|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 155 | 149 | +6 | +4.03% | 3.69% | 150.5 | 156 | 150.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 3,067 | 4.71億 | 1,936 | 1.6張/筆 | 153.6元 | 5 | N/A | N/A | 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) | 3,931 | 5.87億 | 3,581 | 1.1張/筆 | 149.4元 | +3.5 (+2.41%) | 連漲連跌: 連2漲 ( +9.5元 / +6.53%) 財報評分: 最新43分 / 平均48分 上櫃指數: 239.26 (2.53 / +1.07%) | | | |
| |
成交價: 155元 (+6元/ +4.03%) | 成交張數: 3,067張 | 成交金額: 4.71億元 | 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942高 | 近3日新高 | 連2漲 (+9.5元/ +6.53%) | 第728高 | 近3日新低 | 第656高 | 近3日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 155元 | 3日 04/19 ~04/23 | 5日 04/17 ~04/23 | 10日 04/10 ~04/23 | 1個月 03/25 ~04/23 | 3個月 01/24 ~04/23 | 半年 '23/10/25 ~04/23 | 1年 '23/04/25 ~04/23 | 2年 '22/04/25 ~04/23 | 3年 '21/04/26 ~04/23 | 5年 '19/04/25 ~04/23 | 10年 '14/04/25 ~04/23 | 15年 | 20年 | 今年 01/02 ~04/23 |
---|
起算價 | 157 | 159 | 173.5 | 172.5 | 179.5 | 189.5 | 251 | 207.5 | 218.5 | 29.75 | 56.4 | - | - | 194.5 | 漲跌價 | -2 | -4 | -18.5 | -17.5 | -24.5 | -34.5 | -96 | -52.5 | -63.5 | +125.25 | +98.6 | - | - | -39.5 | 漲跌幅 | -1.27% | -2.52% | -10.7% | -10.1% | -13.6% | -18.2% | -38.2% | -25.3% | -29.1% | +421% | +175% | - | - | -20.3% | 振幅 | 8.28% | 10.7% | 19.3% | 20.9% | 23.7% | 57.8% | 43.6% | 79.8% | 88.8% | 1536% | 811% | - | - | 26.7% | 成交張數 | 1.35萬 | 1.84萬 | 3.14萬 | 5.09萬 | 12.4萬 | 41.6萬 | 74.8萬 | 261萬 | 333萬 | 459萬 | 605萬 | - | - | 15.8萬 | 成交金額 | 20.3億 | 28億 | 49.9億 | 83.9億 | 211億 | 823億 | 1,517億 | 6,086億 | 7,792億 | 1.06兆 | 1.13兆 | - | - | 273億 | 週轉率 | 2.96% | 4.03% | 6.91% | 11.2% | 27.2% | 91.3% | 164% | 573% | 733% | 1008% | 1328% | - | - | 34.8% |
結算價 155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 | '24/04/23 | 150.5 | 156 | 150.5 | 155 | +6 | +4.03 | 3.69 | 3,067 | 1,936 | 1.58 | 4.71 | | | | | | | | | | | '24/04/22 | 144 | 154 | 144 | 149 | +3.5 | +2.41 | 6.87 | 3,931 | 3,581 | 1.1 | 5.87 | +37.7 | 0 | +36.7 | +74.4 | 6.2 | -163 | 13,916 | +27 | 157 | 1.13 | '24/04/19 | 155.5 | 157 | 145 | 145.5 | -11.5 | -7.32 | 7.64 | 6,489 | 8,269 | 0.78 | 9.68 | +307 | 0 | -96.6 | +210 | 6.13 | -1,026 | 14,079 | -3 | 130 | 0.92 | '24/04/18 | 157 | 161 | 154 | 157 | -1 | -0.63 | 4.43 | 2,609 | 3,375 | 0.77 | 4.09 | -142 | 0 | +42.1 | -99.8 | 6.04 | -58 | 15,105 | -3 | 133 | 0.88 | '24/04/17 | 159.5 | 161 | 157 | 158 | -1 | -0.63 | 2.52 | 2,269 | 3,074 | 0.74 | 3.61 | -118 | 0 | -139 | -257 | 6.05 | -196 | 15,163 | -2 | 136 | 0.9 | '24/04/16 | 165 | 165.5 | 157 | 159 | -7 | -4.22 | 5.12 | 4,854 | 6,834 | 0.71 | 7.78 | -761 | 0 | -74.6 | -835 | 6.02 | -422 | 15,359 | +26 | 138 | 0.9 | '24/04/15 | 166.5 | 169 | 165 | 166 | -6 | -3.49 | 2.33 | 3,005 | 4,504 | 0.67 | 5.02 | -326 | 0 | -126 | -452 | 6.06 | -63 | 15,781 | +5 | 112 | 0.71 | '24/04/12 | 176 | 177 | 172 | 172 | -3.5 | -1.99 | 2.85 | 2,063 | 5,268 | 0.39 | 3.58 | -614 | 0 | -0.82 | -615 | 6.15 | +25 | 15,844 | -2 | 107 | 0.68 | '24/04/11 | 176.5 | 177.5 | 174.5 | 175.5 | +0.5 | +0.29 | 1.71 | 1,755 | 1,937 | 0.91 | 3.09 | +316 | 0 | -10.8 | +305 | 6.23 | -61 | 15,819 | +2 | 109 | 0.69 | '24/04/10 | 175 | 177 | 173.5 | 175 | +1.5 | +0.86 | 2.02 | 1,402 | 1,327 | 1.06 | 2.46 | +334 | 0 | +37.3 | +372 | 5.83 | -6 | 15,880 | 0 | 107 | 0.67 | '24/04/09 | 175 | 176 | 173.5 | 173.5 | -0.5 | -0.29 | 1.44 | 1,289 | 1,255 | 1.03 | 2.25 | +50.7 | 0 | -4.09 | +46.6 | 5.77 | +65 | 15,886 | 0 | 107 | 0.67 | '24/04/08 | 172.5 | 178.5 | 171 | 174 | +2 | +1.16 | 4.36 | 2,269 | 2,169 | 1.05 | 3.97 | +363 | 0 | +48.1 | +411 | 5.76 | +44 | 15,821 | +50 | 107 | 0.68 | '24/04/03 | 171 | 172.5 | 170 | 172 | -0.5 | -0.29 | 1.45 | 1,547 | 1,748 | 0.88 | 2.65 | +46.4 | 0 | +0.18 | +46.6 | 5.51 | -19 | 15,777 | +1 | 57 | 0.36 | '24/04/02 | 173.5 | 174.5 | 172 | 172.5 | 0 | 0 | 1.45 | 1,446 | 1,577 | 0.92 | 2.5 | -264 | 0 | +20.6 | -243 | 5.48 | -19 | 15,796 | -1 | 56 | 0.35 | '24/04/01 | 180 | 180 | 172.5 | 172.5 | -3 | -1.71 | 4.27 | 4,500 | 4,327 | 1.04 | 7.96 | -867 | 0 | +53.1 | -814 | 5.52 | +9 | 15,815 | +46 | 57 | 0.36 | '24/03/29 | 174.5 | 175.5 | 173.5 | 175.5 | +1.5 | +0.86 | 1.15 | 1,044 | 1,417 | 0.74 | 1.82 | +64.9 | 0 | -3.9 | +61 | 5.66 | -9 | 15,806 | -1 | 11 | 0.07 | '24/03/28 | 176 | 176 | 173.5 | 174 | 0 | 0 | 1.44 | 1,530 | 4,015 | 0.38 | 2.67 | -52 | 0 | -8.05 | -60.1 | 5.64 | +59 | 15,815 | -1 | 12 | 0.08 | '24/03/27 | 171.5 | 176.5 | 171 | 174 | +3 | +1.75 | 3.22 | 2,511 | 2,875 | 0.87 | 4.39 | +256 | 0 | +36.6 | +292 | 5.64 | +90 | 15,756 | +5 | 13 | 0.08 | 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 | '24/03/26 | 175.5 | 177.5 | 169 | 171 | -2 | -1.16 | 4.91 | 1,996 | 3,036 | 0.66 | 3.45 | -292 | 0 | +7.17 | -285 | 5.57 | -2 | 15,666 | 0 | 8 | 0.05 | '24/03/25 | 173 | 175.5 | 172 | 173 | +0.5 | +0.29 | 2.03 | 1,341 | 1,601 | 0.84 | 2.33 | +336 | -28 | +14.4 | +323 | 5.62 | -63 | 15,668 | 0 | 8 | 0.05 | '24/03/22 | 173.5 | 176.5 | 172.5 | 172.5 | 0 | 0 | 2.32 | 1,839 | 2,092 | 0.88 | 3.2 | -196 | 0 | -56.7 | -253 | 5.55 | +156 | 15,731 | +4 | 8 | 0.05 | '24/03/21 | 168.5 | 174 | 168.5 | 172.5 | +5.5 | +3.29 | 3.29 | 2,029 | 2,692 | 0.75 | 3.48 | +318 | 0 | +101 | +419 | 5.61 | +177 | 15,575 | +4 | 4 | 0.03 | '24/03/20 | 166.5 | 170.5 | 165.5 | 