|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 587 | 580 | +7 | +1.21% | 3.1% | 580 | 598 | 580 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 231 | 1.36億 | 699 | 0.3張/筆 | 588.5元 | 20.63 | 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) | 214 | 1.24億 | 861 | 0.2張/筆 | 579.7元 | -10 (-1.69%) | 連漲連跌: 首日上漲 ( +7元 / +1.21%) 財報評分: 最新60分 / 平均50分 | | | |
| |
成交價: 587元 (+7元/ +1.21%) | 成交張數: 231張 | 成交金額: 1.36億元 | 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38高 | 近2日新高 | 首日上漲 (+7元/ +1.21%) | 第429低 | 近2日新高 | 第206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 587元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 '21/04/28 ~04/26 | 5年 '19/04/29 ~04/26 | 10年 '14/04/28 ~04/26 | 15年 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 572 | 598 | 637 | 569 | 484.5 | 266 | 273 | 109.5 | - | - | - | - | - | 412.5 | 漲跌價 | +15 | -11 | -50 | +18 | +102.5 | +321 | +314 | +477.5 | - | - | - | - | - | +174.5 | 漲跌幅 | +2.62% | -1.84% | -7.85% | +3.16% | +21.2% | +121% | +115% | +436% | - | - | - | - | - | +42.3% | 振幅 | 4.55% | 8.7% | 14.1% | 24.3% | 55% | 181% | 184% | 581% | - | - | - | - | - | 86.4% | 成交張數 | 1,078 | 3,143 | 7,305 | 1.78萬 | 7.03萬 | 12.1萬 | 16.2萬 | 30.3萬 | 34.4萬 | 34.4萬 | 34.4萬 | - | - | 8.34萬 | 成交金額 | 6.31億 | 18.2億 | 43.5億 | 110億 | 437億 | 626億 | 737億 | 1,020億 | 1,080億 | 1,080億 | 1,080億 | - | - | 495億 | 週轉率 | 1.31% | 3.83% | 8.91% | 21.7% | 85.7% | 147% | 198% | 369% | 420% | 420% | 420% | - | - | 102% |
結算價 587元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/26 | 580 | 598 | 580 | 587 | +7 | +1.21 | 3.1 | 231 | 699 | 0.33 | 1.36 | -11 | 0 | 0 | -11 | 1.14 | | | | | | '24/04/25 | 590 | 588 | 576 | 580 | -10 | -1.69 | 2.03 | 214 | 861 | 0.25 | 1.24 | -2 | 0 | 0 | -2 | 1.16 | | | | | | '24/04/24 | 572 | 599 | 573 | 590 | +18 | +3.15 | 4.55 | 633 | 1,604 | 0.39 | 3.71 | -24.6 | 0 | 0 | -24.6 | 1.16 | | | | | | '24/04/23 | 568 | 590 | 548 | 572 | +4 | +0.7 | 7.39 | 938 | 3,021 | 0.31 | 5.31 | -18.6 | 0 | 0 | -18.6 | 1.19 | | | | | | '24/04/22 | 598 | 600 | 563 | 568 | -30 | -5.02 | 6.19 | 1,127 | 3,428 | 0.33 | 6.54 | -46.2 | 0 | 0 | -46.2 | 1.21 | | | | | | '24/04/19 | 628 | 625 | 580 | 598 | -30 | -4.78 | 7.17 | 1,174 | 4,051 | 0.29 | 7.02 | -8.95 | 0 | 0 | -8.95 | 1.27 | | | | | | '24/04/18 | 632 | 635 | 622 | 628 | -4 | -0.63 | 2.06 | 322 | 1,716 | 0.19 | 2.02 | -3 | 0 | 0 | -3 | 1.28 | | | | | | '24/04/17 | 619 | 632 | 618 | 632 | +13 | +2.1 | 2.26 | 476 | 1,463 | 0.33 | 2.99 | -2.53 | 0 | 0 | -2.53 | 1.28 | | | | | | '24/04/16 | 612 | 632 | 580 | 619 | +7 | +1.14 | 8.5 | 1,095 | 3,324 | 0.33 | 6.56 | +16.4 | 0 | 0 | +16.4 | 1.29 | | | | | | '24/04/15 | 637 | 638 | 606 | 612 | -25 | -3.92 | 5.02 | 1,096 | 3,643 | 0.3 | 6.74 | -0.23 | 0 | 0 | -0.23 | 1.27 | | | | | | '24/04/12 | 639 | 651 | 630 | 637 | -2 | -0.31 | 3.29 | 654 | 1,930 | 0.34 | 4.16 | +25.4 | 0 | 0 | +25.4 | 1.27 | | | | | | '24/04/11 | 658 | 660 | 633 | 639 | -19 | -2.89 | 4.1 | 780 | 2,666 | 0.29 | 5.02 | | | | | 1.24 | | | | | | '24/04/10 | 650 | 666 | 643 | 658 | +8 | +1.23 | 3.54 | 868 | 2,416 | 0.36 | 5.68 | +0.04 | 0 | 0 | +0.04 | 1.24 | | | | | | '24/04/09 | 671 | 680 | 644 | 650 | -21 | -3.13 | 5.37 | 1,383 | 3,529 | 0.39 | 9.1 | -4.99 | 0 | 0 | -4.99 | 1.24 | | | | | | '24/04/08 | 648 | 681 | 646 | 671 | +23 | +3.55 | 5.4 | 1,815 | 4,110 | 0.44 | 12.2 | +30.4 | 0 | 0 | +30.4 | 1.24 | | | | | | '24/04/03 | 614 | 656 | 610 | 648 | +34 | +5.54 | 7.49 | 1,475 | 3,622 | 0.41 | 9.39 | +5 | 0 | 0 | +5 | 1.2 | | | | | | '24/04/02 | 594 | 616 | 590 | 614 | +20 | +3.37 | 4.38 | 931 | 2,322 | 0.4 | 5.66 | +10 | 0 | 0 | +10 | 1.2 | | | | | | '24/04/01 | 581 | 600 | 580 | 594 | +13 | +2.24 | 3.44 | 535 | 1,634 | 0.33 | 3.18 | -2.41 | 0 | 0 | -2.41 | 1.19 | | | | | | 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 | '24/03/29 | 569 | 597 | 563 | 581 | +12 | +2.11 | 5.98 | 877 | 1,859 | 0.47 | 5.11 | +3 | 0 | 0 | +3 | 1.19 | | | | | | '24/03/28 | 569 | 578 | 543 | 569 | 0 | 0 | 6.15 | 1,181 | 3,002 | 0.39 | 6.6 | +0.96 | 0 | 0 | +0.96 | 1.19 | | | | | | '24/03/27 | 580 | 580 | 562 | 569 | -11 | -1.9 | 3.1 | 500 | 1,784 | 0.28 | 2.84 | +2 | 0 | 0 | +2 | 1.18 | | | | | | '24/03/26 | 587 | 595 | 570 | 580 | -7 | -1.19 | 4.26 | 475 | 1,537 | 0.31 | 2.76 | +1.01 | 0 | 0 | +1.01 | 1.18 | | | | | | '24/03/25 | 582 | 594 | 582 | 587 | +5 | +0.86 | 2.06 | 328 | 940 | 0.35 | 1.92 | | | | | 1.18 | | | | | | '24/03/22 | 588 | 590 | 577 | 582 | -6 | -1.02 | 2.21 | 520 | 1,500 | 0.35 | 3.02 | +30.2 | 0 | 0 | +30.2 | 1.18 | | | | | | '24/03/21 | 591 | 598 | 588 | 588 | -3 | -0.51 | 1.69 | 298 | 861 | 0.35 | 1.76 | +5.25 | 0 | 0 | +5.25 | 1.14 | | | | | | '24/03/20 | 587 | 598 | 586 | 591 | +4 | +0.68 | 2.04 | 345 | 948 | 0.36 | 2.04 | +6 | 0 | 0 | +6 | 1.14 | | | | | | '24/03/19 | 590 | 595 | 584 | 587 | -3 | -0.51 | 1.86 | 368 | 1,166 | 0.32 | 2.17 | +2 | 0 | 0 | +2 | 1.13 | | | | | | '24/03/18 | 569 | 601 | 569 | 590 | +21 | +3.69 | 5.62 | 528 | 1,495 | 0.35 | 3.11 | +8 | 0 | 0 | +8 | 1.13 | | | | | | '24/03/15 | 572 | 573 | 556 | 569 | -3 | -0.52 | 2.97 | 523 | 1,878 | 0.28 | 2.95 | +5.98 | 0 | 0 | +5.98 | 1.12 | | | | | | '24/03/14 | 592 | 592 | 568 | 572 | -20 | -3.38 | 4.05 | 549 | 2,122 | 0.26 | 3.17 | +10.2 | 0 | 0 | +10.2 | 1.11 | | | | | | '24/03/13 | 605 | 620 | 578 | 592 | -13 | -2.15 | 6.94 | 936 | 2,405 | 0.39 | 5.57 | -0.07 | 0 | 0 | -0.07 | 1.1 | | | | | | '24/03/12 | 551 | 605 | 531 | 605 | +54 | +9.8 | 13.4 | 1,385 | 2,924 | 0.47 | 8.1 | +5.51 | 0 | 0 | +5.51 | 1.1 | | | | | | '24/03/11 | 594 | 598 | 548 | 551 | -43 | -7.24 | 8.42 | 2,480 | 6,919 | 0.36 | 14 | +5.87 | 0 | 0 | +5.87 | 1.09 | | | | | | '24/03/08 | 627 | 633 | 593 | 594 | -33 | -5.26 | 6.38 | 2,293 | 6,580 | 0.35 | 13.9 | +2.15 | 0 | 0 | +2.15 | 1.08 | | | | | | '24/03/07 | 660 | 672 | 622 | 627 | -33 | -5 | 7.58 | 1,743 | 5,258 | 0.33 | 11.1 | +8.78 | 0 | 0 | +8.78 | 1.08 | | | | | | '24/03/06 | 673 | 673 | 655 | 660 | -13 | -1.93 | 2.67 | 984 | 2,971 | 0.33 | 6.52 | +6.73 | 0 | 0 | +6.73 | 1.07 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 679 | 684 | 666 | 673 | -6 | -0.88 | 2.65 | 596 | 1,779 | 0.33 | 4 | +6.8 | 0 | 0 | +6.8 | 1.06 | | | | | | '24/03/04 | 675 | 720 | 667 | 679 | +4 | +0.59 | 7.85 | 1,267 | 2,818 | 0.45 | 8.62 | +4.82 | 0 | +19 | +23.8 | 1.05 | | | | | | '24/03/01 | 685 | 699 | 654 | 675 | -10 | -1.46 | 6.57 | 1,453 | 3,233 | 0.45 | 9.9 | +3.68 | 0 | +1 | +4.68 | 1.05 | | | | | | '24/02/29 | 660 | 687 | 652 | 685 | +25 | +3.79 | 5.3 | 1,622 | 3,270 | 0.5 | 10.9 | -2.81 | 0 | +1 | -1.81 | 1.04 | | | | | | '24/02/27 | 616 | 665 | 615 | 660 | +44 | +7.14 | 8.12 | 1,782 | 4,072 | 0.44 | 11.4 | -65.3 | 0 | +2 | -63.3 | 1.05 | | | | | | '24/02/26 | 630 | 638 | 601 | 616 | -14 | -2.22 | 5.87 | 2,506 | 6,099 | 0.41 | 15.4 | -28 | 0 | -10 | -38 | 1.13 | | | | | | '24/02/23 | 677 | 700 | 598 | 630 | -47 | -6.94 | 15.1 | 3,034 | 7,534 | 0.4 | 20 | -8.91 | 0 | -20 | -28.9 | 1.16 | | | | | | '24/02/22 | 686 | 704 | 663 | 677 | -9 | -1.31 | 5.98 | 1,757 | 4,367 | 0.4 | 12 | -39 | 0 | 0 | -39 | 1.17 | | | | | | '24/02/21 | 735 | 745 | 580 | 686 | -49 | -6.67 | 22.4 | 3,986 | 11,263 | 0.35 | 27 | +25.5 | 0 | -5 | +20.5 | 1.22 | | | | | | '24/02/20 | 698 | 740 | 696 | 735 | +37 | +5.3 | 6.3 | 2,689 | 5,637 | 0.48 | 19.4 | -29.9 | 0 | 0 | -29.9 | 1.19 | | | | | | '24/02/19 | 657 | 702 | 655 | 698 | +41 | +6.24 | 7.15 | 2,093 | 3,850 | 0.54 | 14.2 | -18 | 0 | 0 | -18 | 1.23 | | | | | | '24/02/16 | 646 | 660 | 643 | 657 | +11 | +1.7 | 2.63 | 1,622 | 4,043 | 0.4 | 10.6 | -1.06 | 0 | 0 | -1.06 | 1.25 | | | | | | '24/02/15 | 600 | 646 | 600 | 646 | +46 | +7.67 | 7.67 | 1,688 | 3,019 | 0.56 | 10.6 | +7.23 | 0 | 0 | +7.23 | 1.25 | | | | | | '24/02/05 | 579 | 602 | 573 | 600 | +21 | +3.63 | 5.01 | 1,424 | 2,995 | 0.48 | 8.41 | +15 | 0 | 0 | +15 | 1.24 | | | | | | '24/02/02 | 596 | 604 | 576 | 579 | -17 | -2.85 | 4.7 | 2,603 | 6,251 | 0.42 | 15.3 | -4.57 | 0 | 0 | -4.57 | 1.22 | | | | | | '24/02/01 | 577 | 600 | 573 | 596 | +19 | +3.29 | 4.68 | 2,580 | 4,696 | 0.55 | 15.2 | -21.1 | 0 | 0 | -21.1 | 1.23 | | | | | | '24/01/31 | 543 | 577 | 540 | 577 | +34 | +6.26 | 6.81 | 2,462 | 3,913 | 0.63 | 13.8 | +36.9 | 0 | +13 | +49.9 | 1.25 | | | | | | '24/01/30 | 504 | 549 | 504 | 543 | +39 | +7.74 | 8.93 | 1,754 | 2,908 | 0.6 | 9.32 | +64 | 0 | 0 | +64 | 1.21 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/29 | 484.5 | 507 | 478.5 | 504 | +19.5 | +4.02 | 5.88 | 1,342 | 2,175 | 0.62 | 6.65 | +3.9 | 0 | 0 | +3.9 | 1.13 | | | | | | '24/01/26 | 495 | 502 | 479.5 | 484.5 | -10.5 | -2.12 | 4.55 | 1,149 | 2,271 | 0.51 | 5.61 | -26.6 | 0 | 0 | -26.6 | 1.12 | | | | | | '24/01/25 | 484.5 | 495.5 | 480 | 495 | +10.5 | +2.17 | 3.2 | 746 | 1,292 | 0.58 | 3.67 | | | | | 1.16 | | | | | | '24/01/24 | 480.5 | 490 | 475 | 484.5 | +4 | +0.83 | 3.12 | 948 | 1,494 | 0.63 | 4.58 | -27.6 | 0 | 0 | -27.6 | 1.16 | | | | | | '24/01/23 | 464.5 | 481.5 | 460 | 480.5 | +16 | +3.44 | 4.63 | 865 | 1,251 | 0.69 | 4.12 | -15.5 | 0 | 0 | -15.5 | 1.19 | | | | | | '24/01/22 | 449.5 | 471 | 449.5 | 464.5 | +15 | +3.34 | 4.78 | 1,050 | 1,355 | 0.77 | 4.88 | +1.01 | 0 | 0 | +1.01 | 1.21 | | | | | | '24/01/19 | 427.5 | 452 | 427 | 449.5 | +22 | +5.15 | 5.85 | 813 | 1,052 | 0.77 | 3.64 | +1.12 | 0 | 0 | +1.12 | 1.21 | | | | | | '24/01/18 | 431 | 432.5 | 424.5 | 427.5 | -3.5 | -0.81 | 1.86 | 360 | 698 | 0.52 | 1.54 | | | | | 1.21 | | | | | | '24/01/17 | 431.5 | 435.5 | 429 | 431 | -0.5 | -0.12 | 1.51 | 255 | 415 | 0.62 | 1.1 | +0.35 | 0 | 0 | +0.35 | 1.21 | | | | | | '24/01/16 | 437 | 436.5 | 425.5 | 431.5 | -5.5 | -1.26 | 2.52 | 384 | 569 | 0.68 | 1.66 | | | | | 1.21 | | | | | | '24/01/15 | 439 | 442.5 | 432.5 | 437 | -2 | -0.46 | 2.28 | 448 | 692 | 0.65 | 1.96 | -9 | 0 | 0 | -9 | 1.21 | | | | | | '24/01/12 | 443.5 | 450.5 | 427 | 439 | -4.5 | -1.01 | 5.3 | 811 | 1,452 | 0.56 | 3.57 | +0.5 | 0 | 0 | +0.5 | 1.22 | | | | | | '24/01/11 | 434.5 | 451.5 | 434.5 | 443.5 | +9 | +2.07 | 3.91 | 698 | 1,025 | 0.68 | 3.1 | -2.36 | 0 | 0 | -2.36 | 1.22 | | | | | | '24/01/10 | 423.5 | 438 | 418 | 434.5 | +11 | +2.6 | 4.72 | 1,029 | 1,305 | 0.79 | 4.43 | +29 | 0 | +10 | +39 | 1.22 | | | | | | '24/01/09 | 404 | 431.5 | 404 | 423.5 | +19.5 | +4.83 | 6.81 | 1,257 | 1,396 | 0.9 | 5.29 | +39.4 | 0 | 0 | +39.4 | 1.18 | | | | | | '24/01/08 | 397.5 | 404.5 | 397.5 | 404 | +6.5 | +1.64 | 1.76 | 421 | 499 | 0.84 | 1.69 | +32.3 | 0 | 0 | +32.3 | 1.14 | | | | | | '24/01/05 | 395.5 | 398.5 | 394.5 | 397.5 | +2 | +0.51 | 1.01 | 189 | 257 | 0.73 | 0.75 | | | | | 1.1 | | | | | | '24/01/04 | 395 | 397.5 | 388.5 | 395.5 | +0.5 | +0.13 | 2.28 | 306 | 538 | 0.57 | 1.2 | | | | | 1.1 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/03 | 403.5 | 405 | 392.5 | 395 | -8.5 | -2.11 | 3.1 | 660 | 1,290 | 0.51 | 2.62 | -30.3 | 0 | 0 | -30.3 | 1.1 | | | | | | '24/01/02 | 412.5 | 414 | 398 | 403.5 | -9 | -2.18 | 3.88 | 683 | 929 | 0.74 | 2.77 | -10 | 0 | 0 | -10 | 1.13 | | | | | | '23/12/29 | 412 | 414 | 409.5 | 412.5 | +0.5 | +0.12 | 1.09 | 262 | 548 | 0.48 | 1.08 | -30 | 0 | 0 | -30 | 1.15 | | | | | | '23/12/28 | 411.5 | 414 | 409.5 | 412 | +0.5 | +0.12 | 1.09 | 232 | 407 | 0.57 | 0.96 | -1 | 0 | 0 | -1 | 1.18 | | | | | | '23/12/27 | 414.5 | 415 | 407.5 | 411.5 | -3 | -0.72 | 1.81 | 470 | 676 | 0.7 | 1.93 | -2.72 | 0 | 0 | -2.72 | 1.18 | | | | | | '23/12/26 | 413.5 | 416.5 | 407 | 414.5 | +1 | +0.24 | 2.3 | 612 | 858 | 0.71 | 2.53 | -3.72 | 0 | 0 | -3.72 | 1.19 | | | | | | '23/12/25 | 394 | 418 | 393 | 413.5 | +19.5 | +4.95 | 6.35 | 1,671 | 1,890 | 0.88 | 6.83 | +9 | 0 | +7 | +16 | 1.19 | | | | | | '23/12/22 | 384.5 | 395.5 | 385 | 394 | +9.5 | +2.47 | 2.73 | 415 | 761 | 0.55 | 1.63 | +0.59 | 0 | 0 | +0.59 | 1.18 | | | | | | '23/12/21 | 387.5 | 390 | 382 | 384.5 | -3 | -0.77 | 2.06 | 196 | 351 | 0.56 | 0.76 | | | | | 1.18 | | | | | | '23/12/20 | 388.5 | 395 | 387 | 387.5 | -1 | -0.26 | 2.06 | 332 | 468 | 0.71 | 1.29 | | | | | 1.18 | | | | | | '23/12/19 | 389.5 | 392.5 | 383.5 | 388.5 | -1 | -0.26 | 2.31 | 271 | 417 | 0.65 | 1.05 | | | | | 1.18 | | | | | | '23/12/18 | 385 | 391.5 | 378 | 389.5 | +4.5 | +1.17 | 3.51 | 419 | 594 | 0.71 | 1.61 | -0.07 | 0 | 0 | -0.07 | 1.18 | | | | | | '23/12/15 | 375.5 | 386.5 | 374 | 385 | +9.5 | +2.53 | 3.33 | 535 | 686 | 0.78 | 2.04 | -10 | 0 | 0 | -10 | 1.18 | | | | | | '23/12/14 | 373.5 | 381 | 359.5 | 375.5 | +2 | +0.54 | 5.76 | 1,693 | 1,840 | 0.92 | 6.23 | +26.6 | 0 | -5 | +21.6 | 1.19 | | | | | | '23/12/13 | 395.5 | 395.5 | 358 | 373.5 | -22 | -5.56 | 9.48 | 1,954 | 3,094 | 0.63 | 7.36 | +8 | 0 | -15 | -7 | 1.16 | | | | | | '23/12/12 | 394.5 | 398 | 392.5 | 395.5 | +1 | +0.25 | 1.39 | 272 | 391 | 0.7 | 1.07 | | | | | 1.15 | | | | | | '23/12/11 | 396 | 397.5 | 392.5 | 394.5 | -1.5 | -0.38 | 1.26 | 290 | 387 | 0.75 | 1.14 | +0.07 | 0 | 0 | +0.07 | 1.15 | | | | | | '23/12/08 | 386 | 399 | 386 | 396 | +10 | +2.59 | 3.37 | 530 | 627 | 0.85 | 2.09 | +0.5 | 0 | 0 | +0.5 | 1.15 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/07 | 405.5 | 408.5 | 383.5 | 386 | -19.5 | -4.81 | 6.17 | 1,531 | 2,586 | 0.59 | 5.97 | -48.9 | 0 | -12 | -60.9 | 1.15 | | | | | | '23/12/06 | 408.5 | 412.5 | 405.5 | 405.5 | -3 | -0.73 | 1.71 | 824 | 1,065 | 0.77 | 3.37 | -5 | 0 | 0 | -5 | 1.21 | | | | | | '23/12/05 | 400 | 409 | 397 | 408.5 | +8.5 | +2.12 | 3 | 1,149 | 1,461 | 0.79 | 4.64 | +7.25 | 0 | 0 | +7.25 | 1.22 | | | | | | '23/12/04 | 394.5 | 402.5 | 385.5 | 400 | +5.5 | +1.39 | 4.31 | 1,579 | 1,937 | 0.82 | 6.26 | -15 | 0 | 0 | -15 | 1.21 | | | | | | '23/12/01 | 361.5 | 400.5 | 360 | 394.5 | +33 | +9.13 | 11.2 | 1,885 | 1,918 | 0.98 | 7.21 | +10 | 0 | 0 | +10 | 1.23 | | | | | | '23/11/30 | 361 | 364.5 | 356.5 | 361.5 | +0.5 | +0.14 | 2.22 | 703 | 755 | 0.93 | 2.53 | -4.72 | 0 | 0 | -4.72 | 1.21 | | | | | | '23/11/29 | 355 | 363.5 | 354 | 361 | +6 | +1.69 | 2.68 | 912 | 850 | 1.07 | 3.28 | +4 | 0 | 0 | +4 | 1.22 | | | | | | '23/11/28 | 350.5 | 360.5 | 349 | 355 | +4.5 | +1.28 | 3.28 | 1,070 | 1,123 | 0.95 | 3.8 | -4 | 0 | 0 | -4 | 1.21 | | | | | | '23/11/27 | 342.5 | 350.5 | 339 | 350.5 | +8 | +2.34 | 3.36 | 1,009 | 918 | 1.1 | 3.49 | +9 | 0 | 0 | +9 | 1.22 | | | | | | '23/11/24 | 332 | 346.5 | 329.5 | 342.5 | +10.5 | +3.16 | 5.12 | 818 | 871 | 0.94 | 2.79 | +28.5 | 0 | 0 | +28.5 | 1.21 | | | | | | '23/11/23 | 332 | 334.5 | 327.5 | 332 | 0 | 0 | 2.11 | 326 | 430 | 0.76 | 1.08 | -4 | 0 | 0 | -4 | 1.17 | | | | | | '23/11/22 | 331.5 | 336.5 | 328 | 332 | +0.5 | +0.15 | 2.56 | 384 | 485 | 0.79 | 1.28 | -17 | 0 | 0 | -17 | 1.18 | | | | | | '23/11/21 | 333 | 338 | 326.5 | 331.5 | -1.5 | -0.45 | 3.45 | 884 | 906 | 0.98 | 2.94 | -27 | 0 | 0 | -27 | 1.2 | | | | | | '23/11/20 | 315 | 334 | 315 | 333 | +18 | +5.71 | 6.03 | 1,380 | 1,288 | 1.07 | 4.52 | +43.7 | 0 | 0 | +43.7 | 1.23 | | | | | | '23/11/17 | 304.5 | 317 | 301 | 315 | +10.5 | +3.45 | 5.25 | 657 | 714 | 0.92 | 2.04 | +23 | 0 | 0 | +23 | 1.18 | | | | | | '23/11/16 | 302.5 | 306 | 301.5 | 304.5 | +2 | +0.66 | 1.49 | 317 | 343 | 0.93 | 0.96 | +0.28 | 0 | 0 | +0.28 | 1.15 | | | | | | '23/11/15 | 306 | 312 | 300.5 | 302.5 | -3.5 | -1.14 | 3.76 | 485 | 653 | 0.74 | 1.48 | | | | | 1.15 | | | | | | '23/11/14 | 299 | 311 | 299 | 306 | +7 | +2.34 | 4.01 | 581 | 641 | 0.91 | 1.78 | +1 | 0 | 0 | +1 | 1.15 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/13 | 316.5 | 311 | 292 | 299 | -17.5 | -5.53 | 6 | 1,694 | 1,618 | 1.05 | 5.07 | -0.2 | 0 | 0 | -0.2 | 1.15 | | | | | | '23/11/10 | 309 | 323 | 298.5 | 316.5 | +7.5 | +2.43 | 7.93 | 1,740 | 1,705 | 1.02 | 5.4 | +14.6 | 0 | 0 | +14.6 | 1.15 | | | | | | '23/11/09 | 292.5 | 312.5 | 287 | 309 | +16.5 | +5.64 | 8.72 | 2,110 | 1,711 | 1.23 | 6.4 | +32 | 0 | -0.31 | +31.6 | 1.13 | | | | | | '23/11/08 | 286 | 300 | 281 | 292.5 | +6.5 | +2.27 | 6.64 | 1,562 | 1,417 | 1.1 | 4.55 | -20 | 0 | -9 | -29 | 1.09 | | | | | | '23/11/07 | 267.5 | 286 | 267.5 | 286 | +18.5 | +6.92 | 6.92 | 2,229 | 1,607 | 1.39 | 6.24 | -5 | 0 | +3 | -2 | 1.12 | | | | | | '23/11/06 | 266.5 | 268 | 265.5 | 267.5 | +1 | +0.38 | 0.94 | 128 | 127 | 1.01 | 0.34 | | | | | 1.12 | | | | | | '23/11/03 | 266.5 | 268.5 | 265 | 266.5 | 0 | 0 | 1.31 | 162 | 141 | 1.15 | 0.43 | | | | | 1.12 | | | | | | '23/11/02 | 266 | 269 | 265 | 266.5 | +0.5 | +0.19 | 1.5 | 213 | 