|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 123 | 125 | -2 | -1.6% | 5.6% | 125 | 129 | 122 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 6,904 | 8.66億 | 9,082 | 0.8張/筆 | 125.4元 | 1.79 | 19.46 | -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) | 4,397 | 5.53億 | 4,782 | 0.9張/筆 | 125.7元 | -1 (-0.79%) | 連漲連跌: 連2跌 ( -3元 / -2.38%) 財報評分: 最新47分 / 平均60分 上市指數: 19857.42 (-274.32 / -1.36%) | | | |
| |
成交價: 123元 (-2元/ -1.6%) | 成交張數: 6,904張 | 成交金額: 8.66億元 | 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12高 | 近4日新低 | 連2跌 (-3元/ -2.38%) | 第80高 | 近3日新高 | 第13高 | 近3日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 123元 | 3日 04/23 ~04/25 | 5日 04/19 ~04/25 | 10日 04/12 ~04/25 | 1個月 03/27 ~04/25 | 3個月 01/26 ~04/25 | 半年 '23/10/27 ~04/25 | 1年 '23/04/27 ~04/25 | 2年 '22/04/27 ~04/25 | 3年 '21/04/27 ~04/25 | 5年 '19/04/29 ~04/25 | 10年 '14/04/28 ~04/25 | 15年 '09/04/27 ~04/25 | 20年 '04/04/26 ~04/25 | 今年 01/02 ~04/25 |
---|
起算價 | 124.5 | 119 | 98.8 | 86.1 | 75.7 | 72.8 | 79.2 | 72.5 | 82.9 | 87.2 | 84.9 | 44.2 | 31.8 | 78.3 | 漲跌價 | -1.5 | +4 | +24.2 | +36.9 | +47.3 | +50.2 | +43.8 | +50.5 | +40.1 | +35.8 | +38.1 | +78.8 | +91.2 | +44.7 | 漲跌幅 | -1.2% | +3.36% | +24.5% | +42.9% | +62.5% | +69% | +55.3% | +69.7% | +48.4% | +41.1% | +44.9% | +178% | +287% | +57.1% | 振幅 | 6.02% | 14.3% | 36.3% | 54% | 75.8% | 83.7% | 78% | 88% | 77% | 81.9% | 110% | 212% | 364% | 74.1% | 成交張數 | 1.71萬 | 4.25萬 | 7.05萬 | 9.23萬 | 11.6萬 | 14.1萬 | 19.1萬 | 25.3萬 | 33.3萬 | 63.8萬 | 171萬 | 451萬 | 685萬 | 12.2萬 | 成交金額 | 21.5億 | 52.7億 | 82.7億 | 103億 | 122億 | 141億 | 180億 | 226億 | 287億 | 543億 | 1,310億 | 3,439億 | 4,745億 | 127億 | 週轉率 | 5.9% | 14.6% | 24.3% | 31.8% | 39.8% | 48.4% | 65.6% | 87.1% | 115% | 220% | 590% | 1555% | 2360% | 42.1% |
結算價 123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 | '24/04/25 | 125 | 129 | 122 | 123 | -2 | -1.6 | 5.6 | 6,904 | 9,082 | 0.76 | 8.66 | +500 | -888 | -39.4 | -427 | 13.4 | +155 | 3,282 | +4 | 4 | 0.12 | '24/04/24 | 126.5 | 128 | 123 | 125 | -1 | -0.79 | 3.97 | 4,397 | 4,782 | 0.92 | 5.53 | +928 | -615 | -6.66 | +306 | 13.3 | -243 | 3,127 | 0 | 0 | 0 | '24/04/23 | 126 | 128 | 121.5 | 126 | +1.5 | +1.2 | 5.22 | 5,834 | 4,828 | 1.21 | 7.27 | +2,128 | +35 | -244 | +1,919 | 13 | -312 | 3,370 | 0 | 0 | 0 | '24/04/22 | 122.5 | 133 | 121.5 | 124.5 | +1.5 | +1.22 | 9.35 | 12,118 | 12,173 | 1 | 15.3 | +1,385 | +354 | -204 | +1,535 | 12.3 | +290 | 3,682 | -2 | 0 | 0 | '24/04/19 | 119 | 123.5 | 116 | 123 | +4 | +3.36 | 6.3 | 13,258 | 9,125 | 1.45 | 16 | -464 | +1,470 | -119 | +887 | 11.8 | -137 | 3,392 | -5 | 2 | 0.06 | '24/04/18 | 107.5 | 119 | 107 | 119 | +10.5 | +9.68 | 11.1 | 9,058 | 6,442 | 1.41 | 10.4 | -974 | +1,636 | +145 | +807 | 11.9 | +864 | 3,529 | +3 | 7 | 0.2 | '24/04/17 | 102 | 110 | 102 | 108.5 | +8 | +7.96 | 7.96 | 5,447 | 4,207 | 1.29 | 5.87 | +368 | +594 | -229 | +733 | 12.3 | +802 | 2,665 | +3 | 4 | 0.15 | '24/04/16 | 104.5 | 104.5 | 99 | 100.5 | -3.5 | -3.37 | 5.29 | 5,057 | 3,629 | 1.39 | 5.13 | +677 | +816 | -195 | +1,299 | 12.1 | -192 | 1,863 | -10 | 1 | 0.05 | '24/04/15 | 99.8 | 107 | 99.7 | 104 | +5 | +5.05 | 7.37 | 5,007 | 3,715 | 1.35 | 5.19 | -295 | +1,469 | +44.4 | +1,218 | 11.8 | -15 | 2,055 | -2 | 11 | 0.54 | '24/04/12 | 99.1 | 100.5 | 97.1 | 99 | +0.2 | +0.2 | 3.44 | 3,400 | 3,383 | 1 | 3.36 | -370 | +537 | +91 | +258 | 11.9 | +363 | 2,070 | +9 | 13 | 0.63 | '24/04/11 | 96.7 | 98.9 | 96 | 98.8 | +2.4 | +2.49 | 3.01 | 4,225 | 3,141 | 1.35 | 4.13 | -738 | +1,835 | +18 | +1,115 | 12 | +198 | 1,707 | +3 | 4 | 0.23 | '24/04/10 | 95 | 98.3 | 94.4 | 96.4 | +2.2 | +2.34 | 4.14 | 5,333 | 3,368 | 1.58 | 5.02 | +166 | +827 | +164 | +1,157 | 12.3 | +256 | 1,509 | +1 | 1 | 0.07 | '24/04/09 | 92.8 | 94.4 | 92.1 | 94.2 | +1.6 | +1.73 | 2.48 | 2,164 | 2,721 | 0.8 | 2.02 | -135 | +500 | -25.3 | +340 | 12.2 | +86 | 1,253 | 0 | 0 | 0 | '24/04/08 | 90.6 | 92.6 | 90.5 | 92.6 | +2.7 | +3 | 2.34 | 2,241 | 2,211 | 1.01 | 2.06 | +656 | 0 | +32 | +688 | 12.2 | +64 | 1,167 | 0 | 0 | 0 | '24/04/03 | 90.2 | 90.2 | 88.3 | 89.9 | -0.3 | -0.33 | 2.11 | 1,523 | 1,403 | 1.09 | 1.36 | +148 | 0 | +20.6 | +169 | 12 | +79 | 1,103 | 0 | 0 | 0 | '24/04/02 | 90.2 | 90.6 | 89.3 | 90.2 | +0.5 | +0.56 | 1.45 | 1,680 | 2,039 | 0.82 | 1.51 | +269 | 0 | +100 | +369 | 11.9 | +31 | 1,024 | 0 | 0 | 0 | '24/04/01 | 88.5 | 89.8 | 88.5 | 89.7 | +1.3 | +1.47 | 1.47 | 1,387 | 1,147 | 1.21 | 1.24 | +57 | +53 | +110 | +220 | 11.8 | +12 | 993 | 0 | 0 | 0 | '24/03/29 | 88 | 88.4 | 87.4 | 88.4 | +0.6 | +0.68 | 1.14 | 854 | 756 | 1.13 | 0.75 | -20.9 | +155 | -31.3 | +103 | 11.8 | -5 | 981 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/28 | 88 | 88.3 | 87.6 | 87.8 | -0.1 | -0.11 | 0.8 | 1,053 | 861 | 1.22 | 0.93 | +89 | 0 | -32 | +57 | 11.8 | +7 | 986 | 0 | 0 | 0 | '24/03/27 | 86.5 | 88 | 86.5 | 87.9 | +1.8 | +2.09 | 1.74 | 1,364 | 1,266 | 1.08 | 1.19 | +639 | 0 | -143 | +496 | 11.8 | -29 | 979 | 0 | 0 | 0 | '24/03/26 | 86.1 | 86.8 | 85.4 | 86.1 | +0.1 | +0.12 | 1.63 | 1,236 | 1,047 | 1.18 | 1.07 | +239 | 0 | -109 | +130 | 11.6 | -22 | 1,008 | 0 | 0 | 0 | '24/03/25 | 85.3 | 86.1 | 85.2 | 86 | +0.9 | +1.06 | 1.06 | 1,003 | 1,115 | 0.9 | 0.86 | +137 | 0 | +1 | +138 | 11.5 | -57 | 1,030 | 0 | 0 | 0 | '24/03/22 | 85.4 | 85.8 | 84.3 | 85.1 | -0.3 | -0.35 | 1.76 | 1,061 | 1,148 | 0.92 | 0.9 | +5 | +120 | -15 | +110 | 11.4 | -45 | 1,087 | 0 | 0 | 0 | '24/03/21 | 84.1 | 85.5 | 84 | 85.4 | +1.7 | +2.03 | 1.79 | 1,626 | 1,207 | 1.35 | 1.38 | +536 | +80 | -67.1 | +549 | 11.4 | -5 | 1,132 | 0 | 0 | 0 | '24/03/20 | 83.9 | 84.2 | 83.6 | 83.7 | -0.3 | -0.36 | 0.71 | 916 | 794 | 1.15 | 0.77 | +175 | +40 | -133 | +82 | 11.3 | +9 | 1,137 | 0 | 0 | 0 | '24/03/19 | 83.6 | 84.5 | 83.6 | 84 | -0.4 | -0.47 | 1.07 | 967 | 889 | 1.09 | 0.81 | -138 | +40 | +36.7 | -61.3 | 11.2 | -6 | 1,128 | 0 | 0 | 0 | '24/03/18 | 83.9 | 84.8 | 83.5 | 84.4 | +1.1 | +1.32 | 1.56 | 1,692 | 1,314 | 1.29 | 1.43 | +56 | +40 | -70 | +26 | 11.2 | +38 | 1,134 | -1 | 0 | 0 | '24/03/15 | 83.2 | 83.7 | 82.8 | 83.3 | -0.2 | -0.24 | 1.08 | 839 | 705 | 1.19 | 0.7 | +58 | +125 | +16 | +199 | 11.2 | -1 | 1,096 | 0 | 1 | 0.09 | '24/03/14 | 83.3 | 83.8 | 82.5 | 83.5 | 0 | 0 | 1.56 | 1,027 | 1,168 | 0.88 | 0.85 | +131 | 0 | +101 | +232 | 11.2 | +28 | 1,097 | +1 | 1 | 0.09 | '24/03/13 | 80.8 | 83.5 | 80.8 | 83.5 | +3.3 | +4.11 | 3.37 | 3,133 | 2,035 | 1.54 | 2.59 | +1,150 | 0 | -8.08 | +1,142 | 11.2 | -273 | 1,069 | 0 | 0 | 0 | '24/03/12 | 79.7 | 80.4 | 79.6 | 80.2 | +0.6 | +0.75 | 1.01 | 816 | 682 | 1.2 | 0.65 | +210 | 0 | +17 | +227 | 10.8 | +35 | 1,342 | 0 | 0 | 0 | '24/03/11 | 79.1 | 79.7 | 79.1 | 79.6 | +0.5 | +0.63 | 0.76 | 377 | 332 | 1.14 | 0.3 | +80 | 0 | +3 | +83 | 10.7 | -18 | 1,307 | 0 | 0 | 0 | '24/03/08 | 79.4 | 79.8 | 79.1 | 79.1 | -0.3 | -0.38 | 0.88 | 536 | 443 | 1.21 | 0.43 | -42 | 0 | +117 | +75 | 10.7 | 0 | 1,325 | 0 | 0 | 0 | '24/03/07 | 79.7 | 79.8 | 79.2 | 79.4 | -0.2 | -0.25 | 0.75 | 701 | 475 | 1.48 | 0.56 | -17 | 0 | 0 | -17 | 10.7 | +14 | 1,325 | 0 | 0 | 0 | '24/03/06 | 79 | 79.6 | 78.9 | 79.6 | +0.6 | +0.76 | 0.89 | 645 | 492 | 1.31 | 0.51 | +91 | 0 | +51 | +142 | 10.7 | -11 | 1,311 | 0 | 0 | 0 | '24/03/05 | 78.3 | 79.1 | 78.3 | 79 | +0.5 | +0.64 | 1.02 | 408 | 393 | 1.04 | 0.32 | +67 | 0 | +57.9 | +125 | 10.6 | -22 | 1,322 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/04 | 78.7 | 79.6 | 78.5 | 78.5 | -0.2 | -0.25 | 1.4 | 806 | 637 | 1.26 | 0.64 | -230 | 0 | -26 | -256 | 10.6 | -17 | 1,344 | 0 | 0 | 0 | '24/03/01 | 78.1 | 78.7 | 78.1 | 78.7 | +0.6 | +0.77 | 0.77 | 455 | 461 | 0.99 | 0.36 | +130 | 0 | -12.3 | +118 | 10.7 | +2 | 1,361 | 0 | 0 | 0 | '24/02/29 | 77.5 | 78.5 | 77.5 | 78.1 | +0.7 | +0.9 | 1.29 | 649 | 549 | 1.18 | 0.51 | +90 | 0 | -72 | +18 | 10.6 | +42 | 1,359 | 0 | 0 | 0 | '24/02/27 | 77 | 77.5 | 76.9 | 77.4 | +0.6 | +0.78 | 0.78 | 400 | 350 | 1.14 | 0.31 | +91 | 0 | -6 | +85 | 10.6 | +56 | 1,317 | 0 | 0 | 0 | '24/02/26 | 76.8 | 77 | 76.8 | 76.8 | -0.1 | -0.13 | 0.26 | 346 | 276 | 1.26 | 0.27 | +26 | 0 | +7 | +33 | 10.6 | -17 | 1,261 | 0 | 0 | 0 | '24/02/23 | 77.4 | 77.4 | 76.8 | 76.9 | -0.5 | -0.65 | 0.78 | 327 | 308 | 1.06 | 0.25 | -96 | 0 | +0.4 | -95.6 | 10.6 | +6 | 1,278 | 0 | 0 | 0 | '24/02/22 | 77.2 | 78 | 76.9 | 77.4 | +0.2 | +0.26 | 1.42 | 397 | 297 | 1.34 | 0.31 | -33 | 0 | +12 | -21 | 10.6 | +1 | 1,272 | 0 | 0 | 0 | '24/02/21 | 77 | 77.2 | 76.8 | 77.2 | +0.4 | +0.52 | 0.52 | 275 | 262 | 1.05 | 0.21 | +43 | 0 | -21.5 | +21.5 | 10.6 | +1 | 1,271 | 0 | 0 | 0 | '24/02/20 | 76.8 | 77.1 | 76.8 | 76.8 | -0.2 | -0.26 | 0.39 | 275 | 251 | 1.1 | 0.21 | -73 | 0 | -12 | -85 | 10.6 | +2 | 1,270 | 0 | 0 | 0 | '24/02/19 | 76.3 | 77.2 | 76.2 | 77 | +0.7 | +0.92 | 1.31 | 259 | 286 | 0.91 | 0.2 | -19 | 0 | -2.06 | -21.1 | 10.6 | +32 | 1,268 | 0 | 0 | 0 | '24/02/16 | 76.2 | 76.4 | 75.8 | 76.3 | +0.3 | +0.39 | 0.79 | 302 | 312 | 0.97 | 0.23 | -3 | 0 | +65.6 | +62.6 | 10.6 | -10 | 1,236 | 0 | 0 | 0 | '24/02/15 | 76.1 | 76.1 | 75.7 | 76 | -0.1 | -0.13 | 0.53 | 415 | 362 | 1.15 | 0.32 | -108 | 0 | -1.25 | -109 | 10.6 | +1 | 1,246 | 0 | 0 | 0 | '24/02/05 | 75.8 | 76.1 | 75.7 | 76.1 | +0.3 | +0.4 | 0.53 | 185 | 243 | 0.76 | 0.14 | -31 | 0 | -1 | -32 | 10.7 | -2 | 1,245 | 0 | 0 | 0 | '24/02/02 | 76.2 | 76.2 | 75.7 | 75.8 | -0.3 | -0.39 | 0.66 | 307 | 281 | 1.09 | 0.23 | -92 | 0 | -6.07 | -98.1 | 10.7 | -2 | 1,247 | 0 | 0 | 0 | '24/02/01 | 76.1 | 76.2 | 76 | 76.1 | +0.2 | +0.26 | 0.26 | 179 | 205 | 0.87 | 0.14 | -16 | 0 | +1 | -15 | 10.8 | +1 | 1,249 | 0 | 0 | 0 | '24/01/31 | 76 | 76.2 | 75.8 | 75.9 | +0.1 | +0.13 | 0.53 | 198 | 177 | 1.12 | 0.15 | -89.4 | 0 | +24.9 | -64.5 | 10.8 | -6 | 1,248 | 0 | 0 | 0 | '24/01/30 | 76.3 | 76.4 | 75.7 | 75.8 | -0.6 | -0.79 | 0.92 | 264 | 296 | 0.89 | 0.2 | -117 | 0 | +8.61 | -109 | 10.7 | +4 | 1,254 | 0 | 0 | 0 | '24/01/29 | 75.7 | 76.5 | 75.7 | 76.4 | +0.5 | +0.66 | 1.05 | 183 | 208 | 0.88 | 0.14 | -3 | 0 | -5 | -8 | 10.8 | +12 | 1,250 | 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 | 75.6 | 76.1 | 75.6 | 75.9 | +0.2 | +0.26 | 0.66 | 118 | 155 | 0.76 | 0.09 | +33 | 0 | -0.16 | +32.8 | 10.8 | +7 | 1,238 | 0 | 0 | 0 | '24/01/25 | 75.9 | 76.1 | 75.6 | 75.7 | -0.2 | -0.26 | 0.66 | 183 | 186 | 0.98 | 0.14 | -62 | 0 | -11.6 | -73.6 | 10.8 | +1 | 1,231 | 0 | 0 | 0 | '24/01/24 | 75.6 | 76.2 | 75.6 | 75.9 | +0.3 | +0.4 | 0.79 | 166 | 173 | 0.96 | 0.13 | +23 | 0 | -11.1 | +11.9 | 10.8 | +4 | 1,230 | 0 | 0 | 0 | '24/01/23 | 76.2 | 76.3 | 75.6 | 75.6 | -0.6 | -0.79 | 0.92 | 203 | 272 | 0.75 | 0.15 | -33 | 0 | +6.39 | -26.6 | 10.8 | -3 | 1,226 | 0 | 0 | 0 | '24/01/22 | 76.1 | 76.5 | 75.8 | 76.2 | +0.2 | +0.26 | 0.92 | 211 | 252 | 0.84 | 0.16 | +22 | 0 | -17.3 | +4.74 | 10.8 | -1 | 1,229 | 0 | 0 | 0 | '24/01/19 | 75.2 | 76 | 75.2 | 76 | +0.6 | +0.8 | 1.06 | 160 | 143 | 1.12 | 0.12 | -4 | 0 | -4.1 | -8.1 | 10.8 | +13 | 1,230 | 0 | 0 | 0 | '24/01/18 | 75.4 | 76.2 | 75 | 75.4 | -0.3 | -0.4 | 1.59 | 392 | 381 | 1.03 | 0.3 | -89.4 | 0 | +24.9 | -64.5 | 10.8 | -5 | 1,217 | 0 | 0 | 0 | '24/01/17 | 75.8 | 76.5 | 75.3 | 75.7 | -0.5 | -0.66 | 1.57 | 682 | 781 | 0.87 | 0.52 | -40 | 0 | +18.4 | -21.6 | 10.8 | +9 | 1,222 | -1 | 0 | 0 | '24/01/16 | 77.1 | 77.2 | 76.2 | 76.2 | -1.1 | -1.42 | 1.29 | 622 | 710 | 0.88 | 0.48 | -153 | 0 | +44.8 | -108 | 10.8 | -17 | 1,213 | 0 | 1 | 0.08 | '24/01/15 | 77.5 | 77.7 | 77.2 | 77.3 | -0.2 | -0.26 | 0.65 | 248 | 327 | 0.76 | 0.19 | +50 | 0 | 0 | +50 | 10.9 | -29 | 1,230 | 0 | 1 | 0.08 | '24/01/12 | 77.8 | 77.8 | 77.3 | 77.5 | -0.3 | -0.39 | 0.64 | 306 | 328 | 0.93 | 0.24 | -29 | 0 | -2 | -31 | 10.9 | -17 | 1,259 | 0 | 1 | 0.08 | '24/01/11 | 77.2 | 77.8 | 77 | 77.8 | +0.3 | +0.39 | 1.03 | 341 | 324 | 1.05 | 0.26 | +103 | 0 | -40 | +63 | 10.9 | -1 | 1,276 | 0 | 1 | 0.08 | '24/01/10 | 78.2 | 78.2 | 77.2 | 77.5 | -0.5 | -0.64 | 1.28 | 501 | 519 | 0.96 | 0.39 | -24 | 0 | +13.7 | -10.3 | 10.8 | -18 | 1,277 | 0 | 1 | 0.08 | '24/01/09 | 78.6 | 78.6 | 77.8 | 78 | -0.6 | -0.76 | 1.02 | 505 | 426 | 1.19 | 0.39 | +25 | 0 | +14.4 | +39.4 | 10.9 | -16 | 1,295 | 0 | 1 | 0.08 | '24/01/08 | 79.1 | 79.1 | 78.3 | 78.6 | -0.4 | -0.51 | 1.01 | 413 | 445 | 0.93 | 0.32 | -11 | 0 | +0.69 | -10.3 | 10.8 | -9 | 1,311 | 0 | 1 | 0.08 | '24/01/05 | 78 | 79.3 | 78 | 79 | +1 | +1.28 | 1.67 | 718 | 561 | 1.28 | 0.57 | +302 | 0 | -26 | +276 | 10.8 | +15 | 1,320 | 0 | 1 | 0.08 | '24/01/04 | 77.9 | 78.2 | 77.9 | 78 | 0 | 0 | 0.38 | 270 | 264 | 1.02 | 0.21 | +65 | 0 | -12.2 | +52.8 | 10.8 | -22 | 1,305 | 0 | 1 | 0.08 | '24/01/03 | 78.3 | 78.4 | 77.7 | 78 | -0.5 | -0.64 | 0.89 | 342 | 390 | 0.88 | 0.27 | -21 | 0 | -53.6 | -74.6 | 10.7 | +3 | 1,327 | +1 | 1 | 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 | '24/01/02 | 78.2 | 78.6 | 77.9 | 78.5 | +0.2 | +0.26 | 0.89 | 260 | 277 | 0.94 | 0.2 | +46.3 | 0 | +14.7 | +61 | 10.7 | +18 | 1,324 | 0 | 0 | 0 | '23/12/29 | 78.4 | 78.7 | 78.2 | 78.3 | -0.2 | -0.25 | 0.64 | 322 | 320 | 1.01 | 0.25 | -18 | 0 | -20 | -38 | 10.7 | 0 | 1,306 | 0 | 0 | 0 | '23/12/28 | 77.7 | 78.6 | 77.5 | 78.5 | +0.9 | +1.16 | 1.42 | 478 | 425 | 1.12 | 0.37 | +128 | 0 | -3.03 | +125 | 10.7 | -6 | 1,306 | 0 | 0 | 0 | '23/12/27 | 78 | 78.2 | 77.6 | 77.6 | -0.5 | -0.64 | 0.77 | 342 | 332 | 1.03 | 0.27 | +13 | 0 | +15.4 | +28.4 | 10.7 | -39 | 1,312 | 0 | 0 | 0 | '23/12/26 | 77.7 | 78.1 | 77.6 | 78.1 | +0.4 | +0.51 | 0.64 | 286 | 285 | 1 | 0.22 | +43 | 0 | +6.99 | +50 | 10.7 | -53 | 1,351 | 0 | 0 | 0 | '23/12/25 | 77.8 | 78 | 77.3 | 77.7 | -0.1 | -0.13 | 0.9 | 261 | 277 | 0.94 | 0.2 | -11 | 0 | +13.2 | +2.16 | 10.7 | -7 | 1,404 | 0 | 0 | 0 | '23/12/22 | 77.1 | 78.1 | 77.1 | 77.8 | +0.3 | +0.39 | 1.29 | 347 | 325 | 1.07 | 0.27 | -53 | 0 | -4.71 | -57.7 | 10.7 | +51 | 1,411 | 0 | 0 | 0 | '23/12/21 | 77.5 | 77.7 | 76.9 | 77.5 | 0 | 0 | 1.03 | 304 | 298 | 1.02 | 0.24 | +31 | 0 | +2.14 | +33.1 | 10.7 | -10 | 1,360 | 0 | 0 | 0 | '23/12/20 | 78.3 | 78.4 | 77.5 | 77.5 | -0.7 | -0.9 | 1.15 | 526 | 578 | 0.91 | 0.41 | -169 | 0 | -75.3 | -244 | 10.6 | -5 | 1,370 | 0 | 0 | 0 | '23/12/19 | 78.7 | 78.7 | 78.1 | 78.2 | -0.6 | -0.76 | 0.76 | 523 | 558 | 0.94 | 0.41 | -83 | 0 | -23 | -106 | 10.7 | -18 | 1,375 | 0 | 0 | 0 | '23/12/18 | 78.3 | 79 | 78.1 | 78.8 | +0.8 | +1.03 | 1.15 | 722 | 723 | 1 | 0.57 | +12 | 0 | -41 | -29 | 10.7 | +1 | 1,393 | 0 | 0 | 0 | '23/12/15 | 77.5 | 78.4 | 77.3 | 78 | +0.5 | +0.65 | 1.42 | 954 | 780 | 1.22 | 0.74 | +109 | 0 | -3.66 | +105 | 10.7 | +5 | 1,392 | 0 | 0 | 0 | '23/12/14 | 77.5 | 77.6 | 76.9 | 77.5 | +0.6 | +0.78 | 0.91 | 509 | 420 | 1.21 | 0.39 | +206 | 0 | -36 | +170 | 10.7 | +5 | 1,387 | 0 | 0 | 0 | '23/12/13 | 76.9 | 77.2 | 76.3 | 76.9 | -0.4 | -0.52 | 1.16 | 492 | 487 | 1.01 | 0.38 | -108 | 0 | +0.2 | -108 | 10.6 | +6 | 1,382 | 0 | 0 | 0 | '23/12/12 | 77.5 | 77.6 | 76.9 | 77.3 | -0.1 | -0.13 | 0.9 | 396 | 408 | 0.97 | 0.31 | -104 | 0 | -15.6 | -120 | 10.6 | -1 | 1,376 | 0 | 0 | 0 | '23/12/11 | 77.2 | 77.5 | 76.8 | 77.4 | +0.5 | +0.65 | 0.91 | 657 | 562 | 1.17 | 0.51 | -72 | 0 | +11 | -61 | 10.6 | -24 | 1,377 | 0 | 0 | 0 | '23/12/08 | 76.4 | 76.9 | 75.7 | 76.9 | +0.8 | +1.05 | 1.58 | 518 | 424 | 1.22 | 0.39 | +9 | 0 | +1.98 | +11 | 10.7 | +2 | 1,401 | 0 | 0 | 0 | '23/12/07 | 77.3 | 77.3 | 76 | 76.1 | -0.8 | -1.04 | 1.69 | 482 | 533 | 0.9 | 0.37 | -38 | 0 | -32.2 | -70.2 | 10.7 | -12 | 1,399 | 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 | 76.8 | 78 | 76.7 | 76.9 | +0.1 | +0.13 | 1.69 | 783 | 695 | 1.13 | 0.6 | -109 | 0 | -22 | -131 | 10.7 | +15 | 1,411 | 0 | 0 | 0 | '23/12/05 | 75.4 | 76.8 | 75.1 | 76.8 | +1.3 | +1.72 | 2.25 | 727 | 665 | 1.09 | 0.55 | +328 | 0 | +4.66 | +332 | 10.7 | +52 | 1,396 | 0 | 0 | 0 | '23/12/04 | 75.3 | 75.5 | 74.9 | 75.5 | +0.3 | +0.4 | 0.8 | 490 | 351 | 1.4 | 0.37 | +125 | 0 | +0.08 | +125 | 10.6 | -30 | 1,344 | 0 | 0 | 0 | '23/12/01 | 74.9 | 75.5 | 74.8 | 75.2 | +0.4 | +0.53 | 0.94 | 558 | 429 | 1.3 | 0.42 | +220 | 0 | -1.98 | +218 | 10.6 | -11 | 1,374 | 0 | 0 | 0 | '23/11/30 | 75.4 | 75.4 | 74.6 | 74.8 | -0.3 | -0.4 | 1.07 | 416 | 361 | 1.15 | 0.31 | -24.9 | 0 | +3.91 | -20.9 | 10.5 | +14 | 1,385 | 0 | 0 | 0 | '23/11/29 | 75.7 | 75.7 | 75 | 75.1 | -0.4 | -0.53 | 0.93 | 372 | 358 | 1.04 | 0.28 | -46 | 0 | +4.12 | -41.9 | 10.5 | -3 | 1,371 | -2 | 0 | 0 | '23/11/28 | 74.9 | 75.5 | 74.9 | 75.5 | +0.8 | +1.07 | 0.8 | 428 | 303 | 1.41 | 0.32 | +103 | 0 | -0.25 | +103 | 10.5 | +66 | 1,374 | 0 | 2 | 0.15 | '23/11/27 | 75.2 | 75.2 | 74.6 | 74.7 | -0.5 | -0.66 | 0.8 | 305 | 312 | 0.98 | 0.23 | +47 | 0 | +2 | +49 | 10.5 | -41 | 1,308 | +2 | 2 | 0.15 | '23/11/24 | 75.4 | 75.4 | 74.9 | 75.2 | -0.1 | -0.13 | 0.66 | 310 | 315 | 0.98 | 0.23 | +47 | 0 | -0.09 | +46.9 | 10.4 | -1 | 1,349 | 0 | 0 | 0 | '23/11/23 | 74.8 | 75.9 | 74.8 | 75.3 | +0.4 | +0.53 | 1.47 | 530 | 420 | 1.26 | 0.4 | +198 | 0 | -24.3 | +174 | 10.4 | -11 | 1,350 | 0 | 0 | 0 | '23/11/22 | 74.7 | 74.9 | 74.6 | 74.9 | +0.2 | +0.27 | 0.4 | 288 | 307 | 0.94 | 0.21 | +157 | 0 | -8 | +149 | 10.4 | -5 | 1,361 | 0 | 0 | 0 | '23/11/21 | 74.5 | 74.7 | 74 | 74.7 | +0.2 | +0.27 | 0.94 | 353 | 325 | 1.08 | 0.26 | +128 | 0 | +2 | +130 | 10.3 | 0 | 1,366 | 0 | 0 | 0 | '23/11/20 | 74.8 | 74.8 | 74.3 | 74.5 | -0.1 | -0.13 | 0.67 | 345 | 528 | 0.65 | 0.26 | -38 | 0 | -7 | -45 | 10.3 | -13 | 1,366 | 0 | 0 | 0 | '23/11/17 | 74 | 74.7 | 73.9 | 74.6 | +0.8 | +1.08 | 1.08 | 607 | 451 | 1.35 | 0.45 | +215 | 0 | -18 | +197 | 10.3 | +1 | 1,379 | 0 | 0 | 0 | '23/11/16 | 74.2 | 74.2 | 73.7 | 73.8 | -0.1 | -0.14 | 0.68 | 346 | 290 | 1.19 | 0.26 | +58 | 0 | +13 | +71 | 10.2 | -12 | 1,378 | 0 | 0 | 0 | '23/11/15 | 73.9 | 74 | 73.5 | 73.9 | +0.3 | +0.41 | 0.68 | 461 | 383 | 1.2 | 0.34 | +273 | 0 | -55.6 | +217 | 10.2 | -7 | 1,390 | 0 | 0 | 0 | '23/11/14 | 73.6 | 73.6 | 73.2 | 73.6 | +0.1 | +0.14 | 0.54 | 187 | 215 | 0.87 | 0.14 | +33 | 0 | -16 | +17 | 10.1 | -9 | 1,397 | 0 | 0 | 0 | '23/11/13 | 74 | 74.2 | 73.1 | 73.5 | -0.2 | -0.27 | 1.49 | 484 | 487 | 0.99 | 0.36 | +42 | 0 | +72.1 | +114 | 10.1 | -52 | 1,406 | 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 | 73.6 | 74 | 73.5 | 73.7 | 0 | 0 | 0.68 | 150 | 159 | 0.94 | 0.11 | +13 | 0 | +0.65 | +13.6 | 10.1 | -19 | 1,458 | 0 | 0 | 0 | '23/11/09 | 73.9 | 74.1 | 73.7 | 73.7 | -0.3 | -0.41 | 0.54 | 238 | 206 | 1.16 | 0.18 | +35 | 0 | +1 | +36 | 10.1 | 0 | 1,477 | 0 | 0 | 0 | '23/11/08 | 73.5 | 74 | 73.5 | 74 | +0.5 | +0.68 | 0.68 | 236 | 231 | 1.02 | 0.17 | +121 | 0 | +6.83 | +128 | 10.1 | -15 | 1,477 | 0 | 0 | 0 | '23/11/07 | 73.3 | 73.5 | 73.2 | 73.5 | 0 | 0 | 0.41 | 102 | 125 | 0.82 | 0.07 | +20 | 0 | 0 | +20 | 10 | -7 | 1,492 | 0 | 0 | 0 | '23/11/06 | 73.6 | 73.7 | 73.1 | 73.5 | +0.1 | +0.14 | 0.82 | 186 | 178 | 1.05 | 0.14 | +18.2 | 0 | +75 | +93.2 | 10 | -2 | 1,499 | 0 | 0 | 0 | '23/11/03 | 73.1 | 74 | 73.1 | 73.4 | +0.4 | +0.55 | 1.23 | 240 | 202 | 1.19 | 0.18 | +36 | 0 | +2 | +38 | 10 | -1 | 1,501 | 0 | 0 | 0 | '23/11/02 | 72.5 | 73.1 | 72.5 | 73 | +0.5 | +0.69 | 0.83 | 189 | 189 | 1 | 0.14 | +94 | 0 | +5.92 | +99.9 | 10 | -7 | 1,502 | 0 | 0 | 0 | '23/11/01 | 72.4 | 73 | 72.2 | 72.5 | +0.3 | +0.42 | 1.11 | 222 | 172 | 1.29 | 0.16 | +43 | 0 | -8.27 | +34.7 | 9.99 | -5 | 1,509 | 0 | 0 | 0 | '23/10/31 | 72.3 | 72.5 | 72.2 | 72.2 | -0.1 | -0.14 | 0.41 | 268 | 227 | 1.18 | 0.19 | -11 | 0 | -2.13 | -13.1 | 9.98 | -7 | 1,514 | 0 | 0 | 0 | '23/10/30 | 72.8 | 72.8 | 72.1 | 72.3 | -0.5 | -0.69 | 0.96 | 302 | 