167 | +2 | +1.21 | 3.03 | 1,478 | 2,422 | 0.61 | 2.48 | +189 | 0 | -34.4 | +154 | 5.53 | -53 | 15,398 | 0 | 0 | 0 | '24/03/19 | 164.5 | 167 | 164 | 165 | 0 | 0 | 1.82 | 1,314 | 2,313 | 0.57 | 2.17 | -79 | 0 | -47.5 | -127 | 5.5 | -48 | 15,451 | 0 | 0 | 0 | '24/03/18 | 169.5 | 169.5 | 165 | 165 | -3 | -1.79 | 2.68 | 1,657 | 2,905 | 0.57 | 2.76 | -301 | 0 | -48.8 | -350 | 5.51 | -66 | 15,499 | 0 | 0 | 0 | '24/03/15 | 167 | 169 | 167 | 168 | 0 | 0 | 1.19 | 1,163 | 1,583 | 0.73 | 1.96 | -14.3 | 0 | -4.97 | -19.3 | 5.55 | -124 | 15,565 | 0 | 0 | 0 | '24/03/14 | 168 | 172 | 168 | 168 | +1 | +0.6 | 2.4 | 2,168 | 2,585 | 0.84 | 3.68 | -290 | 0 | +25.6 | -265 | 5.54 | +120 | 15,689 | -8 | 0 | 0 | '24/03/13 | 172 | 172.5 | 167 | 167 | -4 | -2.34 | 3.22 | 2,213 | 3,361 | 0.66 | 3.74 | -287 | 0 | -80.9 | -368 | 5.53 | -79 | 15,569 | -13 | 8 | 0.05 | '24/03/12 | 171.5 | 173.5 | 170.5 | 171 | +0.5 | +0.29 | 1.76 | 1,488 | 2,201 | 0.68 | 2.56 | -170 | 0 | +38.9 | -131 | 5.6 | -24 | 15,648 | +1 | 21 | 0.13 | '24/03/11 | 172 | 173.5 | 169 | 170.5 | -0.5 | -0.29 | 2.63 | 2,308 | 3,228 | 0.71 | 3.95 | -352 | 0 | +12.3 | -340 | 5.61 | +179 | 15,672 | -2 | 20 | 0.13 | '24/03/08 | 184.5 | 186.5 | 171 | 171 | -13 | -7.07 | 8.42 | 9,522 | 9,565 | 1 | 17 | -419 | 0 | -54.8 | -474 | 5.66 | +84 | 15,493 | -20 | 22 | 0.14 | '24/03/07 | 168 | 184 | 161 | 184 | +16.5 | +9.85 | 13.7 | 9,964 | 10,908 | 0.91 | 17.5 | +60 | 0 | +264 | +324 | 5.67 | +167 | 15,409 | +14 | 42 | 0.27 | '24/03/06 | 168.5 | 170.5 | 167.5 | 167.5 | -1 | -0.59 | 1.78 | 1,799 | 3,606 | 0.5 | 3.02 | -221 | 0 | -9.59 | -231 | 5.59 | +46 | 15,242 | -1 | 28 | 0.18 | '24/03/05 | 170.5 | 172 | 168.5 | 168.5 | -2.5 | -1.46 | 2.05 | 2,391 | 3,115 | 0.77 | 4.06 | -389 | 0 | -28.6 | -418 | 5.62 | -5 | 15,196 | -1 | 29 | 0.19 | '24/03/04 | 173 | 173.5 | 170 | 171 | -3 | -1.72 | 2.01 | 2,514 | 3,182 | 0.79 | 4.3 | -515 | 0 | -253 | -768 | 5.73 | +109 | 15,201 | +1 | 30 | 0.2 | '24/03/01 | 177 | 179.5 | 173.5 | 174 | -2.5 | -1.42 | 3.4 | 1,951 | 2,251 | 0.87 | 3.43 | -664 | 0 | -14.4 | -678 | 5.8 | +105 | 15,092 | +1 | 29 | 0.19 | 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 | '24/02/29 | 178 | 178 | 175.5 | 176.5 | -0.5 | -0.28 | 1.41 | 1,441 | 1,608 | 0.9 | 2.54 | -211 | 0 | -68.6 | -279 | 5.87 | +29 | 14,987 | 0 | 28 | 0.19 | '24/02/27 | 181.5 | 182 | 176.5 | 177 | -4 | -2.21 | 3.04 | 1,736 | 2,495 | 0.7 | 3.1 | -285 | 0 | -3.75 | -289 | 5.91 | +20 | 14,958 | -5 | 28 | 0.19 | '24/02/26 | 176.5 | 182 | 175 | 181 | +4.5 | +2.55 | 3.97 | 2,545 | 2,939 | 0.87 | 4.56 | +313 | 0 | +187 | +500 | 5.99 | +143 | 14,938 | -1 | 33 | 0.22 | '24/02/23 | 176 | 178 | 175.5 | 176.5 | +1 | +0.57 | 1.42 | 1,020 | 1,207 | 0.85 | 1.8 | +93 | 0 | +24.3 | +117 | 5.9 | +40 | 14,795 | 0 | 34 | 0.23 | '24/02/22 | 179 | 179 | 175.5 | 175.5 | -1.5 | -0.85 | 1.98 | 1,119 | 1,553 | 0.72 | 1.97 | -135 | 0 | +24.4 | -111 | 5.86 | +39 | 14,755 | +3 | 34 | 0.23 | '24/02/21 | 180 | 182 | 177 | 177 | -1 | -0.56 | 2.81 | 1,921 | 1,974 | 0.97 | 3.45 | -373 | 0 | +56.9 | -316 | 5.88 | +127 | 14,716 | 0 | 31 | 0.21 | '24/02/20 | 178 | 179 | 176.5 | 178 | 0 | 0 | 1.4 | 950 | 1,195 | 0.8 | 1.69 | +71.6 | 0 | +15.1 | +86.7 | 5.94 | +28 | 14,589 | -11 | 31 | 0.21 | '24/02/19 | 179 | 181 | 177 | 178 | +1 | +0.56 | 2.26 | 1,685 | 1,625 | 1.04 | 3.01 | -178 | 0 | +16.7 | -161 | 5.94 | +110 | 14,561 | -1 | 42 | 0.29 | '24/02/16 | 174 | 177.5 | 172 | 177 | +4 | +2.31 | 3.18 | 1,967 | 2,469 | 0.8 | 3.45 | +228 | 0 | +84.7 | +313 | 5.99 | +95 | 14,451 | +1 | 43 | 0.3 | '24/02/15 | 172.5 | 174.5 | 171 | 173 | +0.5 | +0.29 | 2.03 | 1,511 | 1,800 | 0.84 | 2.61 | +143 | 0 | +7.08 | +150 | 5.97 | -110 | 14,356 | -61 | 42 | 0.29 | '24/02/05 | 174 | 175.5 | 172 | 172.5 | -1.5 | -0.86 | 2.01 | 1,101 | 1,670 | 0.66 | 1.91 | -44.9 | 0 | -17.2 | -62.1 | 5.91 | -32 | 14,470 | -6 | 103 | 0.71 | '24/02/02 | 174 | 176.5 | 174 | 174 | +1 | +0.58 | 1.45 | 1,101 | 1,271 | 0.87 | 1.93 | +262 | 0 | +27.1 | +289 | 5.93 | -146 | 14,502 | -1 | 109 | 0.75 | '24/02/01 | 173 | 173.5 | 171 | 173 | 0 | 0 | 1.45 | 968 | 1,266 | 0.76 | 1.67 | +99 | 0 | -9.14 | +89.9 | 5.97 | -3 | 14,648 | -20 | 110 | 0.75 | '24/01/31 | 171 | 173.5 | 171 | 173 | +0.5 | +0.29 | 1.45 | 1,151 | 1,300 | 0.89 | 1.99 | +223 | 0 | -10.9 | +212 | 5.95 | -122 | 14,651 | -1 | 130 | 0.89 | '24/01/30 | 176.5 | 177.5 | 172.5 | 172.5 | -3 | -1.71 | 2.85 | 1,639 | 1,738 | 0.94 | 2.85 | -530 | 0 | -9.59 | -540 | 5.88 | -18 | 14,773 | -80 | 131 | 0.89 | '24/01/29 | 176 | 176 | 174 | 175.5 | -1 | -0.57 | 1.13 | 941 | 1,135 | 0.83 | 1.65 | -89 | 0 | +7.78 | -81.2 | 5.93 | +18 | 14,791 | -2 | 211 | 1.43 | '24/01/26 | 173.5 | 177 | 173.5 | 176.5 | +2.5 | +1.44 | 2.01 | 1,164 | 1,240 | 0.94 | 2.05 | +52 | 0 | +20.2 | +72.2 | 5.81 | +29 | 14,773 | -11 | 213 | 1.44 | '24/01/25 | 176 | 176.5 | 173 | 174 | -2.5 | -1.42 | 1.98 | 1,528 | 1,882 | 0.81 | 2.66 | +178 | 0 | -88 | +89.9 | 5.79 | -80 | 14,744 | +11 | 224 | 1.52 | 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 | '24/01/24 | 179 | 181 | 176.5 | 176.5 | -3 | -1.67 | 2.51 | 1,630 | 1,911 | 0.85 | 2.9 | -393 | 0 | +10.1 | -383 | 5.75 | +47 | 14,824 | +1 | 213 | 1.44 | '24/01/23 | 179.5 | 180 | 177.5 | 179.5 | 0 | 0 | 1.39 | 1,265 | 1,380 | 0.92 | 2.26 | +106 | 0 | -157 | -51.4 | 5.76 | +53 | 14,777 | -14 | 212 | 1.43 | '24/01/22 | 180 | 183 | 178 | 179.5 | +4 | +2.28 | 2.85 | 3,405 | 3,227 | 1.06 | 6.13 | -651 | 0 | +66.9 | -584 | 5.71 | +167 | 14,724 | +1 | 226 | 1.53 | '24/01/19 | 175 | 177 | 172.5 | 175.5 | +3 | +1.74 | 2.61 | 2,031 | 1,973 | 1.03 | 3.55 | -377 | 0 | +8.3 | -369 | 5.83 | +199 | 14,557 | -4 | 225 | 1.55 | '24/01/18 | 172.5 | 174 | 170 | 172.5 | 0 | 0 | 2.32 | 2,436 | 2,460 | 0.99 | 4.2 | +65 | 0 | +6.84 | +71.8 | 5.99 | -8 | 14,358 | -9 | 229 | 1.59 | '24/01/17 | 178 | 178.5 | 171 | 172.5 | -5 | -2.82 | 4.23 | 3,958 | 4,782 | 0.83 | 6.87 | +184 | 0 | -196 | -11.3 | 6.02 | -58 | 14,366 | +8 | 238 | 1.66 | '24/01/16 | 182 | 182 | 176.5 | 177.5 | -5 | -2.74 | 3.01 | 3,108 | 4,008 | 0.78 | 5.54 | -405 | 0 | +20.8 | -384 | 5.93 | -35 | 14,424 | +12 | 230 | 1.59 | '24/01/15 | 180.5 | 183 | 179 | 182.5 | +2.5 | +1.39 | 2.22 | 1,694 | 1,814 | 0.93 | 3.07 | +625 | 0 | -7.99 | +617 | 6 | -41 | 14,459 | +18 | 218 | 1.51 | '24/01/12 | 183 | 184.5 | 180 | 180 | -4 | -2.17 | 2.45 | 1,926 | 2,232 | 0.86 | 3.5 | 0 | 0 | +2.28 | +2.28 | 5.88 | -89 | 14,500 | -6 | 200 | 1.38 | '24/01/11 | 183.5 | 184 | 181.5 | 184 | +0.5 | +0.27 | 1.36 | 1,107 | 1,266 | 0.87 | 2.02 | +339 | 0 | -19.1 | +320 | 5.9 | -110 | 14,589 | -15 | 206 | 1.41 | '24/01/10 | 182 | 183.5 | 180.5 | 183.5 | +1.5 | +0.82 | 1.65 | 1,397 | 1,354 | 1.03 | 2.55 | -199 | 0 | +24.9 | -174 | 5.84 | +50 | 14,699 | -8 | 221 | 1.5 | '24/01/09 | 184 | 185 | 181 | 182 | -1.5 | -0.82 | 2.18 | 1,266 | 1,554 | 0.81 | 2.3 | +237 | 0 | -51.9 | +185 | 5.9 | -27 | 14,649 | -19 | 229 | 1.56 | '24/01/08 | 184.5 | 185.5 | 183 | 183.5 | -1 | -0.54 | 1.36 | 1,017 | 1,240 | 0.82 | 1.87 | +115 | 0 | -4.8 | +111 | 5.89 | -26 | 14,676 | +1 | 248 | 1.69 | '24/01/05 | 183 | 186 | 182 | 184.5 | +1.5 | +0.82 | 2.19 | 1,653 | 1,866 | 0.89 | 3.05 | +369 | 0 | -7.07 | +362 | 5.91 | -63 | 14,702 | +36 | 247 | 1.68 | '24/01/04 | 191 | 192.5 | 181 | 183 | -9 | -4.69 | 5.99 | 5,720 | 7,600 | 0.75 | 10.6 | -85.5 | 0 | -154 | -239 | 5.83 | -224 | 14,765 | -17 | 211 | 1.43 | '24/01/03 | 194.5 | 196 | 192 | 192 | -1.5 | -0.78 | 2.07 | 1,564 | 1,829 | 0.86 | 3.03 | -377 | 0 | -17 | -394 | 5.85 | 0 | 14,989 | -1 | 228 | 1.52 | '24/01/02 | 194 | 195 | 192.5 | 193.5 | -1 | -0.51 | 1.29 | 858 | 1,167 | 0.73 | 1.66 | +169 | 0 | -46.9 | +122 | 5.94 | -49 | 14,989 | -17 | 229 | 1.53 | '23/12/29 | 192.5 | 195 | 192.5 | 194.5 | +2 | +1.04 | 1.3 | 1,036 | 1,308 | 0.79 | 2.01 | +462 | 0 | -3.72 | +458 | 5.92 | -137 | 15,038 | +2 | 246 | 1.64 | 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 | '23/12/28 | 196 | 196 | 192 | 192.5 | -4 | -2.04 | 2.04 | 2,515 | 3,125 | 0.8 | 4.87 | +321 | 0 | -69.3 | +252 | 5.83 | -389 | 15,175 | +11 | 244 | 1.61 | '23/12/27 | 202 | 202 | 196 | 196.5 | -0.5 | -0.25 | 3.05 | 3,982 | 4,574 | 0.87 | 7.93 | -638 | 0 | -53 | -691 | 5.75 | +12 | 15,564 | -2 | 233 | 1.5 | '23/12/26 | 192.5 | 198 | 192.5 | 197 | +4.5 | +2.34 | 2.86 | 2,309 | 2,087 | 1.11 | 4.52 | +543 | 0 | +33.8 | +576 | 5.83 | +45 | 15,552 | +26 | 235 | 1.51 | '23/12/25 | 195.5 | 196 | 192.5 | 192.5 | -2 | -1.03 | 1.8 | 1,137 | 1,280 | 0.89 | 2.2 | -250 | 0 | +0.52 | -249 | 5.76 | +17 | 15,507 | 0 | 209 | 1.35 | '23/12/22 | 193 | 194.5 | 192.5 | 194.5 | +2 | +1.04 | 1.04 | 1,070 | 1,112 | 0.96 | 2.07 | +151 | 0 | -4.19 | +147 | 5.83 | -10 | 15,490 | +1 | 209 | 1.35 | '23/12/21 | 191 | 193.5 | 189.5 | 192.5 | +1 | +0.52 | 2.09 | 1,325 | 1,558 | 0.85 | 2.53 | +81.2 | 0 | +9.94 | +91.1 | 5.78 | -42 | 15,500 | +3 | 208 | 1.34 | '23/12/20 | 192.5 | 194.5 | 191 | 191.5 | 0 | 0 | 1.83 | 1,218 | 1,253 | 0.97 | 2.35 | +166 | 0 | -311 | -145 | 5.76 | +29 | 15,542 | -38 | 205 | 1.32 | '23/12/19 | 193.5 | 194.5 | 191 | 191.5 | -2 | -1.03 | 1.81 | 1,226 | 1,663 | 0.74 | 2.35 | -2 | 0 | -88.9 | -90.9 | 5.72 | -19 | 15,513 | -8 | 243 | 1.57 | '23/12/18 | 197 | 198 | 193 | 193.5 | -3 | -1.53 | 2.54 | 1,763 | 1,820 | 0.97 | 3.44 | -361 | 0 | -19.7 | -381 | 5.64 | -12 | 15,532 | -8 | 251 | 1.62 | '23/12/15 | 194 | 198.5 | 191.5 | 196.5 | +3.5 | +1.81 | 3.63 | 2,939 | 2,779 | 1.06 | 5.75 | +421 | 0 | +95.5 | +516 | 5.71 | +239 | 15,544 | +20 | 259 | 1.67 | '23/12/14 | 193 | 196 | 192 | 193 | +2 | +1.05 | 2.09 | 1,972 | 1,977 | 1 | 3.82 | +270 | 0 | -0.8 | +270 | 5.57 | -45 | 15,305 | -2 | 239 | 1.56 | '23/12/13 | 195.5 | 196 | 191 | 191 | -3.5 | -1.8 | 2.57 | 1,918 | 2,164 | 0.89 | 3.7 | -678 | 0 | -43 | -721 | 5.49 | -16 | 15,350 | -12 | 241 | 1.57 | '23/12/12 | 193.5 | 196.5 | 192 | 194.5 | +3.5 | +1.83 | 2.36 | 1,958 | 2,024 | 0.97 | 3.8 | -193 | 0 | -5.23 | -198 | 5.56 | +30 | 15,366 | +2 | 253 | 1.65 | '23/12/11 | 193.5 | 194.5 | 191 | 191 | -2.5 | -1.29 | 1.81 | 1,450 | 2,034 | 0.71 | 2.79 | -11 | 0 | -20.5 | -31.5 | 5.63 | -12 | 15,336 | -1 | 251 | 1.64 | '23/12/08 | 194.5 | 195.5 | 193 | 193.5 | 0 | 0 | 1.29 | 1,628 | 1,918 | 0.85 | 3.15 | -115 | 0 | -34 | -149 | 5.99 | -1 | 15,348 | -4 | 252 | 1.64 | '23/12/07 | 196.5 | 198 | 193.5 | 193.5 | -2 | -1.02 | 2.3 | 1,837 | 2,164 | 0.85 | 3.59 | +27.7 | 0 | +28.8 | +56.5 | 6.14 | -119 | 15,349 | +11 | 256 | 1.67 | '23/12/06 | 198.5 | 199 | 193 | 195.5 | -2.5 | -1.26 | 3.03 | 4,035 | 5,290 | 0.76 | 7.88 | +233 | -578 | -130 | -475 | 5.66 | +47 | 15,468 | -28 | 245 | 1.58 | '23/12/05 | 206.5 | 206.5 | 198 | 198 | -7 | -3.41 | 4.15 | 5,489 | 5,971 | 0.92 | 11 | -902 | 0 | -203 | -1,105 | 5.57 | -100 | 15,421 | +12 | 273 | 1.77 | 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 | '23/12/04 | 207 | 208.5 | 204 | 205 | 0 | 0 | 2.2 | 2,600 | 2,775 | 0.94 | 5.37 | +153 | 0 | +27.5 | +180 | 5.65 | +161 | 15,521 | -1 | 261 | 1.68 | '23/12/01 | 206.5 | 209 | 205 | 205 | 0 | 0 | 1.95 | 3,242 | 2,806 | 1.16 | 6.71 | +224 | 0 | +42.1 | +266 | 5.61 | -192 | 15,360 | +6 | 262 | 1.71 | '23/11/30 | 209.5 | 210 | 204.5 | 205 | -3 | -1.44 | 2.64 | 2,696 | 2,678 | 1.01 | 5.56 | -732 | 0 | -23.7 | -755 | 5.6 | +17 | 15,552 | -17 | 256 | 1.65 | '23/11/29 | 205 | 208.5 | 203.5 | 208 | +4 | +1.96 | 2.45 | 2,151 | 2,255 | 0.95 | 4.44 | +116 | 0 | +21.7 | +138 | 5.7 | +79 | 15,535 | +27 | 273 | 1.76 | '23/11/28 | 205.5 | 206 | 204 | 204 | 0 | 0 | 0.98 | 1,863 | 1,854 | 1 | 3.81 | +181 | 0 | -10.9 | +170 | 5.64 | -72 | 15,456 | +1 | 246 | 1.59 | '23/11/27 | 207.5 | 211 | 204 | 204 | -1 | -0.49 | 3.41 | 4,736 | 4,318 | 1.1 | 9.83 | -787 | 0 | -29.9 | -817 | 5.57 | +86 | 15,528 | -16 | 245 | 1.58 | '23/11/24 | 206 | 207 | 202 | 205 | +1 | +0.49 | 2.45 | 2,671 | 2,825 | 0.95 | 5.46 | +113 | 0 | -26.1 | +86.9 | 5.71 | +26 | 15,442 | +4 | 261 | 1.69 | '23/11/23 | 206 | 208 | 204 | 204 | -0.5 | -0.24 | 1.96 | 3,013 | 2,983 | 1.01 | 6.2 | +58 | 0 | +27.2 | +85.2 | 5.69 | -34 | 15,416 | +28 | 257 | 1.67 | '23/11/22 | 208 | 211 | 204 | 204.5 | -1 | -0.49 | 3.41 | 4,556 | 4,124 | 1.1 | 9.43 | -1,057 | 0 | +17.1 | -1,039 | 5.83 | +89 | 15,450 | +6 | 229 | 1.48 | '23/11/21 | 207 | 208.5 | 202.5 | 205.5 | -0.5 | -0.24 | 2.91 | 3,993 | 4,687 | 0.85 | 8.19 | +256 | 0 | -65.5 | +191 | 5.94 | +93 | 15,361 | -32 | 223 | 1.45 | '23/11/20 | 207 | 209.5 | 205.5 | 206 | -0.5 | -0.24 | 1.94 | 3,098 | 2,959 | 1.05 | 6.41 | +208 | 0 | -23.3 | +184 | 5.79 | -1 | 15,268 | +1 | 255 | 1.67 | '23/11/17 | 212 | 213 | 205.5 | 206.5 | -5 | -2.36 | 3.55 | 6,551 | 6,586 | 0.99 | 13.6 | -313 | 0 | -249 | -562 | 5.79 | -195 | 15,269 | -61 | 254 | 1.66 | '23/11/16 | 215.5 | 221.5 | 211.5 | 211.5 | -2.5 | -1.17 | 4.67 | 7,158 | 7,774 | 0.92 | 15.4 | -1,227 | 0 | +46.5 | -1,180 | 5.92 | +249 | 15,464 | -26 | 315 | 2.04 | '23/11/15 | 214.5 | 216.5 | 212.5 | 214 | +2.5 | +1.18 | 1.89 | 4,905 | 7,389 | 0.66 | 10.5 | +409 | 0 | -231 | +178 | 6.59 | +117 | 15,215 | +8 | 341 | 2.24 | '23/11/14 | 216.5 | 218 | 208.5 | 211.5 | -6.5 | -2.98 | 4.36 | 10,683 | 15,602 | 0.68 | 22.7 | +503 | -1 | -123 | +379 | 6.59 | +35 | 15,098 | -9 | 333 | 2.21 | '23/11/13 | 223 | 226 | 214.5 | 218 | -2.5 | -1.13 | 5.22 | 13,288 | 11,515 | 1.15 | 29.2 | +687 | -591 | +67.3 | +163 | 6.55 | +1 | 15,063 | -83 | 342 | 2.27 | '23/11/10 | 253.5 | 253.5 | 219.5 | 220.5 | -10 | -4.34 | 14.8 | 44,727 | 42,910 | 1.04 | 106 | +844 | +108 | -661 | +291 | 6.38 | -1,006 | 15,062 | +58 | 425 | 2.82 | '23/11/09 | 228 | 234 | 223 | 230.5 | +4 | +1.77 | 4.86 | 15,340 | 12,763 | 1.2 | 35.1 | -481 | 0 | +113 | -369 | 6.2 | +93 | 16,068 | +53 | 367 | 2.28 | 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 | '23/11/08 | 219 | 236.5 | 215 | 226.5 | +9 | +4.14 | 9.89 | 28,105 | 19,880 | 1.41 | 63.3 | +1,640 | +276 | +667 | +2,583 | 6.24 | +1,393 | 15,975 | +2 | 314 | 1.97 | '23/11/07 | 209 | 217.5 | 208.5 | 217.5 | +19.5 | +9.85 | 4.55 | 7,759 | 5,484 | 1.41 | 16.8 | -675 | +781 | +32.7 | +139 | 5.75 | +121 | 14,582 | +86 | 312 | 2.14 | '23/11/06 | 195 | 198 | 191 | 198 | +5 | +2.59 | 3.63 | 2,438 | 2,323 | 1.05 | 4.78 | +511 | 0 | +49.9 | +561 | 5.9 | +8 | 14,461 | +14 | 226 | 1.56 | '23/11/03 | 194 | 197.5 | 192 | 193 | +1 | +0.52 | 2.86 | 2,400 | 2,100 | 1.14 | 4.66 | -214 | 0 | +16.2 | -198 | 5.79 | +68 | 14,453 | +14 | 212 | 1.47 | '23/11/02 | 196 | 196.5 | 191.5 | 192 | -3.5 | -1.79 | 2.56 | 2,822 | 2,801 | 1.01 | 5.45 | +201 | 0 | -49.5 | +152 | 5.97 | -243 | 14,385 | -11 | 198 | 1.38 | '23/11/01 | 197.5 | 200.5 | 194.5 | 195.5 | -0.5 | -0.26 | 3.06 | 2,920 | 4,528 | 0.64 | 5.74 | -386 | 0 | -5.92 | -392 | 5.91 | +1 | 14,628 | -69 | 209 | 1.43 | '23/10/31 | 198 | 203 | 194.5 | 196 | -2 | -1.01 | 4.29 | 4,439 | 3,837 | 1.16 | 8.81 | +633 | 0 | +178 | +811 | 6.01 | -265 | 14,627 | +19 | 278 | 1.9 | '23/10/30 | 202 | 204 | 196.5 | 198 | -5.5 | -2.7 | 3.69 | 5,955 | 12,285 | 0.48 | 11.9 | -711 | 0 | +54.4 | -657 | 5.86 | +148 | 14,892 | +71 | 259 | 1.74 | '23/10/27 | 195.5 | 206 | 194 | 203.5 | +6.5 | +3.3 | 6.09 | 10,447 | 13,674 | 0.76 | 21 | -145 | 0 | +218 | +72.6 | 5.96 | +765 | 14,744 | -2 | 188 | 1.28 | '23/10/26 | 195 | 199 | 192.5 | 197 | +2.5 | +1.29 | 3.34 | 6,391 | 6,125 | 1.04 | 12.5 | -702 | 0 | +94.6 | -607 | 5.9 | +369 | 13,979 | -10 | 190 | 1.36 | '23/10/25 | 190.5 | 197.5 | 190 | 194.5 | +5 | +2.64 | 3.96 | 5,582 | 4,546 | 1.23 | 10.9 | +1,195 | 0 | +129 | +1,324 | 6.03 | +139 | 13,610 | +100 | 200 | 1.47 | '23/10/24 | 193 | 193.5 | 186 | 189.5 | +0.5 | +0.26 | 3.97 | 6,026 | 12,487 | 0.48 | 11.4 | -887 | 0 | +70.6 | -816 | 5.76 | -144 | 13,471 | -11 | 100 | 0.74 | '23/10/23 | 183.5 | 193.5 | 182 | 189 | +5.5 | +3 | 6.27 | 5,807 | 6,032 | 0.96 | 11 | -229 | 0 | +116 | -113 | 