0.79 | 6.69 | 423 | 407 | 1.04 | 0.53 | +35 | 0 | -2.02 | +33 | 35.5 | +69 | 541 | +5 | 6 | 1.11 | '24/02/27 | 129 | 133 | 126.5 | 127 | -1.5 | -1.17 | 5.06 | 450 | 484 | 0.93 | 0.58 | +10 | 0 | +1 | +11 | 35.4 | -27 | 472 | +1 | 1 | 0.21 | '24/02/26 | 118 | 128.5 | 118 | 128.5 | +11.5 | +9.83 | 8.97 | 608 | 579 | 1.05 | 0.77 | +2 | 0 | -2 | 0 | 35.4 | +120 | 499 | 0 | 0 | 0 | '24/02/23 | 115 | 118 | 115 | 117 | +2 | +1.74 | 2.61 | 151 | 118 | 1.28 | 0.18 | +61 | 0 | 0 | +61 | 35.4 | -4 | 379 | 0 | 0 | 0 | '24/02/22 | 115.5 | 116 | 115 | 115 | -0.5 | -0.43 | 0.87 | 26.2 | 82 | 0.32 | 0.03 | -4 | 0 | -1 | -5 | 35.2 | -2 | 383 | 0 | 0 | 0 | '24/02/21 | 115 | 116 | 115 | 115.5 | 0 | 0 | 0.87 | 29.5 | 70 | 0.42 | 0.03 | 0 | 0 | -1.03 | -1.03 | 35.2 | -1 | 385 | 0 | 0 | 0 | '24/02/20 | 116.5 | 117 | 115 | 115.5 | -1 | -0.86 | 1.72 | 49.9 | 105 | 0.48 | 0.06 | -6 | 0 | -1 | -7 | 35.2 | -5 | 386 | 0 | 0 | 0 | '24/02/19 | 115.5 | 116.5 | 114.5 | 116.5 | +1.5 | +1.3 | 1.74 | 49.2 | 134 | 0.37 | 0.06 | -6 | 0 | 0 | -6 | 35.2 | -4 | 391 | 0 | 0 | 0 | '24/02/16 | 115 | 116 | 114 | 115 | +1.5 | +1.32 | 1.76 | 45.1 | 97 | 0.46 | 0.05 | +6 | 0 | 0 | +6 | 35.3 | +1 | 395 | 0 | 0 | 0 | '24/02/15 | 113.5 | 115 | 113.5 | 113.5 | 0 | 0 | 1.32 | 70.4 | 95 | 0.74 | 0.08 | -13 | 0 | 0 | -13 | 35.2 | -12 | 394 | 0 | 0 | 0 | '24/02/05 | 111.5 | 113.5 | 111.5 | 113.5 | +0.5 | +0.44 | 1.77 | 58 | 63 | 0.92 | 0.07 | -13 | 0 | 0 | -13 | 35.3 | -3 | 406 | 0 | 0 | 0 | '24/02/02 | 113.5 | 113.5 | 112.5 | 113 | 0 | 0 | 0.88 | 41.8 | 72 | 0.58 | 0.05 | -5 | 0 | -6 | -11 | 35.4 | +1 | 409 | 0 | 0 | 0 | '24/02/01 | 112.5 | 114 | 112.5 | 113 | 0 | 0 | 1.33 | 31.1 | 54 | 0.58 | 0.04 | +3 | 0 | 0 | +3 | 35.4 | +2 | 408 | 0 | 0 | 0 | '24/01/31 | 113.5 | 114.5 | 113 | 113 | -0.5 | -0.44 | 1.32 | 26.3 | 52 | 0.51 | 0.03 | -5.03 | 0 | 0 | -5.03 | 35.4 | +3 | 406 | 0 | 0 | 0 | '24/01/30 | 114 | 114 | 113.5 | 113.5 | -1 | -0.87 | 0.44 | 17 | 43 | 0.4 | 0.02 | -1 | 0 | 0 | -1 | 35.4 | 0 | 403 | 0 | 0 | 0 | '24/01/29 | 115 | 115 | 113 | 114.5 | +0.5 | +0.44 | 1.75 | 23.3 | 65 | 0.36 | 0.03 | -6 | 0 | 0 | -6 | 35.4 | 0 | 403 | 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 | 113.5 | 114.5 | 113.5 | 114 | -0.5 | -0.44 | 0.87 | 32 | 42 | 0.76 | 0.04 | +4 | 0 | -1 | +3 | 35.4 | -2 | 403 | 0 | 0 | 0 | '24/01/25 | 114.5 | 115 | 113.5 | 114.5 | 0 | 0 | 1.31 | 16 | 33 | 0.49 | 0.02 | -3 | 0 | 0 | -3 | 35.4 | +2 | 405 | 0 | 0 | 0 | '24/01/24 | 114.5 | 115.5 | 114.5 | 114.5 | 0 | 0 | 0.87 | 22.1 | 45 | 0.49 | 0.03 | +2 | 0 | 0 | +2 | 35.4 | 0 | 403 | 0 | 0 | 0 | '24/01/23 | 117 | 117.5 | 114.5 | 114.5 | +0.5 | +0.44 | 2.63 | 58.2 | 62 | 0.94 | 0.07 | -11.1 | 0 | +3 | -8.12 | 35.4 | -5 | 403 | 0 | 0 | 0 | '24/01/22 | 113.5 | 114 | 113 | 114 | +0.5 | +0.44 | 0.88 | 36.3 | 64 | 0.57 | 0.04 | +1 | 0 | -8 | -7 | 35.4 | -2 | 408 | 0 | 0 | 0 | '24/01/19 | 113.5 | 114 | 113.5 | 113.5 | 0 | 0 | 0.44 | 11.4 | 216 | 0.05 | 0.01 | -6 | 0 | 0 | -6 | 35.4 | +1 | 410 | 0 | 0 | 0 | '24/01/18 | 114.5 | 114.5 | 113.5 | 113.5 | 0 | 0 | 0.88 | 28.5 | 38 | 0.75 | 0.03 | -5.03 | 0 | 0 | -5.03 | 35.4 | -2 | 409 | 0 | 0 | 0 | '24/01/17 | 113 | 114 | 113 | 113.5 | 0 | 0 | 0.88 | 22.4 | 227 | 0.1 | 0.03 | -7 | 0 | +2 | -5 | 35.4 | +2 | 411 | 0 | 0 | 0 | '24/01/16 | 114 | 114.5 | 113 | 113.5 | -1.5 | -1.3 | 1.3 | 64.5 | 235 | 0.27 | 0.07 | -9 | 0 | 0 | -9 | 35.5 | +1 | 409 | 0 | 0 | 0 | '24/01/15 | 115 | 115.5 | 114 | 115 | -1 | -0.86 | 1.29 | 12.1 | 38 | 0.32 | 0.01 | +2 | 0 | 0 | +2 | 35.5 | -1 | 408 | 0 | 0 | 0 | '24/01/12 | 114 | 117 | 114 | 116 | +2 | +1.75 | 2.63 | 43.1 | 51 | 0.84 | 0.05 | -6 | 0 | +1 | -5 | 35.5 | +1 | 409 | 0 | 0 | 0 | '24/01/11 | 113.5 | 115.5 | 113 | 114 | -0.5 | -0.44 | 2.18 | 94.2 | 92 | 1.02 | 0.11 | +32 | 0 | +2 | +34 | 35.5 | -17 | 408 | 0 | 0 | 0 | '24/01/10 | 117 | 117 | 112 | 114.5 | -3.5 | -2.97 | 4.24 | 158 | 167 | 0.95 | 0.18 | -16 | 0 | 0 | -16 | 35.4 | +10 | 425 | 0 | 0 | 0 | '24/01/09 | 120 | 120 | 118 | 118 | -0.5 | -0.42 | 1.69 | 71.7 | 80 | 0.9 | 0.09 | -17 | 0 | 0 | -17 | 35.4 | +8 | 415 | 0 | 0 | 0 | '24/01/08 | 118.5 | 119.5 | 118 | 118.5 | 0 | 0 | 1.27 | 60.9 | 78 | 0.78 | 0.07 | -1 | 0 | +11 | +10 | 35.5 | +7 | 407 | 0 | 0 | 0 | '24/01/05 | 119 | 119 | 117.5 | 118.5 | -0.5 | -0.42 | 1.26 | 56.6 | 73 | 0.78 | 0.07 | -6 | 0 | +3 | -3 | 35.5 | -4 | 400 | 0 | 0 | 0 | '24/01/04 | 119.5 | 119.5 | 117.5 | 119 | 0 | 0 | 1.68 | 38 | 57 | 0.67 | 0.05 | -13 | 0 | +2 | -11 | 35.5 | -16 | 404 | 0 | 0 | 0 | '24/01/03 | 119 | 120.5 | 118 | 119 | 0 | 0 | 2.1 | 169 | 164 | 1.03 | 0.2 | +34 | 0 | +4 | +38 | 35.5 | +13 | 420 | 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 | 116 | 119 | 115.5 | 119 | +3 | +2.59 | 3.02 | 171 | 160 | 1.07 | 0.2 | +89 | 0 | +8 | +97 | 35.4 | +9 | 407 | 0 | 0 | 0 | '23/12/29 | 117 | 117 | 115 | 116 | -1 | -0.85 | 1.71 | 69.7 | 66 | 1.06 | 0.08 | +2 | 0 | +2 | +4 | 35.2 | -29 | 398 | 0 | 0 | 0 | '23/12/28 | 117.5 | 117.5 | 114 | 117 | 0 | 0 | 2.99 | 130 | 59 | 2.21 | 0.15 | +40 | 0 | 0 | +40 | 35.2 | 0 | 427 | -13 | 0 | 0 | '23/12/27 | 118 | 118.5 | 117 | 117 | 0 | 0 | 1.28 | 109 | 85 | 1.28 | 0.13 | +13 | 0 | 0 | +13 | 35.1 | +30 | 427 | +6 | 13 | 3.04 | '23/12/26 | 119.5 | 119.5 | 117 | 117 | -1 | -0.85 | 2.12 | 90.8 | 109 | 0.83 | 0.11 | -25 | 0 | +1 | -24 | 35.1 | +28 | 397 | +7 | 7 | 1.76 | '23/12/25 | 116.5 | 120 | 116.5 | 118 | +2.5 | +2.16 | 3.03 | 186 | 173 | 1.07 | 0.22 | +30 | 0 | 0 | +30 | 35.2 | +85 | 369 | 0 | 0 | 0 | '23/12/22 | 117 | 117.5 | 111 | 115.5 | -0.5 | -0.43 | 5.6 | 115 | 87 | 1.32 | 0.13 | +20 | 0 | 0 | +20 | 35.1 | 0 | 284 | 0 | 0 | 0 | '23/12/21 | 117.5 | 121.5 | 116 | 116 | -0.5 | -0.43 | 4.72 | 281 | 440 | 0.64 | 0.34 | -32 | 0 | 0 | -32 | 35 | -81 | 284 | 0 | 0 | 0 | '23/12/20 | 116 | 116.5 | 116 | 116.5 | +1 | +0.87 | 0.43 | 62.3 | 75 | 0.83 | 0.07 | +14 | 0 | 0 | +14 | 35.1 | +36 | 365 | 0 | 0 | 0 | '23/12/19 | 115 | 115.5 | 114 | 115.5 | +0.5 | +0.43 | 1.3 | 63.7 | 82 | 0.78 | 0.07 | +17 | 0 | 0 | +17 | 35.1 | +19 | 329 | 0 | 0 | 0 | '23/12/18 | 114.5 | 115.5 | 114.5 | 115 | 0 | 0 | 0.87 | 38.2 | 59 | 0.65 | 0.04 | +16 | 0 | 0 | +16 | 35 | +6 | 310 | 0 | 0 | 0 | '23/12/15 | 113.5 | 115 | 113.5 | 115 | +2 | +1.77 | 1.33 | 41.4 | 54 | 0.77 | 0.05 | +20 | 0 | 0 | +20 | 35 | -2 | 304 | 0 | 0 | 0 | '23/12/14 | 115 | 115 | 112.5 | 113 | -2 | -1.74 | 2.17 | 62.9 | 71 | 0.89 | 0.07 | +8 | 0 | +0.08 | +8.07 | 35 | +3 | 306 | 0 | 0 | 0 | '23/12/13 | 115 | 116 | 114 | 115 | +0.5 | +0.44 | 1.75 | 43.5 | 65 | 0.67 | 0.05 | +6 | 0 | +0.19 | +6.19 | 35 | -3 | 303 | 0 | 0 | 0 | '23/12/12 | 113.5 | 114.5 | 111.5 | 114.5 | +2 | +1.78 | 2.67 | 90.7 | 121 | 0.75 | 0.1 | -3 | 0 | -4 | -7 | 34.9 | -2 | 306 | 0 | 0 | 0 | '23/12/11 | 116 | 116 | 112.5 | 112.5 | -2.5 | -2.17 | 3.04 | 102 | 147 | 0.7 | 0.12 | -11 | 0 | -1 | -12 | 34.9 | +33 | 308 | 0 | 0 | 0 | '23/12/08 | 118 | 119 | 114 | 115 | +3 | +2.68 | 4.46 | 293 | 306 | 0.96 | 0.34 | -63 | 0 | 0 | -63 | 35 | +7 | 275 | 0 | 0 | 0 | '23/12/07 | 112 | 113 | 111 | 112 | +1 | +0.9 | 1.8 | 62.1 | 73 | 0.85 | 0.07 | -9 | 0 | -6 | -15 | 35.1 | +2 | 268 | 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 | 108 | 111.5 | 108 | 111 | +3 | +2.78 | 3.24 | 128 | 122 | 1.05 | 0.14 | +31 | 0 | -6 | +25 | 35.1 | +9 | 266 | 0 | 0 | 0 | '23/12/05 | 108 | 108 | 107 | 108 | +0.5 | +0.47 | 0.93 | 57.5 | 68 | 0.85 | 0.06 | +5 | 0 | -6 | -1 | 35 | -1 | 257 | 0 | 0 | 0 | '23/12/04 | 107.5 | 108 | 107 | 107.5 | 0 | 0 | 0.93 | 36.1 | 55 | 0.66 | 0.04 | +5 | 0 | -7 | -2 | 35.1 | +2 | 258 | 0 | 0 | 0 | '23/12/01 | 107 | 108.5 | 107 | 107.5 | 0 | 0 | 1.4 | 54.3 | 60 | 0.91 | 0.06 | +9 | 0 | -5 | +4 | 35 | -1 | 256 | 0 | 0 | 0 | '23/11/30 | 107 | 108 | 107 | 107.5 | -0.5 | -0.46 | 0.93 | 31.7 | 46 | 0.69 | 0.03 | -3 | 0 | 0 | -3 | 35 | +2 | 257 | 0 | 0 | 0 | '23/11/29 | 107.5 | 108 | 107.5 | 108 | +0.5 | +0.47 | 0.47 | 24.4 | 35 | 0.7 | 0.03 | 0 | 0 | 0 | 0 | 35 | 0 | 255 | 0 | 0 | 0 | '23/11/28 | 107.5 | 107.5 | 106.5 | 107.5 | 0 | 0 | 0.93 | 30.2 | 46 | 0.66 | 0.03 | +1 | 0 | 0 | +1 | 35 | -3 | 255 | 0 | 0 | 0 | '23/11/27 | 107.5 | 107.5 | 106.5 | 107.5 | +0.5 | +0.47 | 0.93 | 37.3 | 41 | 0.91 | 0.04 | -1 | 0 | 0 | -1 | 35 | 0 | 258 | 0 | 0 | 0 | '23/11/24 | 108 | 108 | 106.5 | 107 | 0 | 0 | 1.4 | 17.1 | 28 | 0.61 | 0.02 | -2 | 0 | 0 | -2 | 35 | +1 | 258 | 0 | 0 | 0 | '23/11/23 | 106.5 | 107 | 106.5 | 107 | 0 | 0 | 0.47 | 19.1 | 59 | 0.32 | 0.02 | 0 | 0 | 0 | 0 | 35 | -3 | 257 | 0 | 0 | 0 | '23/11/22 | 107 | 107.5 | 107 | 107 | -0.5 | -0.47 | 0.47 | 22.3 | 42 | 0.53 | 0.02 | -2 | 0 | 0 | -2 | 35 | +1 | 260 | 0 | 0 | 0 | '23/11/21 | 107 | 107.5 | 106.5 | 107.5 | 0 | 0 | 0.93 | 19 | 31 | 0.61 | 0.02 | +1 | 0 | 0 | +1 | 35 | -1 | 259 | 0 | 0 | 0 | '23/11/20 | 108 | 108 | 106 | 107.5 | -0.5 | -0.46 | 1.85 | 32.2 | 49 | 0.66 | 0.03 | -3 | 0 | 0 | -3 | 35 | 0 | 260 | 0 | 0 | 0 | '23/11/17 | 107 | 108.5 | 107 | 108 | +0.5 | +0.47 | 1.4 | 28.3 | 45 | 0.63 | 0.03 | 0 | 0 | 0 | 0 | 35 | -1 | 260 | 0 | 0 | 0 | '23/11/16 | 107.5 | 107.5 | 107 | 107.5 | +0.5 | +0.47 | 0.47 | 107 | 26 | 4.12 | 0.12 | +88 | 0 | +1 | +89 | 35 | 0 | 261 | 0 | 0 | 0 | '23/11/15 | 107.5 | 107.5 | 107 | 107 | 0 | 0 | 0.47 | 11 | 15 | 0.74 | 0.01 | +2 | 0 | 0 | +2 | 34.8 | +1 | 261 | 0 | 0 | 0 | '23/11/14 | 105 | 107 | 105 | 107 | +2 | +1.9 | 1.9 | 30.3 | 39 | 0.78 | 0.03 | -1 | 0 | 0 | -1 | 34.8 | +1 | 260 | 0 | 0 | 0 | '23/11/13 | 105 | 105.5 | 103 | 105 | -1 | -0.94 | 2.36 | 57.3 | 78 | 0.73 | 0.06 | -13 | 0 | -19 | -32 | 34.8 | +5 | 259 | 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 | 105 | 106 | 104.5 | 106 | +1 | +0.95 | 1.43 | 36 | 63 | 0.57 | 0.04 | -8 | 0 | 0 | -8 | 34.9 | 0 | 254 | 0 | 0 | 0 | '23/11/09 | 107.5 | 108 | 105 | 105 | -5 | -4.55 | 2.73 | 221 | 644 | 0.34 | 0.24 | -66 | 0 | 0 | -66 | 34.9 | -36 | 254 | 0 | 0 | 0 | '23/11/08 | 111.5 | 111.5 | 109 | 110 | 0 | 0 | 2.27 | 57.3 | 67 | 0.85 | 0.06 | +14 | 0 | 0 | +14 | 35 | -1 | 290 | 0 | 0 | 0 | '23/11/07 | 110.5 | 110.5 | 109.5 | 110 | -0.5 | -0.45 | 0.9 | 35.6 | 75 | 0.48 | 0.04 | 0 | 0 | 0 | 0 | 35 | 0 | 291 | 0 | 0 | 0 | '23/11/06 | 110.5 | 111.5 | 110.5 | 110.5 | 0 | 0 | 0.9 | 38.5 | 122 | 0.32 | 0.04 | +6 | 0 | 0 | +6 | 35 | +1 | 291 | 0 | 0 | 0 | '23/11/03 | 110 | 113.5 | 110 | 110.5 | +0.5 | +0.45 | 3.18 | 35.2 | 37 | 0.95 | 0.04 | +1 | 0 | 0 | +1 | 35 | +4 | 290 | 0 | 0 | 0 | '23/11/02 | 110 | 111 | 109.5 | 110 | +0.5 | +0.46 | 1.37 | 17.1 | 44 | 0.39 | 0.02 | +1 | 0 | 0 | +1 | 35 | +1 | 286 | 0 | 0 | 0 | '23/11/01 | 109.5 | 110.5 | 109 | 109.5 | 0 | 0 | 1.37 | 20.4 | 66 | 0.31 | 0.02 | +4 | 0 | 0 | +4 | 35 | 0 | 285 | 0 | 0 | 0 | '23/10/31 | 109.5 | 110.5 | 109 | 109.5 | -1 | -0.9 | 1.36 | 51.2 | 79 | 0.65 | 0.06 | -10 | 0 | 0 | -10 | 35 | -4 | 285 | 0 | 0 | 0 | '23/10/30 | 110 | 110.5 | 110 | 110.5 | +0.5 | +0.45 | 0.45 | 31.1 | 41 | 0.76 | 0.03 | 0 | 0 | -8 | -8 | 35 | -2 | 289 | 0 | 0 | 0 | '23/10/27 | 112.5 | 113.5 | 110 | 110 | -2.5 | -2.22 | 3.11 | 32.1 | 41 | 0.78 | 0.04 | +2 | 0 | 0 | +2 | 35 | -7 | 291 | 0 | 0 | 0 | '23/10/26 | 111 | 112.5 | 110.5 | 112.5 | 0 | 0 | 1.78 | 19.3 | 34 | 0.57 | 0.02 | +9 | 0 | 0 | +9 | 35 | -2 | 298 | 0 | 0 | 0 | '23/10/25 | 110.5 | 113 | 110.5 | 112.5 | +2 | +1.81 | 2.26 | 35.4 | 50 | 0.71 | 0.04 | +9 | 0 | 0 | +9 | 35 | 0 | 300 | 0 | 0 | 0 | '23/10/24 | 109.5 | 111 | 109 | 110.5 | +0.5 | +0.45 | 1.82 | 38.4 | 64 | 0.6 | 0.04 | -4 | 0 | 0 | -4 | 35 | -1 | 300 | 0 | 0 | 0 | '23/10/23 | 113 | 113 | 110 | 110 | -2 | -1.79 | 2.68 | 82.3 | 93 | 0.88 | 0.09 | +11 | 0 | +2 | +13 | 35 | 0 | 301 | 0 | 0 | 0 | '23/10/20 | 113.5 | 113.5 | 112 | 112 | -2 | -1.75 | 1.32 | 50.2 | 58 | 0.87 | 0.06 | +5 | 0 | 0 | +5 | 34.9 | -2 | 301 | 0 | 0 | 0 | '23/10/19 | 114 | 114 | 113.5 | 114 | -0.5 | -0.44 | 0.44 | 19.1 | 28 | 0.68 | 0.02 | +1 | 0 | 0 | +1 | 34.9 | 0 | 303 | 0 | 0 | 0 | '23/10/18 | 114.5 | 115 | 114 | 114.5 | -0.5 | -0.43 | 0.87 | 31.2 | 32 | 0.97 | 0.04 | -1 | 0 | +1 | 0 | 34.9 | 0 | 303 | 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 | 115.5 | 116 | 115 | 115 | -0.5 | -0.43 | 0.87 | 21.6 | 33 | 0.66 | 0.02 | -5 | 0 | 0 | -5 | 34.9 | 0 | 303 | 0 | 0 | 0 | '23/10/16 | 116.5 | 116.5 | 115 | 115.5 | -1 | -0.86 | 1.29 | 28.3 | 39 | 0.73 | 0.03 | +3 | 0 | 0 | +3 | 34.9 | -2 | 303 | 0 | 0 | 0 | '23/10/13 | 116 | 117 | 116 | 116.5 | -0.5 | -0.43 | 0.85 | 37.5 | 52 | 0.72 | 0.04 | +2 | 0 | 0 | +2 | 34.9 | 0 | 305 | 0 | 0 | 0 | '23/10/12 | 113 | 117 | 113 | 117 | +3 | +2.63 | 3.51 | 73.2 | 88 | 0.83 | 0.08 | +2 | 0 | 0 | +2 | 34.9 | 0 | 305 | 0 | 0 | 0 | '23/10/11 | 117.5 | 117.5 | 114 | 114 | -3 | -2.56 | 2.99 | 153 | 193 | 0.79 | 0.18 | -12 | 0 | +17 | +5 | 34.9 | +29 | 305 | 0 | 0 | 0 | '23/10/06 | 117 | 117.5 | 116 | 117 | 0 | 0 | 1.28 | 35.8 | 58 | 0.62 | 0.04 | +2 | 0 | +6 | +8 | 34.9 | +3 | 276 | 0 | 0 | 0 | '23/10/05 | 117.5 | 117.5 | 116.5 | 117 | 0 | 0 | 0.85 | 47.5 | 66 | 0.72 | 0.06 | 0 | 0 | +6 | +6 | 34.9 | -2 | 273 | 0 | 0 | 0 | '23/10/04 | 117 | 117 | 115.5 | 117 | +0.5 | +0.43 | 1.29 | 71.8 | 94 | 0.76 | 0.08 | -4 | 0 | +5.49 | +1.49 | 35 | +4 | 275 | 0 | 0 | 0 | '23/10/03 | 113.5 | 117 | 113.5 | 116.5 | +2.5 | +2.19 | 3.07 | 161 | 160 | 1 | 0.19 | +66 | 0 | +5 | +71 | 35 | +1 | 271 | 0 | 0 | 0 | '23/10/02 | 112 | 114 | 111.5 | 114 | +2 | +1.79 | 2.23 | 97.5 | 108 | 0.9 | 0.11 | +34 | 0 | +6 | +40 | 34.8 | -3 | 270 | 0 | 0 | 0 | '23/09/28 | 112 | 112 | 111 | 112 | +1 | +0.9 | 0.9 | 38.9 | 43 | 0.9 | 0.04 | +15 | 0 | 0 | +15 | 34.7 | -7 | 273 | 0 | 0 | 0 | '23/09/27 | 111.5 | 113 | 111 | 111 | -0.5 | -0.45 | 1.79 | 46.3 | 56 | 0.83 | 0.05 | +9 | 0 | +2 | +11 | 34.7 | +1 | 280 | 0 | 0 | 0 | '23/09/26 | 112.5 | 113 | 111.5 | 111.5 | -0.5 | -0.45 | 1.34 | 119 | 65 | 1.84 | 0.13 | +57 | 0 | -1 | +56 | 34.7 | +3 | 279 | 0 | 0 | 0 | '23/09/25 | 113.5 | 113.5 | 111.5 | 112 | 0 | 0 | 1.79 | 67.2 | 69 | 0.97 | 0.08 | +5 | 0 | -1 | +4 | 34.5 | +4 | 276 | 0 | 0 | 0 | '23/09/22 | 111 | 112.5 | 111 | 112 | -0.5 | -0.44 | 1.33 | 21.4 | 71 | 0.3 | 0.02 | -8 | 0 | 0 | -8 | 34.5 | -1 | 272 | 0 | 0 | 0 | '23/09/21 | 111 | 114 | 110.5 | 112.5 | +1.5 | +1.35 | 3.15 | 50.6 | 79 | 0.64 | 0.06 | +9 | 0 | -1 | +8 | 34.5 | -3 | 273 | 0 | 0 | 0 | '23/09/20 | 111 | 111 | 110.5 | 111 | 0 | 0 | 0.45 | 22.5 | 45 | 0.5 | 0.02 | -3 | 0 | 0 | -3 | 34.5 | -1 | 276 | 0 | 0 | 0 | '23/09/19 | 111 | 112 | 111 | 111 | -0.5 | -0.45 | 0.9 | 38 | 53 | 0.72 | 0.04 | +1 | 0 | 0 | +1 | 34.5 | 0 | 277 | 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 | 109 | 112 | 109 | 111.5 | +0.5 | +0.45 | 2.7 | 54.2 | 58 | 0.93 | 0.06 | +5 | 0 | +9 | +14 | 34.5 | +3 | 277 | -1 | 0 | 0 | '23/09/15 | 112.5 | 112.5 | 110.5 | 111 | -2 | -1.77 | 1.77 | 81.8 | 91 | 0.9 | 0.09 | -4 | 0 | 0 | -4 | 34.5 | -7 | 274 | 0 | 1 | 0.36 | '23/09/14 | 110 | 113.5 | 109.5 | 113 | +3.5 | +3.2 | 3.65 | 121 | 133 | 0.91 | 0.14 | +35 | 0 | 0 | +35 | 34.5 | -3 | 281 | +1 | 1 | 0.36 | '23/09/13 | 111.5 | 111.5 | 109.5 | 109.5 | -0.5 | -0.45 | 1.82 | 83.7 | 92 | 0.91 | 0.09 | +16 | 0 | -1 | +15 | 34.4 | -21 | 284 | 0 | 0 | 0 | '23/09/12 | 108 | 112.5 | 108 | 110 | +4 | +3.77 | 4.25 | 383 | 324 | 1.18 | 0.42 | +33 | 0 | 0 | +33 | 34.4 | -1 | 305 | 0 | 0 | 0 | '23/09/11 | 107 | 107.5 | 105.5 | 106 | 0 | 0 | 1.89 | 65.5 | 67 | 0.98 | 0.07 | -20 | 0 | 0 | -20 | 34.3 | +10 | 306 | 0 | 0 | 0 | '23/09/08 | 105 | 106 | 104 | 106 | +2.5 | +2.42 | 1.93 | 105 | 76 | 1.38 | 0.11 | +5 | 0 | 0 | +5 | 34.4 | +13 | 296 | -3 | 0 | 0 | '23/09/07 | 104 | 104 | 103 | 103.5 | -0.5 | -0.48 | 0.96 | 12 | 16 | 0.75 | 0.01 | +1 | 0 | -1 | 0 | 34.4 | -1 | 283 | 0 | 3 | 1.06 | '23/09/06 | 103.5 | 104 | 103 | 104 | +0.5 | +0.48 | 0.97 | 26 | 27 | 0.96 | 0.03 | +7 | 0 | 0 | +7 | 34.4 | 0 | 284 | 0 | 3 | 1.06 | '23/09/05 | 103.5 | 103.5 | 102 | 103.5 | 0 | 0 | 1.45 | 20 | 28 | 0.72 | 0.02 | +2 | 0 | 0 | +2 | 34.3 | -2 | 284 | 0 | 3 | 1.06 | '23/09/04 | 103.5 | 104.5 | 102.5 | 103.5 | +0.5 | +0.49 | 1.94 | 11 | 21 | 0.52 | 0.01 | 0 | 0 | 0 | 0 | 34.3 | 0 | 286 | 0 | 3 | 1.05 | '23/09/01 | 103 | 103 | 102.5 | 103 | +0.5 | +0.49 | 0.49 | 12 | 15 | 0.8 | 0.01 | +7 | 0 | +1 | +8 | 34.3 | -3 | 286 | 0 | 3 | 1.05 | '23/08/31 | 102.5 | 103 | 102 | 102.5 | +0.5 | +0.49 | 0.98 | 11 | 13 | 0.85 | 0.01 | +2 | 0 | +0 | +2 | 34.3 | 0 | 289 | 0 | 3 | 1.04 | '23/08/30 | 102.5 | 103 | 100 | 102 | +0.5 | +0.49 | 2.96 | 41 | 49 | 0.84 | 0.04 | +14 | 0 | 0 | +14 | 34.3 | +2 | 289 | 0 | 3 | 1.04 | '23/08/29 | 101.5 | 102 | 101.5 | 101.5 | +0.5 | +0.5 | 0.5 | 21.2 | 31 | 0.68 | 0.02 | +24 | 0 | 0 | +24 | 34.3 | -6 | 287 | 0 | 3 | 1.05 | '23/08/28 | 102 | 102.5 | 100 | 101 | -0.5 | -0.49 | 2.46 | 41.1 | 43 | 0.96 | 0.04 | 0 | 0 | 0 | 0 | 34.3 | -1 | 293 | 0 | 3 | 1.02 | '23/08/25 | 101.5 | 102 | 101 | 101.5 | +0.5 | +0.5 | 0.99 | 26 | 22 | 1.18 | 0.03 | -4 | 0 | 0 | -4 | 34.3 | -14 | 294 | 0 | 3 | 1.02 | '23/08/24 | 102.5 | 103 | 101 | 101 | -1.5 | -1.46 | 1.95 | 34.5 | 76 | 0.45 | 0.04 | 0 | 0 | 0 | 0 | 34.3 | 0 | 308 | 0 | 3 | 0.97 | 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 | 101.5 | 103 | 100 | 102.5 | +1 | +0.99 | 2.96 | 37.2 | 64 | 0.58 | 0.04 | 0 | 0 | 0 | 0 | 34.3 | +2 | 308 | 0 | 3 | 0.97 | '23/08/22 | 105.5 | 105.5 | 101.5 | 101.5 | -2 | -1.93 | 3.86 | 50.3 | 56 | 0.9 | 0.05 | -7 | 0 | 0 | -7 | 34.3 | -11 | 306 | 0 | 3 | 0.98 | '23/08/21 | 106 | 107 | 103.5 | 103.5 | +1 | +0.98 | 3.41 | 77.3 | 80 | 0.97 | 0.08 | +13 | 0 | 0 | +13 | 34.3 | -1 | 317 | +3 | 3 | 0.95 | '23/08/18 | 103 | 103 | 102 | 102.5 | 0 | 0 | 0.98 | 48.3 | 37 | 1.31 | 0.05 | +24 | 0 | 0 | +24 | 34.3 | -9 | 318 | 0 | 0 | 0 | '23/08/17 | 102.5 | 102.5 | 100 | 102.5 | 0 | 0 | 2.44 | 81.8 | 42 | 1.95 | 0.08 | +5 | 0 | 0 | +5 | 34.2 | -12 | 327 | 0 | 0 | 0 | '23/08/16 | 103 | 103.5 | 102.5 | 102.5 | -0.5 | -0.49 | 0.97 | 89 | 35 | 2.54 | 0.09 | -8 | 0 | 0 | -8 | 34.2 | -11 | 339 | 0 | 0 | 0 | '23/08/15 | 104.5 | 104.5 | 103 | 103 | 0 | 0 | 1.46 | 10.1 | 44 | 0.23 | 0.01 | -3 | 0 | 0 | -3 | 34.2 | +2 | 350 | 0 | 0 | 0 | '23/08/14 | 104 | 104 | 102 | 103 | -2 | -1.9 | 1.9 | 29.3 | 50 | 0.59 | 0.03 | +1 | 0 | 0 | +1 | 34.2 | -17 | 348 | 0 | 0 | 0 | '23/08/11 | 106 | 106 | 104 | 105 | 0 | 0 | 1.9 | 19.3 | 34 | 0.57 | 0.02 | 0 | 0 | +1 | +1 | 34.2 | +1 | 365 | 0 | 0 | 0 | '23/08/10 | 106.5 | 106.5 | 104.5 | 105 | -1 | -0.94 | 1.89 | 22 | 22 | 1 | 0.02 | -7 | 0 | 0 | -7 | 34.2 | +2 | 364 | 0 | 0 | 0 | '23/08/09 | 107.5 | 107.5 | 105.5 | 106 | 0 | 0 | 1.89 | 29.1 | 37 | 0.79 | 0.03 | 0 | 0 | 0 | 0 | 34.2 | +2 | 362 | 0 | 0 | 0 | '23/08/08 | 108.5 | 108.5 | 105.5 | 106 | -2.5 | -2.3 | 2.76 | 75.2 | 79 | 0.95 | 0.08 | -9 | 0 | -1.16 | -10.2 | 34.2 | -1 | 360 | 0 | 0 | 0 | '23/08/07 | 109.5 | 109.5 | 107.5 | 108.5 | 0 | 0 | 1.84 | 64.2 | 77 | 0.83 | 0.07 | -27 | 0 | -5.01 | -32 | 34.2 | +3 | 361 | 0 | 0 | 0 | '23/08/04 | 106 | 109 | 105 | 108.5 | +3.5 | +3.33 | 3.81 | 84.8 | 163 | 0.52 | 0.09 | +7 | 0 | -2.23 | +4.77 | 34.3 | +12 | 358 | -3 | 0 | 0 | '23/08/02 | 105 | 108 | 104.5 | 105 | +2.5 | +2.44 | 3.41 | 118 | 136 | 0.87 | 0.12 | +14 | 0 | 0 | +14 | 34.3 | -3 | 346 | 0 | 3 | 0.87 | '23/08/01 | 103 | 103 | 101.5 | 102.5 | -0.5 | -0.49 | 1.46 | 40.3 | 59 | 0.68 | 0.04 | +1 | 0 | -0.09 | +0.91 | 34.2 | -8 | 349 | 0 | 3 | 0.86 | '23/07/31 | 104.5 | 105 | 103 | 103 | +0.5 | +0.49 | 1.95 | 22.2 | 41 | 0.54 | 0.02 | +3.06 | 0 | +3 | +6.06 | 34.2 | -4 | 357 | 0 | 3 | 0.84 | '23/07/28 | 103 | 103 | 102.5 | 102.5 | +0.5 | +0.49 | 0.49 | 15 | 27 | 0.56 | 0.02 | -3 | 0 | 0 | -3 | 34.2 | -1 | 361 | 0 | 3 | 0.83 | 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 | 102 | 102 | 102 | 102 | 0 | 0 | 0 | 16.1 | 26 | 0.62 | 0.02 | +2 | 0 | 0 | +2 | 34.2 | -1 | 362 | 0 | 3 | 0.83 | '23/07/26 | 104 | 104 | 101.5 | 102 | -0.5 | -0.49 | 2.44 | 39.2 | 138 | 0.28 | 0.04 | +3 | 0 | 0 | +3 | 34.2 | -4 | 363 | 0 | 3 | 0.83 | '23/07/25 | 102 | 103.5 | 101.5 | 102.5 | +0.5 | +0.49 | 1.96 | 48.1 | 50 | 0.96 | 0.05 | +20 | 0 | 0 | +20 | 34.2 | -2 | 367 | 0 | 3 | 0.82 | '23/07/24 | 101 | 104 | 100 | 102 | 0 | 0 | 3.92 | 72.1 | 191 | 0.38 | 0.07 | -19 | 0 | +1 | -18 | 34.2 | -2 | 369 | 0 | 3 | 0.81 | '23/07/21 | 102 | 104 | 102 | 102 | -1.5 | -1.45 | 1.93 | 27.9 | 39 | 0.71 | 0.03 | +2 | 0 | -2.86 | -0.86 | 34.2 | -3 | 371 | 0 | 3 | 0.81 | '23/07/20 | 101.5 | 103.5 | 101.5 | 103.5 | +2 | +1.97 | 1.97 | 42.2 | 42 | 1 | 0.04 | +12 | 0 | +2.02 | +14 | 34.1 | -3 | 374 | 0 | 3 | 0.8 | '23/07/19 | 101.5 | 102 | 101.5 | 101.5 | 0 | 0 | 0.49 | 9.22 | 26 | 0.35 | 0.01 | | | | | 34.1 | -1 | 377 | 0 | 3 | 0.8 | '23/07/18 | 102.5 | 103 | 100.5 | 101.5 | -1 | -0.98 | 2.44 | 37.4 | 53 | 0.71 | 0.04 | -13 | 0 | 0 | -13 | 34 | -8 | 378 | 0 | 3 | 0.79 | '23/07/17 | 105 | 105 | 102.5 | 102.5 | -1 | -0.97 | 2.42 | 54.5 | 66 | 0.83 | 0.06 | -11 | 0 | 0 | -11 | 34.1 | -13 | 386 | 0 | 3 | 0.78 | '23/07/14 | 102.5 | 104.5 | 102 | 103.5 | +1.5 | +1.47 | 2.45 | 58.2 | 66 | 0.88 | 0.06 | 0 | 0 | 0 | 0 | 34.1 | 0 | 399 | 0 | 3 | 0.75 | '23/07/13 | 101 | 102.5 | 101 | 102 | +2.5 | +2.51 | 1.51 | 62.4 | 67 | 0.93 | 0.06 | -16 | 0 | 0 | -16 | 34.1 | -1 | 399 | 0 | 3 | 0.75 | '23/07/12 | 101 | 101 | 99.5 | 99.5 | -1 | -1 | 1.49 | 50.2 | 52 | 0.97 | 0.05 | -10 | 0 | 0 | -10 | 34.1 | +2 | 400 | 0 | 3 | 0.75 | '23/07/11 | 99.3 | 101 | 99.3 | 100.5 | +1.9 | +1.93 | 1.72 | 18 | 17 | 1.06 | 0.02 | +2 | 0 | 0 | +2 | 34.1 | -3 | 398 | 0 | 3 | 0.75 | '23/07/10 | 104 | 104 | 98.6 | 98.6 | -4.9 | -4.73 | 5.22 | 155 | 164 | 0.94 | 0.16 | -29 | 0 | -1 | -30 | 34.1 | -50 | 401 | 0 | 3 | 0.75 | '23/07/07 | 103.5 | 104 | 103 | 103.5 | -1 | -0.96 | 0.96 | 23 | 25 | 0.92 | 0.02 | +1 | 0 | 0 | +1 | 34.2 | 0 | 451 | 0 | 3 | 0.67 | '23/07/06 | 104 | 105.5 | 103.5 | 104.5 | 0 | 0 | 1.91 | 43.4 | 54 | 0.8 | 0.05 | -3 | 0 | -3.16 | -6.16 | 34.2 | +2 | 451 | 0 | 3 | 0.67 | '23/07/05 | 104.5 | 105 | 104 | 104.5 | 0 | 0 | 0.96 | 43.1 | 43 | 1 | 0.05 | -11 | 0 | 0 | -11 | 34.2 | -2 | 449 | 0 | 3 | 0.67 | '23/07/04 | 105.5 | 105.5 | 104.5 | 104.5 | -1 | -0.95 | 0.95 | 51.3 | 69 | 0.74 | 0.05 | -19 | 0 | 0 | -19 | 34.2 | -3 | 451 | 0 | 3 | 0.67 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/03 | 106 | 106 | 104.5 | 105.5 | -1 | -0.94 | 1.41 | 70.5 | 100 | 0.7 | 0.07 | -16 | 0 | -18 | -34 | 34.3 | +1 | 454 | 0 | 3 | 0.66 | '23/06/30 | 107.5 | 108 | 106.5 | 106.5 | -1 | -0.93 | 1.4 | 38 | 46 | 0.83 | 0.04 | -7 | 0 | 0 | -7 | 34.3 | -10 | 453 | 0 | 3 | 0.66 | '23/06/29 | 107 | 107.5 | 107 | 107.5 | +0.5 | +0.47 | 0.47 | 70.3 | 71 | 0.99 | 0.08 | -18 | 0 | 0 | -18 | 34.3 | 0 | 463 | +2 | 3 | 0.65 | '23/06/28 | 109.5 | 109.5 | 107 | 107 | -1 | -0.93 | 2.31 | 50.1 | 54 | 0.93 | 0.05 | -28 | 0 | +1 | -27 | 34.3 | +2 | 463 | +1 | 1 | 0.22 | '23/06/27 | 110 | 110 | 108 | 108 | -2 | -1.82 | 1.82 | 157 | 163 | 0.96 | 0.17 | -48 | 0 | -39 | -87 | 34.4 | +4 | 461 | 0 | 0 | 0 | '23/06/26 | 116 | 117.5 | 115 | 117 | +1 | +0.86 | 2.16 | 168 | 150 | 1.12 | 0.2 | +17 | 0 | +30 | +47 | 34.6 | +3 | 457 | 0 | 0 | 0 | '23/06/21 | 115 | 116.5 | 115 | 116 | +1.5 | +1.31 | 1.31 | 85.7 | 85 | 1.01 | 0.1 | +16 | 0 | +11 | +27 | 34.6 | 0 | 454 | 0 | 0 | 0 | '23/06/20 | 115 | 115 | 114 | 114.5 | -1 | -0.87 | 0.87 | 45 | 38 | 1.19 | 0.05 | -7 | 0 | 0 | -7 | 34.5 | -20 | 454 | 0 | 0 | 0 | '23/06/19 | 115 | 116.5 | 115 | 115.5 | +1 | +0.87 | 1.31 | 198 | 50 | 3.95 | 0.23 | +1 | 0 | 0 | +1 | 34.6 | +5 | 474 | 0 | 0 | 0 | '23/06/16 | 115.5 | 115.5 | 114.5 | 114.5 | 0 | 0 | 0.87 | 41.4 | 52 | 0.8 | 0.05 | -8 | 0 | 0 | -8 | 34.6 | -8 | 469 | 0 | 0 | 0 | '23/06/15 | 114.5 | 114.5 | 113 | 114.5 | 0 | 0 | 1.31 | 111 | 91 | 1.22 | 0.13 | 0 | 0 | 0 | 0 | 34.6 | -2 | 477 | 0 | 0 | 0 | '23/06/14 | 115.5 | 117.5 | 114.5 | 114.5 | -1 | -0.87 | 2.6 | 95.6 | 89 | 1.07 | 0.11 | +7 | 0 | 0 | +7 | 34.6 | +17 | 479 | 0 | 0 | 0 | '23/06/13 | 115 | 116 | 115 | 115.5 | +1.5 | +1.32 | 0.88 | 42.2 | 46 | 0.92 | 0.05 | +5 | 0 | 0 | +5 | 34.8 | -3 | 462 | 0 | 0 | 0 | '23/06/12 | 116 | 116 | 114 | 114 | -2 | -1.72 | 1.72 | 95.1 | 77 | 1.24 | 0.11 | +1 | 0 | 0 | +1 | 34.9 | -7 | 465 | 0 | 0 | 0 | '23/06/09 | 116.5 | 117 | 114 | 116 | +0.5 | +0.43 | 2.6 | 101 | 84 | 1.2 | 0.12 | -7 | 0 | 0 | -7 | 34.9 | -21 | 472 | 0 | 0 | 0 | '23/06/08 | 117 | 117 | 115.5 | 115.5 | -2 | -1.7 | 1.28 | 89.2 | 77 | 1.16 | 0.1 | -11 | 0 | 0 | -11 | 34.9 | -3 | 493 | 0 | 0 | 0 | '23/06/07 | 117.5 | 118.5 | 117.5 | 117.5 | 0 | 0 | 0.85 | 73.4 | 53 | 1.39 | 0.09 | +9 | 0 | 0 | +9 | 35 | +10 | 496 | 0 | 0 | 0 | '23/06/06 | 119 | 119 | 117 | 117.5 | -0.5 | -0.42 | 1.69 | 74.3 | 80 | 0.93 | 0.09 | +1 | 0 | +5 | +6 | 34.9 | +3 | 486 | 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 | 116.5 | 118.5 | 116.5 | 118 | +1.5 | +1.29 | 1.72 | 82.8 | 90 | 0.92 | 0.1 | +14 | 0 | +4 | +18 | 34.9 | +20 | 483 | 0 | 0 | 0 | '23/06/02 | 116 | 117 | 116 | 116.5 | +1 | +0.87 | 0.87 | 39.2 | 49 | 0.8 | 0.05 | +9 | 0 | 0 | +9 | 34.9 | -12 | 463 | 0 | 0 | 0 | '23/06/01 | 115.5 | 116.5 | 115 | 115.5 | -0.5 | -0.43 | 1.29 | 133 | 88 | 1.51 | 0.15 | +26 | 0 | 0 | +26 | 34.9 | -48 | 475 | 0 | 0 | 0 | '23/05/31 | 115.5 | 116.5 | 115.5 | 116 | +1 | +0.87 | 0.87 | 39 | 41 | 0.95 | 0.05 | +10 | 0 | 0 | +10 | 34.8 | 0 | 523 | 0 | 0 | 0 | '23/05/30 | 115.5 | 116 | 115 | 115 | -0.5 | -0.43 | 0.87 | 34.3 | 44 | 0.78 | 0.04 | -6 | 0 | 0 | -6 | 34.8 | -6 | 523 | 0 | 0 | 0 | '23/05/29 | 117 | 117.5 | 115.5 | 115.5 | -0.5 | -0.43 | 1.72 | 70.2 | 68 | 1.03 | 0.08 | +6 | 0 | 0 | +6 | 34.8 | 0 | 529 | 0 | 0 | 0 | '23/05/26 | 117.5 | 117.5 | 115.5 | 116 | -1 | -0.85 | 1.71 | 61.7 | 72 | 0.86 | 0.07 | -26 | 0 | 0 | -26 | 34.8 | +1 | 529 | -1 | 0 | 0 | '23/05/25 | 118 | 118 | 116.5 | 117 | -2 | -1.68 | 1.26 | 44 | 46 | 0.96 | 0.05 | -24 | 0 | 0 | -24 | 34.9 | +1 | 528 | 0 | 1 | 0.19 | '23/05/24 | 119.5 | 119.5 | 118 | 119 | -0.5 | -0.42 | 1.26 | 38.2 | 31 | 1.23 | 0.05 | -16 | 0 | -4 | -20 | 34.9 | -7 | 527 | 0 | 1 | 0.19 | '23/05/23 | 119.5 | 120.5 | 118.5 | 119.5 | 0 | 0 | 1.67 | 123 | 157 | 0.78 | 0.15 | +17 | 0 | 0 | +17 | 35 | -5 | 534 | 0 | 1 | 0.19 | '23/05/22 | 118.5 | 119.5 | 116 | 119.5 | +4 | +3.46 | 3.03 | 230 | 192 | 1.2 | 0.27 | +75 | 0 | 0 | +75 | 34.9 | +6 | 539 | 0 | 1 | 0.19 | '23/05/19 | 116 | 116 | 115 | 115.5 | -0.5 | -0.43 | 0.86 | 33.1 | 43 | 0.77 | 0.04 | +11 | 0 | 0 | +11 | 37.7 | -4 | 533 | 0 | 1 | 0.19 | '23/05/18 | 117 | 117 | 115.5 | 116 | -0.5 | -0.43 | 1.29 | 75.2 | 62 | 1.21 | 0.09 | +3 | 0 | +2 | +5 | 37.7 | +12 | 537 | 0 | 1 | 0.19 | '23/05/17 | 115 | 117.5 | 114 | 116.5 | +1.5 | +1.3 | 3.04 | 97.7 | 76 | 1.29 | 0.11 | +42 | 0 | +20 | +62 | 37.7 | -3 | 525 | 0 | 1 | 0.19 | '23/05/16 | 115 | 116 | 114.5 | 115 | +1.5 | +1.32 | 1.32 | 36.7 | 43 | 0.85 | 0.04 | -2 | 0 | +8 | +6 | 37.6 | -2 | 528 | 0 | 1 | 0.19 | '23/05/15 | 115 | 115 | 113 | 113.5 | -2.5 | -2.16 | 1.72 | 95.3 | 90 | 1.06 | 0.11 | -3 | 0 | +1 | -2 | 37.6 | -15 | 530 | 0 | 1 | 0.19 | '23/05/12 | 114 | 116 | 113.5 | 116 | +2 | +1.75 | 2.19 | 84.3 | 82 | 1.03 | 0.1 | +32 | 0 | 0 | +32 | 37.6 | -65 | 545 | 0 | 1 | 0.18 | '23/05/11 | 