374 | 0.81 | 0.22 | -67 | 0 | +2.81 | -64.2 | 9.99 | +2 | 1,521 | 0 | 0 | 0 | '23/10/27 | 72.9 | 73 | 72.7 | 72.8 | 0 | 0 | 0.41 | 149 | 143 | 1.04 | 0.11 | +7 | 0 | +2.43 | +9.43 | 10 | -6 | 1,519 | 0 | 0 | 0 | '23/10/26 | 73 | 73.4 | 72.8 | 72.8 | -0.5 | -0.68 | 0.82 | 177 | 191 | 0.93 | 0.13 | -54 | 0 | -16 | -70 | 10 | -2 | 1,525 | 0 | 0 | 0 | '23/10/25 | 73.2 | 73.6 | 73.2 | 73.3 | +0.1 | +0.14 | 0.55 | 109 | 97 | 1.13 | 0.08 | +9 | 0 | -0.37 | +8.63 | 10 | +1 | 1,527 | 0 | 0 | 0 | '23/10/24 | 73.1 | 73.3 | 73 | 73.2 | +0.1 | +0.14 | 0.41 | 114 | 120 | 0.95 | 0.08 | +11 | 0 | 0 | +11 | 10 | -2 | 1,526 | 0 | 0 | 0 | '23/10/23 | 72.5 | 73.5 | 72.5 | 73.1 | +0.6 | +0.83 | 1.38 | 137 | 150 | 0.92 | 0.1 | 0 | 0 | -1.37 | -1.37 | 10 | -5 | 1,528 | 0 | 0 | 0 | '23/10/20 | 73.1 | 73.1 | 72.3 | 72.5 | -0.5 | -0.68 | 1.1 | 265 | 361 | 0.73 | 0.19 | -146 | 0 | +11.5 | -135 | 10 | +2 | 1,533 | 0 | 0 | 0 | '23/10/19 | 73.3 | 73.4 | 72.6 | 73 | +0.2 | +0.27 | 1.1 | 200 | 235 | 0.85 | 0.15 | -51 | 0 | -4.53 | -55.5 | 10.1 | -6 | 1,531 | 0 | 0 | 0 | '23/10/18 | 73.8 | 74 | 72.8 | 72.8 | -1.3 | -1.75 | 1.62 | 733 | 629 | 1.17 | 0.54 | -294 | 0 | +6.3 | -288 | 10.1 | +2 | 1,537 | 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 | 74.1 | 74.2 | 73.8 | 74.1 | +0.1 | +0.14 | 0.54 | 233 | 243 | 0.96 | 0.17 | +62 | 0 | -6 | +56 | 10.2 | -7 | 1,535 | 0 | 0 | 0 | '23/10/16 | 73.8 | 74.3 | 73.7 | 74 | +0.2 | +0.27 | 0.81 | 283 | 296 | 0.96 | 0.21 | +136 | 0 | -0.04 | +136 | 10.2 | 0 | 1,542 | 0 | 0 | 0 | '23/10/13 | 73.6 | 74.2 | 73.6 | 73.8 | 0 | 0 | 0.81 | 234 | 261 | 0.9 | 0.17 | +61 | 0 | +5.96 | +67 | 10.1 | -3 | 1,542 | 0 | 0 | 0 | '23/10/12 | 74.1 | 74.2 | 73.6 | 73.8 | -0.5 | -0.67 | 0.81 | 283 | 313 | 0.91 | 0.21 | +23 | 0 | +1.73 | +24.7 | 10.1 | -1 | 1,545 | 0 | 0 | 0 | '23/10/11 | 74.6 | 74.7 | 73.6 | 74.3 | +0.1 | +0.13 | 1.48 | 442 | 429 | 1.03 | 0.33 | +74 | 0 | +32.6 | +107 | 10.1 | +4 | 1,546 | 0 | 0 | 0 | '23/10/06 | 74 | 74.4 | 73.6 | 74.2 | +0.2 | +0.27 | 1.08 | 221 | 241 | 0.92 | 0.16 | +64 | 0 | +4.5 | +68.5 | 10.1 | -13 | 1,542 | 0 | 0 | 0 | '23/10/05 | 73.8 | 74.1 | 73.8 | 74 | +0.1 | +0.14 | 0.41 | 205 | 217 | 0.95 | 0.15 | -13 | 0 | -1.61 | -14.6 | 10.1 | +5 | 1,555 | 0 | 0 | 0 | '23/10/04 | 74.6 | 74.6 | 73.6 | 73.9 | -0.9 | -1.2 | 1.34 | 435 | 595 | 0.73 | 0.32 | 0 | 0 | -8.37 | -8.37 | 10.1 | +9 | 1,550 | 0 | 0 | 0 | '23/10/03 | 74.4 | 75 | 74.2 | 74.8 | +0.4 | +0.54 | 1.08 | 465 | 369 | 1.26 | 0.35 | +145 | 0 | -4.84 | +141 | 10.1 | -3 | 1,541 | 0 | 0 | 0 | '23/10/02 | 74.1 | 74.5 | 74 | 74.4 | +0.3 | +0.4 | 0.67 | 363 | 442 | 0.82 | 0.27 | +171 | 0 | +13.8 | +185 | 10 | +12 | 1,544 | 0 | 0 | 0 | '23/09/28 | 73.8 | 74.3 | 73.5 | 74.1 | +0.5 | +0.68 | 1.09 | 392 | 390 | 1.01 | 0.29 | +124 | 0 | -2.3 | +122 | 9.97 | -20 | 1,532 | 0 | 0 | 0 | '23/09/27 | 73.5 | 73.6 | 73.1 | 73.6 | +0.1 | +0.14 | 0.68 | 235 | 284 | 0.83 | 0.17 | +38.1 | 0 | -17 | +21.1 | 9.94 | +4 | 1,552 | 0 | 0 | 0 | '23/09/26 | 73.3 | 73.7 | 73 | 73.5 | +0.1 | +0.14 | 0.95 | 239 | 265 | 0.9 | 0.18 | +6 | 0 | -19.7 | -13.7 | 9.9 | +30 | 1,548 | 0 | 0 | 0 | '23/09/25 | 73.3 | 73.7 | 73.2 | 73.4 | +0.2 | +0.27 | 0.68 | 234 | 247 | 0.95 | 0.17 | -49 | 0 | +6.76 | -42.2 | 9.9 | +20 | 1,518 | 0 | 0 | 0 | '23/09/22 | 72.8 | 73.2 | 72.7 | 73.2 | 0 | 0 | 0.68 | 181 | 191 | 0.95 | 0.13 | +26 | 0 | -0.75 | +25.2 | 9.91 | 0 | 1,498 | 0 | 0 | 0 | '23/09/21 | 73.8 | 73.8 | 72.7 | 73.2 | -0.6 | -0.81 | 1.49 | 307 | 428 | 0.72 | 0.22 | -87 | 0 | +13.2 | -73.8 | 9.9 | -6 | 1,498 | 0 | 0 | 0 | '23/09/20 | 74 | 74 | 73.5 | 73.8 | -0.2 | -0.27 | 0.68 | 197 | 278 | 0.71 | 0.15 | +4 | 0 | -3.78 | +0.22 | 9.93 | -13 | 1,504 | 0 | 0 | 0 | '23/09/19 | 74.2 | 74.3 | 73.9 | 74 | -0.1 | -0.13 | 0.54 | 162 | 200 | 0.81 | 0.12 | +29 | 0 | -23.7 | +5.27 | 9.95 | -1 | 1,517 | 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 | 74.5 | 74.6 | 74.1 | 74.1 | -0.3 | -0.4 | 0.67 | 260 | 310 | 0.84 | 0.19 | -47 | 0 | -1.27 | -48.3 | 9.94 | -7 | 1,518 | 0 | 0 | 0 | '23/09/15 | 74.7 | 74.7 | 74.4 | 74.4 | -0.2 | -0.27 | 0.4 | 426 | 365 | 1.17 | 0.32 | +74.2 | 0 | -6 | +68.2 | 9.97 | -4 | 1,525 | 0 | 0 | 0 | '23/09/14 | 73.7 | 74.6 | 73.7 | 74.6 | +0.9 | +1.22 | 1.22 | 480 | 461 | 1.04 | 0.36 | +252 | 0 | -22 | +230 | 9.94 | -5 | 1,529 | 0 | 0 | 0 | '23/09/13 | 73.4 | 73.8 | 73.2 | 73.7 | +0.3 | +0.41 | 0.82 | 379 | 323 | 1.17 | 0.28 | +213 | 0 | +1.94 | +215 | 9.86 | -13 | 1,534 | 0 | 0 | 0 | '23/09/12 | 73.2 | 73.4 | 73.1 | 73.4 | +0.2 | +0.27 | 0.41 | 272 | 292 | 0.93 | 0.2 | +75 | 0 | +5.38 | +80.4 | 9.79 | -19 | 1,547 | 0 | 0 | 0 | '23/09/11 | 73 | 73.8 | 72.9 | 73.2 | +0.2 | +0.27 | 1.23 | 411 | 416 | 0.99 | 0.3 | +44 | 0 | +16.5 | +60.5 | 9.77 | +13 | 1,566 | 0 | 0 | 0 | '23/09/08 | 72.9 | 73.1 | 72.6 | 73 | +0.1 | +0.14 | 0.69 | 307 | 