5.87 | +486 | 13,615 | +35 | 111 | 0.82 | '23/10/20 | 187.5 | 193.5 | 183 | 183.5 | -7 | -3.67 | 5.51 | 6,324 | 13,605 | 0.46 | 11.8 | -804 | 0 | -7.19 | -811 | 5.95 | -279 | 13,129 | -54 | 76 | 0.58 | '23/10/19 | 179 | 192.5 | 178.5 | 190.5 | +15.5 | +8.86 | 8 | 9,690 | 9,334 | 1.04 | 18.3 | +1,116 | 0 | +243 | +1,359 | 6.08 | +469 | 13,408 | +78 | 130 | 0.97 | '23/10/18 | 179.5 | 181.5 | 175 | 175 | -5 | -2.78 | 3.61 | 1,226 | 2,752 | 0.45 | 2.17 | -321 | 0 | -57 | -378 | 5.77 | +54 | 12,939 | -1 | 52 | 0.4 | '23/10/17 | 182.5 | 183 | 178.5 | 180 | -1.5 | -0.83 | 2.48 | 1,510 | 6,020 | 0.25 | 2.73 | +30 | 0 | -10 | +20 | 5.87 | +17 | 12,885 | +3 | 53 | 0.41 | '23/10/16 | 174 | 182.5 | 171 | 181.5 | +8 | +4.61 | 6.63 | 3,136 | 3,192 | 0.98 | 5.6 | +514 | 0 | +114 | +628 | 5.93 | +229 | 12,868 | +12 | 50 | 0.39 | 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 | '23/10/13 | 176 | 178 | 172.5 | 173.5 | -2.5 | -1.42 | 3.12 | 1,039 | 1,295 | 0.8 | 1.82 | -130 | 0 | 0 | -130 | 5.85 | -2 | 12,639 | -2 | 38 | 0.3 | '23/10/12 | 177.5 | 177.5 | 175 | 176 | -0.5 | -0.28 | 1.42 | 730 | 2,495 | 0.29 | 1.28 | -90.5 | 0 | -9.57 | -100 | 6.07 | +23 | 12,641 | 0 | 40 | 0.32 | '23/10/11 | 176 | 179 | 173 | 176.5 | 0 | 0 | 3.4 | 1,430 | 2,110 | 0.68 | 2.51 | +668 | 0 | -1.8 | +666 | 6.17 | -41 | 12,618 | -9 | 40 | 0.32 | '23/10/06 | 175.5 | 179.5 | 175 | 176.5 | +2.5 | +1.44 | 2.59 | 1,178 | 2,011 | 0.59 | 2.09 | +289 | 0 | -3 | +286 | 6.04 | -5 | 12,659 | -10 | 49 | 0.39 | '23/10/05 | 170 | 175.5 | 169.5 | 174 | +5.5 | +3.26 | 3.56 | 1,342 | 1,474 | 0.91 | 2.32 | +665 | 0 | +49.2 | +714 | 6.02 | -24 | 12,664 | +4 | 59 | 0.47 | '23/10/04 | 170 | 171.5 | 167 | 168.5 | -3.5 | -2.03 | 2.62 | 2,485 | 2,980 | 0.83 | 4.19 | -272 | 0 | -26.9 | -299 | 6.04 | -107 | 12,688 | +9 | 55 | 0.43 | '23/10/03 | 176 | 176.5 | 172 | 172 | -4.5 | -2.55 | 2.55 | 1,449 | 2,352 | 0.62 | 2.51 | -520 | 0 | -39.4 | -559 | 6.09 | +49 | 12,795 | -4 | 46 | 0.36 | '23/10/02 | 176.5 | 177 | 173.5 | 176.5 | +2 | +1.15 | 2.01 | 1,194 | 1,184 | 1.01 | 2.09 | +325 | -15.3 | -5.7 | +304 | 6.29 | -126 | 12,746 | +1 | 50 | 0.39 | '23/09/28 | 174 | 178.5 | 171.5 | 174.5 | -2.5 | -1.41 | 3.95 | 2,002 | 3,024 | 0.66 | 3.5 | +194 | 0 | +49.4 | +243 | 5.95 | -78 | 12,872 | -15 | 49 | 0.38 | '23/09/27 | 173.5 | 177.5 | 173.5 | 177 | +3.5 | +2.02 | 2.31 | 891 | 1,050 | 0.85 | 1.56 | +112 | 0 | +11.2 | +123 | 5.91 | -17 | 12,950 | +18 | 64 | 0.49 | '23/09/26 | 178.5 | 179 | 173.5 | 173.5 | -5 | -2.8 | 3.08 | 1,788 | 2,566 | 0.7 | 3.13 | -360 | -15 | -31 | -406 | 6 | +13 | 12,967 | -10 | 46 | 0.35 | '23/09/25 | 177 | 182 | 176.5 | 178.5 | +2 | +1.13 | 3.12 | 1,205 | 1,200 | 1 | 2.16 | +264 | 0 | +50 | +314 | 6.09 | -62 | 12,954 | 0 | 56 | 0.43 | '23/09/22 | 175 | 177 | 174 | 176.5 | 0 | 0 | 1.7 | 1,043 | 1,239 | 0.84 | 1.83 | -271 | 0 | -24.8 | -296 | 6.09 | -6 | 13,016 | -1 | 56 | 0.43 | '23/09/21 | 179.5 | 180.5 | 176 | 176.5 | -3 | -1.67 | 2.51 | 1,428 | 4,150 | 0.34 | 2.53 | -514 | 0 | -33 | -547 | 6.19 | -30 | 13,022 | -8 | 57 | 0.44 | '23/09/20 | 181 | 182 | 178.5 | 179.5 | -1.5 | -0.83 | 1.93 | 1,136 | 1,569 | 0.72 | 2.05 | +164 | 0 | -58 | +106 | 6.38 | +108 | 13,052 | +13 | 65 | 0.5 | '23/09/19 | 185 | 186.5 | 180.5 | 181 | -4 | -2.16 | 3.24 | 1,677 | 1,985 | 0.85 | 3.06 | +182 | 0 | -28 | +154 | 6.35 | -35 | 12,944 | -7 | 52 | 0.4 | '23/09/18 | 187 | 189 | 185 | 185 | -1 | -0.54 | 2.15 | 1,168 | 1,572 | 0.74 | 2.18 | +45 | 0 | -17 | +28 | 6.33 | -46 | 12,979 | +2 | 59 | 0.45 | '23/09/15 | 183.5 | 188.5 | 183.5 | 186 | +3 | +1.64 | 2.73 | 2,464 | 2,373 | 1.04 | 4.59 | +195 | 0 | +90 | +285 | 6.33 | +215 | 13,025 | 0 | 57 | 0.44 | 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 | '23/09/14 | 181.5 | 184 | 180.5 | 183 | +3 | +1.67 | 1.94 | 1,250 | 1,263 | 0.99 | 2.28 | +452 | 0 | +26 | +478 | 6.2 | -18 | 12,810 | +1 | 57 | 0.44 | '23/09/13 | 180 | 182 | 178 | 180 | -0.5 | -0.28 | 2.22 | 1,084 | 1,608 | 0.67 | 1.95 | -83.6 | 0 | +25 | -58.6 | 6.11 | +22 | 12,828 | -1 | 56 | 0.44 | '23/09/12 | 179.5 | 181 | 177 | 180.5 | +1.5 | +0.84 | 2.23 | 1,149 | 2,422 | 0.47 | 2.06 | +293 | 0 | -29.4 | +264 | 6.01 | -67 | 12,806 | 0 | 57 | 0.45 | '23/09/11 | 179 | 184 | 178 | 179 | 0 | 0 | 3.35 | 1,889 | 1,835 | 1.03 | 3.41 | -89 | 0 | +30.6 | -58.4 | 5.94 | +132 | 12,873 | -7 | 57 | 0.44 | '23/09/08 | 177.5 | 179.5 | 174.5 | 179 | +1.5 | +0.85 | 2.82 | 1,672 | 2,444 | 0.68 | 2.95 | -506 | -5 | +5.55 | -505 | 5.98 | +21 | 12,741 | +1 | 64 | 0.5 | '23/09/07 | 178 | 179.5 | 177 | 177.5 | -1.5 | -0.84 | 1.4 | 1,426 | 1,701 | 0.84 | 2.54 | -294 | 0 | -0.71 | -295 | 6.08 | +54 | 12,720 | +1 | 63 | 0.5 | '23/09/06 | 182.5 | 182.5 | 177 | 179 | -2.5 | -1.38 | 3.03 | 2,453 | 2,958 | 0.83 | 4.41 | -400 | 0 | -25.9 | -426 | 6 | +87 | 12,666 | -11 | 62 | 0.49 | '23/09/05 | 192.5 | 194 | 179.5 | 181.5 | -13.5 | -6.92 | 7.44 | 5,881 | 21,631 | 0.27 | 10.9 | -349 | 0 | -92.5 | -441 | 6.17 | +99 | 12,579 | -35 | 73 | 0.58 | '23/09/04 | 195 | 195.5 | 192.5 | 195 | 0 | 0 | 1.54 | 1,066 | 3,561 | 0.3 | 2.07 | +15 | 0 | +2.18 | +17.2 | 6.26 | +112 | 12,480 | -6 | 108 | 0.87 | '23/09/01 | 200.5 | 201 | 194.5 | 195 | -3.5 | -1.76 | 3.27 | 2,420 | 5,013 | 0.48 | 4.76 | +11 | 0 | -47.2 | -36.2 | 6.29 | +138 | 12,368 | -3 | 114 | 0.92 | '23/08/31 | 198.5 | 203 | 196 | 198.5 | +0.5 | +0.25 | 3.54 | 4,425 | 8,094 | 0.55 | 8.83 | -389 | 0 | -10.1 | -399 | 6.33 | +16 | 12,230 | +6 | 117 | 0.96 | '23/08/30 | 188.5 | 198.5 | 187.5 | 198 | +10 | +5.32 | 5.85 | 4,539 | 10,486 | 0.43 | 8.84 | +128 | 0 | +270 | +398 | 6.37 | -13 | 12,214 | +31 | 111 | 0.91 | '23/08/29 | 183.5 | 188 | 182.5 | 188 | +5.5 | +3.01 | 3.01 | 1,403 | 1,498 | 0.94 | 2.61 | +354 | 0 | +27.6 | +382 | 6.49 | -22 | 12,227 | +2 | 80 | 0.65 | '23/08/28 | 183 | 186 | 179.5 | 182.5 | +1 | +0.55 | 3.58 | 1,220 | 1,670 | 0.73 | 2.23 | +202 | 0 | +14.2 | +216 | 6.35 | -18 | 12,249 | -3 | 78 | 0.64 | '23/08/25 | 180 | 183 | 180 | 181.5 | +0.5 | +0.28 | 1.66 | 977 | 1,096 | 0.89 | 1.77 | +259 | 0 | -28.7 | +231 | 6.35 | -30 | 12,267 | -1 | 81 | 0.66 | '23/08/24 | 183.5 | 184.5 | 181 | 181 | -1 | -0.55 | 1.92 | 1,093 | 1,268 | 0.86 | 1.99 | +225 | 0 | +4 | +229 | 6.34 | -28 | 12,297 | -5 | 82 | 0.67 | '23/08/23 | 185 | 185 | 181.5 | 182 | -1.5 | -0.82 | 1.91 | 955 | 1,166 | 0.82 | 1.74 | +160 | 0 | -8.68 | +151 | 6.33 | -27 | 12,325 | +5 | 87 | 0.71 | '23/08/22 | 190 | 190 | 183 | 183.5 | -5 | -2.65 | 3.71 | 1,955 | 3,707 | 0.53 | 3.63 | -479 | 0 | -29.7 | -508 | 6.31 | +43 | 12,352 | -11 | 82 | 0.66 | 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 | '23/08/21 | 184.5 | 190 | 184 | 188.5 | +4.5 | +2.45 | 3.26 | 1,623 | 1,567 | 1.04 | 3.05 | +590 | 0 | +22 | +612 | 6.35 | -121 | 12,309 | -13 | 93 | 0.76 | '23/08/18 | 187.5 | 188.5 | 183.5 | 184 | -2.5 | -1.34 | 2.68 | 1,276 | 2,333 | 0.55 | 2.36 | +23 | 0 | -38.5 | -15.5 | 6.25 | +6 | 12,430 | -1 | 106 | 0.85 | '23/08/17 | 185 | 189.5 | 183.5 | 186.5 | 0 | 0 | 3.22 | 2,121 | 6,483 | 0.33 | 3.95 | +58 | 0 | -53.1 | +4.92 | 6.35 | -125 | 12,424 | -7 | 107 | 0.86 | '23/08/16 | 181 | 189 | 179 | 186.5 | +5.5 | +3.04 | 5.52 | 3,001 | 4,775 | 0.63 | 5.55 | +404 | 0 | +61.6 | +466 | 6.43 | +277 | 12,549 | +5 | 114 | 0.91 | '23/08/15 | 176.5 | 184 | 175.5 | 181 | +5.5 | +3.13 | 4.84 | 2,699 | 2,720 | 0.99 | 4.86 | +495 | 0 | +51.8 | +547 | 6.43 | +63 | 12,272 | +10 | 109 | 0.89 | '23/08/14 | 183 | 184 | 170.5 | 175.5 | -9 | -4.88 | 7.32 | 6,300 | 7,069 | 0.89 | 11 | +1,199 | 0 | -345 | +854 | 6.35 | -899 | 12,209 | +8 | 99 | 0.81 | '23/08/11 | 183.5 | 187 | 181.5 | 184.5 | +1 | +0.54 | 3 | 1,486 | 1,766 | 0.84 | 2.74 | +287 | 0 | +24 | +311 | 6.09 | -54 | 13,108 | +1 | 91 | 0.69 | '23/08/10 | 184 | 188.5 | 183 | 183.5 | -0.5 | -0.27 | 2.99 | 1,954 | 4,272 | 0.46 | 3.61 | +113 | 0 | -34 | +79.2 | 6.04 | -24 | 13,162 | +16 | 90 | 0.68 | '23/08/09 | 182.5 | 187 | 181 | 184 | 0 | 0 | 3.26 | 2,161 | 2,566 | 0.84 | 3.97 | +251 | 0 | -24.7 | +226 | 5.99 | -163 | 13,186 | +5 | 74 | 0.56 | '23/08/08 | 189 | 190 | 184 | 184 | -4 | -2.13 | 3.19 | 1,960 | 3,039 | 0.65 | 3.66 | -418 | 0 | -24.4 | -442 | 5.9 | +34 | 13,349 | +8 | 69 | 0.52 | '23/08/07 | 191.5 | 191.5 | 188 | 188 | -4 | -2.08 | 1.82 | 1,444 | 2,057 | 0.7 | 2.73 | -176 | 0 | -30.4 | -207 | 5.99 | -30 | 13,315 | -1 | 61 | 0.46 | '23/08/04 | 189.5 | 192.5 | 186 | 192 | +3 | +1.59 | 3.44 | 1,896 | 3,056 | 0.62 | 3.59 | +132 | 0 | +37.6 | +170 | 5.98 | +29 | 13,345 | +19 | 62 | 0.46 | '23/08/02 | 193.5 | 196 | 189 | 189 | -5.5 | -2.83 | 3.6 | 3,219 | 5,615 | 0.57 | 6.15 | -429 | -57.3 | -112 | -598 | 5.9 | +74 | 13,316 | 0 | 43 | 0.32 | '23/08/01 | 195 | 198.5 | 193.5 | 194.5 | +0.5 | +0.26 | 2.58 | 1,815 | 2,966 | 0.61 | 3.55 | +183 | -7.99 | +24 | +199 | 6.09 | -111 | 13,242 | -12 | 43 | 0.32 | '23/07/31 | 199 | 200 | 194 | 194 | -4.5 | -2.27 | 3.02 | 2,259 | 4,544 | 0.5 | 4.43 | -119 | -24 | -48.4 | -192 | 5.91 | +28 | 13,353 | -10 | 55 | 0.41 | '23/07/28 | 200 | 201 | 195 | 198.5 | -1.5 | -0.75 | 3 | 2,284 | 3,173 | 0.72 | 4.5 | -80 | -122 | -244 | -446 | 5.85 | -45 | 13,325 | -1 | 65 | 0.49 | '23/07/27 | 200.5 | 203 | 200 | 200 | -0.5 | -0.25 | 1.5 | 1,430 | 1,666 | 0.86 | 2.88 | +32.9 | 0 | -21.4 | +11.5 | 6.06 | -90 | 13,370 | -3 | 66 | 0.49 | '23/07/26 | 207.5 | 208 | 200 | 200.5 | -6 | -2.91 | 3.87 | 2,109 | 2,533 | 0.83 | 4.28 | -453 | 0 | -143 | -596 | 6.17 | +15 | 13,460 | -2 | 69 | 0.51 | 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 | '23/07/25 | 205 | 208.5 | 202.5 | 206.5 | +3 | +1.47 | 2.95 | 2,188 | 1,942 | 1.13 | 4.52 | +506 | 0 | +150 | +656 | 6.3 | -59 | 13,445 | +2 | 71 | 0.53 | '23/07/24 | 205.5 | 207.5 | 201.5 | 203.5 | -1.5 | -0.73 | 2.93 | 2,018 | 2,296 | 0.88 | 4.12 | +212 | 0 | +17.9 | +230 | 6.23 | -8 | 13,504 | -5 | 69 | 0.51 | '23/07/21 | 212 | 215 | 204.5 | 205 | -6 | -2.84 | 4.98 | 4,216 | 5,001 | 0.84 | 8.82 | -675 | -57 | -67.3 | -799 | 6.48 | +61 | 13,512 | -24 | 74 | 0.55 | '23/07/20 | 208 | 211.5 | 206 | 211 | +3 | +1.44 | 2.64 | 2,872 | 2,665 | 1.08 | 6 | +411 | 0 | -32.4 | +379 | 6.68 | -68 | 13,451 | -2 | 98 | 0.73 | '23/07/19 | 203 | 211 | 203 | 208 | +5.5 | +2.72 | 3.95 | 3,237 | 3,148 | 1.03 | 6.74 | +772 | 0 | -71.3 | +701 | 6.59 | +35 | 13,519 | +23 | 100 | 0.74 | '23/07/18 | 210 | 211 | 201.5 | 202.5 | -7.5 | -3.57 | 4.52 | 3,136 | 3,546 | 0.88 | 6.44 | -125 | 0 | -139 | -264 | 6.49 | -230 | 13,484 | -11 | 77 | 0.57 | '23/07/17 | 209 | 214.5 | 206.5 | 210 | +12 | +6.06 | 4.04 | 5,329 | 