|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 143.5 | 149.5 | -6 | -4.01% | 4.01% | 145.5 | 148.5 | 142.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 2,163 | 3.12億 | 4,778 | 0.5張/筆 | 144.3元 | 1.23 | 26.28 | -0.47 | 昨日張數 | 昨日金額 | 昨日筆數 | 昨日均張 | 昨日均價 | 昨漲跌價 (幅) | 3,765 | 5.52億 | 3,100 | 1.2張/筆 | 146.5元 | +8.5 (+6.03%) | 連漲連跌: 連2漲→跌 ( -6元 / -4.01%) 財報評分: 最新53分 / 平均65分 上市指數: 19857.42 (-274.32 / -1.36%) | | | |
| |
成交價: 143.5元 (-6元/ -4.01%) | 成交張數: 2,163張 | 成交金額: 3.12億元 | 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1163高 | 近2日新低 | 連2漲→跌 (-6元/ -4.01%) | 第1219高 | 近2日新低 | 第1089高 | 近2日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 143.5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 | 今年 01/02 ~04/25 |
---|
起算價 | 139 | 148.5 | 150.5 | 142 | 143.5 | 143 | 165 | 237 | 195.5 | 111.5 | 157.5 | 43.2 | - | 157.5 | 漲跌價 | +4.5 | -5 | -7 | +1.5 | 0 | +0.5 | -21.5 | -93.5 | -52 | +32 | -14 | +100.3 | - | -14 | 漲跌幅 | +3.24% | -3.37% | -4.65% | +1.06% | 0% | +0.35% | -13% | -39.5% | -26.6% | +28.7% | -8.89% | +232% | - | -8.89% | 振幅 | 8.27% | 8.08% | 8.97% | 10.6% | 13.2% | 27.3% | 44.8% | 57.8% | 103% | 210% | 169% | 664% | - | 14% | 成交張數 | 6,935 | 1.29萬 | 2.33萬 | 4.02萬 | 10.7萬 | 33.5萬 | 64.3萬 | 112萬 | 249萬 | 449萬 | 627萬 | 827萬 | - | 13.7萬 | 成交金額 | 10億 | 18.5億 | 33.9億 | 59.2億 | 159億 | 507億 | 995億 | 1,953億 | 5,388億 | 8,497億 | 1.05兆 | 1.27兆 | - | 204億 | 週轉率 | 3.32% | 6.16% | 11.1% | 19.2% | 51.2% | 160% | 308% | 536% | 1190% | 2147% | 2997% | 3957% | - | 65.6% |
結算價 143.5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 | 145.5 | 148.5 | 142.5 | 143.5 | -6 | -4.01 | 4.01 | 2,163 | 4,778 | 0.45 | 3.12 | -246 | 0 | -67.9 | -314 | 17 | +98 | 7,653 | -15 | 35 | 0.46 | '24/04/24 | 142.5 | 151 | 142.5 | 149.5 | +8.5 | +6.03 | 6.03 | 3,765 | 3,100 | 1.21 | 5.52 | +2,154 | 0 | +83.8 | +2,238 | 17.1 | -60 | 7,555 | +13 | 50 | 0.66 | '24/04/23 | 141 | 142 | 139.5 | 141 | +2 | +1.44 | 1.8 | 1,007 | 1,021 | 0.99 | 1.41 | -100 | 0 | -4.66 | -105 | 16 | -1 | 7,615 | +5 | 37 | 0.49 | '24/04/22 | 141.5 | 143.5 | 139 | 139 | -3 | -2.11 | 3.17 | 1,608 | 1,701 | 0.95 | 2.26 | -699 | 0 | -11.3 | -710 | 16.1 | +80 | 7,616 | +19 | 32 | 0.42 | '24/04/19 | 146 | 146.5 | 140.5 | 142 | -6.5 | -4.38 | 4.04 | 4,335 | 4,233 | 1.02 | 6.19 | -1,437 | 0 | -99.5 | -1,537 | 16.3 | -20 | 7,536 | -37 | 13 | 0.17 | '24/04/18 | 150.5 | 152 | 148.5 | 148.5 | -3 | -1.98 | 2.31 | 1,766 | 1,970 | 0.9 | 2.65 | -21.6 | -88 | -26.6 | -136 | 17 | +85 | 7,556 | -19 | 50 | 0.66 | '24/04/17 | 144.5 | 152.5 | 143.5 | 151.5 | +10.5 | +7.45 | 6.38 | 4,375 | 3,650 | 1.2 | 6.55 | +2,473 | -89 | +101 | +2,485 | 17.1 | -42 | 7,471 | +64 | 69 | 0.92 | '24/04/16 | 146 | 146.5 | 140.5 | 141 | -6.5 | -4.41 | 4.07 | 2,177 | 2,340 | 0.93 | 3.1 | -724 | 0 | -175 | -899 | 15.9 | -99 | 7,513 | +2 | 5 | 0.07 | '24/04/15 | 149 | 150.5 | 147 | 147.5 | -3 | -1.99 | 2.33 | 1,123 | 1,397 | 0.8 | 1.67 | +243 | 0 | +10.5 | +253 | 16.1 | -27 | 7,612 | -2 | 3 | 0.04 | '24/04/12 | 152 | 152.5 | 150 | 150.5 | 0 | 0 | 1.66 | 949 | 1,042 | 0.91 | 1.43 | +129 | -1 | -24.7 | +104 | 16 | -14 | 7,639 | 0 | 5 | 0.07 | '24/04/11 | 152 | 152 | 149.5 | 150.5 | -2 | -1.31 | 1.64 | 791 | 873 | 0.91 | 1.19 | -40 | 0 | -24.7 | -64.7 | 16 | +70 | 7,653 | -1 | 5 | 0.07 | '24/04/10 | 151.5 | 153 | 151 | 152.5 | +1 | +0.66 | 1.32 | 1,183 | 1,256 | 0.94 | 1.8 | +476 | -1 | +26.2 | +501 | 16.2 | -42 | 7,583 | +1 | 6 | 0.08 | '24/04/09 | 150.5 | 151.5 | 149.5 | 151.5 | +1.5 | +1 | 1.33 | 1,163 | 1,127 | 1.03 | 1.75 | +291 | -1 | +12.8 | +303 | 15.9 | -89 | 7,625 | -1 | 5 | 0.07 | '24/04/08 | 154 | 154 | 149 | 150 | -3 | -1.96 | 3.27 | 1,655 | 3,123 | 0.53 | 2.49 | -299 | -1 | -40.4 | -340 | 15.8 | -89 | 7,714 | -2 | 6 | 0.08 | '24/04/03 | 150.5 | 154 | 150 | 153 | +1 | +0.66 | 2.63 | 2,206 | 2,247 | 0.98 | 3.37 | +497 | -1 | +113 | +609 | 15.9 | -189 | 7,803 | +3 | 8 | 0.1 | '24/04/02 | 151.5 | 153 | 150.5 | 152 | +1.5 | +1 | 1.66 | 2,450 | 3,589 | 0.68 | 3.72 | +80 | -1 | -11.6 | +67.4 | 15.7 | -45 | 7,992 | -4 | 5 | 0.06 | '24/04/01 | 146.5 | 151.5 | 146.5 | 150.5 | +5 | +3.44 | 3.44 | 3,032 | 3,282 | 0.92 | 4.54 | +677 | +1 | +81 | +759 | 15.8 | -74 | 8,037 | +7 | 9 | 0.11 | '24/03/29 | 147 | 148 | 145.5 | 145.5 | -1.5 | -1.02 | 1.7 | 1,040 | 1,866 | 0.56 | 1.52 | -116 | -1 | -45.8 | -163 | 15.4 | -41 | 8,111 | -2 | 2 | 0.02 | 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 | 146.5 | 149.5 | 146.5 | 147 | +2.5 | +1.73 | 2.08 | 2,663 | 3,179 | 0.84 | 3.94 | -396 | -1 | +29.9 | -367 | 15.5 | -17 | 8,152 | +4 | 4 | 0.05 | '24/03/27 | 142.5 | 144.5 | 142.5 | 144.5 | +2.5 | +1.76 | 1.41 | 702 | 1,401 | 0.5 | 1.01 | +191 | 0 | +4.86 | +196 | 15.7 | -27 | 8,169 | 0 | 0 | 0 | '24/03/26 | 145.5 | 147 | 142 | 142 | -2.5 | -1.73 | 3.46 | 1,066 | 1,410 | 0.76 | 1.53 | -20.2 | -1 | -33.8 | -55.1 | 15.6 | +67 | 8,196 | 0 | 0 | 0 | '24/03/25 | 145.5 | 146 | 144.5 | 144.5 | -1 | -0.69 | 1.03 | 621 | 1,644 | 0.38 | 0.9 | -31.2 | -1 | -15.7 | -48 | 15.6 | +16 | 8,129 | 0 | 0 | 0 | '24/03/22 | 143 | 146 | 142.5 | 145.5 | +3.5 | +2.46 | 2.46 | 1,282 | 1,434 | 0.89 | 1.86 | +155 | 0 | +44.5 | +200 | 15.6 | +29 | 8,113 | -18 | 0 | 0 | '24/03/21 | 143 | 143 | 141.5 | 142 | +0.5 | +0.35 | 1.06 | 680 | 969 | 0.7 | 0.97 | -21.8 | 0 | +3.3 | -18.5 | 15.5 | +28 | 8,084 | -2 | 18 | 0.22 | '24/03/20 | 143.5 | 144.5 | 141.5 | 141.5 | -1 | -0.7 | 2.11 | 1,282 | 1,422 | 0.9 | 1.83 | -127 | 0 | -68.8 | -196 | 15.5 | +56 | 8,056 | 0 | 20 | 0.25 | '24/03/19 | 141.5 | 143.5 | 140.5 | 142.5 | +1 | +0.71 | 2.12 | 1,248 | 1,259 | 0.99 | 1.77 | +179 | +0.91 | -12.8 | +167 | 15.6 | -116 | 8,000 | +1 | 20 | 0.25 | '24/03/18 | 143 | 144 | 140 | 141.5 | -1 | -0.7 | 2.81 | 1,636 | 1,962 | 0.83 | 2.31 | +155 | 0 | -106 | +49.4 | 15.5 | -42 | 8,116 | -8 | 19 | 0.23 | '24/03/15 | 142.5 | 144 | 142 | 142.5 | -0.5 | -0.35 | 1.4 | 850 | 896 | 0.95 | 1.21 | -185 | -2 | +7.13 | -180 | 15.4 | -14 | 8,158 | -19 | 27 | 0.33 | '24/03/14 | 143.5 | 144.5 | 142 | 143 | -0.5 | -0.35 | 1.74 | 1,136 | 1,173 | 0.97 | 1.63 | +27.9 | -1.2 | -15.5 | +11.2 | 15.5 | -12 | 8,172 | +1 | 46 | 0.56 | '24/03/13 | 148 | 148.5 | 143.5 | 143.5 | -3.5 | -2.38 | 3.4 | 1,207 | 1,818 | 0.66 | 1.75 | -278 | -1.17 | -50.6 | -330 | 15.5 | -31 | 8,184 | +8 | 45 | 0.55 | '24/03/12 | 145.5 | 148 | 145 | 147 | +2.5 | +1.73 | 2.08 | 1,025 | 1,061 | 0.97 | 1.5 | +260 | +1 | -36.7 | +224 | 15.6 | -67 | 8,215 | +3 | 37 | 0.45 | '24/03/11 | 142.5 | 146 | 142 | 144.5 | +1 | +0.7 | 2.79 | 939 | 1,137 | 0.83 | 1.36 | +12 | +3 | +17.7 | +32.7 | 15.5 | +38 | 8,282 | +4 | 34 | 0.41 | '24/03/08 | 148 | 148.5 | 142.5 | 143.5 | -4 | -2.71 | 4.07 | 2,605 | 2,726 | 0.96 | 3.78 | -380 | -2.09 | -156 | -538 | 15.5 | -155 | 8,244 | -4 | 30 | 0.36 | '24/03/07 | 150 | 151.5 | 147 | 147.5 | -2 | -1.34 | 3.01 | 2,179 | 2,240 | 0.97 | 3.23 | -312 | +2.83 | -67.9 | -377 | 15.7 | -1 | 8,400 | +1 | 34 | 0.4 | '24/03/06 | 148 | 152 | 146 | 149.5 | -0.5 | -0.33 | 4 | 2,852 | 2,626 | 1.09 | 4.25 | -534 | -1.09 | +18.7 | -516 | 16 | -92 | 8,401 | -8 | 33 | 0.39 | '24/03/05 | 154.5 | 155 | 149.5 | 150 | -3 | -1.96 | 3.59 | 2,608 | 3,143 | 0.83 | 3.95 | -91.1 | -3.09 | -55.8 | -150 | 16.3 | -59 | 8,493 | -1 | 41 | 0.48 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/04 | 157 | 157.5 | 152.5 | 153 | -1.5 | -0.97 | 3.24 | 3,968 | 4,192 | 0.95 | 6.15 | +1,221 | +0.94 | -83.8 | +1,138 | 16.5 | +78 | 8,552 | -1 | 42 | 0.49 | '24/03/01 | 154 | 158 | 152.5 | 154.5 | +3 | +1.98 | 3.63 | 7,410 | 5,652 | 1.31 | 11.5 | +2,367 | -117 | +400 | +2,650 | 16 | -340 | 8,475 | -3 | 43 | 0.51 | '24/02/29 | 151.5 | 153 | 149.5 | 151.5 | +1 | +0.66 | 2.33 | 2,193 | 2,124 | 1.03 | 3.32 | -394 | -1.64 | -12.6 | -409 | 14.9 | +61 | 8,815 | +2 | 46 | 0.52 | '24/02/27 | 155 | 157 | 149 | 150.5 | -3.5 | -2.27 | 5.19 | 4,987 | 4,426 | 1.13 | 7.6 | -916 | -1 | -222 | -1,139 | 15 | +48 | 8,754 | -8 | 44 | 0.5 | '24/02/26 | 146 | 154 | 144.5 | 154 | +9 | +6.21 | 6.55 | 5,264 | 4,763 | 1.11 | 7.97 | +372 | -1.82 | +682 | +1,052 | 15.4 | +558 | 8,706 | -6 | 52 | 0.6 | '24/02/23 | 147 | 147 | 145 | 145 | -1 | -0.68 | 1.37 | 1,128 | 1,144 | 0.99 | 1.64 | -196 | -4 | -21.5 | -222 | 15.1 | -1 | 8,148 | 0 | 58 | 0.71 | '24/02/22 | 147 | 149 | 145.5 | 146 | +0.5 | +0.34 | 2.41 | 1,731 | 1,528 | 1.13 | 2.54 | +172 | -538 | +51.2 | -315 | 15.2 | +284 | 8,149 | 0 | 58 | 0.71 | '24/02/21 | 146 | 147.5 | 145.5 | 145.5 | 0 | 0 | 1.37 | 895 | 950 | 0.94 | 1.31 | +31.9 | 0 | +55 | +86.8 | 15.1 | -39 | 7,865 | -7 | 58 | 0.74 | '24/02/20 | 147.5 | 147.5 | 145 | 145.5 | -2 | -1.36 | 1.69 | 1,135 | 1,282 | 0.89 | 1.66 | -484 | -2 | -88.3 | -574 | 15.1 | +29 | 7,904 | -1 | 65 | 0.82 | '24/02/19 | 147.5 | 149.5 | 147.5 | 147.5 | -0.5 | -0.34 | 1.35 | 1,402 | 1,423 | 0.99 | 2.08 | -156 | -0.91 | +20.2 | -137 | 15.3 | -78 | 7,875 | -5 | 66 | 0.84 | '24/02/16 | 145 | 148.5 | 144.5 | 148 | +4.5 | +3.14 | 2.79 | 1,835 | 1,644 | 1.12 | 2.7 | +458 | -1 | +79.5 | +536 | 15.4 | -146 | 7,953 | 0 | 71 | 0.89 | '24/02/15 | 144.5 | 145 | 142 | 143.5 | 0 | 0 | 2.09 | 1,516 | 1,551 | 0.98 | 2.17 | +200 | -78.8 | -16.5 | +105 | 15.2 | -61 | 8,099 | -2 | 71 | 0.88 | '24/02/05 | 145.5 | 146 | 143 | 143.5 | -2.5 | -1.71 | 2.05 | 969 | 1,004 | 0.97 | 1.39 | -144 | +2 | -38.9 | -181 | 15 | -70 | 8,164 | -13 | 73 | 0.89 | '24/02/02 | 145 | 146.5 | 144.5 | 146 | +1.5 | +1.04 | 1.38 | 1,014 | 974 | 1.04 | 1.47 | +314 | +0.09 | -83.1 | +231 | 15.2 | -20 | 8,234 | +10 | 86 | 1.04 | '24/02/01 | 144 | 145.5 | 143 | 144.5 | +1 | +0.7 | 1.74 | 723 | 788 | 0.92 | 1.04 | -22 | -10 | -2.85 | -34.8 | 15 | +33 | 8,254 | +4 | 76 | 0.92 | '24/01/31 | 146 | 148 | 143.5 | 143.5 | -2.5 | -1.71 | 3.08 | 2,011 | 1,708 | 1.18 | 2.92 | +302 | -104 | +23.8 | +222 | 15 | +16 | 8,222 | -8 | 72 | 0.88 | '24/01/30 | 148 | 149 | 146 | 146 | -2.5 | -1.68 | 2.02 | 1,247 | 1,174 | 1.06 | 1.84 | -278 | 0 | +6.11 | -272 | 15.2 | 0 | 8,206 | -3 | 80 | 0.97 | '24/01/29 | 150 | 150 | 147 | 148.5 | +1 | +0.68 | 2.03 | 2,872 | 2,259 | 1.27 | 4.27 | -845 | 0 | -18.2 | -863 | 15.4 | +83 | 8,206 | -9 | 83 | 1.01 | 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 | 143.5 | 147.5 | 143 | 147.5 | +4 | +2.79 | 3.14 | 1,350 | 1,139 | 1.19 | 1.97 | +413 | 0 | +21.1 | +434 | 15.6 | -140 | 8,123 | +4 | 92 | 1.13 | '24/01/25 | 143.5 | 144.5 | 142.5 | 143.5 | +0.5 | +0.35 | 1.4 | 578 | 724 | 0.8 | 0.83 | +53 | 0 | -5.77 | +47.2 | 15.4 | -27 | 8,263 | -8 | 88 | 1.06 | '24/01/24 | 146 | 146 | 143 | 143 | -1 | -0.69 | 2.08 | 882 | 1,083 | 0.81 | 1.27 | -233 | -180 | -42 | -455 | 15.4 | +61 | 8,290 | +3 | 96 | 1.16 | '24/01/23 | 144.5 | 146 | 143.5 | 144 | 0 | 0 | 1.74 | 1,085 | 1,003 | 1.08 | 1.57 | -79.1 | -156 | +12.3 | -222 | 15.5 | +6 | 8,230 | +8 | 93 | 1.13 | '24/01/22 | 144.5 | 145 | 142 | 144 | +0.5 | +0.35 | 2.09 | 1,722 | 1,494 | 1.15 | 2.48 | -85 | -145 | +18.3 | -212 | 15.5 | -50 | 8,224 | -10 | 85 | 1.03 | '24/01/19 | 146.5 | 147 | 143 | 143.5 | -2 | -1.37 | 2.75 | 2,437 | 2,520 | 0.97 | 3.51 | -605 | -114 | -79.5 | -798 | 15.5 | +62 | 8,274 | -18 | 95 | 1.15 | '24/01/18 | 146 | 147.5 | 144 | 145.5 | +0.5 | +0.34 | 2.41 | 1,097 | 1,204 | 0.91 | 1.6 | +302 | -104 | +23.8 | +222 | 15.8 | -97 | 8,212 | +2 | 113 | 1.38 | '24/01/17 | 148 | 150.5 | 144.5 | 145 | -4 | -2.68 | 4.03 | 2,248 | 2,074 | 1.08 | 3.29 | -752 | -103 | +96.3 | -759 | 15.7 | +65 | 8,309 | +12 | 111 | 1.34 | '24/01/16 | 148.5 | 149.5 | 147 | 149 | -1 | -0.67 | 1.67 | 799 | 849 | 0.94 | 1.18 | +4 | +46 | -33.5 | +16.5 | 15.9 | -2 | 8,244 | +7 | 99 | 1.2 | '24/01/15 | 150 | 150.5 | 148 | 150 | +1 | +0.67 | 1.68 | 693 | 733 | 0.95 | 1.04 | -19 | +1 | -27.8 | -45.8 | 15.9 | +5 | 8,246 | -1 | 92 | 1.12 | '24/01/12 | 148.5 | 149.5 | 147 | 149 | +0.5 | +0.34 | 1.68 | 1,006 | 1,067 | 0.94 | 1.49 | +169 | -135 | -83.5 | -49.5 | 15.9 | -34 | 8,241 | -7 | 93 | 1.13 | '24/01/11 | 146.5 | 149.5 | 146 | 148.5 | +3 | +2.06 | 2.41 | 1,445 | 1,274 | 1.13 | 2.14 | -68.4 | +13 | +78 | +22.7 | 15.8 | +101 | 8,275 | -35 | 100 | 1.21 | '24/01/10 | 147 | 149 | 145 | 145.5 | -2.5 | -1.69 | 2.7 | 1,981 | 2,034 | 0.97 | 2.9 | -68 | 0 | +13.4 | -54.6 | 15.9 | -61 | 8,174 | -19 | 135 | 1.65 | '24/01/09 | 149 | 150 | 146.5 | 148 | -0.5 | -0.34 | 2.36 | 1,754 | 1,752 | 1 | 2.59 | -306 | +17 | -70 | -359 | 15.9 | -14 | 8,235 | +19 | 154 | 1.87 | '24/01/08 | 153 | 153 | 147.5 | 148.5 | -3.5 | -2.3 | 3.62 | 3,159 | 3,315 | 0.95 | 4.73 | -1,152 | +12 | -146 | -1,287 | 15.9 | +140 | 8,249 | +6 | 135 | 1.64 | '24/01/05 | 154.5 | 155 | 152 | 152 | -1 | -0.65 | 1.96 | 1,620 | 1,656 | 0.98 | 2.47 | -565 | +6 | -115 | -674 | 16.2 | -123 | 8,109 | +13 | 129 | 1.59 | '24/01/04 | 157.5 | 161 | 153 | 153 | -3 | -1.92 | 5.13 | 5,459 | 4,692 | 1.16 | 8.55 | -1,589 | +181 | +2.31 | -1,406 | 16.3 | +133 | 8,232 | +17 | 116 | 1.41 | '24/01/03 | 155 | 156 | 153 | 156 | +1 | +0.65 | 1.94 | 1,276 | 1,176 | 1.08 | 1.98 | -165 | +21 | +26.9 | -117 | 16.8 | +98 | 8,099 | 0 | 99 | 1.22 | 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 | 157.5 | 158 | 155 | 155 | -2.5 | -1.59 | 1.9 | 915 | 979 | 0.93 | 1.43 | -120 | +7 | -25.8 | -139 | 17 | +29 | 8,001 | -1 | 99 | 1.24 | '23/12/29 | 157.5 | 157.5 | 155 | 157.5 | +1 | +0.64 | 1.6 | 1,780 | 1,491 | 1.19 | 2.78 | +25.6 | -248 | +24.2 | -198 | 17 | -28 | 7,972 | -2 | 100 | 1.25 | '23/12/28 | 159 | 159 | 156.5 | 156.5 | -2.5 | -1.57 | 1.57 | 1,322 | 1,306 | 1.01 | 2.08 | -187 | +17 | -35.5 | -206 | 17 | -82 | 8,000 | 0 | 102 | 1.27 | '23/12/27 | 159 | 159.5 | 157.5 | 159 | +1 | +0.63 | 1.27 | 1,781 | 2,729 | 0.65 | 2.83 | -162 | +5 | -27.9 | -185 | 17.2 | -87 | 8,082 | -2 | 102 | 1.26 | '23/12/26 | 155 | 159.5 | 155 | 158 | +4.5 | +2.93 | 2.93 | 3,122 | 2,902 | 1.08 | 4.92 | +81 | 0 | +33.2 | +114 | 17.3 | -6 | 8,170 | +1 | 104 | 1.27 | '23/12/25 | 154.5 | 155.5 | 152.5 | 153.5 | -1 | -0.65 | 1.94 | 1,098 | 1,173 | 0.94 | 1.68 | -69 | -100 | -17.7 | -187 | 17.3 | +106 | 8,176 | -3 | 103 | 1.26 | '23/12/22 | 155 | 155.5 | 153.5 | 154.5 | +0.5 | +0.32 | 1.3 | 1,225 | 1,159 | 1.06 | 1.89 | +34.4 | -301 | -41.5 | -308 | 17.4 | +18 | 8,071 | -3 | 106 | 1.31 | '23/12/21 | 153 | 155 | 152 | 154 | -1 | -0.65 | 1.94 | 1,231 | 1,195 | 1.03 | 1.89 | +192 | 0 | -47 | +145 | 17.6 | +47 | 8,053 | +1 | 109 | 1.35 | '23/12/20 | 155.5 | 157.5 | 154 | 155 | 0 | 0 | 2.26 | 2,086 | 1,673 | 1.25 | 3.25 | +275 | -99 | -64.4 | +111 | 17.6 | -32 | 8,006 | -5 | 108 | 1.35 | '23/12/19 | 155.5 | 158 | 153 | 155 | -0.5 | -0.32 | 3.22 | 2,991 | 2,492 | 1.2 | 4.62 | +814 | -396 | -69.4 | +350 | 17.5 | -127 | 8,039 | +3 | 113 | 1.41 | '23/12/18 | 159.5 | 159.5 | 155 | 155.5 | -3.5 | -2.2 | 2.83 | 3,023 | 2,896 | 1.04 | 4.73 | -519 | -214 | -153 | -886 | 17.1 | -208 | 8,166 | -6 | 110 | 1.35 | '23/12/15 | 159.5 | 160 | 158 | 159 | +0.5 | +0.32 | 1.26 | 2,384 | 2,039 | 1.17 | 3.79 | -411 | 0 | +30 | -381 | 17.3 | -144 | 8,374 | +1 | 116 | 1.39 | '23/12/14 | 159 | 161 | 158 | 158.5 | +1.5 | +0.96 | 1.91 | 3,050 | 2,810 | 1.09 | 4.86 | -221 | -41 | -75.4 | -338 | 17.4 | +18 | 8,518 | -12 | 115 | 1.35 | '23/12/13 | 158.5 | 159 | 155.5 | 157 | -1 | -0.63 | 2.22 | 2,411 | 