289 | 1.06 | 0.22 | +18 | 0 | -5.27 | +12.7 | 9.75 | -9 | 1,553 | 0 | 0 | 0 | '23/09/07 | 73.3 | 73.3 | 72.5 | 72.9 | -0.5 | -0.68 | 1.09 | 363 | 487 | 0.75 | 0.26 | -64 | 0 | -11.2 | -75.2 | 9.73 | +9 | 1,562 | 0 | 0 | 0 | '23/09/06 | 73.7 | 73.8 | 73.3 | 73.4 | -0.3 | -0.41 | 0.68 | 297 | 343 | 0.87 | 0.22 | -5 | 0 | -22 | -27 | 9.74 | +1 | 1,553 | 0 | 0 | 0 | '23/09/05 | 73.8 | 74 | 73.3 | 73.7 | +0.1 | +0.14 | 0.95 | 351 | 447 | 0.79 | 0.26 | -13 | 0 | -4.8 | -17.8 | 9.75 | -19 | 1,552 | 0 | 0 | 0 | '23/09/04 | 73.3 | 73.8 | 73 | 73.6 | +0.5 | +0.68 | 1.09 | 484 | 495 | 0.98 | 0.36 | +105 | 0 | -22.6 | +82.4 | 9.73 | +4 | 1,571 | 0 | 0 | 0 | '23/09/01 | 72.6 | 73.4 | 72.2 | 73.1 | +0.9 | +1.25 | 1.66 | 691 | 667 | 1.04 | 0.5 | -6 | 0 | -7.52 | -13.5 | 9.68 | +32 | 1,567 | 0 | 0 | 0 | '23/08/31 | 71.8 | 72.4 | 71.6 | 72.2 | +0.4 | +0.56 | 1.11 | 666 | 561 | 1.19 | 0.48 | +73 | 0 | +2.73 | +75.7 | 9.65 | +33 | 1,535 | 0 | 0 | 0 | '23/08/30 | 71.9 | 71.9 | 71.2 | 71.8 | +0.3 | +0.42 | 0.98 | 376 | 395 | 0.95 | 0.27 | -42 | 0 | +6.33 | -35.7 | 9.59 | +8 | 1,502 | 0 | 0 | 0 | '23/08/29 | 71.9 | 72 | 71.2 | 71.5 | -0.3 | -0.42 | 1.11 | 852 | 975 | 0.87 | 0.61 | -90 | 0 | +21.8 | -68.2 | 9.6 | -105 | 1,494 | 0 | 0 | 0 | '23/08/28 | 72.4 | 72.5 | 71.5 | 71.8 | +0.5 | +0.7 | 1.4 | 2,354 | 1,479 | 1.59 | 1.7 | +342 | 0 | -22.2 | +320 | 9.69 | +8 | 1,599 | 0 | 0 | 0 | '23/08/25 | 77.6 | 77.6 | 76.8 | 76.8 | -0.8 | -1.03 | 1.03 | 1,359 | 1,119 | 1.21 | 1.05 | -392 | 0 | +15.8 | -376 | 9.58 | +44 | 1,591 | 0 | 0 | 0 | '23/08/24 | 76.3 | 77.7 | 76.3 | 77.6 | +1.1 | +1.44 | 1.83 | 834 | 495 | 1.68 | 0.64 | -226 | 0 | +2.71 | -224 | 9.72 | +95 | 1,547 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/23 | 76.2 | 76.7 | 76 | 76.5 | -0.1 | -0.13 | 0.91 | 662 | 550 | 1.2 | 0.51 | -207 | 0 | +24.3 | -183 | 9.8 | +16 | 1,452 | 0 | 0 | 0 | '23/08/22 | 77.4 | 77.4 | 76.3 | 76.6 | -0.5 | -0.65 | 1.43 | 804 | 773 | 1.04 | 0.62 | -384 | 0 | +17.9 | -366 | 9.89 | +31 | 1,436 | 0 | 0 | 0 | '23/08/21 | 77.3 | 77.4 | 76.5 | 77.1 | -0.4 | -0.52 | 1.16 | 789 | 762 | 1.04 | 0.61 | -428 | 0 | -24 | -452 | 10 | +14 | 1,405 | 0 | 0 | 0 | '23/08/18 | 77 | 78.2 | 77 | 77.5 | +0.5 | +0.65 | 1.56 | 676 | 598 | 1.13 | 0.52 | -90 | 0 | +21.8 | -68.2 | 10.2 | +2 | 1,391 | 0 | 0 | 0 | '23/08/17 | 78.1 | 78.3 | 76.8 | 77 | -1.1 | -1.41 | 1.92 | 1,387 | 1,190 | 1.17 | 1.07 | -521 | 0 | +38.4 | -483 | 10.2 | +29 | 1,389 | 0 | 0 | 0 | '23/08/16 | 79 | 79 | 78.1 | 78.1 | -0.4 | -0.51 | 1.15 | 653 | 585 | 1.12 | 0.51 | +60 | 0 | -16.4 | +43.6 | 10.4 | +9 | 1,360 | 0 | 0 | 0 | '23/08/15 | 78.8 | 78.9 | 78.2 | 78.5 | 0 | 0 | 0.89 | 1,678 | 449 | 3.74 | 1.4 | -97 | 0 | -4 | -101 | 10.4 | +13 | 1,351 | 0 | 0 | 0 | '23/08/14 | 80 | 80 | 78.1 | 78.5 | -1.6 | -2 | 2.37 | 849 | 812 | 1.05 | 0.67 | -270 | 0 | +69.6 | -200 | 10.4 | -10 | 1,338 | 0 | 0 | 0 | '23/08/11 | 80.1 | 80.3 | 79.4 | 80.1 | 0 | 0 | 1.12 | 707 | 615 | 1.15 | 0.56 | -120 | 0 | +41.5 | -78.5 | 10.6 | +34 | 1,348 | 0 | 0 | 0 | '23/08/10 | 80.6 | 80.6 | 80.1 | 80.1 | -0.4 | -0.5 | 0.62 | 251 | 248 | 1.01 | 0.2 | -10 | 0 | +0.59 | -9.41 | 10.6 | +2 | 1,314 | 0 | 0 | 0 | '23/08/09 | 80.6 | 80.8 | 80.3 | 80.5 | 0 | 0 | 0.62 | 307 | 292 | 1.05 | 0.25 | +212 | 0 | -14 | +198 | 10.6 | 0 | 1,312 | 0 | 0 | 0 | '23/08/08 | 80.5 | 80.8 | 80.1 | 80.5 | +0.1 | +0.12 | 0.87 | 476 | 384 | 1.24 | 0.38 | +81 | 0 | -57.1 | +23.9 | 10.6 | +19 | 1,312 | 0 | 0 | 0 | '23/08/07 | 80.6 | 81.2 | 80.1 | 80.4 | -0.1 | -0.12 | 1.37 | 404 | 418 | 0.97 | 0.33 | +42 | 0 | -17.5 | +24.5 | 10.5 | +12 | 1,293 | 0 | 0 | 0 | '23/08/04 | 80.2 | 80.8 | 79.9 | 80.5 | +0.6 | +0.75 | 1.13 | 238 | 227 | 1.05 | 0.19 | +21 | 0 | -4.05 | +17 | 10.5 | -9 | 1,281 | 0 | 0 | 0 | '23/08/02 | 80 | 81.5 | 79.7 | 79.9 | +0.2 | +0.25 | 2.26 | 549 | 468 | 1.17 | 0.44 | +58 | 0 | -15.7 | +42.3 | 10.5 | +31 | 1,290 | 0 | 0 | 0 | '23/08/01 | 80 | 80 | 79.5 | 79.7 | +0.2 | +0.25 | 0.63 | 165 | 161 | 1.03 | 0.13 | +5 | 0 | -8.23 | -3.23 | 10.5 | 0 | 1,259 | 0 | 0 | 0 | '23/07/31 | 79.7 | 80 | 79.4 | 79.5 | 0 | 0 | 0.75 | 351 | 300 | 1.17 | 0.28 | +12 | 0 | +0.73 | +12.7 | 10.5 | +13 | 1,259 | 0 | 0 | 0 | '23/07/28 | 79.8 | 79.8 | 79.5 | 79.5 | 0 | 0 | 0.38 | 177 | 182 | 0.97 | 0.14 | -17 | 0 | -1.51 | -18.6 | 10.5 | -1 | 1,246 | 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 | '23/07/27 | 79.9 | 79.9 | 79.5 | 79.5 | -0.2 | -0.25 | 0.5 | 204 | 187 | 1.09 | 0.16 | +26 | 0 | +2.36 | +28.4 | 10.5 | 0 | 1,247 | 0 | 0 | 0 | '23/07/26 | 79.4 | 79.9 | 79.4 | 79.7 | +0.3 | +0.38 | 0.63 | 123 | 154 | 0.8 | 0.1 | +29 | 0 | +3.62 | +32.6 | 10.5 | -36 | 1,247 | 0 | 0 | 0 | '23/07/25 | 79.5 | 79.6 | 79.2 | 79.4 | +0.2 | +0.25 | 0.51 | 275 | 166 | 1.66 | 0.22 | +96 | 0 | +59.8 | +156 | 10.4 | +3 | 1,283 | 0 | 0 | 0 | '23/07/24 | 80 | 80 | 79.1 | 79.2 | -0.7 | -0.88 | 1.13 | 273 | 285 | 0.96 | 0.22 | -33 | 0 | -2.01 | -35 | 10.4 | -1 | 1,280 | 0 | 0 | 0 | '23/07/21 | 79.2 | 80 | 79.2 | 79.9 | +0.7 | +0.88 | 1.01 | 203 | 198 | 1.02 | 0.16 | +57 | 0 | +8.28 | +65.3 | 10.4 | -1 | 1,281 | 0 | 0 | 0 | '23/07/20 | 79.1 | 79.6 | 79.1 | 79.2 | +0.1 | +0.13 | 0.63 | 167 | 145 | 1.15 | 0.13 | +76 | 0 | -5.26 | +70.7 | 10.4 | -74 | 1,282 | 0 | 0 | 0 | '23/07/19 | 79.1 | 79.2 | 79 | 79.1 | 0 | 0 | 0.25 | 312 | 289 | 1.08 | 0.25 | -1 | 0 | -54 | -55 | 10.4 | -5 | 1,356 | 0 | 0 | 0 | '23/07/18 | 79.1 | 79.5 | 79 | 79.1 | 0 | 0 | 0.63 | 195 | 160 | 1.22 | 0.15 | -3 | 0 | -14.2 | -17.2 | 10.4 | +20 | 1,361 | 0 | 0 | 0 | '23/07/17 | 79.6 | 79.6 | 78.9 | 79.1 | -0.2 | -0.25 | 0.88 | 469 | 404 | 1.16 | 0.37 | -53 | 0 | +148 | +94.7 | 10.4 | +5 | 1,341 | 0 | 0 | 0 | '23/07/14 | 79.4 | 79.5 | 79 | 79.3 | -0.2 | -0.25 | 0.63 | 235 | 229 | 1.02 | 0.19 | -61 | 0 | +13 | -48 | 10.4 | -15 | 1,336 | 0 | 0 | 0 | '23/07/13 | 79.5 | 79.7 | 79.1 | 79.5 | 0 | 0 | 0.75 | 224 | 220 | 1.02 | 0.18 | -64 | 0 | -4.06 | -68.1 | 10.4 | -33 | 1,351 | 0 | 0 | 0 | '23/07/12 | 79.4 | 79.7 | 79.1 | 79.5 | -0.1 | -0.13 | 0.75 | 257 | 226 | 1.14 | 0.2 | -114 | 0 | -40.1 | -154 | 10.4 | +2 | 1,384 | 0 | 0 | 0 | '23/07/11 | 79 | 79.6 | 78.9 | 79.6 | +0.5 | +0.63 | 0.88 | 243 | 193 | 1.26 | 0.19 | -23 | 0 | +62 | +39 | 10.5 | -7 | 1,382 | 0 | 0 | 0 | '23/07/10 | 79.3 | 79.5 | 79 | 79.1 | -0.2 | -0.25 | 0.63 | 258 | 200 | 1.29 | 0.2 | -16 | 0 | -15 | -31 | 10.5 | -3 | 1,389 | 0 | 0 | 0 | '23/07/07 | 79.3 | 79.4 | 78.9 | 79.3 | +0.3 | +0.38 | 0.63 | 248 | 238 | 1.04 | 0.2 | -45 | 0 | -16.1 | -61.1 | 10.5 | +5 | 1,392 | 0 | 0 | 0 | '23/07/06 | 79.1 | 79.9 | 78.6 | 79 | +0.1 | +0.13 | 1.65 | 509 | 460 | 1.11 | 0.4 | -166 | 0 | -17.9 | -184 | 10.5 | +2 | 1,387 | 0 | 0 | 0 | '23/07/05 | 78.7 | 79.1 | 78.5 | 78.9 | +0.1 | +0.13 | 0.76 | 323 | 276 | 1.17 | 0.25 | -62 | 0 | -127 | -189 | 10.6 | +15 | 1,385 | 0 | 0 | 0 | '23/07/04 | 79 | 79 | 78.6 | 78.8 | -0.3 | -0.38 | 0.51 | 480 | 510 | 0.94 | 0.38 | -125 | 0 | +12.4 | -113 | 10.6 | +2 | 1,370 | 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 | '23/07/03 | 79.7 | 79.7 | 79 | 79.1 | -0.6 | -0.75 | 0.88 | 667 | 664 | 1 | 0.53 | -254 | 0 | +18.7 | -235 | 10.6 | -62 | 1,368 | 0 | 0 | 0 | '23/06/30 | 79.8 | 79.9 | 79.6 | 79.7 | -0.4 | -0.5 | 0.37 | 395 | 308 | 1.28 | 0.32 | -26 | 0 | +39.6 | +13.6 | 10.7 | +2 | 1,430 | 0 | 0 | 0 | '23/06/29 | 80.4 | 80.4 | 79.8 | 80.1 | -0.3 | -0.37 | 0.75 | 554 | 427 | 1.3 | 0.44 | +23.6 | 0 | +9.48 | +33 | 10.7 | +6 | 1,428 | 0 | 0 | 0 | '23/06/28 | 80.6 | 80.6 | 80.1 | 80.4 | -0.1 | -0.12 | 0.62 | 134 | 151 | 0.88 | 0.11 | -65 | 0 | +15.4 | -49.6 | 10.7 | +5 | 1,422 | 0 | 0 | 0 | '23/06/27 | 80.1 | 80.6 | 80.1 | 80.5 | +0.4 | +0.5 | 0.62 | 151 | 172 | 0.88 | 0.12 | -45 | 0 | +18.8 | -26.2 | 10.7 | -20 | 1,417 | 0 | 0 | 0 | '23/06/26 | 79.9 | 80.4 | 79.6 | 80.1 | +0.2 | +0.25 | 1 | 190 | 203 | 0.94 | 0.15 | -82 | 0 | +7.78 | -74.2 | 10.7 | +4 | 1,437 | 0 | 0 | 0 | '23/06/21 | 80.5 | 80.5 | 79.9 | 79.9 | -0.6 | -0.75 | 0.75 | 520 | 504 | 1.03 | 0.42 | -139 | 0 | -77.9 | -217 | 10.8 | +8 | 1,433 | 0 | 0 | 0 | '23/06/20 | 80.6 | 80.9 | 80.4 | 80.5 | -0.2 | -0.25 | 0.62 | 199 | 160 | 1.24 | 0.16 | -25 | 0 | +1.2 | -23.8 | 10.8 | -3 | 1,425 | 0 | 0 | 0 | '23/06/19 | 81 | 81 | 80.5 | 80.7 | -0.3 | -0.37 | 0.62 | 295 | 367 | 0.8 | 0.24 | -49 | 0 | -1.42 | -50.4 | 10.8 | -1 | 1,428 | 0 | 0 | 0 | '23/06/16 | 82 | 82 | 81 | 81 | -0.8 | -0.98 | 1.22 | 396 | 348 | 1.14 | 0.32 | -76 | 0 | -22.4 | -98.4 | 10.8 | +11 | 1,429 | 0 | 0 | 0 | '23/06/15 | 81.8 | 82 | 81.4 | 81.8 | -0.2 | -0.24 | 0.73 | 362 | 256 | 1.42 | 0.3 | -101 | 0 | -8.03 | -109 | 10.9 | -10 | 1,418 | 0 | 0 | 0 | '23/06/14 | 82.5 | 82.6 | 81.8 | 82 | -0.4 | -0.49 | 0.97 | 355 | 284 | 1.25 | 0.29 | -61 | 0 | +5.99 | -55 | 10.9 | +21 | 1,428 | 0 | 0 | 0 | '23/06/13 | 82.3 | 82.7 | 82.2 | 82.4 | +0.2 | +0.24 | 0.61 | 456 | 399 | 1.14 | 0.38 | +21 | 0 | +31 | +52 | 10.9 | +7 | 1,407 | 0 | 0 | 0 | '23/06/12 | 81.8 | 82.4 | 81.8 | 82.2 | +0.4 | +0.49 | 0.73 | 427 | 378 | 1.13 | 0.35 | +60 | 0 | -12 | +48 | 10.9 | -28 | 1,400 | 0 | 0 | 0 | '23/06/09 | 81.5 | 82.1 | 81.5 | 81.8 | +0.3 | +0.37 | 0.74 | 411 | 346 | 1.19 | 0.34 | -25 | 0 | +6 | -19 | 10.9 | +18 | 1,428 | 0 | 0 | 0 | '23/06/08 | 81.5 | 81.6 | 81.2 | 81.5 | 0 | 0 | 0.49 | 293 | 209 | 1.4 | 0.24 | +76 | 0 | +5.4 | +81.4 | 10.9 | +38 | 1,410 | 0 | 0 | 0 | '23/06/07 | 81.1 | 81.5 | 81.1 | 81.5 | +0.5 | +0.62 | 0.49 | 312 | 277 | 1.13 | 0.25 | +90 | 0 | -3.1 | +86.9 | 10.9 | +10 | 1,372 | 0 | 0 | 0 | '23/06/06 | 81.3 | 81.5 | 80.9 | 81 | 0 | 0 | 0.74 | 386 | 269 | 1.44 | 0.31 | +75 | 0 | +0.42 | +75.4 | 10.9 | -59 | 1,362 | 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 | 80.8 | 