|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 145 | 149 | -4 | -2.68% | 5.37% | 150 | 153 | 145 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,399 | 2.1億 | 1,073 | 1.3張/筆 | 149.9元 | 10.44 | 8.1 | 0 | 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) | 930 | 1.37億 | 1,017 | 0.9張/筆 | 147.1元 | +7 (+4.93%) | 連漲連跌: 首日下跌 ( -4元 / -2.68%) 財報評分: 最新77分 / 平均64分 上櫃指數: 252.11 (1.53 / +0.61%) | | | |
| |
成交價: 145元 (-4元/ -2.68%) | 成交張數: 1,399張 | 成交金額: 2.1億元 | 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15高 | 近2日新低 | 首日下跌 (-4元/ -2.68%) | 第70高 | 近22日新高 | 第20高 | 近22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 145元 | 3日 03/27 ~03/29 | 5日 03/25 ~03/29 | 10日 03/18 ~03/29 | 1個月 02/29 ~03/29 | 3個月 01/02 ~03/29 | 半年 '23/10/02 ~03/29 | 1年 '23/03/31 ~03/29 | 2年 '22/03/31 ~03/29 | 3年 '21/03/31 ~03/29 | 5年 '19/04/01 ~03/29 | 10年 '14/03/31 ~03/29 | 15年 '09/03/31 ~03/29 | 20年 '04/03/30 ~03/29 | 今年 01/02 ~03/29 |
---|
起算價 | 144.5 | 144.5 | 140 | 152 | 136.5 | 69.1 | 56.4 | 65.7 | 109.5 | 20.9 | 27.25 | 15.4 | 35.7 | 136.5 | 漲跌價 | +0.5 | +0.5 | +5 | -7 | +8.5 | +75.9 | +88.6 | +79.3 | +35.5 | +124.1 | +117.75 | +129.6 | +109.3 | +8.5 | 漲跌幅 | +0.35% | +0.35% | +3.57% | -4.61% | +6.23% | +110% | +157% | +121% | +32.4% | +594% | +432% | +842% | +306% | +6.23% | 振幅 | 7.96% | 7.96% | 8.93% | 11.2% | 38.1% | 149% | 209% | 189% | 113% | 737% | 566% | 1011% | 449% | 38.1% | 成交張數 | 2,652 | 4,367 | 7,681 | 1.9萬 | 5.44萬 | 13.1萬 | 15.4萬 | 15.9萬 | 17.8萬 | 22.8萬 | 37.6萬 | 51.1萬 | 68萬 | 5.44萬 | 成交金額 | 3.93億 | 6.46億 | 11.2億 | 27.8億 | 75.9億 | 156億 | 171億 | 174億 | 190億 | 220億 | 262億 | 300億 | 357億 | 75.9億 | 週轉率 | 11.5% | 18.9% | 33.2% | 82.4% | 235% | 568% | 665% | 690% | 769% | 987% | 1628% | 2212% | 2944% | 235% |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/29 | 150 | 153 | 145 | 145 | -4 | -2.68 | 5.37 | 1,411 | 1,320 | 1.07 | 2.12 | -193 | 0 | +0.76 | -192 | | | | | | | '24/03/28 | 144 | 149.5 | 141.5 | 149 | +7 | +4.93 | 5.63 | 930 | 1,017 | 0.91 | 1.37 | +209 | 0 | +0.5 | +209 | 2.34 | +37 | 1,388 | +47 | 47 | 3.39 | '24/03/27 | 146.5 | 146.5 | 142 | 142 | -2.5 | -1.73 | 3.11 | 322 | 786 | 0.41 | 0.46 | -48 | 0 | +4.87 | -43.1 | 1.43 | -3 | 1,351 | 0 | 0 | 0 | '24/03/26 | 148 | 150 | 144.5 | 144.5 | -2.5 | -1.7 | 3.74 | 748 | 1,029 | 0.73 | 1.11 | -170 | 0 | -0.84 | -171 | 1.64 | +37 | 1,354 | 0 | 0 | 0 | '24/03/25 | 144.5 | 149.5 | 141.5 | 147 | +2.5 | +1.73 | 5.54 | 966 | 1,055 | 0.92 | 1.42 | +186 | 0 | +0.25 | +186 | 2.38 | +78 | 1,317 | -1 | 0 | 0 | '24/03/22 | 144.5 | 147 | 144 | 144.5 | 0 | 0 | 2.08 | 428 | 491 | 0.87 | 0.62 | +15 | 0 | +0.79 | +15.8 | 1.8 | -13 | 1,239 | -60 | 1 | 0.08 | '24/03/21 | 146.5 | 147.5 | 144.5 | 144.5 | -1 | -0.69 | 2.06 | 534 | 550 | 0.97 | 0.78 | -47.7 | 0 | -0.46 | -48.2 | 1.73 | -19 | 1,252 | -27 | 61 | 4.87 | '24/03/20 | 145 | 147.5 | 144.5 | 145.5 | +1 | +0.69 | 2.08 | 950 | 841 | 1.13 | 1.38 | -25 | 0 | -5.87 | -30.9 | 1.94 | +5 | 1,271 | +6 | 88 | 6.92 | '24/03/19 | 142 | 145.5 | 140.5 | 144.5 | +3.5 | +2.48 | 3.55 | 747 | 719 | 1.04 | 1.07 | +30 | 0 | 0 | +30 | 2.06 | +20 | 1,266 | -24 | 82 | 6.48 | '24/03/18 | 141 | 145.5 | 141 | 141 | +1 | +0.71 | 3.21 | 655 | 637 | 1.03 | 0.94 | +120 | 0 | -0.18 | +120 | 1.94 | -17 | 1,246 | +7 | 106 | 8.51 | '24/03/15 | 136.5 | 145 | 136.5 | 140 | +1 | +0.72 | 6.12 | 769 | 687 | 1.12 | 1.09 | +36 | 0 | -0.59 | +35.4 | 1.42 | +22 | 1,263 | +2 | 99 | 7.84 | '24/03/14 | 143.5 | 144 | 137.5 | 139 | -3 | -2.11 | 4.58 | 660 | 858 | 0.77 | 0.92 | +7 | 0 | -0.01 | +6.99 | 1.27 | -23 | 1,241 | -9 | 97 | 7.82 | '24/03/13 | 150.5 | 150.5 | 139 | 142 | -5 | -3.4 | 7.82 | 910 | 1,010 | 0.9 | 1.3 | -247 | 0 | +0.91 | -246 | 1.23 | -14 | 1,264 | -11 | 106 | 8.39 | '24/03/12 | 147 | 153 | 146.5 | 147 | +0.5 | +0.34 | 4.44 | 813 | 730 | 1.11 | 1.21 | +77 | 0 | -4.36 | +72.6 | 2.29 | -17 | 1,278 | -7 | 117 | 9.15 | '24/03/11 | 143.5 | 149 | 143.5 | 146.5 | +5.5 | +3.9 | 3.9 | 1,125 | 1,061 | 1.06 | 1.65 | +152 | 0 | 0 | +152 | 1.96 | +10 | 1,295 | +25 | 124 | 9.58 | '24/03/08 | 143.5 | 146 | 136.5 | 141 | +1 | +0.71 | 6.79 | 1,351 | 1,338 | 1.01 | 1.92 | -78 | 0 | -0.49 | -78.5 | 1.28 | -10 | 1,285 | -1 | 99 | 7.7 | '24/03/07 | 145 | 146.5 | 140 | 140 | -6 | -4.11 | 4.45 | 1,185 | 1,027 | 1.15 | 1.69 | -207 | 0 | +0.69 | -206 | 1.62 | -68 | 1,295 | -19 | 100 | 7.72 | '24/03/06 | 145.5 | 150 | 145.5 | 146 | -1 | -0.68 | 3.06 | 409 | 479 | 0.85 | 0.6 | -42 | 0 | 0 | -42 | 2.4 | -25 | 1,363 | -6 | 119 | 8.73 | 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 | 147.5 | 153 | 145 | 147 | +1.5 | +1.03 | 5.5 | 1,234 | 1,160 | 1.06 | 1.85 | -17 | 0 | -0.3 | -17.3 | 2.59 | +104 | 1,388 | -7 | 125 | 9.01 | '24/03/04 | 150 | 150 | 144 | 145.5 | -0.5 | -0.34 | 4.11 | 667 | 709 | 0.94 | 0.98 | -81 | 0 | +7.35 | -73.7 | 2.67 | +17 | 1,284 | -2 | 132 | 10.3 | '24/03/01 | 150 | 153.5 | 145 | 146 | -2 | -1.35 | 5.74 | 1,106 | 1,117 | 0.99 | 1.64 | -382 | 0 | -0.32 | -382 | 2.99 | +79 | 1,267 | -7 | 134 | 10.6 | '24/02/29 | 149 | 151.5 | 146 | 148 | -4 | -2.63 | 3.62 | 1,120 | 1,166 | 0.96 | 1.66 | -84 | 0 | 0 | -84 | 4.58 | +4 | 1,188 | -16 | 141 | 11.9 | '24/02/27 | 164 | 166 | 152 | 152 | -10 | -6.17 | 8.64 | 1,421 | 1,678 | 0.85 | 2.25 | +48 | 0 | -0.34 | +47.7 | 5.06 | -79 | 1,184 | -9 | 157 | 13.3 | '24/02/26 | 159 | 171 | 159 | 162 | +4 | +2.53 | 7.59 | 1,818 | 1,904 | 0.95 | 2.99 | +69 | 0 | +4.66 | +73.7 | 4.85 | +45 | 1,263 | -16 | 166 | 13.1 | '24/02/23 | 158 | 169 | 154 | 158 | +4 | +2.6 | 9.74 | 3,079 | 2,918 | 1.06 | 4.92 | -61 | 0 | -0.53 | -61.5 | 4.56 | -108 | 1,218 | +9 | 182 | 14.9 | '24/02/22 | 140.5 | 154 | 138.5 | 154 | +14 | +10 | 11.1 | 2,681 | 2,292 | 1.17 | 3.98 | +398 | 0 | -0.01 | +398 | 4.61 | +124 | 1,326 | -55 | 173 | 13 | '24/02/21 | 137 | 143 | 136.5 | 140 | +5.5 | +4.09 | 4.83 | 2,068 | 1,759 | 1.18 | 2.88 | -120 | 0 | +0.38 | -120 | 3.03 | +43 | 1,202 | +31 | 228 | 19 | '24/02/20 | 136.5 | 138 | 133.5 | 134.5 | -2 | -1.47 | 3.3 | 734 | 846 | 0.87 | 1 | -61 | 0 | 0 | -61 | 3.75 | +41 | 1,159 | -11 | 197 | 17 | '24/02/19 | 136 | 138.5 | 135 | 136.5 | +1 | +0.74 | 2.58 | 808 | 1,084 | 0.75 | 1.1 | +79 | 0 | 0 | +79 | 4.02 | -1 | 1,118 | -11 | 208 | 18.6 | '24/02/16 | 133.5 | 137 | 133.5 | 135.5 | +1 | +0.74 | 2.6 | 1,178 | 1,076 | 1.1 | 1.59 | +328 | 0 | 0 | +328 | 3.83 | -91 | 1,119 | +7 | 219 | 19.6 | '24/02/15 | 133.5 | 137 | 129.5 | 134.5 | +6.5 | +5.08 | 5.86 | 2,265 | 2,105 | 1.08 | 3.01 | +135 | 0 | -0.34 | +135 | 2.41 | -45 | 1,210 | +40 | 212 | 17.5 | '24/02/05 | 124.5 | 128.5 | 120 | 128 | +6 | +4.92 | 6.97 | 1,109 | 1,042 | 1.06 | 1.39 | +135 | 0 | 0 | +135 | 1.69 | +61 | 1,256 | +4 | 172 | 13.7 | '24/02/02 | 124 | 124.5 | 122 | 122 | 0 | 0 | 2.05 | 304 | 332 | 0.92 | 0.37 | -17 | 0 | -0.36 | -17.4 | 1.08 | -12 | 1,195 | 0 | 168 | 14.1 | '24/02/01 | 126 | 129 | 122 | 122 | -4.5 | -3.56 | 5.53 | 483 | 465 | 1.04 | 0.6 | -145 | 0 | +1 | -144 | 1.14 | -3 | 1,207 | -3 | 168 | 13.9 | '24/01/31 | 123 | 129 | 122 | 126.5 | +5 | +4.12 | 5.76 | 878 | 831 | 1.06 | 1.11 | +280 | 0 | 0 | +280 | 1.76 | -5 | 1,210 | -4 | 171 | 14.1 | '24/01/30 | 124 | 124 | 121 | 121.5 | -1 | -0.82 | 2.45 | 247 | 331 | 0.75 | 0.3 | -32 | 0 | 0 | -32 | 0.55 | +11 | 1,215 | -6 | 175 | 14.4 | 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 | 121.5 | 124.5 | 121 | 122.5 | +1.5 | +1.24 | 2.89 | 221 | 238 | 0.93 | 0.27 | +68 | 0 | 0 | +68 | 0.64 | -14 | 1,204 | +4 | 181 | 15 | '24/01/26 | 125.5 | 126.5 | 121 | 121 | -4.5 | -3.59 | 4.38 | 499 | 473 | 1.05 | 0.61 | -67 | 0 | 0 | -67 | 0.37 | +23 | 1,218 | -6 | 177 | 14.5 | '24/01/25 | 128.5 | 129 | 123.5 | 125.5 | +1.5 | +1.21 | 4.44 | 791 | 729 | 1.09 | 1 | -118 | 0 | 0 | -118 | 0.67 | +46 | 1,195 | -10 | 183 | 15.3 | '24/01/24 | 125 | 128 | 123.5 | 124 | -1 | -0.8 | 3.6 | 575 | 576 | 1 | 0.72 | +95 | 0 | 0 | +95 | 1.18 | +20 | 1,149 | -3 | 193 | 16.8 | '24/01/23 | 123 | 126.5 | 122 | 125 | +1.5 | +1.21 | 3.64 | 435 | 416 | 1.05 | 0.54 | +9 | 0 | 0 | +9 | 0.76 | -11 | 1,129 | 0 | 196 | 17.4 | '24/01/22 | 121 | 126.5 | 121 | 123.5 | +3.5 | +2.92 | 4.58 | 548 | 540 | 1.02 | 0.68 | +90 | 0 | 0 | +90 | 0.73 | -3 | 1,140 | -24 | 196 | 17.2 | '24/01/19 | 122 | 124 | 119 | 120 | -0.5 | -0.41 | 4.15 | 581 | 576 | 1.01 | 0.7 | -55 | 0 | 0 | -55 | 0.34 | -45 | 1,143 | +1 | 220 | 19.2 | '24/01/18 | 122.5 | 125 | 119.5 | 120.5 | -4 | -3.21 | 4.42 | 650 | 667 | 0.97 | 0.79 | -98 | 0 | 0 | -98 | 0.57 | -49 | 1,188 | -8 | 219 | 18.4 | '24/01/17 | 126 | 129 | 124 | 124.5 | -2 | -1.58 | 3.95 | 524 | 501 | 1.05 | 0.66 | -17 | 0 | 0 | -17 | 0.83 | +12 | 1,237 | -16 | 227 | 18.4 | '24/01/16 | 130 | 130 | 126.5 | 126.5 | -4.5 | -3.44 | 2.67 | 601 | 593 | 1.01 | 0.77 | -116 | 0 | 0 | -116 | 0.91 | -12 | 1,225 | -12 | 243 | 19.8 | '24/01/15 | 130 | 132 | 127 | 131 | +5.5 | +4.38 | 3.98 | 1,552 | 1,356 | 1.14 | 2.01 | +71 | 0 | 0 | +71 | 1.41 | -23 | 1,237 | +32 | 255 | 20.6 | '24/01/12 | 127 | 129 | 125 | 125.5 | 0 | 0 | 3.19 | 703 | 686 | 1.02 | 0.89 | -115 | 0 | 0 | -115 | 1.07 | +47 | 1,260 | +4 | 223 | 17.7 | '24/01/11 | 125.5 | 130 | 125 | 