2,454 | 0.98 | 3.78 | -535 | -78 | -54.1 | -667 | 17.5 | +71 | 8,500 | -6 | 127 | 1.49 | '23/12/12 | 159.5 | 161 | 158 | 158 | -1.5 | -0.94 | 1.88 | 1,908 | 2,461 | 0.78 | 3.04 | -129 | 0 | -61.5 | -190 | 17.6 | -165 | 8,429 | -5 | 133 | 1.58 | '23/12/11 | 160 | 161 | 158 | 159.5 | +1 | +0.63 | 1.89 | 2,757 | 2,445 | 1.13 | 4.39 | +38 | -76.1 | -74.2 | -112 | 17.7 | -113 | 8,594 | -4 | 138 | 1.61 | '23/12/08 | 157 | 161.5 | 156 | 158.5 | +3 | +1.93 | 3.54 | 7,304 | 5,668 | 1.29 | 11.6 | -2,049 | -20 | +144 | -1,925 | 17.6 | +511 | 8,707 | -17 | 142 | 1.63 | '23/12/07 | 157.5 | 159 | 154 | 155.5 | -2 | -1.27 | 3.17 | 4,042 | 3,515 | 1.15 | 6.31 | -635 | +5 | -34 | -664 | 18.4 | -20 | 8,196 | +23 | 159 | 1.94 | 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 | 159.5 | 161.5 | 157 | 157.5 | 0 | 0 | 2.86 | 4,462 | 3,663 | 1.22 | 7.08 | -1,398 | +1 | +24.4 | -1,373 | 18.7 | +373 | 8,216 | -12 | 136 | 1.66 | '23/12/05 | 161 | 161 | 157 | 157.5 | -3.5 | -2.17 | 2.48 | 5,075 | 4,354 | 1.17 | 8.04 | -804 | +105 | +22.4 | -677 | 19.5 | +381 | 7,843 | -23 | 148 | 1.89 | '23/12/04 | 165.5 | 166 | 160 | 161 | -3.5 | -2.13 | 3.65 | 6,893 | 6,061 | 1.14 | 11.2 | -411 | +102 | -67.7 | -377 | 19.8 | +84 | 7,462 | -58 | 171 | 2.29 | '23/12/01 | 168 | 168 | 163.5 | 164.5 | -3.5 | -2.08 | 2.68 | 7,105 | 10,385 | 0.68 | 11.7 | -854 | +140 | +50.6 | -663 | 20.2 | -140 | 7,378 | -27 | 229 | 3.1 | '23/11/30 | 168.5 | 171.5 | 165 | 168 | +3.5 | +2.13 | 3.95 | 17,992 | 15,502 | 1.16 | 30.2 | +550 | +784 | -335 | +999 | 20.9 | -784 | 7,518 | +9 | 256 | 3.41 | '23/11/29 | 156 | 166 | 156 | 164.5 | +11 | +7.17 | 6.51 | 18,911 | 14,229 | 1.33 | 30.6 | +1,639 | +516 | +384 | +2,540 | 20.7 | +1,892 | 8,302 | +121 | 247 | 2.98 | '23/11/28 | 147.5 | 154 | 147.5 | 153.5 | +7 | +4.78 | 4.44 | 5,018 | 4,261 | 1.18 | 7.64 | +119 | +1 | +279 | +398 | 19.9 | +237 | 6,410 | +8 | 126 | 1.97 | '23/11/27 | 152 | 152.5 | 146 | 146.5 | -4.5 | -2.98 | 4.3 | 2,787 | 2,713 | 1.03 | 4.14 | -209 | +2 | -144 | -351 | 19.9 | -71 | 6,173 | -27 | 118 | 1.91 | '23/11/24 | 152 | 154.5 | 150.5 | 151 | -0.5 | -0.33 | 2.64 | 6,188 | 5,121 | 1.21 | 9.44 | +123 | +351 | +15 | +489 | 20 | -348 | 6,245 | +8 | 145 | 2.32 | '23/11/23 | 150 | 153 | 149 | 151.5 | +2.5 | +1.68 | 2.68 | 4,558 | 3,898 | 1.17 | 6.9 | +1,430 | +79 | +48 | +1,557 | 19.9 | -515 | 6,593 | +14 | 137 | 2.08 | '23/11/22 | 148 | 151.5 | 146.5 | 149 | +1 | +0.68 | 3.38 | 3,165 | 2,826 | 1.12 | 4.72 | -246 | -5 | +205 | -46 | 19.3 | -31 | 7,108 | 0 | 123 | 1.73 | '23/11/21 | 148.5 | 149.5 | 147 | 148 | 0 | 0 | 1.69 | 2,789 | 2,301 | 1.21 | 4.13 | -5.95 | +0.91 | -14.9 | -19.9 | 19.4 | +15 | 7,139 | -9 | 123 | 1.72 | '23/11/20 | 148.5 | 149.5 | 146.5 | 148 | 0 | 0 | 2.03 | 3,968 | 5,385 | 0.74 | 5.87 | -749 | -86.7 | -161 | -996 | 19.4 | +45 | 7,124 | -4 | 132 | 1.85 | '23/11/17 | 141 | 148.5 | 140.5 | 148 | +8 | +5.71 | 5.71 | 8,879 | 7,021 | 1.26 | 13 | +503 | -12 | +166 | +657 | 19.7 | +736 | 7,079 | +46 | 136 | 1.92 | '23/11/16 | 138 | 140.5 | 137.5 | 140 | +3 | +2.19 | 2.19 | 1,708 | 1,417 | 1.21 | 2.38 | +222 | +2.7 | +42.4 | +267 | 19.4 | -145 | 6,343 | -2 | 90 | 1.42 | '23/11/15 | 139 | 139.5 | 136.5 | 137 | +0.5 | +0.37 | 2.2 | 2,822 | 2,308 | 1.22 | 3.89 | -981 | +1 | -1.47 | -981 | 19.4 | +123 | 6,488 | -6 | 92 | 1.42 | '23/11/14 | 139 | 140 | 136 | 136.5 | -1.5 | -1.09 | 2.9 | 2,302 | 1,919 | 1.2 | 3.16 | -967 | +1 | -9.88 | -976 | 19.9 | -88 | 6,365 | -8 | 98 | 1.54 | '23/11/13 | 140.5 | 140.5 | 138 | 138 | -0.5 | -0.36 | 1.81 | 2,832 | 2,296 | 1.23 | 3.93 | +97.1 | -137 | +17.5 | -22.4 | 20.4 | -439 | 6,453 | -6 | 106 | 1.64 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/10 | 145 | 147 | 138 | 138.5 | -8 | -5.46 | 6.14 | 8,400 | 6,793 | 1.24 | 11.8 | -2,223 | -2 | -116 | -2,341 | 20.5 | -131 | 6,892 | -29 | 112 | 1.63 | '23/11/09 | 149.5 | 149.5 | 145 | 146.5 | -2.5 | -1.68 | 3.02 | 2,614 | 2,205 | 1.19 | 3.85 | +616 | -28 | +50.1 | +638 | 21.5 | -521 | 7,023 | -16 | 141 | 2.01 | '23/11/08 | 149.5 | 149.5 | 146.5 | 149 | +0.5 | +0.34 | 2.02 | 3,335 | 1,946 | 1.71 | 4.95 | +906 | -202 | -49 | +655 | 21.2 | -290 | 7,544 | 0 | 157 | 2.08 | '23/11/07 | 146.5 | 150.5 | 146.5 | 148.5 | +0.5 | +0.34 | 2.7 | 3,429 | 3,068 | 1.12 | 5.08 | +503 | +62 | -59.2 | +505 | 20.8 | -172 | 7,834 | +3 | 157 | 2 | '23/11/06 | 142.5 | 148 | 142.5 | 148 | +6 | +4.23 | 3.87 | 3,112 | 2,653 | 1.17 | 4.55 | +1,231 | +13 | +284 | +1,529 | 20.7 | -18 | 8,006 | -14 | 154 | 1.92 | '23/11/03 | 139.5 | 144.5 | 139 | 142 | +3.5 | +2.53 | 3.97 | 3,608 | 2,739 | 1.32 | 5.12 | +682 | +10 | +148 | +840 | 20.1 | +80 | 8,024 | -1 | 168 | 2.09 | '23/11/02 | 138 | 139 | 135.5 | 138.5 | +2.5 | +1.84 | 2.57 | 3,569 | 2,520 | 1.42 | 4.89 | +202 | -882 | +112 | -568 | 20.2 | +229 | 7,944 | -36 | 169 | 2.13 | '23/11/01 | 134.5 | 136.5 | 133 | 136 | +2 | +1.49 | 2.61 | 2,945 | 2,239 | 1.32 | 3.97 | +228 | -18 | +18.5 | +229 | 20.3 | +11 | 7,715 | +26 | 205 | 2.66 | '23/10/31 | 141 | 141.5 | 132.5 | 134 | -8 | -5.63 | 6.34 | 7,866 | 6,267 | 1.26 | 10.7 | -1,699 | -227 | -49.9 | -1,976 | 20.3 | +163 | 7,704 | +44 | 179 | 2.32 | '23/10/30 | 138.5 | 143 | 136.5 | 142 | +3.5 | +2.53 | 4.69 | 2,864 | 2,800 | 1.02 | 4.01 | +635 | -8 | -12.5 | +614 | 21.1 | -152 | 7,541 | +16 | 135 | 1.79 | '23/10/27 | 142.5 | 145.5 | 138 | 138.5 | -4.5 | -3.15 | 5.24 | 5,368 | 4,945 | 1.09 | 7.6 | +834 | +71 | -201 | +704 | 20.8 | -425 | 7,693 | +54 | 119 | 1.55 | '23/10/26 | 145 | 146.5 | 143 | 143 | -4.5 | -3.05 | 2.37 | 2,299 | 2,163 | 1.06 | 3.33 | -11 | -220 | -159 | -390 | 20.3 | -34 | 8,118 | +7 | 65 | 0.8 | '23/10/25 | 149.5 | 152 | 147.5 | 147.5 | -2 | -1.34 | 3.01 | 1,490 | 4,225 | 0.35 | 2.22 | -556 | +211 | -46.5 | -391 | 20.2 | +10 | 8,153 | -6 | 58 | 0.71 | '23/10/24 | 150 | 150.5 | 147 | 149.5 | -0.5 | -0.33 | 2.33 | 2,282 | 3,165 | 0.72 | 3.4 | +583 | +2 | -267 | +318 | 20.3 | +99 | 8,143 | 0 | 64 | 0.79 | '23/10/23 | 149 | 154.5 | 149 | 150 | +1 | +0.67 | 3.69 | 5,500 | 4,683 | 1.17 | 8.36 | -104 | +137 | +139 | +172 | 20.2 | +100 | 8,044 | 0 | 64 | 0.8 | '23/10/20 | 148 | 149.5 | 146.5 | 149 | 0 | 0 | 2.01 | 2,239 | 2,039 | 1.1 | 3.32 | -634 | +627 | +23.7 | +16.5 | 20.2 | -118 | 7,944 | +4 | 64 | 0.81 | '23/10/19 | 146.5 | 149 | 144.5 | 149 | +2 | +1.36 | 3.06 | 1,716 | 2,610 | 0.66 | 2.52 | -65 | +134 | -67 | +2.04 | 20.6 | -59 | 8,062 | +10 | 60 | 0.74 | '23/10/18 | 148.5 | 151 | 146.5 | 147 | -0.5 | -0.34 | 3.05 | 3,867 | 4,009 | 0.96 | 5.73 | +419 | +134 | -242 | +311 | 20.7 | -43 | 8,121 | -4 | 50 | 0.62 | 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 | 146 | 150.5 | 144.5 | 147.5 | +3.5 | +2.43 | 4.17 | 2,800 | 2,395 | 1.17 | 4.15 | +1,202 | +245 | +79 | +1,526 | 20.4 | -194 | 8,164 | +8 | 54 | 0.66 | '23/10/16 | 147.5 | 148 | 143.5 | 144 | -4.5 | -3.03 | 3.03 | 2,173 | 4,118 | 0.53 | 3.15 | -921 | -1 | -16.6 | -939 | 19.8 | -100 | 8,359 | -8 | 46 | 0.55 | '23/10/13 | 146.5 | 149 | 145.5 | 148.5 | +1 | +0.68 | 2.37 | 2,045 | 1,834 | 1.11 | 3.02 | +589 | -46 | +46 | +589 | 20.2 | -146 | 8,459 | +6 | 54 | 0.64 | '23/10/12 | 146.5 | 148 | 146 | 147.5 | +1.5 | +1.03 | 1.37 | 2,160 | 2,084 | 1.04 | 3.18 | +152 | 0 | -0.07 | +152 | 19.9 | -48 | 8,606 | -6 | 48 | 0.56 | '23/10/11 | 146 | 147.5 | 141.5 | 146 | -1.5 | -1.02 | 4.07 | 2,810 | 2,512 | 1.12 | 4.08 | +122 | +34 | -86.6 | +69.2 | 20.1 | +73 | 8,655 | -21 | 54 | 0.62 | '23/10/06 | 148.5 | 150.5 | 147 | 147.5 | -0.5 | -0.34 | 2.36 | 3,211 | 2,586 | 1.24 | 4.77 | +1,004 | -57 | -139 | +808 | 20 | -209 | 8,582 | +18 | 75 | 0.87 | '23/10/05 | 146.5 | 148.5 | 145 | 148 | +2.5 | +1.72 | 2.41 | 2,738 | 2,368 | 1.16 | 4.03 | +728 | 0 | -23.6 | +704 | 19.5 | +48 | 8,791 | -5 | 57 | 0.65 | '23/10/04 | 144.5 | 147 | 143 | 145.5 | -0.5 | -0.34 | 2.74 | 1,699 | 1,848 | 0.92 | 2.46 | +61.4 | +185 | -7.77 | +239 | 19.4 | -144 | 8,743 | +16 | 62 | 0.71 | '23/10/03 | 144.5 | 147 | 144 | 146 | +1.5 | +1.04 | 2.08 | 2,306 | 2,206 | 1.05 | 3.35 | +691 | 0 | +21.2 | +712 | 19.3 | -143 | 8,887 | -2 | 46 | 0.52 | '23/10/02 | 150 | 151 | 144.5 | 144.5 | -4.5 | -3.02 | 4.36 | 6,096 | 4,941 | 1.23 | 8.96 | -1,343 | -353 | -90 | -1,786 | 19 | -66 | 9,030 | -20 | 48 | 0.53 | '23/09/28 | 142 | 149 | 142 | 149 | +6 | +4.2 | 4.9 | 6,475 | 4,842 | 1.34 | 9.52 | +1,989 | +15 | +121 | +2,125 | 19.5 | +707 | 9,096 | +15 | 68 | 0.75 | '23/09/27 | 142 | 144 | 140.5 | 143 | +1 | +0.7 | 2.46 | 3,302 | 2,847 | 1.16 | 4.69 | -469 | -215 | +6.72 | -678 | 18.5 | +241 | 8,389 | -9 | 53 | 0.63 | '23/09/26 | 146 | 146 | 142 | 142 | -4 | -2.74 | 2.74 | 5,600 | 8,165 | 0.69 | 8.07 | -499 | 0 | -65.1 | -564 | 18.6 | +94 | 8,149 | -121 | 62 | 0.76 | '23/09/25 | 143.5 | 151.5 | 143.5 | 146 | +2.5 | +1.74 | 5.57 | 11,921 | 10,407 | 1.15 | 17.6 | +2,070 | +327 | -125 | +2,272 | 18.6 | +1,214 | 8,055 | +5 | 183 | 2.27 | '23/09/22 | 138.5 | 144 | 137.5 | 143.5 | +5 | +3.61 | 4.69 | 3,879 | 3,207 | 1.21 | 5.51 | +1,132 | +189 | +161 | +1,482 | 17.5 | +209 | 6,841 | +26 | 178 | 2.6 | '23/09/21 | 140.5 | 141 | 138 | 138.5 | -1.5 | -1.07 | 2.14 | 2,229 | 2,974 | 0.75 | 3.11 | -797 | -5 | -103 | -905 | 17 | -7 | 6,632 | -3 | 152 | 2.29 | '23/09/20 | 141 | 142.5 | 139.5 | 140 | +0.5 | +0.36 | 2.15 | 3,649 | 2,932 | 1.24 | 5.14 | +84.7 | -1 | -112 | -27.9 | 17.4 | +109 | 6,639 | +2 | 155 | 2.33 | '23/09/19 | 141 | 142 | 138 | 139.5 | -1 | -0.71 | 2.85 | 2,769 | 2,664 | 1.04 | 3.87 | -1,246 | -1 | -67.9 | -1,315 | 17.4 | +282 | 6,530 | -46 | 153 | 2.34 | 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 | 139.5 | 142.5 | 138.5 | 140.5 | 0 | 0 | 2.85 | 2,176 | 2,074 | 1.05 | 3.07 | +139 | -6 | -7.9 | +125 | 17.9 | +36 | 6,248 | -3 | 199 | 3.19 | '23/09/15 | 142 | 142 | 139.5 | 140.5 | +1 | +0.72 | 1.79 | 2,734 | 2,660 | 1.03 | 3.84 | -128 | -4 | -104 | -236 | 17.9 | +36 | 6,212 | -39 | 202 | 3.25 | '23/09/14 | 135 | 142 | 134 | 139.5 | +6 | +4.49 | 5.99 | 4,386 | 3,574 | 1.23 | 6.1 | +32.7 | 0 | -150 | -118 | 18 | +331 | 6,176 | -59 | 241 | 3.9 | '23/09/13 | 135 | 135.5 | 133 | 133.5 | -1.5 | -1.11 | 1.85 | 1,133 | 1,576 | 0.72 | 1.52 | -53.6 | 0 | +0.49 | -53.1 | 18.2 | +21 | 5,845 | -4 | 300 | 5.13 | '23/09/12 | 137.5 | 139 | 133.5 | 135 | -1.5 | -1.1 | 4.03 | 2,578 | 3,198 | 0.81 | 3.49 | -93.3 | 0 | -57.5 | -151 | 18.2 | +34 | 5,825 | +10 | 304 | 5.22 | '23/09/11 | 138 | 140 | 134.5 | 136.5 | -3.5 | -2.5 | 3.93 | 4,390 | 6,530 | 0.67 | 5.99 | -65 | 0 | +5.57 | -59.4 | 18.6 | -131 | 5,791 | -95 | 294 | 5.08 | '23/09/08 | 144 | 144 | 138.5 | 140 | -4.5 | -3.11 | 3.81 | 3,292 | 3,592 | 0.92 | 4.64 | -648 | 0 | -26 | -674 | 18.6 | +149 | 5,923 | -263 | 389 | 6.57 | '23/09/07 | 141 | 147 | 140.5 | 144.5 | +3.5 | +2.48 | 4.61 | 4,702 | 3,493 | 1.35 | 6.79 | -62.3 | +600 | +133 | +670 | 18.9 | -45 | 5,774 | +102 | 652 | 11.3 | '23/09/06 | 137.5 | 145.5 | 136.5 | 141 | +4 | +2.92 | 6.57 | 4,651 | 3,843 | 1.21 | 6.58 | +190 | +299 | +117 | +606 | 18.9 | +65 | 5,819 | +73 | 550 | 9.45 | '23/09/05 | 131 | 139 | 131 | 137 | +7 | +5.38 | 6.15 | 4,055 | 3,389 | 1.2 | 5.52 | +221 | -0.49 | +64.7 | +285 | 18.7 | -329 | 5,754 | +54 | 477 | 8.29 | '23/09/04 | 130.5 | 130.5 | 129 | 130 | -0.5 | -0.38 | 1.15 | 1,252 | 983 | 1.27 | 1.62 | +299 | -1 | -45.6 | +252 | 18.5 | -413 | 6,083 | -3 | 423 | 6.95 | '23/09/01 | 132 | 133 | 130.5 | 130.5 | -2 | -1.51 | 1.89 | 1,451 | 1,187 | 1.22 | 1.91 | -396 | +6.61 | -27 | -416 | 18.4 | +30 | 6,496 | +13 | 426 | 6.56 | '23/08/31 | 131 | 132.5 | 130.5 | 132.5 | +1.5 | +1.15 | 1.53 | 1,353 | 957 | 1.41 | 1.78 | +251 | 0 | -41.1 | +210 | 18.4 | -88 | 6,466 | -14 | 413 | 6.39 | '23/08/30 | 131 | 131.5 | 130.5 | 131 | +0.5 | +0.38 | 0.77 | 1,150 | 756 | 1.52 | 1.51 | +416 | 0 | -49.9 | +366 | 18.3 | -161 | 6,554 | +14 | 427 | 6.52 | '23/08/29 | 128 | 131 | 128 | 130.5 | +2 | +1.56 | 2.33 | 857 | 756 | 1.13 | 1.11 | -124 | 0 | -5.24 | -129 | 18 | -213 | 6,715 | +20 | 413 | 6.15 | '23/08/28 | 130 | 130.5 | 128.5 | 128.5 | -1.5 | -1.15 | 1.54 | 629 | 636 | 0.99 | 0.81 | -151 | 0 | -40.4 | -191 | 17.8 | -12 | 6,928 | +12 | 393 | 5.67 | '23/08/25 | 128.5 | 131 | 127.5 | 130 | +0.5 | +0.39 | 2.7 | 1,191 | 871 | 1.37 | 1.54 | -353 | 0 | -29.6 | -383 | 18 | +51 | 6,940 | +9 | 381 | 5.49 | '23/08/24 | 128.5 | 130.5 | 127 | 129.5 | +2 | +1.57 | 2.75 | 1,997 | 1,449 | 1.38 | 2.58 | +526 | 0 | +15 | +541 | 18.2 | -43 | 6,889 | -6 | 372 | 5.4 | 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 | '23/08/23 | 126.5 | 128.5 | 126.5 | 127.5 | +1 | +0.79 | 1.58 | 852 | 693 | 1.23 | 1.08 | +199 | 0 | -0.86 | +198 | 17.8 | -139 | 6,932 | +2 | 378 | 5.45 | '23/08/22 | 127 | 128 | 126 | 126.5 | 0 | 0 | 1.58 | 1,136 | 788 | 1.44 | 1.44 | -268 | 0 | -10.7 | -279 | 17.7 | -160 | 7,071 | -1 | 376 | 5.32 | '23/08/21 | 125.5 | 127 | 124 | 126.5 | +1 | +0.8 | 2.39 | 701 | 583 | 1.2 | 0.88 | +15 | 0 | -3 | +12 | 16.7 | -98 | 7,231 | +5 | 377 | 5.21 | '23/08/18 | 125 | 126 | 124 | 125.5 | +0.5 | +0.4 | 1.6 | 754 | 822 | 0.92 | 0.94 | -124 | 0 | -5.24 | -129 | 16.6 | 0 | 7,329 | -1 | 372 | 5.08 | '23/08/17 | 123 | 126 | 123 | 125 | +1.5 | +1.21 | 2.43 | 1,085 | 786 | 1.38 | 1.35 | +366 | 0 | +8 | +374 | 17 | -214 | 7,329 | +27 | 373 | 5.09 | '23/08/16 | 124 | 125.5 | 122 | 123.5 | -1 | -0.8 | 2.81 | 2,218 | 1,843 | 1.2 | 2.74 | -621 | 0 | -353 | -974 | 16.6 | +525 | 7,543 | +32 | 346 | 4.59 | '23/08/15 | 123.5 | 125 | 123 | 124.5 | +1 | +0.81 | 1.62 | 1,016 | 783 | 1.3 | 1.26 | -2 | +8 | -34.4 | -28.4 | 16.7 | -1 | 7,018 | +1 | 314 | 4.47 | '23/08/14 | 124 | 125 | 122 | 123.5 | -1 | -0.8 | 2.41 | 1,665 | 1,305 | 1.28 | 2.05 | -756 | +6 | -195 | -945 | 16.4 | -48 | 7,020 | +7 | 313 | 4.46 | '23/08/11 | 125.5 | 126 | 123 | 124.5 | -0.5 | -0.4 | 2.4 | 1,776 | 1,697 | 1.05 | 2.21 | -435 | +2 | -129 | -562 | 16.8 | -705 | 7,069 | +79 | 306 | 4.33 | '23/08/10 | 123.5 | 126 | 123.5 | 125 | +0.5 | +0.4 | 2.01 | 1,832 | 1,615 | 1.13 | 2.28 | -276 | +6 | -283 | -553 | 16.6 | +32 | 7,774 | +1 | 227 | 2.92 | '23/08/09 | 126.5 | 128 | 122.5 | 124.5 | -2 | -1.58 | 4.35 | 4,905 | 4,627 | 1.06 | 6.15 | -1,452 | +908 | +29.5 | -515 | 16.8 | +119 | 7,742 | +226 | 226 | 2.92 | '23/08/08 | 166.5 | 167 | 163 | 164.5 | -1.5 | -0.9 | 2.41 | 2,217 | 1,722 | 1.29 | 3.65 | -218 | +14 | +339 | +135 | 17.2 | +20 | 7,623 | 0 | 0 | 0 | '23/08/07 | 165 | 167 | 162.5 | 166 | +2 | +1.22 | 2.74 | 1,523 | 1,416 | 1.08 | 2.52 | -21 | 0 | +109 | +88.2 | 17.3 | -173 | 7,603 | 0 | 0 | 0 | '23/08/04 | 161.5 | 166 | 161 | 164 | +3.5 | +2.18 | 3.12 | 1,729 | 1,668 | 1.04 | 2.84 | -169 | -1 | +125 | -45.1 | 17.3 | -30 | 7,776 | -38 | 0 | 0 | '23/08/02 | 160 | 163.5 | 159.5 | 160.5 | -1 | -0.62 | 2.48 | 2,100 | 1,749 | 1.2 | 3.39 | -323 | 0 | +84.6 | -238 | 17.6 | -52 | 7,806 | -21 | 38 | 0.49 | '23/08/01 | 157.5 | 162.5 | 157.5 | 161.5 | +4 | +2.54 | 3.17 | 5,465 | 2,138 | 2.56 | 8.77 | -796 | 0 | +195 | -602 | 17.8 | +153 | 7,858 | +4 | 59 | 0.75 | '23/07/31 | 159.5 | 160 | 155 | 157.5 | -1.5 | -0.94 | 3.14 | 3,062 | 2,518 | 1.22 | 4.82 | -444 | 0 | +34.2 | -410 | 18.6 | +33 | 7,705 | -31 | 55 | 0.71 | '23/07/28 | 157 | 160.5 | 156.5 | 159 | +1 | +0.63 | 2.53 | 5,354 | 