|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 119 | 123.5 | -4.5 | -3.64% | 4.45% | 123.5 | 123 | 117.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 435 | 5,185萬 | 446 | 1張/筆 | 119.2元 | 10.19 | 100 | -1.78 | 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) | 222 | 2,737萬 | 216 | 1張/筆 | 123.4元 | +0.5 (+0.41%) | 連漲連跌: 首日下跌 ( -4.5元 / -3.64%) 財報評分: 最新68分 / 平均69分 | | | |
| |
成交價: 119元 (-4.5元/ -3.64%) | 成交張數: 435張 | 成交金額: 5,185萬元 | 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213高 | 近9日新低 | 首日下跌 (-4.5元/ -3.64%) | 第198高 | 近4日新高 | 第149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 119元 | 3日 04/25 ~04/29 | 5日 04/23 ~04/29 | 10日 04/16 ~04/29 | 1個月 04/01 ~04/29 | 3個月 01/30 ~04/29 | 半年 '23/10/31 ~04/29 | 1年 '23/05/02 ~04/29 | 2年 '22/05/03 ~04/29 | 3年 '21/05/03 ~04/29 | 5年 '19/05/02 ~04/29 | 10年 | 15年 | 20年 | 今年 01/02 ~04/29 |
---|
起算價 | 126 | 123.5 | 120 | 120 | 129 | 104 | 130.5 | 71.3 | 52.1 | 63.45 | - | - | - | 120.5 | 漲跌價 | -7 | -4.5 | -1 | -1 | -10 | +15 | -11.5 | +47.7 | +66.9 | +55.55 | - | - | - | -1.5 | 漲跌幅 | -5.56% | -3.64% | -0.83% | -0.83% | -7.75% | +14.4% | -8.81% | +66.9% | +128% | +87.5% | - | - | - | -1.24% | 振幅 | 6.75% | 8.91% | 10.8% | 10.8% | 15.1% | 38.5% | 33% | 127% | 269% | 242% | - | - | - | 16.2% | 成交張數 | 845 | 1,939 | 2,953 | 4,106 | 1.21萬 | 3.48萬 | 5.15萬 | 10.5萬 | 23.6萬 | 35.2萬 | - | - | - | 1.64萬 | 成交金額 | 1.02億 | 2.4億 | 3.63億 | 5.01億 | 15.1億 | 43.9億 | 63.2億 | 121億 | 256億 | 322億 | - | - | - | 20.5億 | 週轉率 | 3.15% | 7.23% | 11% | 15.3% | 45% | 130% | 192% | 390% | 881% | 1311% | - | - | - | 61.1% |
結算價 119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 | '24/04/29 | 123.5 | 123 | 117.5 | 119 | -4.5 | -3.64 | 4.45 | 435 | 446 | 0.98 | 0.52 | | | | | 3.34 | | | | | | '24/04/26 | 123 | 125.5 | 121.5 | 123.5 | +0.5 | +0.41 | 3.25 | 222 | 216 | 1.03 | 0.27 | | | | | 3.34 | | | | | | '24/04/25 | 126 | 126 | 121.5 | 123 | -3 | -2.38 | 3.57 | 188 | 244 | 0.77 | 0.23 | | | | | 3.34 | | | | | | '24/04/24 | 126.5 | 128.5 | 123.5 | 126 | -0.5 | -0.4 | 3.95 | 434 | 357 | 1.22 | 0.55 | -23.4 | 0 | 0 | -23.4 | 3.34 | | | | | | '24/04/23 | 123.5 | 127 | 123 | 126.5 | +3 | +2.43 | 3.24 | 660 | 482 | 1.37 | 0.82 | +8.1 | 0 | 0 | +8.1 | 3.43 | | | | | | '24/04/22 | 120.5 | 127.5 | 120 | 123.5 | +3 | +2.49 | 6.22 | 483 | 363 | 1.33 | 0.6 | -5 | 0 | 0 | -5 | 3.4 | | | | | | '24/04/19 | 121 | 122.5 | 117 | 120.5 | -0.5 | -0.41 | 4.55 | 228 | 225 | 1.01 | 0.27 | -17 | 0 | 0 | -17 | 3.42 | | | | | | '24/04/18 | 119.5 | 121 | 119 | 121 | +1.5 | +1.26 | 1.67 | 110 | 124 | 0.89 | 0.13 | +12 | 0 | 0 | +12 | 3.48 | | | | | | '24/04/17 | 117.5 | 120.5 | 117.5 | 119.5 | +2 | +1.7 | 2.55 | 58.5 | 91 | 0.64 | 0.07 | +4 | 0 | 0 | +4 | 3.44 | | | | | | '24/04/16 | 120 | 120 | 115.5 | 117.5 | -2.5 | -2.08 | 3.75 | 135 | 181 | 0.75 | 0.16 | | | | | 3.42 | | | | | | '24/04/15 | 119 | 121.5 | 118 | 120 | +1 | +0.84 | 2.94 | 121 | 107 | 1.13 | 0.14 | | | | | 3.42 | | | | | | '24/04/12 | 120.5 | 121.5 | 117.5 | 119 | -1.5 | -1.24 | 3.32 | 169 | 165 | 1.03 | 0.2 | -30 | 0 | 0 | -30 | 3.42 | | | | | | '24/04/11 | 120.5 | 121.5 | 119.5 | 120.5 | 0 | 0 | 1.66 | 76.8 | 98 | 0.78 | 0.09 | -10.1 | 0 | 0 | -10.1 | 3.53 | | | | | | '24/04/10 | 123.5 | 124 | 120.5 | 120.5 | -3 | -2.43 | 2.83 | 96.8 | 119 | 0.81 | 0.12 | | | | | 3.57 | | | | | | '24/04/09 | 122.5 | 125 | 