125.5 | -0.5 | -0.4 | 3.97 | 927 | 1,188 | 0.78 | 1.18 | -40 | 0 | 0 | -40 | 1.57 | -21 | 1,213 | +3 | 219 | 18.1 | '24/01/10 | 126 | 132 | 122.5 | 126 | +1.5 | +1.2 | 7.63 | 1,551 | 1,436 | 1.08 | 1.99 | +139 | 0 | 0 | +139 | 1.73 | +125 | 1,234 | +1 | 216 | 17.5 | '24/01/09 | 125 | 127 | 122.5 | 124.5 | +1 | +0.81 | 3.64 | 590 | 551 | 1.07 | 0.74 | +91 | 0 | 0 | +91 | 1.13 | -16 | 1,109 | -6 | 215 | 19.4 | '24/01/08 | 125 | 128.5 | 123 | 123.5 | -2.5 | -1.98 | 4.37 | 637 | 615 | 1.04 | 0.8 | -34 | 0 | 0 | -34 | 0.73 | -10 | 1,125 | -1 | 221 | 19.6 | '24/01/05 | 128 | 130 | 125 | 126 | -2.5 | -1.95 | 3.89 | 670 | 650 | 1.03 | 0.85 | +21 | 0 | 0 | +21 | 0.88 | -6 | 1,135 | -14 | 222 | 19.6 | '24/01/04 | 129 | 131 | 122 | 128.5 | -1.5 | -1.15 | 6.92 | 1,506 | 1,334 | 1.13 | 1.89 | +5 | 0 | 0 | +5 | 0.77 | -104 | 1,141 | +10 | 236 | 20.7 | 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 | 127 | 132.5 | 126 | 130 | +2 | +1.56 | 5.08 | 1,257 | 1,185 | 1.06 | 1.63 | +5 | 0 | 0 | +5 | 0.75 | +2 | 1,245 | +2 | 226 | 18.2 | '24/01/02 | 133 | 134.5 | 128 | 128 | -8.5 | -6.23 | 4.76 | 1,442 | 1,456 | 0.99 | 1.87 | -53 | 0 | 0 | -53 | 0.73 | -21 | 1,243 | -63 | 224 | 18 | '23/12/29 | 133.5 | 143.5 | 133 | 136.5 | +5.5 | +4.2 | 8.02 | 7,132 | 5,850 | 1.22 | 9.86 | -132 | 0 | -5 | -137 | 0.96 | -159 | 1,264 | +69 | 287 | 22.7 | '23/12/28 | 120 | 132.5 | 117.5 | 131 | +10.5 | +8.71 | 12.4 | 3,473 | 2,931 | 1.19 | 4.43 | +106 | 0 | +5 | +111 | 1.53 | +463 | 1,423 | +16 | 218 | 15.3 | '23/12/27 | 123.5 | 124 | 120.5 | 120.5 | -3 | -2.43 | 2.83 | 599 | 597 | 1 | 0.73 | +10 | 0 | 0 | +10 | 1 | +16 | 960 | -14 | 202 | 21 | '23/12/26 | 121.5 | 125 | 119.5 | 123.5 | +0.5 | +0.41 | 4.47 | 1,003 | 1,161 | 0.86 | 1.22 | +38 | 0 | -2 | +36 | 0.96 | -30 | 944 | -4 | 216 | 22.9 | '23/12/25 | 123.5 | 124.5 | 118 | 123 | +4 | +3.36 | 5.46 | 2,617 | 2,240 | 1.17 | 3.18 | -65 | 0 | -7 | -72 | 0.79 | -144 | 974 | +61 | 220 | 22.6 | '23/12/22 | 112 | 121 | 110 | 119 | +8.5 | +7.69 | 9.95 | 1,637 | 1,493 | 1.1 | 1.92 | +143 | 0 | 0 | +143 | 1.08 | +73 | 1,118 | +5 | 159 | 14.2 | '23/12/21 | 107 | 116.5 | 106 | 110.5 | +1.5 | +1.38 | 9.63 | 1,077 | 1,045 | 1.03 | 1.21 | +28 | 0 | 0 | +28 | 0.46 | -3 | 1,045 | -22 | 154 | 14.7 | '23/12/20 | 112 | 114.5 | 108 | 109 | -3.5 | -3.11 | 5.78 | 812 | 1,161 | 0.7 | 0.9 | -14 | 0 | 0 | -14 | 0.33 | -31 | 1,048 | -39 | 176 | 16.8 | '23/12/19 | 113.5 | 119.5 | 112.5 | 112.5 | -1.5 | -1.32 | 6.14 | 1,074 | 1,074 | 1 | 1.24 | -62 | 0 | 0 | -62 | 0.38 | -93 | 1,079 | -11 | 215 | 19.9 | '23/12/18 | 117 | 117.5 | 113 | 114 | -3.5 | -2.98 | 3.83 | 881 | 789 | 1.12 | 1.01 | -50 | 0 | +64 | +14 | 0.63 | 0 | 1,172 | -41 | 226 | 19.3 | '23/12/15 | 126.5 | 128 | 117.5 | 117.5 | -13 | -9.96 | 8.05 | 2,602 | 2,438 | 1.07 | 3.17 | -502 | 0 | 0 | -502 | 0.85 | -81 | 1,172 | -10 | 267 | 22.8 | '23/12/14 | 126.5 | 130.5 | 122.5 | 130.5 | +11.5 | +9.66 | 6.72 | 3,151 | 2,599 | 1.21 | 4.04 | -375 | 0 | 0 | -375 | 2.92 | +204 | 1,253 | +77 | 277 | 22.1 | '23/12/13 | 113.5 | 119 | 108.5 | 119 | +5.5 | +4.85 | 9.25 | 663 | 607 | 1.09 | 0.76 | -11 | 0 | -31 | -42 | 4.54 | -9 | 1,049 | +37 | 200 | 19.1 | '23/12/12 | 114.5 | 116 | 113.5 | 113.5 | -2.5 | -2.16 | 2.16 | 223 | 229 | 0.98 | 0.26 | -8 | 0 | +2 | -6 | 4.59 | +6 | 1,058 | -6 | 163 | 15.4 | '23/12/11 | 116 | 117.5 | 115 | 116 | +1.5 | +1.31 | 2.18 | 239 | 245 | 0.98 | 0.28 | +1 | 0 | +2 | +3 | 4.77 | -28 | 1,052 | -1 | 169 | 16.1 | '23/12/08 | 114.5 | 116 | 114.5 | 114.5 | +0.5 | +0.44 | 1.32 | 139 | 193 | 0.72 | 0.16 | +7 | 0 | 0 | +7 | 4.77 | -51 | 1,080 | -5 | 170 | 15.7 | 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 | 115.5 | 117 | 113.5 | 114 | +1 | +0.88 | 3.1 | 191 | 258 | 0.74 | 0.22 | +5 | 0 | 0 | +5 | 4.81 | -34 | 1,131 | 0 | 175 | 15.5 | '23/12/06 | 114.5 | 115.5 | 112 | 113 | +2 | +1.8 | 3.15 | 242 | 262 | 0.93 | 0.28 | +48 | 0 | +2 | +50 | 4.79 | -80 | 1,165 | -6 | 175 | 15 | '23/12/05 | 117 | 117 | 111 | 111 | -6.5 | -5.53 | 5.11 | 467 | 589 | 0.79 | 0.52 | -22 | 0 | -2 | -24 | 4.58 | +27 | 1,245 | -36 | 181 | 14.5 | '23/12/04 | 117.5 | 120 | 117.5 | 117.5 | 0 | 0 | 2.13 | 287 | 343 | 0.84 | 0.34 | +15 | 0 | -5 | +10 | 4.67 | +51 | 1,218 | -42 | 217 | 17.8 | '23/12/01 | 120 | 120.5 | 116.5 | 117.5 | -2.5 | -2.08 | 3.33 | 648 | 683 | 0.95 | 0.76 | +87 | 0 | +4 | +91 | 4.68 | +21 | 1,167 | -13 | 259 | 22.2 | '23/11/30 | 125 | 125 | 117 | 120 | -1 | -0.83 | 6.61 | 905 | 959 | 0.94 | 1.08 | +9 | 0 | +54 | +63 | 4.36 | +64 | 1,146 | -29 | 272 | 23.7 | '23/11/29 | 113.5 | 124 | 113 | 121 | +7.5 | +6.61 | 9.69 | 3,261 | 2,881 | 1.13 | 3.88 | +223 | 0 | 0 | +223 | 4.32 | +6 | 1,082 | +60 | 301 | 27.8 | '23/11/28 | 109.5 | 119.5 | 107 | 113.5 | +4.5 | +4.13 | 11.5 | 6,255 | 5,102 | 1.23 | 7.05 | -113 | 0 | +4 | -109 | 3.32 | +25 | 1,076 | -11 | 241 | 22.4 | '23/11/27 | 99.4 | 109 | 99.4 | 109 | +9.8 | +9.88 | 9.68 | 2,154 | 2,142 | 1.01 | 2.28 | +232 | 0 | 0 | +232 | 3.8 | +11 | 1,051 | +53 | 252 | 24 | '23/11/24 | 97.8 | 103.5 | 92.7 | 99.2 | +1.7 | +1.74 | 11.1 | 4,001 | 3,427 | 1.17 | 3.94 | -59 | 0 | 0 | -59 | 2.8 | +13 | 1,040 | +1 | 199 | 19.1 | '23/11/23 | 93.2 | 97.5 | 93.1 | 97.5 | +8.8 | +9.92 | 4.96 | 2,603 | 2,438 | 1.07 | 2.51 | +41 | 0 | 0 | +41 | 3.11 | +158 | 1,027 | +109 | 198 | 19.3 | '23/11/22 | 80.7 | 88.7 | 80.6 | 88.7 | +8 | +9.91 | 10 | 1,650 | 1,471 | 1.12 | 1.42 | +221 | 0 | 0 | +221 | 2.94 | +160 | 869 | +2 | 89 | 10.2 | '23/11/21 | 82 | 82 | 80.6 | 80.7 | +0.1 | +0.12 | 1.74 | 254 | 277 | 0.92 | 0.21 | +43 | 0 | 0 | +43 | 1.98 | +24 | 709 | -6 | 87 | 12.3 | '23/11/20 | 81.7 | 82 | 80.6 | 80.6 | -1.1 | -1.35 | 1.71 | 297 | 632 | 0.47 | 0.24 | -21 | 0 | 0 | -21 | 1.79 | -9 | 685 | -7 | 93 | 13.6 | '23/11/17 | 83 | 83.9 | 81.6 | 81.7 | -1.9 | -2.27 | 2.75 | 598 | 1,134 | 0.53 | 0.49 | -181 | 0 | 0 | -181 | 1.84 | -9 | 694 | -1 | 100 | 14.4 | '23/11/16 | 80 | 84 | 79.7 | 83.6 | +4.6 | +5.82 | 5.44 | 1,059 | 902 | 1.17 | 0.87 | +316 | 0 | 0 | +316 | 2.61 | -60 | 703 | -6 | 101 | 14.4 | '23/11/15 | 81.2 | 82 | 79 | 79 | -1.2 | -1.5 | 3.74 | 502 | 548 | 0.92 | 0.4 | +29 | 0 | 0 | +29 | 1.35 | -18 | 763 | +2 | 107 | 14 | '23/11/14 | 80.4 | 81.3 | 78.1 | 80.2 | +0.7 | +0.88 | 4.03 | 1,063 | 1,046 | 1.02 | 0.85 | +60 | 0 | 0 | +60 | 1.21 | +36 | 781 | +35 | 105 | 13.4 | 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 | 77.4 | 80.7 | 75.7 | 79.5 | +2.9 | +3.79 | 6.53 | 685 | 691 | 0.99 | 0.54 | +21 | 0 | 0 | +21 | 0.96 | +21 | 745 | +2 | 70 | 9.4 | '23/11/10 | 76.5 | 77.8 | 76.1 | 76.6 | -0.2 | -0.26 | 2.21 | 109 | 148 | 0.73 | 0.08 | +15 | 0 | -2 | +13 | 0.85 | -6 | 724 | -5 | 68 | 9.39 | '23/11/09 | 78.2 | 78.8 | 76.6 | 76.8 | -1.1 | -1.41 | 2.82 | 243 | 319 | 0.76 | 0.19 | -48 | 0 | 0 | -48 | 0.81 | -18 | 730 | -31 | 73 | 10 | '23/11/08 | 78.7 | 79.5 | 77.9 | 77.9 | -0.8 | -1.02 | 2.03 | 224 | 270 | 0.83 | 0.18 | -8 | 0 | 0 | -8 | 1.02 | -19 | 748 | -34 | 104 | 13.9 | '23/11/07 | 78.7 | 78.7 | 77.7 | 78.7 | 0 | 0 | 1.27 | 238 | 341 | 0.7 | 0.19 | +22 | 0 | 0 | +22 | 1.05 | -20 | 767 | -18 | 138 | 18 | '23/11/06 | 78.9 | 80.4 | 78.6 | 78.7 | +0.2 | +0.25 | 2.29 | 467 | 406 | 1.15 | 0.37 | -24 | 0 | 0 | -24 | 0.95 | -15 | 787 | -1 | 156 | 19.8 | '23/11/03 | 78.5 | 81.3 | 78 | 78.5 | +1 | +1.29 | 4.26 | 1,908 | 1,691 | 1.13 | 1.52 | -80 | 0 | 0 | -80 | 1.04 | -103 | 802 | +86 | 157 | 19.6 | '23/11/02 | 71.5 | 77.5 | 70.5 | 77.5 | +7 | +9.93 | 9.93 | 1,182 | 961 | 1.23 | 0.9 | +59 | 0 | 0 | +59 | 1.37 | +8 | 905 | +4 | 71 | 7.85 | '23/11/01 | 72.7 | 73.8 | 70 | 70.5 | -2 | -2.76 | 5.24 | 302 | 304 | 1 | 0.22 | +86 | 0 | 0 | +86 | 1.12 | -69 | 897 | -6 | 67 | 7.47 | '23/10/31 | 77.3 | 77.4 | 72.2 | 72.5 | -4.2 | -5.48 | 6.78 | 386 | 473 | 0.82 | 0.29 | -5 | 0 | 0 | -5 | 0.75 | -88 | 966 | -12 | 73 | 7.56 | '23/10/30 | 76.9 | 78 | 76.5 | 76.7 | +0.2 | +0.26 | 1.96 | 193 | 257 | 0.75 | 0.15 | +1 | 0 | 0 | +1 | 0.77 | +4 | 1,054 | 0 | 85 | 8.06 | '23/10/27 | 76.7 | 77.4 | 76.4 | 76.5 | +0.1 | +0.13 | 1.31 | 195 | 205 | 0.95 | 0.15 | -10 | 0 | 0 | -10 | 0.76 | -11 | 1,050 | 0 | 85 | 8.1 | '23/10/26 | 76.5 | 80 | 75.9 | 76.4 | -0.7 | -0.91 | 5.32 | 503 | 546 | 0.92 | 0.39 | -44 | 0 | 0 | -44 | 0.81 | +49 | 1,061 | -6 | 85 | 8.01 | '23/10/25 | 79.9 | 79.9 | 77.1 | 77.1 | -1.2 | -1.53 | 3.58 | 341 | 380 | 0.9 | 0.27 | -92 | 0 | 0 | -92 | 1 | +12 | 1,012 | -20 | 91 | 8.99 | '23/10/24 | 79 | 79.6 | 76.8 | 78.3 | +0.9 | +1.16 | 3.62 | 372 | 377 | 0.99 | 0.29 | -2 | 0 | 0 | -2 | 1.4 | +85 | 1,000 | -6 | 111 | 11.1 | '23/10/23 | 78.3 | 79.3 | 77.1 | 77.4 | +0.2 | +0.26 | 2.85 | 306 | 363 | 0.84 | 0.24 | +7 | 0 | 0 | +7 | 1.4 | +47 | 915 | -1 | 117 | 12.8 | '23/10/20 | 77.8 | 79.4 | 77 | 77.2 | -1.9 | -2.4 | 3.03 | 382 | 417 | 0.92 | 0.3 | -32 | 0 | 0 | -32 | 1.37 | +2 | 868 | -23 | 118 | 13.6 | '23/10/19 | 78.9 | 80.1 | 76.5 | 79.1 | +0.6 | +0.76 | 4.59 | 1,387 | 1,287 | 1.08 | 1.09 | -253 | 0 | 0 | -253 | 1.24 | +51 | 866 | +45 | 141 | 16.3 | 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 | 72.2 | 79.9 | 72.1 | 78.5 | +4.9 | +6.66 | 10.6 | 1,261 | 1,207 | 1.04 | 0.98 | -56 | 0 | -13 | -69 | 2.3 | +98 | 815 | 0 | 96 | 11.8 | '23/10/17 | 78.2 | 78.6 | 73.6 | 73.6 | -4 | -5.15 | 6.44 | 509 | 662 | 0.77 | 0.39 | -114 | 0 | -10 | -124 | 2.54 | +9 | 717 | -33 | 96 | 13.4 | '23/10/16 | 78.7 | 79.9 | 75.6 | 77.6 | -1.1 | -1.4 | 5.46 | 519 | 495 | 1.05 | 0.4 | +62 | 0 | 0 | +62 | 3.04 | -31 | 708 | -5 | 129 | 18.2 | '23/10/13 | 78.5 | 80.5 | 78.1 | 78.7 | -0.9 | -1.13 | 3.02 | 393 | 448 | 0.88 | 0.31 | +64 | 0 | 0 | +64 | 2.77 | -38 | 739 | -21 | 134 | 18.1 | '23/10/12 | 78 | 81.8 | 78 | 79.6 | +2.2 | +2.84 | 4.91 | 925 | 927 | 1 | 0.74 | +34 | 0 | 0 | +34 | 2.49 | -17 | 777 | +12 | 155 | 19.9 | '23/10/11 | 84 | 86.5 | 77 | 77.4 | -8.1 | -9.47 | 11.1 | 1,786 | 1,665 | 1.07 | 1.45 | -203 | 0 | 0 | -203 | 2.18 | -66 | 794 | -14 | 143 | 18 | '23/10/06 | 82 | 86.7 | 77.6 | 85.5 | +4.7 | +5.82 | 11.3 | 3,918 | 3,467 | 1.13 | 3.22 | -25 | 0 | 0 | -25 | 3.05 | -19 | 860 | +34 | 157 | 18.3 | '23/10/05 | 80.8 | 80.8 | 79.7 | 80.8 | +7.3 | +9.93 | 1.5 | 2,430 | 1,812 | 1.34 | 1.96 | +47 | 0 | 0 | +47 | 3.02 | +164 | 879 | +60 | 123 | 14 | '23/10/04 | 69.9 | 73.5 | 69 | 73.5 | +2.9 | +4.11 | 6.37 | 847 | 1,080 | 0.78 | 0.61 | +4 | 0 | 0 | +4 | 2.82 | +115 | 715 | +1 | 63 | 8.81 | '23/10/03 | 68.5 | 71 | 68.3 | 70.6 | +2.1 | +3.07 | 3.94 | 565 | 565 | 1 | 0.39 | +126 | 0 | 0 | +126 | 2.8 | +79 | 600 | -19 | 62 | 10.3 | '23/10/02 | 69.1 | 70.1 | 67.8 | 68.5 | -0.6 | -0.87 | 3.33 | 439 | 675 | 0.65 | 0.3 | +31 | 0 | +25 | +56 | 2.25 | -29 | 521 | -16 | 81 | 15.5 | '23/09/28 | 69.1 | 71 | 68.2 | 69.1 | +0.1 | +0.14 | 4.06 | 856 | 1,004 | 0.85 | 0.59 | +97 | 0 | -4 | +93 | 2.12 | -79 | 550 | +3 | 97 | 17.6 | '23/09/27 | 66.4 | 71.9 | 66 | 69 | +1.7 | +2.53 | 8.77 | 1,632 | 1,891 | 0.86 | 1.13 | +128 | 0 | 0 | +128 | 1.7 | +63 | 629 | +17 | 94 | 14.9 | '23/09/26 | 66.5 | 69 | 66 | 67.3 | +3.9 | +6.15 | 4.73 | 1,612 | 1,493 | 1.08 | 1.09 | -112 | 0 | 0 | -112 | 0.84 | +130 | 566 | +54 | 77 | 13.6 | '23/09/25 | 60.5 | 63.6 | 58.6 | 63.4 | +3.9 | +6.55 | 8.4 | 428 | 541 | 0.79 | 0.27 | +16 | 0 | 0 | +16 | 1.31 | +39 | 436 | 0 | 23 | 5.28 | '23/09/22 | 58 | 59.6 | 58 | 59.5 | +1.5 | +2.59 | 2.76 | 82.3 | 232 | 0.35 | 0.05 | +5 | 0 | 0 | +5 | 1.24 | -4 | 397 | 0 | 23 | 5.79 | '23/09/21 | 58.7 | 58.7 | 57.5 | 58 | -0.5 | -0.85 | 2.05 | 130 | 141 | 0.92 | 0.07 | +25 | 0 | 0 | +25 | 1.22 | -7 | 401 | 0 | 23 | 5.74 | '23/09/20 | 59 | 59 | 58.3 | 58.5 | -0.5 | -0.85 | 1.19 | 59.8 | 81 | 0.74 | 0.04 | +2 | 0 | 0 | +2 | 1.11 | -7 | 408 | 0 | 23 | 5.64 | 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 | '23/09/19 | 60.8 | 60.8 | 59 | 59 | -0.6 | -1.01 | 3.02 | 111 | 128 | 0.86 | 0.07 | -23 | 0 | 0 | -23 | 1.1 | +4 | 415 | 0 | 23 | 5.54 | '23/09/18 | 59.7 | 60.6 | 59.1 | 59.6 | -0.1 | -0.17 | 2.51 | 64.1 | 79 | 0.81 | 0.04 | +17 | 0 | 0 | +17 | 1.2 | -9 | 411 | 0 | 23 | 5.6 | '23/09/15 | 61.2 | 61.2 | 59.7 | 59.7 | -1 | -1.65 | 2.47 | 129 | 152 | 0.85 | 0.08 | -49 | 0 | 0 | -49 | 1.13 | -2 | 420 | 0 | 23 | 5.48 | '23/09/14 | 61 | 61 | 60.1 | 60.7 | -0.1 | -0.16 | 1.48 | 108 | 139 | 0.78 | 0.07 | 0 | 0 | 0 | 0 | 1.34 | +10 | 422 | 0 | 23 | 5.45 | '23/09/13 | 60.5 | 61.5 | 60 | 60.8 | +0.9 | +1.5 | 2.5 | 103 | 105 | 0.98 | 0.06 | +17 | 0 | 0 | +17 | 1.34 | -4 | 412 | -3 | 23 | 5.58 | '23/09/12 | 61.2 | 61.2 | 59.3 | 59.9 | -1.2 | -1.96 | 3.11 | 314 | 303 | 1.03 | 0.19 | +131 | 0 | +12 | +143 | 1.27 | +5 | 416 | -13 | 26 | 6.25 | '23/09/11 | 63.8 | 65.3 | 61 | 61.1 | -2.9 | -4.53 | 6.72 | 331 | 339 | 0.98 | 0.21 | +4 | 0 | +1 | +5 | 0.69 | +17 | 411 | -7 | 39 | 9.49 | '23/09/08 | 66.2 | 66.6 | 64 | 64 | -1.1 | -1.69 | 3.99 | 256 | 321 | 0.8 | 0.17 | -37 | 0 | 0 | -37 | 0.67 | -8 | 394 | +2 | 46 | 11.7 | '23/09/07 | 64.6 | 66.2 | 64.6 | 65.1 | +0.5 | +0.77 | 2.48 | 246 | 295 | 0.83 | 0.16 | +39 | 0 | 0 | +39 | 0.83 | -2 | 402 | 0 | 44 | 10.9 | '23/09/06 | 66.2 | 66.5 | 64.3 | 64.6 | -1.4 | -2.12 | 3.33 | 490 | 525 | 0.93 | 0.32 | +29 | 0 | 0 | +29 | 0.66 | 0 | 404 | -1 | 44 | 10.9 | '23/09/05 | 62.5 | 67.8 | 62.5 | 66 | +4 | +6.45 | 8.55 | 816 | 779 | 1.05 | 0.54 | -78 | 0 | 0 | -78 | 0.53 | +28 | 404 | +4 | 45 | 11.1 | '23/09/04 | 57.3 | 62 | 57.3 | 62 | +4.9 | +8.58 | 8.23 | 695 | 653 | 1.06 | 0.42 | +43 | 0 | 0 | +43 | 0.87 | +39 | 376 | +11 | 41 | 10.9 | '23/09/01 | 56.4 | 57.4 | 56.3 | 57.1 | +1 | +1.78 | 1.96 | 214 | 269 | 0.8 | 0.12 | +57 | 0 | 0 | +57 | 0.68 | 0 | 337 | -4 | 30 | 8.9 | '23/08/31 | 55.9 | 56.6 | 55.9 | 56.1 | +0.2 | +0.36 | 1.25 | 164 | 137 | 1.2 | 0.09 | +30 | 0 | +0 | +30 | 0.43 | -10 | 337 | 0 | 