2,250 | 2.38 | 8.46 | -2,238 | 0 | +323 | -1,915 | 19.3 | +1,450 | 7,672 | -18 | 86 | 1.12 | 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 | 157 | 161 | 157 | 158 | +0.5 | +0.32 | 2.54 | 2,817 | 2,649 | 1.06 | 4.47 | -754 | 0 | +228 | -527 | 20.9 | +260 | 6,222 | -36 | 104 | 1.67 | '23/07/26 | 160 | 160.5 | 155 | 157.5 | -8.5 | -5.12 | 3.31 | 9,151 | 6,992 | 1.31 | 14.4 | -2,092 | -120 | +415 | -1,798 | 21.2 | -22 | 5,962 | -190 | 140 | 2.35 | '23/07/25 | 170.5 | 172 | 166 | 166 | -3.5 | -2.06 | 3.54 | 2,660 | 2,768 | 0.96 | 4.47 | -925 | 0 | -30 | -955 | 22 | +86 | 5,984 | +244 | 330 | 5.51 | '23/07/24 | 171 | 171.5 | 168 | 169.5 | -0.5 | -0.29 | 2.06 | 1,474 | 1,161 | 1.27 | 2.5 | +70.9 | -252 | +70.9 | -110 | 22.3 | -61 | 5,898 | +7 | 86 | 1.46 | '23/07/21 | 171 | 172 | 169.5 | 170 | -3 | -1.73 | 1.45 | 1,876 | 1,777 | 1.06 | 3.2 | -843 | -240 | -11.5 | -1,094 | 22.3 | +304 | 5,959 | +26 | 79 | 1.33 | '23/07/20 | 175 | 176.5 | 172 | 173 | -2.5 | -1.42 | 2.56 | 1,756 | 1,647 | 1.07 | 3.05 | -228 | -239 | -38.1 | -505 | 22.7 | +28 | 5,656 | -2 | 53 | 0.94 | '23/07/19 | 172 | 179.5 | 172 | 175.5 | +5 | +2.93 | 4.4 | 4,065 | 2,689 | 1.51 | 7.16 | +2,283 | -270 | +27.2 | +2,041 | 22.9 | -354 | 5,628 | +18 | 55 | 0.98 | '23/07/18 | 176.5 | 176.5 | 170.5 | 170.5 | -5 | -2.85 | 3.42 | 1,771 | 1,801 | 0.98 | 3.04 | -486 | -271 | -19.4 | -777 | 21.5 | +36 | 5,982 | -1 | 37 | 0.62 | '23/07/17 | 173 | 176 | 172 | 175.5 | +2.5 | +1.45 | 2.31 | 977 | 915 | 1.07 | 1.7 | +245 | -14 | -19.5 | +211 | 21.7 | +48 | 5,946 | +4 | 38 | 0.64 | '23/07/14 | 173 | 174.5 | 172 | 173 | 0 | 0 | 1.45 | 803 | 827 | 0.97 | 1.39 | -14 | -36 | +3.21 | -46.8 | 21.5 | +14 | 5,898 | +1 | 34 | 0.58 | '23/07/13 | 172.5 | 175.5 | 172 | 173 | +1.5 | +0.87 | 2.04 | 1,572 | 1,256 | 1.25 | 2.73 | +102 | -65 | +3.93 | +41 | 21.5 | +28 | 5,884 | +1 | 33 | 0.56 | '23/07/12 | 171 | 172.5 | 169.5 | 171.5 | +0.5 | +0.29 | 1.75 | 1,903 | 1,356 | 1.4 | 3.25 | -313 | -26 | +11.7 | -327 | 21.3 | +195 | 5,856 | +1 | 32 | 0.55 | '23/07/11 | 172 | 174 | 170 | 171 | +0.5 | +0.29 | 2.35 | 1,311 | 1,145 | 1.14 | 2.25 | -139 | -2 | +20.1 | -121 | 21.2 | +89 | 5,661 | +12 | 31 | 0.55 | '23/07/10 | 173.5 | 174.5 | 170 | 170.5 | -4 | -2.29 | 2.58 | 1,705 | 2,033 | 0.84 | 2.93 | -444 | -1 | -10.5 | -455 | 21.1 | +30 | 5,573 | +8 | 19 | 0.34 | '23/07/07 | 178.5 | 178.5 | 174 | 174.5 | -3 | -1.69 | 2.54 | 1,291 | 1,258 | 1.03 | 2.26 | -94 | 0 | -23.1 | -117 | 21.3 | -46 | 5,543 | +1 | 11 | 0.2 | '23/07/06 | 178 | 180.5 | 176 | 177.5 | -1 | -0.56 | 2.52 | 1,424 | 1,187 | 1.2 | 2.53 | -33.1 | +32 | +14.2 | +13.1 | 21.3 | +70 | 5,589 | -1 | 10 | 0.18 | '23/07/05 | 176 | 181 | 176 | 178.5 | +4 | +2.29 | 2.87 | 2,180 | 1,864 | 1.17 | 3.89 | -196 | +27 | -13.7 | -183 | 21.1 | +248 | 5,519 | +5 | 11 | 0.2 | '23/07/04 | 176.5 | 178 | 174 | 174.5 | -2.5 | -1.41 | 2.26 | 3,957 | 3,485 | 1.14 | 6.95 | -1,604 | -4 | -186 | -1,794 | 21.6 | +240 | 5,271 | +6 | 6 | 0.11 | 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 | 184.5 | 186.5 | 183 | 185 | +2 | +1.09 | 1.91 | 2,574 | 2,063 | 1.25 | 4.76 | -202 | -12 | +452 | +238 | 22.7 | -44 | 5,031 | 0 | 0 | 0 | '23/06/30 | 181.5 | 184.5 | 181.5 | 183 | +1.5 | +0.83 | 1.65 | 1,317 | 1,160 | 1.14 | 2.41 | -388 | +20 | +250 | -118 | 22.8 | -5 | 5,076 | 0 | 0 | 0 | '23/06/29 | 182.5 | 183.5 | 181 | 181.5 | +0.5 | +0.28 | 1.38 | 845 | 934 | 0.9 | 1.54 | -241 | -8 | +45.5 | -204 | 23 | -51 | 5,081 | 0 | 0 | 0 | '23/06/28 | 184 | 184.5 | 181 | 181 | -1.5 | -0.82 | 1.92 | 1,187 | 1,249 | 0.95 | 2.16 | -554 | -2 | +64 | -492 | 23.4 | -20 | 5,132 | -36 | 0 | 0 | '23/06/27 | 183.5 | 186 | 182.5 | 182.5 | -1 | -0.54 | 1.91 | 1,500 | 1,529 | 0.98 | 2.76 | -305 | -0.54 | +37 | -269 | 23.7 | +26 | 5,153 | -43 | 36 | 0.7 | '23/06/26 | 184.5 | 184.5 | 180.5 | 183.5 | 0 | 0 | 2.18 | 2,902 | 1,766 | 1.64 | 5.3 | +1,231 | -1,410 | -5.25 | -184 | 24.4 | -37 | 5,127 | -10 | 79 | 1.54 | '23/06/21 | 184.5 | 185.5 | 183 | 183.5 | -1 | -0.54 | 1.36 | 3,048 | 1,860 | 1.64 | 5.6 | +865 | -1,443 | +56.1 | -522 | 23.7 | -45 | 5,164 | +5 | 89 | 1.72 | '23/06/20 | 188.5 | 189 | 184.5 | 184.5 | -3.5 | -1.86 | 2.39 | 3,339 | 2,239 | 1.49 | 6.2 | +756 | -1,443 | +52.9 | -634 | 23.2 | -39 | 5,210 | -11 | 84 | 1.61 | '23/06/19 | 191 | 192 | 187.5 | 188 | -3.5 | -1.83 | 2.35 | 3,860 | 2,650 | 1.46 | 7.29 | +1,280 | -1,475 | -174 | -369 | 22.7 | -56 | 5,249 | +4 | 95 | 1.81 | '23/06/16 | 192.5 | 194 | 190 | 191.5 | -1 | -0.52 | 2.08 | 4,930 | 4,879 | 1.01 | 9.44 | +1,803 | -1,535 | -31.2 | +237 | 22.1 | -337 | 5,306 | -16 | 91 | 1.72 | '23/06/15 | 187.5 | 196 | 187 | 192.5 | +5 | +2.67 | 4.8 | 5,031 | 4,242 | 1.19 | 9.66 | +534 | -289 | +252 | +497 | 20.9 | +229 | 5,644 | +8 | 107 | 1.9 | '23/06/14 | 186.5 | 189 | 186 | 187.5 | 0 | 0 | 1.6 | 1,975 | 4,716 | 0.42 | 3.7 | +198 | -25 | +17.9 | +191 | 20.4 | -183 | 5,415 | -1 | 99 | 1.83 | '23/06/13 | 188 | 193 | 186.5 | 187.5 | +3.5 | +1.9 | 3.53 | 4,959 | 4,437 | 1.12 | 9.36 | -186 | +7 | +278 | +99.5 | 20.4 | +73 | 5,599 | -35 | 100 | 1.79 | '23/06/12 | 181.5 | 185 | 180.5 | 184 | +4.5 | +2.51 | 2.51 | 2,485 | 2,229 | 1.11 | 4.55 | +525 | -3 | +39.9 | +562 | 20.5 | -41 | 5,526 | -1 | 135 | 2.44 | '23/06/09 | 182 | 182.5 | 178.5 | 179.5 | -2.5 | -1.37 | 2.2 | 2,591 | 2,747 | 0.94 | 4.67 | -644 | +1 | -18 | -661 | 20.2 | +130 | 5,568 | 0 | 136 | 2.44 | '23/06/08 | 185 | 185 | 181.5 | 182 | -2 | -1.09 | 1.9 | 1,897 | 1,869 | 1.01 | 3.47 | -208 | +55 | -18.2 | -171 | 21 | -125 | 5,438 | +3 | 136 | 2.5 | '23/06/07 | 183 | 184.5 | 182.5 | 184 | +2.5 | +1.38 | 1.1 | 1,477 | 1,489 | 0.99 | 2.71 | +222 | +13 | -5 | +230 | 21.6 | -27 | 5,563 | +1 | 133 | 2.39 | '23/06/06 | 183.5 | 183.5 | 181.5 | 181.5 | -1 | -0.55 | 1.1 | 1,606 | 1,535 | 1.05 | 2.93 | +81 | +3 | -21 | +63 | 21.4 | -144 | 5,590 | -44 | 132 | 2.36 | 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 | '23/06/05 | 181 | 184.5 | 181 | 182.5 | +0.5 | +0.27 | 1.92 | 3,707 | 3,166 | 1.17 | 6.78 | +152 | +91 | -529 | -286 | 21 | +135 | 5,734 | +23 | 176 | 3.07 | '23/06/02 | 181.5 | 184 | 180 | 182 | +1 | +0.55 | 2.21 | 2,845 | 2,726 | 1.04 | 5.18 | -1,284 | +37 | +4.87 | -1,242 | 20.5 | +107 | 5,599 | +59 | 153 | 2.73 | '23/06/01 | 183 | 183 | 180 | 181 | -2.5 | -1.36 | 1.63 | 2,137 | 2,131 | 1 | 3.88 | -1,379 | +38 | -19.8 | -1,361 | 21 | +91 | 5,492 | +8 | 94 | 1.71 | '23/05/31 | 182 | 184 | 181.5 | 183.5 | +4.5 | +2.51 | 1.4 | 2,701 | 3,530 | 0.77 | 4.94 | -472 | -8 | -35.2 | -515 | 21.9 | +56 | 5,402 | -4 | 86 | 1.59 | '23/05/30 | 181 | 181.5 | 177 | 179 | -0.5 | -0.28 | 2.51 | 2,237 | 1,849 | 1.21 | 4.01 | -465 | -4 | -79.6 | -549 | 22.1 | +75 | 5,346 | -4 | 90 | 1.68 | '23/05/29 | 176.5 | 180 | 176 | 179.5 | +4.5 | +2.57 | 2.29 | 1,834 | 1,938 | 0.95 | 3.27 | +337 | +2 | +57 | +396 | 22.4 | -80 | 5,271 | +3 | 94 | 1.78 | '23/05/26 | 175.5 | 177 | 174.5 | 175 | +0.5 | +0.29 | 1.43 | 1,209 | 1,266 | 0.96 | 2.12 | +17.9 | -106 | -11 | -99.1 | 22.2 | +56 | 5,351 | +4 | 91 | 1.7 | '23/05/25 | 177 | 177 | 174.5 | 174.5 | -1.5 | -0.85 | 1.42 | 1,372 | 1,394 | 0.98 | 2.4 | -272 | -270 | +29.8 | -513 | 22.2 | +22 | 5,295 | +1 | 87 | 1.64 | '23/05/24 | 176 | 179 | 175 | 176 | -0.5 | -0.28 | 2.27 | 1,573 | 1,470 | 1.07 | 2.77 | -570 | +1 | +2.12 | -567 | 22.2 | +93 | 5,274 | -5 | 86 | 1.63 | '23/05/23 | 176.5 | 177 | 174 | 176.5 | 0 | 0 | 1.7 | 1,361 | 1,409 | 0.97 | 2.39 | -255 | 0 | +2.34 | -253 | 22.6 | -33 | 5,181 | -5 | 91 | 1.76 | '23/05/22 | 177 | 178 | 173.5 | 176.5 | +0.5 | +0.28 | 2.56 | 2,342 | 2,927 | 0.8 | 4.12 | -920 | 0 | -11.3 | -931 | 23 | +160 | 5,215 | -1 | 96 | 1.84 | '23/05/19 | 170.5 | 177 | 170.5 | 176 | +6.5 | +3.83 | 3.83 | 3,510 | 3,289 | 1.07 | 6.14 | -5 | +18 | +95.7 | +109 | 23.6 | +50 | 5,055 | -17 | 97 | 1.92 | '23/05/18 | 171.5 | 172.5 | 168.5 | 169.5 | -1 | -0.59 | 2.35 | 1,787 | 1,772 | 1.01 | 3.03 | -636 | -193 | -30.7 | -859 | 23.5 | +116 | 5,006 | -3 | 114 | 2.28 | '23/05/17 | 170.5 | 171 | 169 | 170.5 | 0 | 0 | 1.17 | 1,303 | 2,006 | 0.65 | 2.21 | -367 | -193 | +115 | -445 | 23.8 | +52 | 4,891 | -1 | 117 | 2.39 | '23/05/16 | 170.5 | 172.5 | 169.5 | 170.5 | +1.5 | +0.89 | 1.78 | 1,366 | 1,105 | 1.24 | 2.34 | +86.7 | -1 | +18 | +104 | 24 | -72 | 4,840 | -5 | 118 | 2.44 | '23/05/15 | 169.5 | 170 | 167.5 | 169 | -1 | -0.59 | 1.47 | 694 | 739 | 0.94 | 1.17 | -79 | 0 | +5.55 | -73.5 | 23.9 | -5 | 4,912 | -1 | 123 | 2.5 | '23/05/12 | 166 | 170.5 | 166 | 170 | +2 | +1.19 | 2.68 | 746 | 809 | 0.92 | 1.26 | +30 | 0 | -0.21 | +29.8 | 23.8 | -8 | 4,918 | -5 | 124 | 2.52 | '23/05/11 | 173.5 | 173.5 | 167.5 | 168 | -4 | -2.33 | 3.49 | 1,174 | 1,346 | 0.87 | 1.99 | -407 | +5 | -11.8 | -414 | 23.8 | +63 | 4,926 | +9 | 129 | 2.62 | 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 | 171 | 172.5 | 169.5 | 172 | +1 | +0.58 | 1.75 | 492 | 571 | 0.86 | 0.84 | +9 | 0 | -3.65 | +5.35 | 24.1 | -9 | 4,863 | +2 | 120 | 2.47 | '23/05/09 | 174 | 174.5 | 170 | 171 | -2.5 | -1.44 | 2.59 | 1,403 | 1,453 | 0.97 | 2.4 | -212 | +21 | -3.53 | -195 | 24 | -21 | 4,872 | +14 | 118 | 2.42 | '23/05/08 | 174.5 | 175 | 172 | 173.5 | +1 | +0.58 | 1.74 | 1,406 | 1,350 | 1.04 | 2.44 | -336 | +38 | -11 | -309 | 24 | +53 | 4,893 | -12 | 104 | 2.13 | '23/05/05 | 169.5 | 173 | 169.5 | 172.5 | +3 | +1.77 | 2.06 | 1,200 | 1,344 | 0.89 | 2.07 | +86 | 0 | +6 | +92 | 24.2 | -87 | 4,840 | -9 | 116 | 2.4 | '23/05/04 | 169 | 170.5 | 168 | 169.5 | +1 | +0.59 | 1.48 | 894 | 915 | 0.98 | 1.52 | -78.4 | 0 | -19.2 | -97.6 | 24.2 | -26 | 4,927 | +1 | 125 | 2.54 | '23/05/03 | 169 | 170.5 | 167.5 | 168.5 | -2 | -1.17 | 1.76 | 1,292 | 1,375 | 0.94 | 2.19 | -318 | -89.8 | -4.46 | -412 | 24.1 | +80 | 4,953 | +9 | 124 | 2.5 | '23/05/02 | 169 | 172.5 | 168.5 | 170.5 | +1 | +0.59 | 2.36 | 1,632 | 1,612 | 1.01 | 2.78 | -182 | -78 | +14.3 | -246 | 24.3 | -84 | 4,873 | -2 | 115 | 2.36 | '23/04/28 | 169 | 171 | 167.5 | 169.5 | +2.5 | +1.5 | 2.1 | 2,310 | 2,083 | 1.11 | 3.91 | -283 | -55 | +25.4 | -313 | 24.6 | -47 | 4,958 | -4 | 117 | 2.36 |
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 |
|