122.5 | 123.5 | +1 | +0.82 | 2.04 | 111 | 134 | 0.83 | 0.14 | -13 | 0 | 0 | -13 | 3.57 | | | | | | '24/04/08 | 120.5 | 123.5 | 120.5 | 122.5 | +2 | +1.66 | 2.49 | 149 | 123 | 1.22 | 0.18 | -8.1 | 0 | 0 | -8.1 | 3.62 | | | | | | '24/04/03 | 122.5 | 122.5 | 120 | 120.5 | -2 | -1.63 | 2.04 | 133 | 127 | 1.05 | 0.16 | | | | | 3.65 | | | | | | '24/04/02 | 118.5 | 122.5 | 118 | 122.5 | +4 | +3.38 | 3.8 | 107 | 125 | 0.85 | 0.13 | +19 | 0 | 0 | +19 | 3.65 | | | | | | 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 | '24/04/01 | 120 | 120.5 | 116.5 | 118.5 | -1.5 | -1.25 | 3.33 | 189 | 207 | 0.91 | 0.22 | -3 | 0 | 0 | -3 | 3.58 | | | | | | '24/03/29 | 119.5 | 120.5 | 118.5 | 120 | +0.5 | +0.42 | 1.67 | 52.6 | 88 | 0.6 | 0.06 | | | | | 3.59 | | | | | | '24/03/28 | 120 | 121 | 118.5 | 119.5 | -0.5 | -0.42 | 2.08 | 81.4 | 102 | 0.8 | 0.1 | +3 | 0 | 0 | +3 | 3.59 | | | | | | '24/03/27 | 119 | 120.5 | 118 | 120 | +1 | +0.84 | 2.1 | 25.8 | 42 | 0.61 | 0.03 | | | | | 3.58 | | | | | | '24/03/26 | 120 | 120.5 | 118 | 119 | -1 | -0.83 | 2.08 | 101 | 100 | 1.01 | 0.12 | -3 | 0 | 0 | -3 | 3.58 | | | | | | '24/03/25 | 120.5 | 120.5 | 119 | 120 | -0.5 | -0.41 | 1.24 | 71.1 | 102 | 0.7 | 0.09 | +0.3 | 0 | 0 | +0.3 | 3.59 | | | | | | '24/03/22 | 122 | 122.5 | 119.5 | 120.5 | -1.5 | -1.23 | 2.46 | 81.8 | 107 | 0.76 | 0.1 | -4 | 0 | 0 | -4 | 3.59 | | | | | | '24/03/21 | 120.5 | 123.5 | 120 | 122 | +1.5 | +1.24 | 2.9 | 89.9 | 106 | 0.85 | 0.11 | +7 | 0 | 0 | +7 | 3.6 | | | | | | '24/03/20 | 118.5 | 121 | 118 | 120.5 | +2 | +1.69 | 2.53 | 68.5 | 103 | 0.67 | 0.08 | -3 | 0 | 0 | -3 | 3.58 | | | | | | '24/03/19 | 120 | 123 | 118.5 | 118.5 | -1.5 | -1.25 | 3.75 | 108 | 129 | 0.84 | 0.13 | | | | | 3.59 | | | | | | '24/03/18 | 119.5 | 120 | 118.5 | 120 | +0.5 | +0.42 | 1.26 | 132 | 163 | 0.81 | 0.16 | +3 | 0 | 0 | +3 | 3.59 | | | | | | '24/03/15 | 122.5 | 123 | 119 | 119.5 | -3 | -2.45 | 3.27 | 134 | 170 | 0.79 | 0.16 | | | | | 3.58 | | | | | | '24/03/14 | 123.5 | 123.5 | 120.5 | 122.5 | -1 | -0.81 | 2.43 | 159 | 163 | 0.98 | 0.19 | -2 | 0 | 0 | -2 | 3.58 | | | | | | '24/03/13 | 125 | 126.5 | 122.5 | 123.5 | -1.5 | -1.2 | 3.2 | 148 | 160 | 0.92 | 0.18 | -1 | 0 | 0 | -1 | 3.58 | | | | | | '24/03/12 | 126 | 127 | 124.5 | 125 | -1 | -0.79 | 1.98 | 91.7 | 97 | 0.95 | 0.12 | +1.34 | 0 | 0 | +1.34 | 3.59 | | | | | | '24/03/11 | 122.5 | 126 | 122.5 | 126 | +3.5 | +2.86 | 2.86 | 131 | 129 | 1.02 | 0.16 | +2 | 0 | 0 | +2 | 3.58 | | | | | | '24/03/08 | 127.5 | 127.5 | 120 | 122.5 | -5 | -3.92 | 5.88 | 404 | 389 | 1.04 | 0.5 | -10 | 0 | 0 | -10 | 3.58 | | | | | | '24/03/07 | 129 | 130 | 125.5 | 127.5 | -1.5 | -1.16 | 3.49 | 255 | 234 | 1.09 | 0.32 | | | | | 3.61 | | | | | | 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 | '24/03/06 | 129.5 | 130 | 127.5 | 129 | -0.5 | -0.39 | 1.93 | 143 | 156 | 0.92 | 0.18 | | | | | 3.61 | | | | | | '24/03/05 | 132 | 132.5 | 127.5 | 129.5 | -2.5 | -1.89 | 3.79 | 260 | 220 | 1.18 | 0.34 | -36 | 0 | 0 | -36 | 3.61 | | | | | | '24/03/04 | 131 | 135 | 128.5 | 132 | +1 | +0.76 | 4.96 | 943 | 668 | 1.41 | 1.24 | -19 | 0 | 0 | -19 | 3.75 | | | | | | '24/03/01 | 124 | 131.5 | 122.5 | 131 | +7 | +5.65 | 7.26 | 629 | 473 | 1.33 | 0.81 | +5 | 0 | 0 | +5 | 3.82 | | | | | | '24/02/29 | 126 | 126 | 121.5 | 124 | -2 | -1.59 | 3.57 | 209 | 215 | 0.97 | 0.26 | -1 | 0 | 0 | -1 | 3.8 | | | | | | '24/02/27 | 127 | 127 | 121.5 | 126 | -1 | -0.79 | 4.33 | 244 | 255 | 0.96 | 0.3 | +1 | 0 | 0 | +1 | 3.8 | | | | | | '24/02/26 | 127 | 127.5 | 125.5 | 127 | 0 | 0 | 1.57 | 159 | 152 | 1.05 | 0.2 | | | | | 3.8 | | | | | | '24/02/23 | 128 | 128.5 | 126 | 127 | -1 | -0.78 | 1.95 | 123 | 131 | 0.94 | 0.16 | | | | | 3.8 | | | | | | '24/02/22 | 127.5 | 128.5 | 125.5 | 128 | +0.5 | +0.39 | 2.35 | 223 | 146 | 1.53 | 0.28 | | | | | 3.8 | | | | | | '24/02/21 | 125 | 128.5 | 126 | 127.5 | +2.5 | +2 | 2 | 232 | 210 | 1.1 | 0.3 | | | | | 3.8 | | | | | | '24/02/20 | 126.5 | 127 | 123 | 125 | -1.5 | -1.19 | 3.16 | 165 | 170 | 0.97 | 0.21 | | | | | 3.8 | | | | | | '24/02/19 | 129 | 129.5 | 125.5 | 126.5 | -2.5 | -1.94 | 3.1 | 220 | 241 | 0.91 | 0.28 | -1 | 0 | 0 | -1 | 3.8 | | | | | | '24/02/16 | 129.5 | 131.5 | 127 | 129 | -0.5 | -0.39 | 3.47 | 287 | 315 | 0.91 | 0.37 | -4 | 0 | 0 | -4 | 3.8 | | | | | | '24/02/15 | 129 | 134 | 128 | 129.5 | +0.5 | +0.39 | 4.65 | 314 | 299 | 1.05 | 0.41 | | | | | 3.82 | | | | | | '24/02/05 | 130 | 130.5 | 127.5 | 129 | -1 | -0.77 | 2.31 | 252 | 234 | 1.08 | 0.32 | -9 | 0 | 0 | -9 | 3.82 | | | | | | '24/02/02 | 128 | 133 | 127 | 130 | +2 | +1.56 | 4.69 | 360 | 354 | 1.02 | 0.47 | | | | | 3.85 | | | | | | '24/02/01 | 128.5 | 130 | 126.5 | 128 | -0.5 | -0.39 | 2.72 | 185 | 212 | 0.87 | 0.24 | -13.2 | 0 | 0 | -13.2 | 3.85 | | | | | | '24/01/31 | 130 | 130 | 124.5 | 128.5 | -1.5 | -1.15 | 4.23 | 246 | 249 | 0.99 | 0.31 | -12.2 | 0 | 0 | -12.2 | 3.9 | | | | | | 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 | '24/01/30 | 129 | 134.5 | 128.5 | 130 | +1 | +0.78 | 4.65 | 620 | 570 | 1.09 | 0.81 | -5 | 0 | 0 | -5 | 3.95 | | | | | | '24/01/29 | 122.5 | 131 | 122.5 | 129 | +6.5 | +5.31 | 6.94 | 701 | 539 | 1.3 | 0.9 | +20 | 0 | 0 | +20 | 3.96 | | | | | | '24/01/26 | 121 | 123 | 120.5 | 122.5 | +1.5 | +1.24 | 2.07 | 77.6 | 96 | 0.81 | 0.09 | -1 | 0 | 0 | -1 | 3.89 | | | | | | '24/01/25 | 123 | 123 | 120.5 | 121 | -2 | -1.63 | 2.03 | 77.8 | 97 | 0.8 | 0.09 | -7 | 0 | 0 | -7 | 3.89 | | | | | | '24/01/24 | 122.5 | 124 | 120 | 123 | +0.5 | +0.41 | 3.27 | 170 | 189 | 0.9 | 0.21 | -3 | 0 | 0 | -3 | 3.92 | | | | | | '24/01/23 | 124 | 124 | 121.5 | 122.5 | -1.5 | -1.21 | 2.02 | 67.5 | 91 | 0.74 | 0.08 | +0.01 | 0 | 0 | +0.01 | 3.93 | | | | | | '24/01/22 | 126.5 | 126.5 | 121 | 124 | -2.5 | -1.98 | 4.35 | 274 | 293 | 0.93 | 0.34 | -0.99 | 0 | 0 | -0.99 | 3.93 | | | | | | '24/01/19 | 128.5 | 133 | 123 | 126.5 | -2 | -1.56 | 7.78 | 432 | 424 | 1.02 | 0.55 | +6 | 0 | 0 | +6 | 3.93 | | | | | | '24/01/18 | 127 | 129.5 | 125.5 | 128.5 | +1.5 | +1.18 | 3.15 | 424 | 380 | 1.12 | 0.54 | -10 | 0 | 0 | -10 | 3.91 | | | | | | '24/01/17 | 124 | 129 | 123 | 127 | +3 | +2.42 | 4.84 | 611 | 560 | 1.09 | 0.78 | +2 | 0 | 0 | +2 | 3.95 | | | | | | '24/01/16 | 121 | 124.5 | 121 | 124 | +3 | +2.48 | 2.89 | 283 | 263 | 1.08 | 0.35 | +11 | 0 | 0 | +11 | 3.94 | | | | | | '24/01/15 | 121 | 123 | 120.5 | 121 | 0 | 0 | 2.07 | 136 | 142 | 0.96 | 0.17 | +2 | 0 | 0 | +2 | 3.9 | | | | | | '24/01/12 | 117.5 | 124.5 | 117 | 121 | +3.5 | +2.98 | 6.38 | 374 | 278 | 1.35 | 0.46 | | | | | 3.89 | | | | | | '24/01/11 | 118 | 118 | 116 | 117.5 | -0.5 | -0.42 | 1.69 | 102 | 123 | 0.83 | 0.12 | +0.01 | 0 | 0 | +0.01 | 3.89 | | | | | | '24/01/10 | 119.5 | 120 | 117 | 118 | -1.5 | -1.26 | 2.51 | 111 | 121 | 0.91 | 0.13 | +0.01 | 0 | 0 | +0.01 | 3.89 | | | | | | '24/01/09 | 121 | 121 | 118 | 119.5 | -1.5 | -1.24 | 2.48 | 101 | 110 | 0.91 | 0.12 | +0.2 | 0 | 0 | +0.2 | 3.89 | | | | | | '24/01/08 | 122.5 | 123.5 | 120 | 121 | -1.5 | -1.22 | 2.86 | 62.7 | 77 | 0.81 | 0.08 | | | | | 3.89 | | | | | | '24/01/05 | 123 | 123.5 | 121 | 122.5 | -0.5 | -0.41 | 2.03 | 48.2 | 56 | 0.86 | 0.06 | -3 | 0 | 0 | -3 | 3.89 | | | | | | 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 | '24/01/04 | 119 | 123.5 | 119 | 123 | +4 | +3.36 | 3.78 | 127 | 139 | 0.91 | 0.15 | +3 | 0 | 0 | +3 | 3.9 | | | | | | '24/01/03 | 119 | 119 | 117.5 | 119 | 0 | 0 | 1.26 | 46.1 | 81 | 0.57 | 0.05 | -5 | 0 | 0 | -5 | 3.89 | | | | | | '24/01/02 | 120.5 | 120.5 | 118 | 119 | -1.5 | -1.24 | 2.07 | 101 | 129 | 0.78 | 0.12 | -4.99 | 0 | 0 | -4.99 | 3.91 | | | | | | '23/12/29 | 124 | 124 | 119.5 | 120.5 | -3.5 | -2.82 | 3.63 | 310 | 265 | 1.17 | 0.37 | -115 | 0 | 0 | -115 | 3.93 | | | | | | '23/12/28 | 122 | 124.5 | 121 | 124 | +2 | +1.64 | 2.87 | 168 | 165 | 1.02 | 0.21 | +14 | 0 | 0 | +14 | 4.36 | | | | | | '23/12/27 | 122 | 122 | 119.5 | 122 | 0 | 0 | 2.05 | 233 | 207 | 1.13 | 0.28 | +16 | 0 | 0 | +16 | 4.31 | | | | | | '23/12/26 | 123 | 123 | 120.5 | 122 | -1 | -0.81 | 2.03 | 189 | 180 | 1.05 | 0.23 | +10 | 0 | 0 | +10 | 4.25 | | | | | | '23/12/25 | 123.5 | 125.5 | 121.5 | 123 | -0.5 | -0.4 | 3.24 | 136 | 152 | 0.9 | 0.17 | | | | | 4.21 | | | | | | '23/12/22 | 122.5 | 125 | 121.5 | 123.5 | +1 | +0.82 | 2.86 | 120 | 162 | 0.74 | 0.15 | +1.01 | 0 | 0 | +1.01 | 4.21 | | | | | | '23/12/21 | 122.5 | 123.5 | 120 | 122.5 | 0 | 0 | 2.86 | 130 | 125 | 1.04 | 0.16 | +4 | 0 | 0 | +4 | 4.21 | | | | | | '23/12/20 | 122 | 126 | 120.5 | 122.5 | +0.5 | +0.41 | 4.51 | 191 | 165 | 1.16 | 0.24 | -5 | 0 | 0 | -5 | 4.19 | | | | | | '23/12/19 | 124 | 124.5 | 117 | 122 | -2 | -1.61 | 6.05 | 511 | 405 | 1.26 | 0.61 | +35 | 0 | 0 | +35 | 4.21 | | | | | | '23/12/18 | 127 | 127.5 | 121 | 124 | -3 | -2.36 | 5.12 | 234 | 268 | 0.87 | 0.29 | -2.98 | 0 | 0 | -2.98 | 4.08 | | | | | | '23/12/15 | 129 | 130 | 125.5 | 127 | -2 | -1.55 | 3.49 | 447 | 328 | 1.36 | 0.57 | +3 | 0 | 0 | +3 | 4.09 | | | | | | '23/12/14 | 132 | 135.5 | 127 | 129 | -3 | -2.27 | 6.44 | 679 | 482 | 1.41 | 0.88 | -14 | 0 | 0 | -14 | 4.08 | | | | | | '23/12/13 | 124.5 | 136.5 | 124.5 | 132 | +7.5 | +6.02 | 9.64 | 1,054 | 619 | 1.7 | 1.38 | +13.9 | 0 | 0 | +13.9 | 4.13 | | | | | | '23/12/12 | 129.5 | 130.5 | 123 | 124.5 | -5 | -3.86 | 5.79 | 387 | 385 | 1.01 | 0.49 | | | | | 4.08 | | | | | | '23/12/11 | 130.5 | 131.5 | 128 | 129.5 | -1 | -0.77 | 2.68 | 234 | 161 | 1.45 | 0.3 | -3 | 0 | 0 | -3 | 4.08 | | | | | | 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 | '23/12/08 | 131 | 133.5 | 129 | 130.5 | -0.5 | -0.38 | 3.44 | 416 | 242 | 1.72 | 0.54 | | | | | 4.09 | | | | | | '23/12/07 | 127 | 133 | 127 | 131 | +4 | +3.15 | 4.72 | 973 | 518 | 1.88 | 1.27 | +149 | 0 | 0 | +149 | 4.09 | | | | | | '23/12/06 | 128.5 | 129 | 127 | 127 | -1.5 | -1.17 | 1.56 | 246 | 181 | 1.36 | 0.31 | | | | | 3.54 | | | | | | '23/12/05 | 129 | 130.5 | 126.5 | 128.5 | -0.5 | -0.39 | 3.1 | 236 | 219 | 1.08 | 0.3 | +1 | 0 | 0 | +1 | 3.54 | | | | | | '23/12/04 | 131 | 133 | 126.5 | 129 | -2 | -1.53 | 4.96 | 486 | 350 | 1.39 | 0.63 | | | | | 3.53 | | | | | | '23/12/01 | 137 | 138 | 129.5 | 131 | -6 | -4.38 | 6.2 | 561 | 