163 | 1.31 | 0.57 | | | | | 1.12 | | | | | | '23/11/01 | 266 | 269 | 265.5 | 266 | 0 | 0 | 1.32 | 248 | 183 | 1.35 | 0.66 | | | | | 1.12 | | | | | | '23/10/31 | 268.5 | 271 | 264 | 266 | -2.5 | -0.93 | 2.61 | 352 | 360 | 0.98 | 0.94 | -4 | 0 | 0 | -4 | 1.12 | | | | | | '23/10/30 | 266 | 269.5 | 265.5 | 268.5 | +2.5 | +0.94 | 1.5 | 352 | 317 | 1.11 | 0.94 | -18 | 0 | 0 | -18 | 1.13 | | | | | | '23/10/27 | 264.5 | 267.5 | 264 | 266 | +1.5 | +0.57 | 1.32 | 133 | 157 | 0.85 | 0.35 | | | | | 1.15 | | | | | | '23/10/26 | 264.5 | 267 | 262 | 264.5 | 0 | 0 | 1.89 | 268 | 149 | 1.8 | 0.71 | -65 | 0 | 0 | -65 | 1.15 | | | | | | '23/10/25 | 262 | 268 | 261 | 264.5 | +2.5 | +0.95 | 2.67 | 114 | 137 | 0.83 | 0.3 | +0.51 | 0 | 0 | +0.51 | 1.23 | | | | | | '23/10/24 | 263 | 265 | 259 | 262 | -1 | -0.38 | 2.28 | 239 | 300 | 0.8 | 0.62 | -5 | 0 | 0 | -5 | 1.23 | | | | | | '23/10/23 | 267.5 | 268 | 261 | 263 | -4.5 | -1.68 | 2.62 | 239 | 280 | 0.85 | 0.63 | 0 | 0 | -11 | -11 | 1.23 | | | | | | '23/10/20 | 267.5 | 272 | 265.5 | 267.5 | 0 | 0 | 2.43 | 112 | 125 | 0.9 | 0.3 | | | | | 1.23 | | | | | | '23/10/19 | 267 | 272.5 | 263.5 | 267.5 | +0.5 | +0.19 | 3.37 | 221 | 214 | 1.03 | 0.59 | -1.07 | 0 | 0 | -1.07 | 1.23 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/18 | 270 | 274.5 | 265.5 | 267 | -3 | -1.11 | 3.33 | 496 | 408 | 1.22 | 1.35 | -31 | 0 | 0 | -31 | 1.24 | | | | | | '23/10/17 | 265 | 272.5 | 264 | 270 | +5 | +1.89 | 3.21 | 699 | 517 | 1.35 | 1.88 | -60.4 | 0 | 0 | -60.4 | 1.27 | | | | | | '23/10/16 | 264.5 | 266 | 262.5 | 265 | +0.5 | +0.19 | 1.32 | 190 | 195 | 0.97 | 0.5 | -1.51 | 0 | 0 | -1.51 | 1.35 | | | | | | '23/10/13 | 264 | 265 | 262.5 | 264.5 | +0.5 | +0.19 | 0.95 | 148 | 133 | 1.11 | 0.39 | -31.5 | 0 | 0 | -31.5 | 1.35 | | | | | | '23/10/12 | 263 | 265.5 | 261 | 264 | +1 | +0.38 | 1.71 | 126 | 119 | 1.06 | 0.33 | -1.42 | 0 | 0 | -1.42 | 1.39 | | | | | | '23/10/11 | 263 | 266.5 | 262 | 263 | 0 | 0 | 1.71 | 270 | 245 | 1.1 | 0.71 | -1.4 | 0 | 0 | -1.4 | 1.39 | | | | | | '23/10/06 | 264.5 | 264.5 | 260 | 263 | -1.5 | -0.57 | 1.7 | 349 | 373 | 0.94 | 0.91 | -1.4 | 0 | 0 | -1.4 | 1.39 | | | | | | '23/10/05 | 265 | 265 | 263 | 264.5 | -0.5 | -0.19 | 0.75 | 179 | 141 | 1.27 | 0.47 | -1.42 | 0 | 0 | -1.42 | 1.39 | | | | | | '23/10/04 | 264.5 | 265.5 | 263.5 | 265 | +0.5 | +0.19 | 0.76 | 148 | 122 | 1.21 | 0.39 | -1.5 | 0 | 0 | -1.5 | 1.4 | | | | | | '23/10/03 | 265.5 | 267 | 263 | 264.5 | -1 | -0.38 | 1.51 | 145 | 171 | 0.85 | 0.38 | -1.65 | 0 | 0 | -1.65 | 1.4 | | | | | | '23/10/02 | 267 | 269 | 264 | 265.5 | -1.5 | -0.56 | 1.87 | 195 | 281 | 0.7 | 0.52 | | | | | 1.4 | | | | | | '23/09/28 | 268 | 269 | 265.5 | 267 | -1 | -0.37 | 1.31 | 129 | 126 | 1.03 | 0.35 | | | | | 1.4 | | | | | | '23/09/27 | 268 | 268.5 | 266 | 268 | 0 | 0 | 0.93 | 103 | 134 | 0.77 | 0.27 | | | | | 1.4 | | | | | | '23/09/26 | 267.5 | 269.5 | 266.5 | 268 | +0.5 | +0.19 | 1.12 | 164 | 113 | 1.45 | 0.44 | | | | | 1.4 | | | | | | '23/09/25 | 267 | 269.5 | 266 | 267.5 | +0.5 | +0.19 | 1.31 | 233 | 185 | 1.26 | 0.62 | -22 | 0 | 0 | -22 | 1.4 | | | | | | '23/09/22 | 267.5 | 268 | 264 | 267 | -0.5 | -0.19 | 1.5 | 99.4 | 140 | 0.71 | 0.26 | | | | | 1.43 | | | | | | '23/09/21 | 265 | 268.5 | 264 | 267.5 | +2.5 | +0.94 | 1.7 | 174 | 184 | 0.94 | 0.46 | | | | | 1.43 | | | | | | '23/09/20 | 271 | 272 | 265 | 265 | -6 | -2.21 | 2.58 | 232 | 247 | 0.94 | 0.62 | -5 | 0 | 0 | -5 | 1.43 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/19 | 267 | 272 | 267 | 271 | +4 | +1.5 | 1.87 | 413 | 270 | 1.53 | 1.11 | | | | | 1.43 | | | | | | '23/09/18 | 271.5 | 272.5 | 265 | 267 | -4.5 | -1.66 | 2.76 | 279 | 278 | 1 | 0.75 | -1 | 0 | 0 | -1 | 1.43 | | | | | | '23/09/15 | 265 | 272 | 261.5 | 271.5 | +6.5 | +2.45 | 3.96 | 435 | 394 | 1.1 | 1.15 | +23.6 | 0 | 0 | +23.6 | 1.43 | | | | | | '23/09/14 | 262.5 | 270.5 | 264 | 265 | +2.5 | +0.95 | 2.48 | 172 | 198 | 0.87 | 0.46 | +11.9 | 0 | 0 | +11.9 | 1.41 | | | | | | '23/09/13 | 262.5 | 265 | 262 | 262.5 | 0 | 0 | 1.14 | 79 | 117 | 0.68 | 0.21 | +9.86 | 0 | 0 | +9.86 | 1.39 | | | | | | '23/09/12 | 263.5 | 265 | 261.5 | 262.5 | -1 | -0.38 | 1.33 | 136 | 147 | 0.93 | 0.36 | +9.86 | 0 | 0 | +9.86 | 1.38 | | | | | | '23/09/11 | 268.5 | 269 | 261.5 | 263.5 | -5 | -1.86 | 2.79 | 339 | 404 | 0.84 | 0.89 | +1.83 | 0 | 0 | +1.83 | 1.37 | | | | | | '23/09/08 | 269.5 | 271.5 | 267 | 268.5 | -1 | -0.37 | 1.67 | 175 | 164 | 1.07 | 0.47 | | | | | 1.36 | | | | | | '23/09/07 | 269 | 271 | 268 | 269.5 | +0.5 | +0.19 | 1.12 | 243 | 196 | 1.24 | 0.66 | +5.58 | 0 | 0 | +5.58 | 1.36 | | | | | | '23/09/06 | 271 | 272.5 | 268.5 | 269 | -2 | -0.74 | 1.48 | 244 | 279 | 0.88 | 0.66 | +5.58 | 0 | 0 | +5.58 | 1.36 | | | | | | '23/09/05 | 267 | 271 | 267 | 271 | +4 | +1.5 | 1.5 | 405 | 389 | 1.04 | 1.09 | +5.58 | 0 | 0 | +5.58 | 1.35 | | | | | | '23/09/04 | 266.5 | 270 | 266.5 | 267 | +0.5 | +0.19 | 1.31 | 115 | 115 | 1 | 0.31 | +5.58 | 0 | 0 | +5.58 | 1.34 | | | | | | '23/09/01 | 267 | 270 | 265 | 266.5 | -0.5 | -0.19 | 1.87 | 260 | 232 | 1.12 | 0.7 | | | | | 1.34 | | | | | | '23/08/31 | 266.5 | 269 | 264.5 | 267 | +0.5 | +0.19 | 1.69 | 170 | 220 | 0.77 | 0.45 | -20.2 | 0 | 0 | -20.2 | 1.34 | | | | | | '23/08/30 | 269 | 271.5 | 266 | 266.5 | -2.5 | -0.93 | 2.04 | 254 | 251 | 1.01 | 0.68 | +1.66 | 0 | 0 | +1.66 | 1.36 | | | | | | '23/08/29 | 268.5 | 270.5 | 267.5 | 269 | +0.5 | +0.19 | 1.12 | 301 | 251 | 1.2 | 0.81 | | | | | 1.36 | | | | | | '23/08/28 | 261.5 | 271 | 264 | 268.5 | +7 | +2.68 | 2.68 | 393 | 309 | 1.27 | 1.05 | | | | | 1.36 | | | | | | '23/08/25 | 264 | 265.5 | 261 | 261.5 | -2.5 | -0.95 | 1.7 | 63.9 | 134 | 0.48 | 0.17 | | | | | 1.36 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/24 | 266.5 | 270.5 | 264 | 264 | -2.5 | -0.94 | 2.44 | 194 | 193 | 1 | 0.52 | | | | | 1.36 | | | | | | '23/08/23 | 261 | 266.5 | 261 | 266.5 | +5.5 | +2.11 | 2.11 | 77 | 130 | 0.59 | 0.2 | 0 | 0 | -1 | -1 | 1.36 | | | | | | '23/08/22 | 267 | 268.5 | 261 | 261 | -6 | -2.25 | 2.81 | 138 | 207 | 0.67 | 0.37 | -5 | 0 | -1 | -6 | 1.36 | | | | | | '23/08/21 | 266.5 | 270 | 264.5 | 267 | +0.5 | +0.19 | 2.06 | 120 | 141 | 0.85 | 0.32 | | | | | 1.37 | | | | | | '23/08/18 | 269.5 | 270 | 265 | 266.5 | -3 | -1.11 | 1.86 | 203 | 225 | 0.9 | 0.54 | | | | | 1.37 | | | | | | '23/08/17 | 257.5 | 273 | 256 | 269.5 | +12 | +4.66 | 6.6 | 292 | 367 | 0.8 | 0.78 | | | | | 1.37 | | | | | | '23/08/16 | 258.5 | 261 | 255 | 257.5 | -1 | -0.39 | 2.32 | 150 | 250 | 0.6 | 0.39 | | | | | 1.37 | | | | | | '23/08/15 | 257.5 | 261 | 257.5 | 258.5 | +1 | +0.39 | 1.36 | 165 | 232 | 0.71 | 0.43 | | | | | 1.37 | | | | | | '23/08/14 | 262 | 262 | 257 | 257.5 | -4.5 | -1.72 | 1.91 | 340 | 384 | 0.89 | 0.88 | +2.61 | 0 | 0 | +2.61 | 1.37 | | | | | | '23/08/11 | 259 | 266 | 258 | 262 | +3 | +1.16 | 3.09 | 217 | 276 | 0.79 | 0.57 | +2.64 | 0 | 0 | +2.64 | 1.36 | | | | | | '23/08/10 | 267 | 268.5 | 258 | 259 | -8 | -3 | 3.93 | 613 | 818 | 0.75 | 1.6 | | | | | 1.36 | | | | | | '23/08/09 | 269 | 270 | 264 | 267 | -2 | -0.74 | 2.23 | 173 | 323 | 0.54 | 0.46 | +2.86 | 0 | 0 | +2.86 | 1.36 | | | | | | '23/08/08 | 274 | 275 | 267.5 | 269 | -5 | -1.82 | 2.74 | 211 | 383 | 0.55 | 0.57 | | | | | 1.36 | | | | | | '23/08/07 | 270 | 279 | 270 | 274 | +4 | +1.48 | 3.33 | 389 | 510 | 0.76 | 1.06 | +2.76 | 0 | +1 | +3.76 | 1.36 | | | | | | '23/08/04 | 266.5 | 272 | 265 | 270 | +3.5 | +1.31 | 2.63 | 191 | 362 | 0.53 | 0.51 | +2.56 | 0 | 0 | +2.56 | 1.35 | | | | | | '23/08/02 | 262.5 | 272 | 260.5 | 266.5 | +4 | +1.52 | 4.38 | 373 | 595 | 0.63 | 1 | -1 | 0 | 0 | -1 | 1.35 | | | | | | '23/08/01 | 266 | 266.5 | 260.5 | 262.5 | -3.5 | -1.32 | 2.26 | 243 | 258 | 0.94 | 0.64 | 0 | 0 | +0.31 | +0.31 | 1.35 | | | | | | '23/07/31 | 271.5 | 272.5 | 260 | 266 | -5.5 | -2.03 | 4.6 | 632 | 599 | 1.06 | 1.67 | | | | | 1.35 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/28 | 274 | 274.5 | 269 | 271.5 | -2.5 | -0.91 | 2.01 | 259 | 299 | 0.87 | 0.7 | | | | | 1.35 | | | | | | '23/07/27 | 274.5 | 278 | 272.5 | 274 | -0.5 | -0.18 | 2 | 281 | 287 | 0.98 | 0.77 | 0 | 0 | +1 | +1 | 1.35 | | | | | | '23/07/26 | 280 | 280 | 273 | 274.5 | -5.5 | -1.96 | 2.5 | 337 | 310 | 1.09 | 0.93 | 0 | 0 | -9 | -9 | 1.35 | | | | | | '23/07/25 | 280 | 285.5 | 278 | 280 | 0 | 0 | 2.68 | 606 | 495 | 1.22 | 1.7 | 0 | 0 | +6 | +6 | 1.35 | | | | | | '23/07/24 | 272 | 285 | 271.5 | 280 | +8 | +2.94 | 4.96 | 949 | 735 | 1.29 | 2.65 | | | | | 1.35 | | | | | | '23/07/21 | 273.5 | 274 | 266 | 272 | -1.5 | -0.55 | 2.93 | 118 | 142 | 0.83 | 0.32 | | | | | 1.35 | | | | | | '23/07/20 | 269.5 | 273.5 | 267.5 | 273.5 | +4 | +1.48 | 2.23 | 203 | 183 | 1.11 | 0.55 | | | | | 1.35 | | | | | | '23/07/19 | 271.5 | 274.5 | 267.5 | 269.5 | -2 | -0.74 | 2.58 | 290 | 242 | 1.2 | 0.78 | 0 | 0 | -1 | -1 | 1.35 | | | | | | '23/07/18 | 274.5 | 278 | 267 | 271.5 | -3 | -1.09 | 4.01 | 338 | 365 | 0.93 | 0.92 | | | | | 1.35 | | | | | | '23/07/17 | 265 | 275 | 265 | 274.5 | +9.5 | +3.58 | 3.77 | 831 | 661 | 1.26 | 2.26 | 0 | 0 | +1 | +1 | 1.35 | | | | | | '23/07/14 | 256 | 265 | 255 | 265 | +9 | +3.52 | 3.91 | 298 | 280 | 1.06 | 0.78 | | | | | 1.35 | | | | | | '23/07/13 | 256 | 257.5 | 254.5 | 256 | 0 | 0 | 1.17 | 468 | 314 | 1.49 | 1.2 | | | | | 1.35 | | | | | | '23/07/12 | 263 | 265 | 256 | 256 | -7 | -2.66 | 3.42 | 407 | 347 | 1.17 | 1.05 | 0 | 0 | 0 | 0 | 1.35 | | | | | | '23/07/11 | 261 | 267 | 260.5 | 263 | +2 | +0.77 | 2.49 | 427 | 248 | 1.72 | 1.12 | | | | | 1.35 | | | | | | '23/07/10 | 258.5 | 267 | 259.5 | 261 | +2.5 | +0.97 | 2.9 | 261 | 197 | 1.32 | 0.68 | 0 | 0 | +2 | +2 | 1.35 | | | | | | '23/07/07 | 262 | 263 | 253 | 258.5 | -3.5 | -1.34 | 3.82 | 207 | 284 | 0.73 | 0.53 | 0 | 0 | +2 | +2 | 1.35 | | | | | | '23/07/06 | 265 | 265 | 261.5 | 262 | -3 | -1.13 | 1.32 | 124 | 152 | 0.82 | 0.33 | | | | | 1.35 | | | | | | '23/07/05 | 266 | 268 | 263 | 265 | -1 | -0.38 | 1.88 | 207 | 188 | 1.1 | 0.55 | -2 | 0 | 0 | -2 | 1.35 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/04 | 265 | 266.5 | 263 | 266 | +1 | +0.38 | 1.32 | 94.7 | 122 | 0.78 | 0.25 | | | | | 1.35 | | | | | | '23/07/03 | 267.5 | 271 | 263 | 265 | -2.5 | -0.93 | 2.99 | 216 | 251 | 0.86 | 0.58 | | | | | 1.35 | | | | | | '23/06/30 | 257 | 269 | 256.5 | 267.5 | +10.5 | +4.09 | 4.86 | 648 | 630 | 1.03 | 1.72 | +7.02 | 0 | 0 | +7.02 | 1.35 | | | | | | '23/06/29 | 251.5 | 257 | 250.5 | 257 | +5.5 | +2.19 | 2.58 | 147 | 191 | 0.77 | 0.37 | -3 | 0 | 0 | -3 | 1.34 | | | | | | '23/06/28 | 243 | 255 | 247 | 251.5 | +8.5 | +3.5 | 3.29 | 205 | 234 | 0.88 | 0.51 | +2.38 | 0 | 0 | +2.38 | 1.35 | | | | | | '23/06/27 | 249.5 | 250 | 242.5 | 243 | -6.5 | -2.61 | 3.01 | 531 | 592 | 0.9 | 1.3 | +6 | 0 | -10 | -4 | 1.34 | | | | | | '23/06/26 | 253.5 | 254.5 | 249.5 | 249.5 | -4 | -1.58 | 1.97 | 336 | 313 | 1.07 | 0.84 | +2.63 | 0 | 0 | +2.63 | 1.34 | | | | | | '23/06/21 | 259 | 259 | 252 | 253.5 | -5.5 | -2.12 | 2.7 | 543 | 590 | 0.92 | 1.38 | +5.98 | 0 | +6 | +12 | 1.33 | | | | | | '23/06/20 | 263 | 265 | 258.5 | 259 | -4 | -1.52 | 2.47 | 404 | 415 | 0.97 | 1.05 | -30 | 0 | 0 | -30 | 1.33 | | | | | | '23/06/19 | 264 | 266 | 263 | 263 | -1 | -0.38 | 1.14 | 174 | 166 | 1.05 | 0.46 | 0 | 0 | +2 | +2 | 1.36 | | | | | | '23/06/16 | 266 | 268 | 262 | 264 | -2 | -0.75 | 2.26 | 535 | 424 | 1.26 | 1.41 | | | | | 1.36 | | | | | | '23/06/15 | 268 | 269 | 264 | 266 | -2 | -0.75 | 1.87 | 433 | 329 | 1.31 | 1.15 | | | | | 1.36 | | | | | | '23/06/14 | 272.5 | 272.5 | 267 | 268 | -4.5 | -1.65 | 2.02 | 250 | 253 | 0.99 | 0.67 | 0 | 0 | +5 | +5 | 1.36 | | | | | | '23/06/13 | 275 | 276 | 270.5 | 272.5 | -2.5 | -0.91 | 2 | 230 | 241 | 0.95 | 0.63 | -0.04 | 0 | 0 | -0.04 | 1.36 | | | | | | '23/06/12 | 270.5 | 277 | 269.5 | 275 | +4.5 | +1.66 | 2.77 | 434 | 356 | 1.22 | 1.19 | 0 | 0 | -5 | -5 | 1.36 | | | | | | '23/06/09 | 267.5 | 271 | 265.5 | 270.5 | +3 | +1.12 | 2.06 | 176 | 199 | 0.89 | 0.47 | | | | | 1.36 | | | | | | '23/06/08 | 276 | 276 | 263.5 | 267.5 | -8.5 | -3.08 | 4.53 | 512 | 543 | 0.94 | 1.37 | -0.9 | 0 | 0 | -0.9 | 1.36 | | | | | | '23/06/07 | 269 | 276 | 269 | 276 | +7 | +2.6 | 2.6 | 326 | 260 | 1.25 | 0.89 | +0.04 | 0 | 0 | +0.04 | 1.36 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/06 | 270.5 | 272 | 267 | 269 | -1.5 | -0.55 | 1.85 | 243 | 240 | 1.01 | 0.65 | | | | | 1.36 | | | | | | '23/06/05 | 272.5 | 273.5 | 268 | 270.5 | -2 | -0.73 | 2.02 | 230 | 244 | 0.94 | 0.62 | | | | | 1.36 | | | | | | '23/06/02 | 273.5 | 277 | 267 | 272.5 | -1 | -0.37 | 3.66 | 597 | 533 | 1.12 | 1.62 | -210 | 0 | 0 | -210 | 1.36 | | | | | | '23/06/01 | 273 | 275.5 | 272 | 273.5 | +0.5 | +0.18 | 1.28 | 260 | 225 | 1.15 | 0.71 | -39.8 | 0 | 0 | -39.8 | 1.62 | | | | | | '23/05/31 | 269 | 276.5 | 267 | 273 | +4 | +1.49 | 3.53 | 373 | 315 | 1.18 | 1.01 | -38 | 0 | 0 | -38 | 1.67 | | | | | | '23/05/30 | 270.5 | 271 | 265.5 | 269 | -1.5 | -0.55 | 2.03 | 456 | 365 | 1.25 | 1.22 | -125 | 0 | 0 | -125 | 1.72 | | | | | | '23/05/29 | 275 | 281 | 269 | 270.5 | -4.5 | -1.64 | 4.36 | 1,027 | 749 | 1.37 | 2.8 | -355 | 0 | -6 | -361 | 1.87 | | | | | | '23/05/26 | 278.5 | 290 | 275 | 275 | -3.5 | -1.26 | 5.39 | 979 | 726 | 1.35 | 2.76 | +79.8 | 0 | 0 | +79.8 | 2.31 | | | | | | '23/05/25 | 263.5 | 280.5 | 265 | 278.5 | +15 | +5.69 | 5.88 | 1,046 | 734 | 1.43 | 2.88 | +148 | 0 | +4 | +152 | 2.21 | | | | | | '23/05/24 | 265 | 267 | 260.5 | 263.5 | -1.5 | -0.57 | 2.45 | 152 | 195 | 0.78 | 0.4 | | | | | 2.03 | | | | | | '23/05/23 | 271 | 271.5 | 265 | 265 | -6 | -2.21 | 2.4 | 266 | 231 | 1.15 | 0.71 | -84 | 0 | 0 | -84 | 2.03 | | | | | | '23/05/22 | 271 | 271.5 | 264 | 271 | 0 | 0 | 2.77 | 292 | 247 | 1.18 | 0.78 | -4 | 0 | 0 | -4 | 2.13 | | | | | | '23/05/19 | 269 | 278.5 | 269 | 271 | +2 | +0.74 | 3.53 | 747 | 587 | 1.27 | 2.05 | -99 | 0 | -3 | -102 | 2.16 | | | | | | '23/05/18 | 264 | 271.5 | 264 | 269 | +5 | +1.89 | 2.84 | 566 | 557 | 1.02 | 1.52 | -10 | 0 | 0 | -10 | 2.28 | | | | | | '23/05/17 | 260.5 | 265 | 262 | 264 | +3.5 | +1.34 | 1.15 | 235 | 168 | 1.4 | 0.62 | | | | | 2.29 | | | | | | '23/05/16 | 260.5 | 264 | 260.5 | 260.5 | 0 | 0 | 1.34 | 275 | 227 | 1.21 | 0.72 | 0 | 0 | +1 | +1 | 2.29 | | | | | | '23/05/15 | 261.5 | 271 | 259 | 260.5 | -1 | -0.38 | 4.59 | 309 | 354 | 0.87 | 0.81 | | | | | 2.29 | | | | | | '23/05/12 | 258.5 | 262.5 | 256.5 | 261.5 | +3 | +1.16 | 2.32 | 215 | 197 | 1.09 | 0.56 | 0 | 0 | +2 | +2 | 2.29 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/11 | 258.5 | 261.5 | 255 | 258.5 | 0 | 0 | 2.51 | 239 | 216 | 1.11 | 0.62 | -5 | 0 | 0 | -5 | 2.29 | | | | | | '23/05/10 | 258 | 263 | 255 | 258.5 | +0.5 | +0.19 | 3.1 | 771 | 589 | 1.31 | 1.99 | +44.7 | 0 | 0 | +44.7 | 2.3 | | | | | | '23/05/09 | 273 | 275 | 256 | 258 | -15 | -5.49 | 6.96 | 907 | 887 | 1.02 | 2.4 | 0 | 0 | -3 | -3 | 2.25 | | | | | | '23/05/08 | 272.5 | 278.5 | 272 | 273 | +0.5 | +0.18 | 2.39 | 327 | 218 | 1.5 | 0.9 | 0 | 0 | -1 | -1 | 2.25 | | | | | | '23/05/05 | 272.5 | 276.5 | 268.5 | 272.5 | 0 | 0 | 2.94 | 627 | 431 | 1.46 | 1.71 | +25 | 0 | -2 | +23 | 2.25 | | | | | | '23/05/04 | 270 | 272.5 | 260 | 272.5 | +2.5 | +0.93 | 4.63 | 738 | 586 | 1.26 | 1.96 | 0 | 0 | +1 | +1 | 2.21 | | | | | | '23/05/03 | 278 | 278.5 | 268.5 | 270 | -8 | -2.88 | 3.6 | 413 | 389 | 1.06 | 1.13 | -5 | 0 | 0 | -5 | 2.21 | | | | | | '23/05/02 | 278 | 283 | 273 | 278 | 0 | 0 | 3.6 | 692 | 481 | 1.44 | 1.93 | -20 | 0 | +2 | -18 | 2.22 | | | | | |
交易 日期 |
---|
'24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | 交易 日期 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | 交易 日期 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | 交易 日期 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | 交易 日期 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | 交易 日期 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | 交易 日期 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | 交易 日期 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | 交易 日期 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | 交易 日期 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | 交易 日期 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | 交易 日期 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | 交易 日期 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | 交易 日期 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|