34 | 10.1 | '23/08/30 | 55.1 | 55.9 | 55 | 55.9 | +0.9 | +1.64 | 1.64 | 126 | 137 | 0.92 | 0.07 | +30 | 0 | 0 | +30 | 0.31 | -12 | 347 | -6 | 34 | 9.8 | '23/08/29 | 55.4 | 55.5 | 54.8 | 55 | -0.4 | -0.72 | 1.26 | 139 | 157 | 0.88 | 0.08 | +8 | 0 | 0 | +8 | 0.18 | -8 | 359 | 0 | 40 | 11.1 | '23/08/28 | 57.9 | 57.9 | 54.2 | 55.4 | +1.4 | +2.59 | 6.85 | 240 | 255 | 0.94 | 0.13 | -6 | 0 | -14 | -20 | 0.14 | -17 | 367 | -2 | 40 | 10.9 | '23/08/25 | 54.5 | 54.5 | 53.6 | 54 | -0.5 | -0.92 | 1.65 | 135 | 201 | 0.67 | 0.07 | +5 | 0 | 0 | +5 | 0.17 | -13 | 384 | 0 | 42 | 10.9 | 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 | 53 | 56.9 | 52.9 | 54.5 | +0.6 | +1.11 | 7.42 | 544 | 595 | 0.92 | 0.3 | -32 | 0 | -30 | -62 | 0.15 | +7 | 397 | +42 | 42 | 10.6 | '23/08/23 | 73 | 73 | 70.3 | 70.5 | -1.5 | -2.08 | 3.75 | 988 | 945 | 1.05 | 0.7 | +26 | 0 | +30 | +56 | 0.33 | -469 | 390 | 0 | 0 | 0 | '23/08/22 | 74.6 | 74.8 | 71.9 | 72 | -2 | -2.7 | 3.92 | 564 | 597 | 0.94 | 0.41 | -4 | 0 | +14 | +10 | 0.22 | -69 | 859 | 0 | 0 | 0 | '23/08/21 | 75.8 | 75.8 | 74 | 74 | -0.9 | -1.2 | 2.4 | 478 | 465 | 1.03 | 0.36 | -10 | 0 | 0 | -10 | 0.24 | -40 | 928 | 0 | 0 | 0 | '23/08/18 | 74.9 | 76.2 | 74.5 | 74.9 | 0 | 0 | 2.27 | 489 | 462 | 1.06 | 0.37 | +32 | 0 | 0 | +32 | 0.28 | +1 | 968 | -1 | 0 | 0 | '23/08/17 | 75.2 | 76.7 | 74 | 74.9 | +0.1 | +0.13 | 3.61 | 659 | 641 | 1.03 | 0.49 | +5 | 0 | 0 | +5 | 0.14 | +23 | 967 | 0 | 1 | 0.1 | '23/08/16 | 77.6 | 77.7 | 72.8 | 74.8 | -0.8 | -1.06 | 6.48 | 941 | 956 | 0.98 | 0.71 | -16 | 0 | 0 | -16 | 0.12 | -34 | 944 | -10 | 1 | 0.11 | '23/08/15 | 72.1 | 75.6 | 72 | 75.6 | +5.9 | +8.46 | 5.16 | 1,318 | 1,167 | 1.13 | 0.98 | -41 | 0 | 0 | -41 | 0.19 | -131 | 978 | +5 | 11 | 1.12 | '23/08/14 | 64 | 69.7 | 64 | 69.7 | +6.2 | +9.76 | 8.98 | 605 | 626 | 0.97 | 0.41 | +34 | 0 | 0 | +34 | 0.37 | -42 | 1,109 | +1 | 6 | 0.54 | '23/08/11 | 63.8 | 63.8 | 62.3 | 63.5 | +0.7 | +1.11 | 2.39 | 117 | 210 | 0.56 | 0.07 | -3 | 0 | 0 | -3 | 0.22 | -15 | 1,151 | +1 | 5 | 0.43 | '23/08/10 | 62.3 | 63.3 | 59.9 | 62.8 | -0.2 | -0.32 | 5.4 | 302 | 309 | 0.98 | 0.19 | -2 | 0 | 0 | -2 | 0.23 | -49 | 1,166 | -3 | 4 | 0.34 | '23/08/09 | 73.8 | 73.8 | 61.7 | 63 | -4.1 | -6.11 | 18 | 2,799 | 2,447 | 1.14 | 1.96 | -11 | 0 | 0 | -11 | 0.24 | +241 | 1,215 | +7 | 7 | 0.58 | '23/08/08 | 68 | 68.1 | 65.9 | 67.1 | -0.9 | -1.32 | 3.24 | 78.8 | 251 | 0.31 | 0.05 | 0 | 0 | 0 | 0 | 0.29 | +8 | 974 | 0 | 0 | 0 | '23/08/07 | 69.6 | 69.6 | 66.8 | 68 | -1.6 | -2.3 | 4.02 | 64.7 | 283 | 0.23 | 0.04 | +4 | 0 | 0 | +4 | 0.29 | 0 | 966 | 0 | 0 | 0 | '23/08/04 | 67 | 69.8 | 65.5 | 69.6 | +2.5 | +3.73 | 6.41 | 196 | 140 | 1.4 | 0.13 | +9 | 0 | 0 | +9 | 0.27 | +79 | 966 | 0 | 0 | 0 | '23/08/02 | 66.5 | 67.1 | 64.8 | 67.1 | +1.1 | +1.67 | 3.48 | 89.5 | 117 | 0.76 | 0.06 | -4 | 0 | 0 | -4 | 0.23 | +11 | 887 | 0 | 0 | 0 | '23/08/01 | 64 | 68.5 | 64 | 66 | +2.3 | +3.61 | 7.06 | 287 | 241 | 1.19 | 0.19 | +5 | 0 | 0 | +5 | 0.25 | +106 | 876 | 0 | 0 | 0 | '23/07/31 | 64.5 | 64.5 | 63.5 | 63.7 | -0.8 | -1.24 | 1.55 | 52.9 | 42 | 1.26 | 0.03 | | | | | 0.23 | +13 | 770 | 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 | '23/07/28 | 64.2 | 65 | 63.7 | 64.5 | +0.4 | +0.62 | 2.03 | 54 | 44 | 1.23 | 0.03 | -2 | 0 | 0 | -2 | 0.23 | +4 | 757 | 0 | 0 | 0 | '23/07/27 | 64.2 | 64.3 | 63.7 | 64.1 | -0.2 | -0.31 | 0.93 | 27.6 | 33 | 0.84 | 0.02 | +1 | 0 | 0 | +1 | 0.24 | +5 | 753 | 0 | 0 | 0 | '23/07/26 | 64.9 | 64.9 | 63.7 | 64.3 | -0.6 | -0.92 | 1.85 | 28.3 | 30 | 0.94 | 0.02 | +1 | 0 | 0 | +1 | 0.23 | +8 | 748 | 0 | 0 | 0 | '23/07/25 | 63.7 | 65 | 63.7 | 64.9 | +0.6 | +0.93 | 2.02 | 43.4 | 67 | 0.65 | 0.03 | -1 | 0 | 0 | -1 | 0.23 | +3 | 740 | 0 | 0 | 0 | '23/07/24 | 64.1 | 64.3 | 63 | 64.3 | +0.8 | +1.26 | 2.05 | 87 | 81 | 1.07 | 0.06 | +4 | 0 | 0 | +4 | 0.23 | +9 | 737 | 0 | 0 | 0 | '23/07/21 | 61.5 | 63.9 | 61.3 | 63.5 | +2.5 | +4.1 | 4.26 | 65.3 | 49 | 1.33 | 0.04 | -3 | 0 | 0 | -3 | 0.21 | +11 | 728 | 0 | 0 | 0 | '23/07/20 | 61.1 | 61.5 | 60.6 | 61 | 0 | 0 | 1.48 | 12.2 | 13 | 0.94 | 0.01 | +1 | 0 | 0 | +1 | 0.2 | 0 | 717 | 0 | 0 | 0 | '23/07/19 | 60.6 | 61 | 60.6 | 61 | +0.1 | +0.16 | 0.66 | 7.36 | 9 | 0.82 | | | | | | 0.2 | +3 | 717 | 0 | 0 | 0 | '23/07/18 | 60.8 | 60.9 | 60.2 | 60.9 | +0.2 | +0.33 | 1.15 | 30.2 | 37 | 0.82 | 0.02 | -2 | 0 | 0 | -2 | 0.15 | +2 | 714 | 0 | 0 | 0 | '23/07/17 | 62.1 | 62.4 | 60.1 | 60.7 | -1.4 | -2.25 | 3.7 | 38.5 | 45 | 0.86 | 0.02 | -1 | 0 | 0 | -1 | 0.16 | +3 | 712 | 0 | 0 | 0 | '23/07/14 | 62.9 | 62.9 | 61.6 | 62.1 | -0.6 | -0.96 | 2.07 | 37.7 | 67 | 0.56 | 0.02 | | | | | 0.17 | -17 | 709 | 0 | 0 | 0 | '23/07/13 | 62.5 | 63 | 62.5 | 62.7 | +0.2 | +0.32 | 0.8 | 31.8 | 35 | 0.91 | 0.02 | +2 | 0 | 0 | +2 | 0.17 | -9 | 726 | 0 | 0 | 0 | '23/07/12 | 63 | 63 | 62.4 | 62.5 | -0.7 | -1.11 | 0.95 | 38.2 | 34 | 1.12 | 0.02 | | | | | 0.16 | +5 | 735 | 0 | 0 | 0 | '23/07/11 | 62.7 | 63.5 | 62.4 | 63.2 | +0.5 | +0.8 | 1.75 | 127 | 76 | 1.66 | 0.08 | -12 | 0 | 0 | -12 | 0.16 | -13 | 730 | 0 | 0 | 0 | '23/07/10 | 62 | 63.5 | 61 | 62.7 | +2.3 | +3.81 | 4.14 | 181 | 306 | 0.59 | 0.11 | +1 | 0 | 0 | +1 | 0.21 | +5 | 743 | 0 | 0 | 0 | '23/07/07 | 59.8 | 61 | 59.3 | 60.4 | +0.6 | +1 | 2.84 | 48.6 | 56 | 0.87 | 0.03 | | | | | 0.21 | -12 | 738 | 0 | 0 | 0 | '23/07/06 | 60.5 | 60.5 | 59.8 | 59.8 | -0.2 | -0.33 | 1.17 | 31.2 | 42 | 0.74 | 0.02 | | | | | 0.21 | +5 | 750 | 0 | 0 | 0 | '23/07/05 | 58.7 | 60.3 | 58.7 | 60 | +1.3 | +2.21 | 2.73 | 82.6 | 68 | 1.22 | 0.05 | +5 | 0 | 0 | +5 | 0.21 | +18 | 745 | 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 | '23/07/04 | 58.7 | 58.7 | 58.5 | 58.7 | +0.1 | +0.17 | 0.34 | 21.2 | 15 | 1.41 | 0.01 | | | | | 0.18 | -1 | 727 | 0 | 0 | 0 | '23/07/03 | 58.6 | 58.8 | 58.5 | 58.6 | +0.1 | +0.17 | 0.51 | 24.1 | 20 | 1.2 | 0.01 | +1 | 0 | 0 | +1 | 0.18 | -1 | 728 | 0 | 0 | 0 | '23/06/30 | 60 | 60 | 58.5 | 58.5 | 0 | 0 | 2.56 | 35 | 28 | 1.25 | 0.02 | | | | | 0.18 | +11 | 729 | 0 | 0 | 0 | '23/06/29 | 58.5 | 59 | 58.4 | 58.5 | 0 | 0 | 1.03 | 31.1 | 29 | 1.07 | 0.02 | +1 | 0 | 0 | +1 | 0.18 | 0 | 718 | 0 | 0 | 0 | '23/06/28 | 58.3 | 58.5 | 58 | 58.5 | 0 | 0 | 0.85 | 19 | 16 | 1.19 | 0.01 | +5 | 0 | 0 | +5 | 0.18 | -2 | 718 | 0 | 0 | 0 | '23/06/27 | 58.5 | 58.5 | 57.5 | 58.5 | +0.5 | +0.86 | 1.72 | 38.2 | 31 | 1.23 | 0.02 | -2 | 0 | 0 | -2 | 0.15 | 0 | 720 | 0 | 0 | 0 | '23/06/26 | 58.2 | 58.3 | 57.8 | 58 | -0.1 | -0.17 | 0.86 | 25.3 | 59 | 0.43 | 0.01 | | | | | 0.16 | -1 | 720 | 0 | 0 | 0 | '23/06/21 | 58.1 | 58.6 | 58 | 58.1 | +0.1 | +0.17 | 1.03 | 23 | 22 | 1.05 | 0.01 | +1 | 0 | 0 | +1 | 0.16 | +1 | 721 | 0 | 0 | 0 | '23/06/20 | 58.9 | 58.9 | 57.9 | 58 | -0.4 | -0.68 | 1.71 | 20.7 | 88 | 0.23 | 0.01 | | | | | 0.16 | -5 | 720 | 0 | 0 | 0 | '23/06/19 | 56.5 | 60 | 56.5 | 58.4 | +1.9 | +3.36 | 6.19 | 55.9 | 62 | 0.9 | 0.03 | -3 | 0 | 0 | -3 | 0.16 | -2 | 725 | 0 | 0 | 0 | '23/06/16 | 56.5 | 56.5 | 56.5 | 56.5 | 0 | 0 | 0 | 4.22 | 7 | 0.6 | | | | | | 0.17 | -1 | 727 | 0 | 0 | 0 | '23/06/15 | 57 | 57 | 56.5 | 56.5 | 0 | 0 | 0.88 | 13 | 13 | 1 | 0.01 | | | | | 0.17 | -2 | 728 | 0 | 0 | 0 | '23/06/14 | 56.2 | 56.5 | 56 | 56.5 | -0.4 | -0.7 | 0.88 | 23.4 | 52 | 0.45 | 0.01 | | | | | 0.17 | 0 | 730 | 0 | 0 | 0 | '23/06/13 | 56.6 | 56.9 | 56.1 | 56.9 | +0.4 | +0.71 | 1.42 | 38.2 | 30 | 1.27 | 0.02 | +2 | 0 | 0 | +2 | 0.17 | -15 | 730 | 0 | 0 | 0 | '23/06/12 | 57.4 | 57.4 | 56.2 | 56.5 | +0.3 | +0.53 | 2.14 | 16.3 | 18 | 0.91 | 0.01 | -1 | 0 | 0 | -1 | 0.16 | 0 | 745 | 0 | 0 | 0 | '23/06/09 | 56.2 | 56.5 | 56.2 | 56.2 | +0.1 | +0.18 | 0.53 | 6.2 | 10 | 0.62 | | | | | | 0.17 | 0 | 745 | 0 | 0 | 0 | '23/06/08 | 56.5 | 56.5 | 56.1 | 56.1 | -0.4 | -0.71 | 0.71 | 5 | 4 | 1.25 | | | | | | 0.17 | 0 | 745 | 0 | 0 | 0 | '23/06/07 | 56.5 | 56.5 | 56 | 56.5 | 0 | 0 | 0.88 | 23.1 | 22 | 1.05 | 0.01 | -1 | 0 | 0 | -1 | 0.17 | -1 | 745 | 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 | '23/06/06 | 56.5 | 56.5 | 56.4 | 56.5 | -0.1 | -0.18 | 0.18 | 4.09 | 7 | 0.58 | | | | | | 0.17 | 0 | 746 | 0 | 0 | 0 | '23/06/05 | 57.8 | 57.8 | 56.6 | 56.6 | +0.7 | +1.25 | 2.15 | 2.07 | 4 | 0.52 | | | | | | 0.17 | 0 | 746 | 0 | 0 | 0 | '23/06/02 | 56 | 56 | 55.9 | 55.9 | 0 | 0 | 0.18 | 10.1 | 33 | 0.31 | 0.01 | | | | | 0.17 | 0 | 746 | 0 | 0 | 0 | '23/06/01 | 55.8 | 56 | 55.7 | 55.9 | -0.1 | -0.18 | 0.54 | 6.68 | 17 | 0.39 | | +1 | 0 | 0 | +1 | 0.17 | 0 | 746 | 0 | 0 | 0 | '23/05/31 | 56.2 | 56.2 | 56 | 56 | 0 | 0 | 0.36 | 11.3 | 12 | 0.94 | 0.01 | | | | | 0.17 | 0 | 746 | 0 | 0 | 0 | '23/05/30 | 56.1 | 56.1 | 56 | 56 | -0.2 | -0.36 | 0.18 | 12.1 | 15 | 0.81 | 0.01 | | | | | 0.17 | 0 | 746 | 0 | 0 | 0 | '23/05/29 | 56.1 | 56.9 | 56.1 | 56.2 | +0.2 | +0.36 | 1.43 | 17.1 | 21 | 0.81 | 0.01 | -2 | 0 | 0 | -2 | 0.17 | +2 | 746 | 0 | 0 | 0 | '23/05/26 | 56.1 | 56.7 | 56 | 56 | -0.1 | -0.18 | 1.25 | 20 | 17 | 1.18 | 0.01 | +2 | 0 | 0 | +2 | 0.18 | -5 | 744 | 0 | 0 | 0 | '23/05/25 | 56.7 | 56.7 | 56 | 56.1 | +0.1 | +0.18 | 1.25 | 16.7 | 17 | 0.98 | 0.01 | | | | | 0.17 | +4 | 749 | 0 | 0 | 0 | '23/05/24 | 55.9 | 56 | 55.9 | 56 | +0.3 | +0.54 | 0.18 | 12 | 11 | 1.09 | 