483 | 1.16 | 0.74 | -0.1 | 0 | 0 | -0.1 | 3.53 | | | | | | '23/11/30 | 137 | 139 | 133.5 | 137 | 0 | 0 | 4.01 | 295 | 313 | 0.94 | 0.4 | -3.25 | 0 | 0 | -3.25 | 3.53 | | | | | | '23/11/29 | 138 | 140.5 | 135 | 137 | -1 | -0.72 | 3.99 | 773 | 745 | 1.04 | 1.06 | -7.3 | 0 | 0 | -7.3 | 3.54 | | | | | | '23/11/28 | 129 | 138.5 | 128 | 138 | +9 | +6.98 | 8.14 | 1,008 | 711 | 1.42 | 1.34 | +8.53 | 0 | 0 | +8.53 | 3.57 | | | | | | '23/11/27 | 129.5 | 130.5 | 127.5 | 129 | -0.5 | -0.39 | 2.32 | 242 | 251 | 0.96 | 0.31 | +1 | 0 | 0 | +1 | 3.54 | | | | | | '23/11/24 | 130 | 132 | 128.5 | 129.5 | -0.5 | -0.38 | 2.69 | 251 | 244 | 1.03 | 0.33 | -3 | 0 | 0 | -3 | 3.54 | | | | | | '23/11/23 | 132.5 | 133.5 | 127.5 | 130 | -2.5 | -1.89 | 4.53 | 866 | 682 | 1.27 | 1.13 | -3.8 | 0 | 0 | -3.8 | 3.55 | | | | | | '23/11/22 | 122.5 | 136 | 119 | 132.5 | +10 | +8.16 | 13.9 | 1,512 | 1,036 | 1.46 | 1.95 | +5.5 | 0 | 0 | +5.5 | 3.56 | | | | | | '23/11/21 | 127 | 128 | 122.5 | 122.5 | -4.5 | -3.54 | 4.33 | 602 | 542 | 1.11 | 0.75 | -6 | 0 | 0 | -6 | 3.54 | | | | | | '23/11/20 | 128 | 130.5 | 123 | 127 | -1 | -0.78 | 5.86 | 907 | 620 | 1.46 | 1.15 | -110 | 0 | 0 | -110 | 3.56 | | | | | | '23/11/17 | 121 | 129.5 | 121 | 128 | +7 | +5.79 | 7.02 | 1,137 | 877 | 1.3 | 1.43 | +8 | 0 | 0 | +8 | 3.97 | | | | | | '23/11/16 | 123.5 | 124 | 119.5 | 121 | -2.5 | -2.02 | 3.64 | 177 | 171 | 1.04 | 0.21 | -8 | 0 | 0 | -8 | 3.94 | | | | | | '23/11/15 | 119 | 127 | 116.5 | 123.5 | +4.5 | +3.78 | 8.82 | 1,465 | 870 | 1.68 | 1.79 | +88.5 | 0 | 0 | +88.5 | 3.97 | | | | | | 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 | '23/11/14 | 109 | 119.5 | 107 | 119 | +10 | +9.17 | 11.5 | 479 | 448 | 1.07 | 0.55 | +1 | 0 | 0 | +1 | 3.64 | | | | | | '23/11/13 | 106 | 109 | 104 | 109 | +3 | +2.83 | 4.72 | 154 | 141 | 1.09 | 0.16 | +7 | 0 | 0 | +7 | 3.64 | | | | | | '23/11/10 | 107.5 | 108 | 104.5 | 106 | -1.5 | -1.4 | 3.26 | 131 | 98 | 1.34 | 0.14 | -9 | 0 | 0 | -9 | 3.61 | | | | | | '23/11/09 | 106 | 107.5 | 104 | 107.5 | +1.5 | +1.42 | 3.3 | 125 | 134 | 0.94 | 0.13 | | | | | 3.64 | | | | | | '23/11/08 | 103.5 | 106 | 102.5 | 106 | +2.5 | +2.42 | 3.38 | 96.6 | 79 | 1.22 | 0.1 | +5 | 0 | 0 | +5 | 3.64 | | | | | | '23/11/07 | 104.5 | 104.5 | 102 | 103.5 | -1 | -0.96 | 2.39 | 50.4 | 42 | 1.2 | 0.05 | | | | | 3.63 | | | | | | '23/11/06 | 104.5 | 106 | 102 | 104.5 | 0 | 0 | 3.83 | 53.6 | 74 | 0.72 | 0.06 | +3 | 0 | 0 | +3 | 3.63 | | | | | | '23/11/03 | 106 | 106.5 | 102.5 | 104.5 | -1.5 | -1.42 | 3.77 | 48.2 | 61 | 0.79 | 0.05 | -2 | 0 | 0 | -2 | 3.62 | | | | | | '23/11/02 | 102.5 | 106.5 | 101.5 | 106 | +3.5 | +3.41 | 4.88 | 66.9 | 86 | 0.78 | 0.07 | +3 | 0 | 0 | +3 | 3.62 | | | | | | '23/11/01 | 102.5 | 102.5 | 100.5 | 102.5 | 0 | 0 | 1.95 | 12 | 38 | 0.32 | 0.01 | | | | | 3.61 | | | | | | '23/10/31 | 104 | 104.5 | 100.5 | 102.5 | -1.5 | -1.44 | 3.85 | 59.4 | 75 | 0.79 | 0.06 | -4 | 0 | 0 | -4 | 3.61 | | | | | | '23/10/30 | 104.5 | 105.5 | 102.5 | 104 | -0.5 | -0.48 | 2.87 | 23.2 | 27 | 0.86 | 0.02 | -2 | 0 | 0 | -2 | 3.63 | | | | | | '23/10/27 | 104.5 | 106 | 104 | 104.5 | 0 | 0 | 1.91 | 22.7 | 39 | 0.58 | 0.02 | +2 | 0 | 0 | +2 | 3.63 | | | | | | '23/10/26 | 105.5 | 104.5 | 102 | 104.5 | -1 | -0.95 | 2.37 | 34 | 58 | 0.59 | 0.04 | | | | | 3.63 | | | | | | '23/10/25 | 104 | 106.5 | 104 | 105.5 | +1.5 | +1.44 | 2.4 | 33.6 | 39 | 