81.8 | 80.7 | 81 | +0.2 | +0.25 | 1.36 | 505 | 616 | 0.82 | 0.41 | -12.5 | 0 | +8.66 | -3.82 | 10.8 | +45 | 1,421 | 0 | 0 | 0 | '23/06/02 | 79.3 | 81.1 | 79.3 | 80.8 | +1.6 | +2.02 | 2.27 | 994 | 679 | 1.46 | 0.8 | +47 | 0 | +1 | +48 | 10.8 | -100 | 1,376 | 0 | 0 | 0 | '23/06/01 | 79.3 | 79.5 | 79.1 | 79.2 | -0.1 | -0.13 | 0.5 | 145 | 211 | 0.69 | 0.12 | -53.8 | 0 | +15.9 | -37.9 | 10.8 | +2 | 1,476 | 0 | 0 | 0 | '23/05/31 | 79.3 | 79.8 | 79 | 79.3 | -0.1 | -0.13 | 1.01 | 470 | 431 | 1.09 | 0.37 | -198 | 0 | +44.3 | -154 | 10.8 | -3 | 1,474 | 0 | 0 | 0 | '23/05/30 | 79.7 | 79.8 | 79.3 | 79.4 | -0.2 | -0.25 | 0.63 | 284 | 284 | 1 | 0.23 | -119 | 0 | +1.27 | -118 | 10.9 | +4 | 1,477 | 0 | 0 | 0 | '23/05/29 | 79.1 | 80 | 79.1 | 79.6 | +0.5 | +0.63 | 1.14 | 436 | 407 | 1.07 | 0.35 | -68 | 0 | +0.65 | -67.4 | 10.9 | -48 | 1,473 | 0 | 0 | 0 | '23/05/26 | 79.2 | 79.7 | 78.9 | 79.1 | 0 | 0 | 1.01 | 270 | 287 | 0.94 | 0.21 | -100 | 0 | +3.12 | -96.9 | 11 | +18 | 1,521 | 0 | 0 | 0 | '23/05/25 | 79.6 | 79.9 | 79 | 79.1 | -0.9 | -1.12 | 1.13 | 282 | 276 | 1.02 | 0.22 | -139 | 0 | +0.87 | -138 | 11 | +39 | 1,503 | 0 | 0 | 0 | '23/05/24 | 79.5 | 80 | 79.5 | 80 | +0.1 | +0.13 | 0.63 | 132 | 127 | 1.04 | 0.11 | -31.1 | 0 | +25 | -6.07 | 11 | +8 | 1,464 | 0 | 0 | 0 | '23/05/23 | 80 | 80 | 79.6 | 79.9 | 0 | 0 | 0.5 | 176 | 135 | 1.3 | 0.14 | +14 | 0 | +4.96 | +19 | 11.1 | 0 | 1,456 | 0 | 0 | 0 | '23/05/22 | 80 | 80 | 79.7 | 79.9 | +0.3 | +0.38 | 0.38 | 106 | 116 | 0.92 | 0.09 | +15 | 0 | 0 | +15 | 11 | -14 | 1,456 | 0 | 0 | 0 | '23/05/19 | 79.9 | 79.9 | 78.9 | 79.6 | +0.4 | +0.51 | 1.26 | 189 | 166 | 1.14 | 0.15 | -8 | 0 | +11.9 | +3.86 | 11 | -18 | 1,470 | 0 | 0 | 0 | '23/05/18 | 79.8 | 79.8 | 79.1 | 79.2 | -0.6 | -0.75 | 0.88 | 193 | 283 | 0.68 | 0.15 | -97 | 0 | +52.1 | -44.9 | 11 | +14 | 1,488 | 0 | 0 | 0 | '23/05/17 | 78.4 | 79.8 | 78.4 | 79.8 | +1.4 | +1.79 | 1.79 | 414 | 356 | 1.16 | 0.33 | +35.4 | 0 | +179 | +214 | 11.1 | -4 | 1,474 | 0 | 0 | 0 | '23/05/16 | 78 | 79.1 | 77.9 | 78.4 | +0.4 | +0.51 | 1.54 | 794 | 538 | 1.48 | 0.62 | +134 | 0 | -396 | -262 | 11.1 | +30 | 1,478 | 0 | 0 | 0 | '23/05/15 | 78.9 | 79 | 77.8 | 78 | -1 | -1.27 | 1.52 | 768 | 479 | 1.6 | 0.6 | -32 | 0 | -451 | -483 | 11 | +8 | 1,448 | 0 | 0 | 0 | '23/05/12 | 80.1 | 80.2 | 78.9 | 79 | -1.5 | -1.86 | 1.61 | 805 | 614 | 1.31 | 0.64 | -183 | 0 | -269 | -452 | 11 | -20 | 1,440 | 0 | 0 | 0 | '23/05/11 | 80.8 | 80.9 | 80.3 | 80.5 | -0.5 | -0.62 | 0.74 | 244 | 250 | 0.97 | 0.2 | -39 | 0 | +18 | -21 | 11.1 | -10 | 1,460 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/10 | 81.2 | 81.2 | 80.7 | 81 | +0.2 | +0.25 | 0.62 | 173 | 181 | 0.96 | 0.14 | +1 | 0 | +14 | +15 | 11.1 | +2 | 1,470 | 0 | 0 | 0 | '23/05/09 | 81.2 | 81.2 | 80.7 | 80.8 | -0.3 | -0.37 | 0.62 | 191 | 185 | 1.03 | 0.15 | -38 | 0 | -0.08 | -38.1 | 11.1 | -10 | 1,468 | 0 | 0 | 0 | '23/05/08 | 80.6 | 81.2 | 80.6 | 81.1 | +0.9 | +1.12 | 0.75 | 672 | 464 | 1.45 | 0.54 | +229 | 0 | +7 | +236 | 11.1 | +5 | 1,478 | 0 | 0 | 0 | '23/05/05 | 79.9 | 80.2 | 79.9 | 80.2 | +0.3 | +0.38 | 0.38 | 195 | 171 | 1.14 | 0.16 | -29 | 0 | +6 | -23 | 11 | -3 | 1,473 | 0 | 0 | 0 | '23/05/04 | 79.8 | 80 | 79.5 | 79.9 | +0.1 | +0.13 | 0.63 | 156 | 134 | 1.16 | 0.12 | -1.95 | 0 | +37 | +35 | 11.1 | -10 | 1,476 | 0 | 0 | 0 | '23/05/03 | 80.1 | 80.1 | 79.5 | 79.8 | +0.1 | +0.13 | 0.75 | 163 | 132 | 1.23 | 0.13 | -47 | 0 | +9 | -38 | 11.1 | -7 | 1,486 | 0 | 0 | 0 | '23/05/02 | 80.2 | 80.2 | 79.7 | 79.7 | -0.2 | -0.25 | 0.63 | 302 | 239 | 1.26 | 0.24 | +31.2 | 0 | +68 | +99.2 | 11.1 | +14 | 1,493 | 0 | 0 | 0 | '23/04/28 | 79.6 | 79.9 | 79.3 | 79.9 | +0.6 | +0.76 | 0.76 | 217 | 191 | 1.14 | 0.17 | +56 | 0 | +3 | +59 | 11.1 | +50 | 1,479 | 0 | 0 | 0 |
交易 日期 |
---|
'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 | '24/03/29 | 交易 日期 | '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 | '24/03/05 | 交易 日期 | '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 | '24/01/29 | 交易 日期 | '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 | '24/01/03 | 交易 日期 | '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 | '23/12/07 | 交易 日期 | '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 | '23/11/13 | 交易 日期 | '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 | '23/10/18 | 交易 日期 | '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 | '23/09/19 | 交易 日期 | '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 | '23/08/24 | 交易 日期 | '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 | '23/07/28 | 交易 日期 | '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 | '23/07/04 | 交易 日期 | '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 | '23/06/06 | 交易 日期 | '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 | '23/05/11 | 交易 日期 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 |
|