0.01 | | | | | 0.17 | +1 | 745 | 0 | 0 | 0 | '23/05/23 | 55.6 | 56.7 | 55.6 | 55.7 | +0.1 | +0.18 | 1.98 | 5.34 | 15 | 0.36 | | | | | | 0.17 | 0 | 744 | 0 | 0 | 0 | '23/05/22 | 55.7 | 57 | 55.6 | 55.6 | -0.1 | -0.18 | 2.51 | 28.2 | 32 | 0.88 | 0.02 | 0 | 0 | 0 | 0 | 0.17 | +12 | 744 | 0 | 0 | 0 | '23/05/19 | 55.9 | 56 | 55.7 | 55.7 | 0 | 0 | 0.54 | 5.07 | 21 | 0.24 | | | | | | 0.17 | 0 | 732 | 0 | 0 | 0 | '23/05/18 | 55.7 | 55.7 | 55.7 | 55.7 | 0 | 0 | 0 | 1.22 | 10 | 0.12 | | | | | | 0.17 | 0 | 732 | 0 | 0 | 0 | '23/05/17 | 55.9 | 56.2 | 55.7 | 55.7 | -0.3 | -0.54 | 0.89 | 19.2 | 18 | 1.07 | 0.01 | +1 | 0 | 0 | +1 | 0.17 | -1 | 732 | 0 | 0 | 0 | '23/05/16 | 55 | 56 | 55 | 56 | +1 | +1.82 | 1.82 | 24.4 | 37 | 0.66 | 0.01 | +4 | 0 | 0 | +4 | 0.23 | -4 | 733 | 0 | 0 | 0 | '23/05/15 | 56.2 | 56.5 | 56.2 | 56.4 | +0.2 | +0.36 | 0.53 | 80.2 | 50 | 1.6 | 0.05 | +2 | 0 | 0 | +2 | 0.21 | +7 | 737 | 0 | 0 | 0 | '23/05/12 | 56.8 | 56.8 | 56.2 | 56.2 | +0.4 | +0.72 | 1.08 | 11.8 | 18 | 0.66 | 0.01 | -2 | 0 | 0 | -2 | 0.2 | 0 | 730 | 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 | '23/05/11 | 55.6 | 55.8 | 55.5 | 55.8 | +0.2 | +0.36 | 0.54 | 17.2 | 15 | 1.15 | 0.01 | +4 | 0 | 0 | +4 | 0.21 | 0 | 730 | 0 | 0 | 0 | '23/05/10 | 56.3 | 56.3 | 55.5 | 55.6 | -0.7 | -1.24 | 1.42 | 13.8 | 24 | 0.57 | 0.01 | | | | | 0.19 | +1 | 730 | 0 | 0 | 0 | '23/05/09 | 56.3 | 56.3 | 56 | 56.3 | -0.1 | -0.18 | 0.53 | 7.36 | 15 | 0.49 | | +1 | 0 | 0 | +1 | 0.19 | 0 | 729 | 0 | 0 | 0 | '23/05/08 | 56.7 | 56.8 | 56.4 | 56.4 | -0.2 | -0.35 | 0.71 | 31.1 | 25 | 1.24 | 0.02 | | | | | 0.19 | +7 | 729 | 0 | 0 | 0 | '23/05/05 | 56.8 | 57.8 | 56.6 | 56.6 | -0.2 | -0.35 | 2.11 | 23 | 21 | 1.1 | 0.01 | -1 | 0 | 0 | -1 | 0.19 | +3 | 722 | 0 | 0 | 0 | '23/05/04 | 57.1 | 57.6 | 56.8 | 56.8 | -0.4 | -0.7 | 1.4 | 30.3 | 31 | 0.98 | 0.02 | -2 | 0 | 0 | -2 | 0.19 | -6 | 719 | 0 | 0 | 0 | '23/05/03 | 57.1 | 57.3 | 57.1 | 57.2 | -0.1 | -0.17 | 0.35 | 12.2 | 16 | 0.76 | 0.01 | +1 | 0 | 0 | +1 | 0.21 | 0 | 725 | 0 | 0 | 0 | '23/05/02 | 57.5 | 57.5 | 56.9 | 57.3 | -0.2 | -0.35 | 1.04 | 47.5 | 43 | 1.1 | 0.03 | -1 | 0 | 0 | -1 | 0.23 | -10 | 725 | 0 | 0 | 0 | '23/04/28 | 57.3 | 57.5 | 57 | 57.5 | +0.5 | +0.88 | 0.88 | 9.16 | 11 | 0.83 | 0.01 | 0 | 0 | 0 | 0 | 0.23 | 0 | 735 | 0 | 0 | 0 | '23/04/27 | 57 | 57 | 57 | 57 | 0 | 0 | 0 | 6.02 | 8 | 0.75 | | | | | | 0.23 | 0 | 735 | 0 | 0 | 0 | '23/04/26 | 57.2 | 57.3 | 57 | 57 | -0.2 | -0.35 | 0.52 | 9.16 | 14 | 0.65 | 0.01 | | | | | 0.23 | +3 | 735 | 0 | 0 | 0 | '23/04/25 | 57.7 | 58 | 57.2 | 57.2 | -0.5 | -0.87 | 1.39 | 25 | 24 | 1.04 | 0.01 | -2 | 0 | 0 | -2 | 0.23 | -5 | 732 | 0 | 0 | 0 | '23/04/24 | 58.5 | 58.6 | 57.7 | 57.7 | -0.3 | -0.52 | 1.55 | 37.2 | 34 | 1.09 | 0.02 | -2 | 0 | 0 | -2 | 0.24 | +5 | 737 | 0 | 0 | 0 | '23/04/21 | 58.5 | 58.5 | 57.5 | 58 | -0.2 | -0.34 | 1.72 | 42.1 | 42 | 1 | 0.02 | -17 | 0 | 0 | -17 | 0.25 | -4 | 732 | 0 | 0 | 0 | '23/04/20 | 58.3 | 58.5 | 58.2 | 58.2 | -0.3 | -0.51 | 0.51 | 11.6 | 16 | 0.73 | 0.01 | | | | | 0.32 | 0 | 736 | 0 | 0 | 0 | '23/04/19 | 58.1 | 58.5 | 58.1 | 58.5 | 0 | 0 | 0.68 | 13.2 | 13 | 1.02 | 0.01 | +2 | 0 | 0 | +2 | 0.32 | -1 | 736 | 0 | 0 | 0 | '23/04/18 | 58 | 58.5 | 58 | 58.5 | +0.4 | +0.69 | 0.86 | 29 | 30 | 0.97 | 0.02 | -2 | 0 | 0 | -2 | 0.31 | +3 | 737 | 0 | 0 | 0 | '23/04/17 | 58 | 58.6 | 58 | 58.1 | -0.5 | -0.85 | 1.02 | 16.4 | 24 | 0.68 | 0.01 | +1 | 0 | 0 | +1 | 0.32 | -3 | 734 | 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 | '23/04/14 | 58.4 | 59.1 | 58.2 | 58.6 | +0.2 | +0.34 | 1.54 | 27.1 | 27 | 1 | 0.02 | -5 | 0 | 0 | -5 | 0.32 | +6 | 737 | 0 | 0 | 0 | '23/04/13 | 56 | 60.3 | 56 | 58.4 | +1.6 | +2.82 | 7.57 | 99.6 | 112 | 0.89 | 0.06 | +1 | 0 | 0 | +1 | 0.34 | +9 | 731 | 0 | 0 | 0 | '23/04/12 | 55.5 | 57.1 | 55.3 | 56.8 | +1.7 | +3.09 | 3.27 | 39.6 | 40 | 0.99 | 0.02 | +2 | 0 | 0 | +2 | 0.34 | +1 | 722 | 0 | 0 | 0 | '23/04/11 | 55.1 | 55.6 | 54.9 | 55.1 | 0 | 0 | 1.27 | 21.3 | 23 | 0.93 | 0.01 | -1 | 0 | 0 | -1 | 0.33 | +1 | 721 | 0 | 0 | 0 | '23/04/10 | 55.1 | 55.5 | 55 | 55.1 | 0 | 0 | 0.91 | 31.3 | 34 | 0.92 | 0.02 | +4 | 0 | 0 | +4 | 0.33 | 0 | 720 | 0 | 0 | 0 | '23/04/07 | 54.9 | 55.1 | 54.9 | 55.1 | +0.2 | +0.36 | 0.36 | 10.1 | 12 | 0.85 | 0.01 | +4 | 0 | 0 | +4 | 0.31 | +1 | 720 | 0 | 0 | 0 | '23/04/06 | 56 | 56 | 54.5 | 54.9 | -1.5 | -2.66 | 2.66 | 55.1 | 57 | 0.97 | 0.03 | 0 | 0 | 0 | 0 | 0.3 | +2 | 719 | 0 | 0 | 0 | '23/03/31 | 56 | 57.2 | 56 | 56.4 | 0 | 0 | 2.13 | 31.6 | 35 | 0.9 | 0.02 | +1 | 0 | 0 | +1 | 0.3 | -3 | 717 | 0 | 0 | 0 |
|