4,944 | 1.08 | 11.2 | -8.9 | 0 | +158 | +149 | 6.47 | +323 | 13,714 | +21 | 88 | 0.64 | '23/07/14 | 192 | 200 | 189 | 198 | +5.5 | +2.86 | 5.71 | 3,194 | 3,223 | 0.99 | 6.26 | +15.3 | 0 | +145 | +161 | 6.48 | -70 | 13,391 | -5 | 67 | 0.5 | '23/07/13 | 202.5 | 203 | 192.5 | 192.5 | -9.5 | -4.7 | 5.2 | 5,648 | 7,235 | 0.78 | 11 | -198 | -40 | -354 | -592 | 6.42 | -599 | 13,461 | +13 | 72 | 0.53 | '23/07/12 | 206 | 207 | 201.5 | 202 | -3.5 | -1.7 | 2.68 | 1,954 | 2,643 | 0.74 | 3.98 | -581 | 0 | -39.4 | -620 | 6.37 | -156 | 14,060 | +16 | 59 | 0.42 | '23/07/11 | 208 | 209 | 205.5 | 205.5 | -2.5 | -1.2 | 1.68 | 1,275 | 1,479 | 0.86 | 2.64 | -292 | 0 | -9.56 | -302 | 6.41 | -4 | 14,216 | -9 | 43 | 0.3 | '23/07/10 | 213 | 214 | 206.5 | 208 | +3 | +1.46 | 3.66 | 2,325 | 3,515 | 0.66 | 4.87 | -520 | 0 | +10.1 | -510 | 6.44 | +191 | 14,220 | +8 | 52 | 0.37 | '23/07/07 | 205.5 | 208 | 204.5 | 205 | -1 | -0.49 | 1.7 | 1,637 | 1,848 | 0.89 | 3.37 | -426 | 0 | -23.2 | -449 | 6.52 | +26 | 14,029 | -1 | 44 | 0.31 | '23/07/06 | 210 | 211.5 | 205 | 206 | -3 | -1.44 | 3.11 | 3,003 | 3,509 | 0.86 | 6.25 | -888 | 0 | -262 | -1,150 | 6.57 | +82 | 14,003 | +1 | 45 | 0.32 | '23/07/05 | 210 | 214 | 209 | 209 | -1 | -0.48 | 2.38 | 1,991 | 2,302 | 0.86 | 4.2 | -357 | 0 | +15.3 | -342 | 6.74 | +39 | 13,921 | -5 | 44 | 0.32 | '23/07/04 | 212 | 215 | 209.5 | 210 | -2 | -0.94 | 2.59 | 1,816 | 1,921 | 0.95 | 3.85 | -289 | 0 | +208 | -81 | 6.8 | +25 | 13,882 | -23 | 49 | 0.35 | '23/07/03 | 216 | 216 | 208.5 | 212 | -4 | -1.85 | 3.47 | 3,463 | 3,858 | 0.9 | 7.32 | -292 | -100 | -210 | -602 | 6.86 | -4 | 13,857 | -2 | 72 | 0.52 | '23/06/30 | 220.5 | 223 | 216 | 216 | -4 | -1.82 | 3.18 | 2,113 | 2,564 | 0.82 | 4.63 | -471 | 0 | -57.4 | -528 | 6.91 | -49 | 13,861 | -8 | 74 | 0.53 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/29 | 221 | 226.5 | 219 | 220 | +0.5 | +0.23 | 3.42 | 3,536 | 3,941 | 0.9 | 7.84 | -176 | 0 | -25.4 | -201 | 7.02 | -115 | 13,910 | -1 | 82 | 0.59 | '23/06/28 | 222.5 | 224 | 216 | 219.5 | -0.5 | -0.23 | 3.64 | 2,993 | 3,269 | 0.92 | 6.56 | -146 | -1 | -155 | -302 | 7.06 | -113 | 14,025 | -11 | 83 | 0.59 | '23/06/27 | 209.5 | 227.5 | 208.5 | 220 | +10.5 | +5.01 | 9.07 | 5,661 | 5,195 | 1.09 | 12.5 | -198 | 0 | +430 | +232 | 7.07 | +313 | 14,138 | +46 | 94 | 0.66 | '23/06/26 | 209.5 | 211.5 | 205 | 209.5 | -0.5 | -0.24 | 3.1 | 2,122 | 2,257 | 0.94 | 4.43 | -55.3 | 0 | -145 | -200 | 7.05 | -58 | 13,825 | +2 | 48 | 0.35 | '23/06/21 | 214 | 215.5 | 210 | 210 | -5.5 | -2.55 | 2.55 | 2,266 | 2,990 | 0.76 | 4.79 | -537 | 0 | -226 | -762 | 7.01 | -115 | 13,883 | -3 | 46 | 0.33 | '23/06/20 | 216 | 217.5 | 214.5 | 215.5 | -0.5 | -0.23 | 1.39 | 1,038 | 1,226 | 0.85 | 2.24 | +147 | -50 | -74.5 | +22.5 | 7.11 | -54 | 13,998 | +6 | 49 | 0.35 | '23/06/19 | 216 | 222 | 215.5 | 216 | 0 | 0 | 3.01 | 2,473 | 2,987 | 0.83 | 5.39 | -171 | -80 | -137 | -388 | 7 | -3 | 14,052 | +7 | 43 | 0.31 | '23/06/16 | 208.5 | 219.5 | 207.5 | 216 | +13.5 | +6.67 | 5.93 | 4,424 | 4,934 | 0.9 | 9.47 | -3.91 | 0 | -146 | -150 | 7.1 | +237 | 14,055 | +36 | 36 | 0.26 | '23/06/15 | 238.5 | 238.5 | 227.5 | 230.5 | -6 | -2.54 | 4.65 | 4,168 | 4,556 | 0.91 | 9.63 | -198 | 0 | +139 | -58.5 | 7.23 | -548 | 13,818 | 0 | 0 | 0 | '23/06/14 | 243 | 245.5 | 236.5 | 236.5 | -3.5 | -1.46 | 3.75 | 2,423 | 2,398 | 1.01 | 5.83 | -259 | 0 | -102 | -361 | 7.25 | -124 | 14,366 | 0 | 0 | 0 | '23/06/13 | 242.5 | 243 | 239.5 | 240 | -1 | -0.41 | 1.45 | 1,595 | 1,676 | 0.95 | 3.85 | +164 | 0 | +65.3 | +229 | 7.33 | -247 | 14,490 | -8 | 0 | 0 | '23/06/12 | 240.5 | 241.5 | 238 | 241 | +2 | +0.84 | 1.46 | 1,532 | 1,476 | 1.04 | 3.67 | +259 | -1 | -8 | +250 | 7.32 | -137 | 14,737 | -34 | 8 | 0.05 | '23/06/09 | 236.5 | 241.5 | 234.5 | 239 | +5.5 | +2.36 | 3 | 1,797 | 1,715 | 1.05 | 4.29 | +429 | 0 | +73.5 | +503 | 7.28 | -139 | 14,874 | -1 | 42 | 0.28 | '23/06/08 | 240 | 240.5 | 233 | 233.5 | -6.5 | -2.71 | 3.12 | 2,323 | 2,341 | 0.99 | 5.48 | +443 | 0 | -117 | +326 | 7.32 | -303 | 15,013 | -14 | 43 | 0.29 | '23/06/07 | 241 | 243 | 239.5 | 240 | +0.5 | +0.21 | 1.46 | 1,515 | 1,586 | 0.96 | 3.65 | +286 | 0 | +4.43 | +291 | 7.3 | -47 | 15,316 | -28 | 57 | 0.37 | '23/06/06 | 237.5 | 241 | 235.5 | 239.5 | +3.5 | +1.48 | 2.33 | 1,998 | 1,891 | 1.06 | 4.76 | +531 | -143 | +23 | +411 | 6.83 | -95 | 15,363 | +1 | 85 | 0.55 | '23/06/05 | 240 | 243 | 235 | 236 | -3.5 | -1.46 | 3.34 | 2,718 | 9,272 | 0.29 | 6.47 | -111 | -2 | -6.2 | -119 | 6.62 | -197 | 15,458 | -6 | 84 | 0.54 | '23/06/02 | 230 | 244 | 229.5 | 239.5 | +11.5 | +5.04 | 6.36 | 5,347 | 5,313 | 1.01 | 12.8 | +72.6 | 0 | +377 | +449 | 6.62 | +474 | 15,655 | -29 | 90 | 0.57 | 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 | '23/06/01 | 230 | 231.5 | 227.5 | 228 | -2.5 | -1.08 | 1.74 | 1,395 | 1,972 | 0.71 | 3.2 | -87 | 0 | -26.6 | -114 | 6.65 | -87 | 15,181 | -9 | 119 | 0.78 | '23/05/31 | 224 | 230.5 | 223 | 230.5 | +7.5 | +3.36 | 3.36 | 2,297 | 2,666 | 0.86 | 5.24 | +601 | 0 | +111 | +711 | 6.66 | -58 | 15,268 | +4 | 128 | 0.84 | '23/05/30 | 225 | 228 | 222.5 | 223 | -1.5 | -0.67 | 2.45 | 1,427 | 1,616 | 0.88 | 3.21 | -27 | 0 | -8.99 | -36 | 6.57 | +22 | 15,326 | +4 | 124 | 0.81 | '23/05/29 | 221.5 | 226 | 219.5 | 224.5 | +4 | +1.81 | 2.95 | 1,873 | 1,842 | 1.02 | 4.18 | +634 | 0 | +105 | +739 | 6.6 | -120 | 15,304 | +17 | 120 | 0.78 | '23/05/26 | 225.5 | 226 | 218.5 | 220.5 | -4.5 | -2 | 3.33 | 2,781 | 3,881 | 0.72 | 6.16 | -257 | 0 | -68.1 | -325 | 6.43 | -215 | 15,424 | -5 | 103 | 0.67 | '23/05/25 | 229.5 | 230 | 225 | 225 | -3.5 | -1.53 | 2.19 | 1,565 | 1,852 | 0.85 | 3.54 | -243 | 0 | -16.2 | -259 | 6.32 | -72 | 15,639 | -21 | 108 | 0.69 | '23/05/24 | 233 | 233.5 | 226 | 228.5 | -3.5 | -1.51 | 3.23 | 2,145 | 2,672 | 0.8 | 4.9 | -351 | 0 | -125 | -476 | 6.4 | -19 | 15,711 | -5 | 129 | 0.82 | '23/05/23 | 229 | 234 | 227.5 | 232 | +3.5 | +1.53 | 2.84 | 2,448 | 3,467 | 0.71 | 5.66 | +184 | +2 | +57 | +244 | 6.59 | +3 | 15,730 | +16 | 134 | 0.85 | '23/05/22 | 223.5 | 232 | 223.5 | 228.5 | +5 | +2.24 | 3.8 | 3,837 | 3,623 | 1.06 | 8.79 | +492 | 0 | +128 | +621 | 6.57 | +90 | 15,727 | -14 | 118 | 0.75 | '23/05/19 | 227.5 | 231 | 221 | 223.5 | -3.5 | -1.54 | 4.41 | 3,731 | 3,975 | 0.94 | 8.38 | +314 | -467 | -73.9 | -227 | 6.42 | -101 | 15,637 | +15 | 132 | 0.84 | '23/05/18 | 230 | 231.5 | 227 | 227 | -2 | -0.87 | 1.97 | 2,185 | 2,378 | 0.92 | 4.99 | -166 | 0 | -163 | -329 | 6.86 | -69 | 15,738 | -46 | 117 | 0.74 | '23/05/17 | 226 | 233 | 224.5 | 229 | +3 | +1.33 | 3.76 | 3,771 | 3,426 | 1.1 | 8.63 | -84.6 | 0 | +132 | +47 | 6.91 | -7 | 15,807 | +16 | 163 | 1.03 | '23/05/16 | 223 | 227 | 221.5 | 226 | +5 | +2.26 | 2.49 | 2,665 | 2,424 | 1.1 | 5.99 | +425 | -30 | +165 | +560 | 7 | -113 | 15,814 | +2 | 147 | 0.93 | '23/05/15 | 223.5 | 225.5 | 217.5 | 221 | -3 | -1.34 | 3.57 | 5,241 | 4,830 | 1.09 | 11.6 | +1,258 | -246 | -174 | +838 | 6.95 | -428 | 15,927 | +43 | 145 | 0.91 | '23/05/12 | 235 | 235.5 | 221 | 224 | -13 | -5.49 | 6.12 | 10,087 | 10,931 | 0.92 | 22.7 | -1,349 | -275 | -122 | -1,746 | 6.58 | -673 | 16,355 | -1 | 102 | 0.62 | '23/05/11 | 242.5 | 243.5 | 236.5 | 237 | -5.5 | -2.27 | 2.89 | 2,804 | 3,570 | 0.79 | 6.69 | -23 | 0 | -41.8 | -64.8 | 6.91 | -171 | 17,028 | +3 | 103 | 0.6 | '23/05/10 | 241 | 243 | 239 | 242.5 | +3 | +1.25 | 1.67 | 1,605 | 1,821 | 0.88 | 3.87 | -174 | 0 | +6.77 | -167 | 6.9 | +29 | 17,199 | +17 | 100 | 0.58 | '23/05/09 | 241.5 | 245 | 238.5 | 239.5 | 0 | 0 | 2.71 | 3,163 | 3,404 | 0.93 | 7.61 | -5 | -338 | -34 | -377 | 7.06 | +41 | 17,170 | +4 | 83 | 0.48 | 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 | '23/05/08 | 247 | 247.5 | 238 | 239.5 | -5.5 | -2.24 | 3.88 | 3,438 | 3,991 | 0.86 | 8.27 | -142 | -465 | -83.3 | -691 | 7.02 | -110 | 17,129 | -23 | 79 | 0.46 | '23/05/05 | 248.5 | 250.5 | 244.5 | 245 | -2 | -0.81 | 2.43 | 2,580 | 2,476 | 1.04 | 6.37 | -129 | -155 | -14.8 | -298 | 7.02 | +50 | 17,239 | -38 | 102 | 0.59 | '23/05/04 | 245.5 | 249 | 244.5 | 247 | +1.5 | +0.61 | 1.83 | 3,446 | 2,963 | 1.16 | 8.51 | +265 | -100 | +115 | +280 | 7.02 | +16 | 17,189 | -81 | 140 | 0.81 | '23/05/03 | 250 | 250 | 245.5 | 245.5 | -3 | -1.21 | 1.81 | 2,483 | 2,969 | 0.84 | 6.13 | -450 | 0 | -97.2 | -547 | 7.05 | +107 | 17,173 | +22 | 221 | 1.29 | '23/05/02 | 241.5 | 251.5 | 241.5 | 248.5 | +7.5 | +3.11 | 4.15 | 4,498 | 4,114 | 1.09 | 11.1 | +589 | 0 | +155 | +744 | 7.14 | +81 | 17,066 | +27 | 199 | 1.17 | '23/04/28 | 246.5 | 250 | 240.5 | 241 | +3 | +1.26 | 3.99 | 5,386 | 4,770 | 1.13 | 13.1 | -1,253 | 0 | +48.3 | -1,205 | 6.83 | +170 | 16,985 | -19 | 172 | 1.01 | '23/04/27 | 239.5 | 242.5 | 235.5 | 238 | -1.5 | -0.63 | 2.92 | 4,129 | 4,107 | 1.01 | 9.87 | -888 | 0 | +27.5 | -860 | 7.09 | -169 | 16,815 | -53 | 191 | 1.14 | '23/04/26 | 241 | 242.5 | 234.5 | 239.5 | -2.5 | -1.03 | 3.31 | 5,208 | 5,180 | 1.01 | 12.4 | +164 | -230 | -29.4 | -95.9 | 7.39 | -7 | 16,984 | +30 | 244 | 1.44 | '23/04/25 | 252 | 253.5 | 239 | 242 | -9 | -3.59 | 5.78 | 7,626 | 8,494 | 0.9 | 18.7 | -218 | -52 | -74.1 | -344 | 7.3 | -758 | 16,991 | +8 | 214 | 1.26 |
交易 日期 |
---|
'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 | '24/03/29 | '24/03/28 | '24/03/27 | 交易 日期 | '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 | '24/03/05 | '24/03/04 | '24/03/01 | 交易 日期 | '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 | '24/01/29 | '24/01/26 | '24/01/25 | 交易 日期 | '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 | '24/01/03 | '24/01/02 | '23/12/29 | 交易 日期 | '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 | '23/12/07 | '23/12/06 | '23/12/05 | 交易 日期 | '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 | '23/11/13 | '23/11/10 | '23/11/09 | 交易 日期 | '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 | '23/10/18 | '23/10/17 | '23/10/16 | 交易 日期 | '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 | '23/09/19 | '23/09/18 | '23/09/15 | 交易 日期 | '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 | '23/08/24 | '23/08/23 | '23/08/22 | 交易 日期 | '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 | '23/07/28 | '23/07/27 | '23/07/26 | 交易 日期 | '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 | '23/07/04 | '23/07/03 | '23/06/30 | 交易 日期 | '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 | '23/06/06 | '23/06/05 | '23/06/02 | 交易 日期 | '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 | '23/05/11 | '23/05/10 | '23/05/09 | 交易 日期 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 | '23/04/25 |
|