119.5 | 119.5 | 114 | 114 | -4.5 | -3.8 | 4.64 | 156 | 378 | 0.41 | 0.18 | -26 | 0 | 0 | -26 | 37.6 | -3 | 610 | 0 | 1 | 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 | '23/05/10 | 115.5 | 119 | 115.5 | 118.5 | +2.5 | +2.16 | 3.02 | 119 | 129 | 0.92 | 0.14 | +40 | 0 | 0 | +40 | 37.6 | -11 | 613 | +1 | 1 | 0.16 | '23/05/09 | 120 | 120 | 115 | 116 | -1 | -0.85 | 4.27 | 226 | 397 | 0.57 | 0.27 | -19 | 0 | 0 | -19 | 37.5 | -12 | 624 | 0 | 0 | 0 | '23/05/08 | 118 | 121 | 116.5 | 117 | -0.5 | -0.43 | 3.83 | 402 | 422 | 0.95 | 0.48 | -73 | 0 | +17 | -56 | 37.5 | -18 | 636 | 0 | 0 | 0 | '23/05/05 | 114 | 117.5 | 113 | 117.5 | +4.5 | +3.98 | 3.98 | 197 | 191 | 1.03 | 0.23 | +52 | 0 | -1 | +51 | 37.7 | +16 | 654 | -2 | 0 | 0 | '23/05/04 | 114.5 | 114.5 | 112 | 113 | -1 | -0.88 | 2.19 | 61 | 68 | 0.9 | 0.07 | -5 | 0 | +1 | -4 | 37.6 | -7 | 638 | 0 | 2 | 0.31 | '23/05/03 | 114 | 116.5 | 113 | 114 | -0.5 | -0.44 | 3.06 | 69.2 | 70 | 0.99 | 0.08 | -10 | 0 | 0 | -10 | 37.6 | -15 | 645 | 0 | 2 | 0.31 | '23/05/02 | 111.5 | 117 | 111.5 | 114.5 | +3.5 | +3.15 | 4.95 | 227 | 208 | 1.09 | 0.26 | +34 | 0 | -2 | +32 | 37.6 | -18 | 660 | 0 | 2 | 0.3 | '23/04/28 | 111.5 | 111.5 | 110.5 | 111 | +1 | +0.91 | 0.91 | 34.1 | 39 | 0.87 | 0.04 | -1 | 0 | 0 | -1 | 37.5 | -1 | 678 | 0 | 2 | 0.29 | '23/04/27 | 109.5 | 111 | 109.5 | 110 | 0 | 0 | 1.36 | 54.1 | 56 | 0.97 | 0.06 | +11 | 0 | 0 | +11 | 37.5 | -7 | 679 | 0 | 2 | 0.29 | '23/04/26 | 109 | 110 | 108.5 | 110 | +2 | +1.85 | 1.39 | 24.1 | 44 | 0.55 | 0.03 | -1 | 0 | +1 | 0 | 37.5 | 0 | 686 | 0 | 2 | 0.29 | '23/04/25 | 110 | 110.5 | 108 | 108 | -1.5 | -1.37 | 2.28 | 48.3 | 102 | 0.47 | 0.05 | -11 | 0 | 0 | -11 | 37.5 | -1 | 686 | 0 | 2 | 0.29 | '23/04/24 | 106 | 110.5 | 106 | 109.5 | +3.5 | +3.3 | 4.25 | 66.6 | 85 | 0.78 | 0.07 | +9 | 0 | 0 | +9 | 37.6 | -10 | 687 | 0 | 2 | 0.29 | '23/04/21 | 108 | 109.5 | 106 | 106 | -1.5 | -1.4 | 3.26 | 88.5 | 106 | 0.84 | 0.09 | -18 | -2 | 0 | -20 | 37.6 | -10 | 697 | +2 | 2 | 0.29 | '23/04/20 | 110.5 | 110.5 | 107.5 | 107.5 | -3 | -2.71 | 2.71 | 67.3 | 80 | 0.84 | 0.07 | -12 | -8 | +2 | -18 | 37.6 | -10 | 707 | 0 | 0 | 0 | '23/04/19 | 111.5 | 111.5 | 110 | 110.5 | -1 | -0.9 | 1.35 | 65.3 | 72 | 0.91 | 0.07 | +12 | -8 | 0 | +4 | 37.7 | -17 | 717 | 0 | 0 | 0 | '23/04/18 | 111 | 112 | 111 | 111.5 | +0.5 | +0.45 | 0.9 | 43.1 | 66 | 0.65 | 0.05 | +16 | 0 | 0 | +16 | 37.7 | +2 | 734 | 0 | 0 | 0 | '23/04/17 | 111 | 111.5 | 110.5 | 111 | 0 | 0 | 0.9 | 53.1 | 67 | 0.79 | 0.06 | +14 | -13 | +1 | +2 | 37.6 | -3 | 732 | 0 | 0 | 0 | '23/04/14 | 113 | 113.5 | 110.5 | 111 | -1 | -0.89 | 2.68 | 69.3 | 103 | 0.67 | 0.08 | -12 | -13 | 0 | -25 | 37.6 | +8 | 735 | -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 | '23/04/13 | 113 | 113 | 111.5 | 112 | 0 | 0 | 1.34 | 107 | 114 | 0.94 | 0.12 | +45 | -11 | 0 | +34 | 37.6 | -2 | 727 | 0 | 2 | 0.28 | '23/04/12 | 111 | 112.5 | 111 | 112 | +0.5 | +0.45 | 1.35 | 57.1 | 92 | 0.62 | 0.06 | +14 | 0 | -3 | +11 | 37.5 | -2 | 729 | 0 | 2 | 0.27 | '23/04/11 | 112 | 113 | 111 | 111.5 | -0.5 | -0.45 | 1.79 | 59.7 | 363 | 0.16 | 0.07 | -19 | 0 | 0 | -19 | 37.5 | 0 | 731 | 0 | 2 | 0.27 | '23/04/10 | 110 | 114 | 110 | 112 | +3 | +2.75 | 3.67 | 158 | 241 | 0.66 | 0.18 | +3 | 0 | 0 | +3 | 37.5 | +19 | 731 | 0 | 2 | 0.27 | '23/04/07 | 108.5 | 109.5 | 108.5 | 109 | +0.5 | +0.46 | 0.92 | 16.5 | 49 | 0.34 | 0.02 | -6 | 0 | 0 | -6 | 37.5 | 0 | 712 | 0 | 2 | 0.28 | '23/04/06 | 108 | 109 | 107 | 108.5 | 0 | 0 | 1.84 | 35.5 | 198 | 0.18 | 0.04 | 0 | 0 | -2 | -2 | 37.5 | -11 | 712 | +2 | 2 | 0.28 | '23/03/31 | 108.5 | 109.5 | 108.5 | 108.5 | 0 | 0 | 0.92 | 30.3 | 274 | 0.11 | 0.03 | -3 | 0 | 0 | -3 | 37.5 | +2 | 723 | 0 | 0 | 0 | '23/03/30 | 108 | 110 | 108 | 108.5 | +0.5 | +0.46 | 1.85 | 69.2 | 153 | 0.45 | 0.08 | +1 | 0 | 0 | +1 | 37.5 | +15 | 721 | 0 | 0 | 0 |
|