0.86 | 0.04 | +4 | 0 | 0 | +4 | 3.63 | | | | | | '23/10/24 | 107 | 107.5 | 102 | 104 | -3 | -2.8 | 5.14 | 94.8 | 111 | 0.85 | 0.1 | +0.02 | 0 | 0 | +0.02 | 3.61 | | | | | | '23/10/23 | 108.5 | 110 | 105 | 107 | -1.5 | -1.38 | 4.61 | 46.7 | 67 | 0.7 | 0.05 | | | | | 3.61 | | | | | | '23/10/20 | 112 | 112.5 | 106.5 | 108.5 | -3.5 | -3.12 | 5.36 | 79.5 | 123 | 0.65 | 0.09 | | | | | 3.61 | | | | | | 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 | '23/10/19 | 112 | 112.5 | 111 | 112 | 0 | 0 | 1.34 | 13.1 | 37 | 0.35 | 0.01 | | | | | 3.61 | | | | | | '23/10/18 | 114.5 | 114.5 | 110.5 | 112 | -2.5 | -2.18 | 3.49 | 37.1 | 68 | 0.55 | 0.04 | -2 | 0 | 0 | -2 | 3.61 | | | | | | '23/10/17 | 113 | 116 | 113 | 114.5 | +1.5 | +1.33 | 2.65 | 43.2 | 62 | 0.7 | 0.05 | +2 | 0 | 0 | +2 | 3.62 | | | | | | '23/10/16 | 115 | 115 | 112.5 | 113 | -2 | -1.74 | 2.17 | 72.3 | 71 | 1.02 | 0.08 | -12.4 | 0 | 0 | -12.4 | 3.61 | | | | | | '23/10/13 | 114 | 116.5 | 113.5 | 115 | +1 | +0.88 | 2.63 | 99.4 | 81 | 1.23 | 0.11 | -15 | 0 | 0 | -15 | 3.66 | | | | | | '23/10/12 | 114.5 | 115 | 113 | 114 | -0.5 | -0.44 | 1.75 | 94.9 | 79 | 1.2 | 0.11 | -15 | 0 | 0 | -15 | 3.71 | | | | | | '23/10/11 | 116.5 | 117 | 114 | 114.5 | -2 | -1.72 | 2.58 | 20.6 | 37 | 0.56 | 0.02 | -3 | 0 | 0 | -3 | 3.77 | | | | | | '23/10/06 | 114.5 | 117 | 112 | 116.5 | +2 | +1.75 | 4.37 | 54.9 | 49 | 1.12 | 0.06 | +4.45 | 0 | 0 | +4.45 | 3.78 | | | | | | '23/10/05 | 115 | 117.5 | 113 | 114.5 | -0.5 | -0.43 | 3.91 | 91.4 | 90 | 1.02 | 0.11 | +2 | 0 | 0 | +2 | 3.76 | | | | | | '23/10/04 | 116 | 116 | 113 | 115 | -1 | -0.86 | 2.59 | 42.1 | 63 | 0.67 | 0.05 | | | | | 3.76 | | | | | | '23/10/03 | 117.5 | 117.5 | 113 | 116 | -1.5 | -1.28 | 3.83 | 144 | 151 | 0.95 | 0.17 | -12.8 | 0 | 0 | -12.8 | 3.76 | | | | | | '23/10/02 | 114 | 120 | 113.5 | 117.5 | +3.5 | +3.07 | 5.7 | 292 | 278 | 1.05 | 0.34 | -14.3 | 0 | 0 | -14.3 | 3.8 | | | | | | '23/09/28 | 104 | 116 | 104 | 114 | +10 | +9.62 | 11.5 | 439 | 344 | 1.28 | 0.49 | +11 | 0 | 0 | +11 | 3.86 | | | | | | '23/09/27 | 103.5 | 105 | 103 | 104 | +0.5 | +0.48 | 1.93 | 28.8 | 48 | 0.6 | 0.03 | -7 | 0 | 0 | -7 | 3.82 | | | | | | '23/09/26 | 103.5 | 103.5 | 102.5 | 103.5 | 0 | 0 | 0.97 | 27.2 | 28 | 0.97 | 0.03 | +2 | 0 | 0 | +2 | 3.84 | | | | | | '23/09/25 | 102.5 | 103.5 | 102 | 103.5 | +1 | +0.98 | 1.46 | 33.4 | 32 | 1.04 | 0.03 | +1 | 0 | 0 | +1 | 3.84 | | | | | | '23/09/22 | 103.5 | 104 | 100.5 | 102.5 | -1 | -0.97 | 3.38 | 58.1 | 76 | 0.77 | 0.06 | -6.87 | 0 | 0 | -6.87 | 3.83 | | | | | | '23/09/21 | 105 | 105.5 | 101.5 | 103.5 | -1.5 | -1.43 | 3.81 | 49.5 | 66 | 0.75 | 0.05 | | | | | 3.86 | | | | | | 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 | '23/09/20 | 105.5 | 106 | 104 | 105 | -0.5 | -0.47 | 1.9 | 20.5 | 29 | 0.71 | 0.02 | | | | | 3.86 | | | | | | '23/09/19 | 106 | 107 | 104.5 | 105.5 | -0.5 | -0.47 | 2.36 | 68.4 | 69 | 0.99 | 0.07 | -3.5 | 0 | 0 | -3.5 | 3.86 | | | | | | '23/09/18 | 107 | 107.5 | 104 | 106 | -1 | -0.93 | 3.27 | 72.6 | 79 | 0.92 | 0.08 | -18.6 | 0 | 0 | -18.6 | 3.87 | | | | | | '23/09/15 | 107.5 | 108 | 106 | 107 | -0.5 | -0.47 | 1.86 | 77.1 | 60 | 1.29 | 0.08 | -0.91 | 0 | 0 | -0.91 | 3.94 | | | | | | '23/09/14 | 109 | 110 | 105.5 | 107.5 | -1.5 | -1.38 | 4.13 | 86.6 | 94 | 0.92 | 0.09 | -5.58 | 0 | 0 | -5.58 | 3.94 | | | | | | '23/09/13 | 101 | 110.5 | 100.5 | 109 | +8 | +7.92 | 9.9 | 166 | 168 | 0.99 | 0.18 | -4.47 | 0 | 0 | -4.47 | 3.96 | | | | | | '23/09/12 | 100.5 | 101.5 | 100 | 101 | +0.5 | +0.5 | 1.49 | 17 | 39 | 0.43 | 0.02 | -2 | 0 | 0 | -2 | 3.98 | | | | | | '23/09/11 | 103 | 103 | 100 | 100.5 | -2.5 | -2.43 | 2.91 | 79.1 | 73 | 1.08 | 0.08 | -8.2 | 0 | 0 | -8.2 | 3.99 | | | | | | '23/09/08 | 103.5 | 103.5 | 101.5 | 103 | -0.5 | -0.48 | 1.93 | 24.8 | 39 | 0.64 | 0.03 | -3 | 0 | 0 | -3 | 4.02 | | | | | | '23/09/07 | 103.5 | 104 | 100.5 | 103.5 | 0 | 0 | 3.38 | 49.4 | 65 | 0.76 | 0.05 | -7.38 | 0 | 0 | -7.38 | 4.03 | | | | | | '23/09/06 | 105 | 105 | 101 | 103.5 | -1.5 | -1.43 | 3.81 | 84.4 | 88 | 0.96 | 0.09 | -8.32 | 0 | 0 | -8.32 | 4.06 | | | | | | '23/09/05 | 106 | 106 | 104 | 105 | -1 | -0.94 | 1.89 | 20 | 37 | 0.54 | 0.02 | -8.15 | 0 | 0 | -8.15 | 4.09 | | | | | | '23/09/04 | 107 | 108 | 103.5 | 106 | -1 | -0.93 | 4.21 | 49.5 | 64 | 0.77 | 0.05 | +0.3 | 0 | 0 | +0.3 | 4.12 | | | | | | '23/09/01 | 108 | 109 | 106.5 | 107 | -1 | -0.93 | 2.31 | 68.2 | 99 | 0.69 | 0.07 | -9.77 | 0 | 0 | -9.77 | 4.12 | | | | | | '23/08/31 | 107 | 109 | 104.5 | 108 | +1 | +0.93 | 4.21 | 79.8 | 109 | 0.73 | 0.09 | -12.9 | 0 | 0 | -12.9 | 4.15 | | | | | | '23/08/30 | 105 | 107 | 103 | 107 | +2 | +1.9 | 3.81 | 136 | 146 | 0.93 | 0.14 | -12.8 | 0 | 0 | -12.8 | 4.2 | | | | | | '23/08/29 | 99.8 | 105 | 99 | 105 | +5.2 | +5.21 | 6.01 | 166 | 124 | 1.34 | 0.17 | | | | | 4.25 | | | | | | '23/08/28 | 99.4 | 100 | 98 | 99.8 | +0.4 | +0.4 | 2.01 | 54.5 | 54 | 1.01 | 0.05 | -8.26 | 0 | 0 | -8.26 | 4.25 | | | | | | 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 | '23/08/25 | 99.3 | 100 | 98 | 99.4 | +0.1 | +0.1 | 2.01 | 40.6 | 53 | 0.77 | 0.04 | -6 | 0 | 0 | -6 | 4.28 | | | | | | '23/08/24 | 99.9 | 101 | 97.5 | 99.3 | -0.6 | -0.6 | 3.5 | 156 | 177 | 0.88 | 0.15 | -17 | 0 | 0 | -17 | 4.3 | | | | | | '23/08/23 | 102 | 102.5 | 99.1 | 99.9 | -2.1 | -2.06 | 3.33 | 32.3 | 52 | 0.62 | 0.03 | -4 | 0 | 0 | -4 | 4.37 | | | | | | '23/08/22 | 102 | 102.5 | 99.3 | 102 | 0 | 0 | 3.14 | 156 | 165 | 0.95 | 0.16 | -11.4 | 0 | 0 | -11.4 | 4.38 | | | | | | '23/08/21 | 103.5 | 103.5 | 100.5 | 102 | -1.5 | -1.45 | 2.9 | 43.7 | 69 | 0.63 | 0.04 | -6 | 0 | 0 | -6 | 4.42 | | | | | | '23/08/18 | 106 | 106 | 101.5 | 103.5 | -2.5 | -2.36 | 4.25 | 57.8 | 95 | 0.61 | 0.06 | | | | | 4.45 | | | | | | '23/08/17 | 104 | 106 | 102 | 106 | +2 | +1.92 | 3.85 | 76.7 | 91 | 0.84 | 0.08 | +1 | 0 | 0 | +1 | 4.45 | | | | | | '23/08/16 | 106 | 105.5 | 99.7 | 104 | -2 | -1.89 | 5.47 | 172 | 199 | 0.87 | 0.18 | | | | | 4.44 | | | | | | '23/08/15 | 108 | 109.5 | 103.5 | 106 | -2 | -1.85 | 5.56 | 119 | 146 | 0.82 | 0.13 | | | | | 4.44 | | | | | | '23/08/14 | 111 | 111 | 105.5 | 108 | -3 | -2.7 | 4.95 | 189 | 139 | 1.36 | 0.2 | -8.46 | 0 | 0 | -8.46 | 4.44 | | | | | | '23/08/11 | 113 | 113 | 108.5 | 111 | -2 | -1.77 | 3.98 | 128 | 128 | 1 | 0.14 | -9.09 | 0 | 0 | -9.09 | 4.47 | | | | | | '23/08/10 | 115 | 114.5 | 109.5 | 113 | -2 | -1.74 | 4.35 | 115 | 115 | 1 | 0.13 | -18.3 | 0 | 0 | -18.3 | 4.51 | | | | | | '23/08/09 | 115 | 115.5 | 112.5 | 115 | 0 | 0 | 2.61 | 106 | 96 | 1.1 | 0.12 | | | | | 4.58 | | | | | | '23/08/08 | 114.5 | 115.5 | 113 | 115 | +0.5 | +0.44 | 2.18 | 23.8 | 57 | 0.42 | 0.03 | -2 | 0 | 0 | -2 | 4.58 | | | | | | '23/08/07 | 112.5 | 117 | 112 | 114.5 | +2 | +1.78 | 4.44 | 93.3 | 123 | 0.76 | 0.11 | -10.9 | 0 | 0 | -10.9 | 4.58 | | | | | | '23/08/04 | 112 | 112.5 | 110.5 | 112.5 | +0.5 | +0.45 | 1.79 | 77 | 103 | 0.75 | 0.09 | | | | | 4.62 | | | | | | '23/08/02 | 115 | 115.5 | 110 | 112 | -3 | -2.61 | 4.78 | 75.7 | 169 | 0.45 | 0.08 | +1 | 0 | 0 | +1 | 4.62 | | | | | | '23/08/01 | 116.5 | 117.5 | 113.5 | 115 | -1.5 | -1.29 | 3.43 | 90.1 | 123 | 0.73 | 0.1 | | | | | 4.62 | | | | | | 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 | '23/07/31 | 118 | 118.5 | 115.5 | 116.5 | -1.5 | -1.27 | 2.54 | 73.2 | 111 | 0.66 | 0.09 | | | | | 4.62 | | | | | | '23/07/28 | 120.5 | 120.5 | 116.5 | 118 | -2.5 | -2.07 | 3.32 | 88 | 97 | 0.91 | 0.1 | | | | | 4.62 | | | | | | '23/07/27 | 120.5 | 121.5 | 118 | 120.5 | 0 | 0 | 2.9 | 98.1 | 109 | 0.9 | 0.12 | | | | | 4.62 | | | | | | '23/07/26 | 123.5 | 123.5 | 118 | 120.5 | -3 | -2.43 | 4.45 | 147 | 171 | 0.86 | 0.18 | +0.01 | 0 | 0 | +0.01 | 4.62 | | | | | | '23/07/25 | 127 | 128 | 121.5 | 123.5 | -3.5 | -2.76 | 5.12 | 294 | 274 | 1.07 | 0.36 | | | | | 4.62 | | | | | | '23/07/24 | 125.5 | 131 | 125.5 | 127 | +1.5 | +1.2 | 4.38 | 555 | 439 | 1.26 | 0.71 | | | | | 4.62 | | | | | | '23/07/21 | 122 | 128 | 122 | 125.5 | +3.5 | +2.87 | 4.92 | 399 | 350 | 1.14 | 0.5 | | | | | 4.62 | | | | | | '23/07/20 | 121 | 122 | 120 | 122 | +1 | +0.83 | 1.65 | 96.8 | 98 | 0.99 | 0.12 | | | | | 4.62 | | | | | | '23/07/19 | 123 | 123.5 | 118.5 | 121 | -2 | -1.63 | 4.07 | 325 | 212 | 1.53 | 0.39 | | | | | 4.62 | | | | | | '23/07/18 | 119.5 | 126 | 118.5 | 123 | +3.5 | +2.93 | 6.28 | 332 | 286 | 1.16 | 0.41 | | | | | 4.62 | | | | | | '23/07/17 | 120 | 120.5 | 117 | 119.5 | -0.5 | -0.42 | 2.92 | 154 | 133 | 1.16 | 0.18 | | | | | 4.62 | | | | | | '23/07/14 | 119 | 120.5 | 115 | 120 | +1 | +0.84 | 4.62 | 303 | 226 | 1.34 | 0.36 | | | | | 4.62 | | | | | | '23/07/13 | 114 | 121 | 113 | 119 | +5 | +4.39 | 7.02 | 231 | 251 | 0.92 | 0.27 | | | | | 4.62 | | | | | | '23/07/12 | 110.5 | 114 | 109 | 114 | +3.5 | +3.17 | 4.52 | 138 | 123 | 1.12 | 0.15 | | | | | 4.62 | | | | | | '23/07/11 | 109 | 112 | 108.5 | 110.5 | +1.5 | +1.38 | 3.21 | 86.4 | 99 | 0.87 | 0.1 | | | | | 4.62 | | | | | | '23/07/10 | 110.5 | 111.5 | 107.5 | 109 | -1.5 | -1.36 | 3.62 | 34.4 | 59 | 0.58 | 0.04 | | | | | 4.62 | | | | | | '23/07/07 | 113 | 113 | 109 | 110.5 | -2.5 | -2.21 | 3.54 | 100 | 116 | 0.86 | 0.11 | | | | | 4.62 | | | | | | '23/07/06 | 114.5 | 114.5 | 111 | 113 | -1.5 | -1.31 | 3.06 | 48.4 | 89 | 0.54 | 0.05 | | | | | 4.62 | | | | | | 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 | '23/07/05 | 111.5 | 114.5 | 111 | 114.5 | +3 | +2.69 | 3.14 | 60.6 | 89 | 0.68 | 0.07 | | | | | 4.62 | | | | | | '23/07/04 | 114 | 114.5 | 110.5 | 111.5 | -2.5 | -2.19 | 3.51 | 134 | 174 | 0.77 | 0.15 | +0.01 | 0 | 0 | +0.01 | 4.62 | | | | | | '23/07/03 | 118 | 118 | 110.5 | 114 | -4 | -3.39 | 6.36 | 252 | 277 | 0.91 | 0.29 | +0.02 | 0 | 0 | +0.02 | 4.62 | | | | | | '23/06/30 | 116 | 118 | 116 | 118 | +2 | +1.72 | 1.72 | 57.3 | 85 | 0.67 | 0.07 | -3.6 | 0 | 0 | -3.6 | 4.62 | | | | | | '23/06/29 | 117 | 117.5 | 115.5 | 116 | -1 | -0.85 | 1.71 | 68 | 126 | 0.54 | 0.08 | +0.02 | 0 | 0 | +0.02 | 4.63 | | | | | | '23/06/28 | 117 | 118.5 | 116 | 117 | 0 | 0 | 2.14 | 82.8 | 78 | 1.06 | 0.1 | | | | | 4.63 | | | | | | '23/06/27 | 118 | 118 | 115.5 | 117 | -1 | -0.85 | 2.12 | 57.2 | 77 | 0.74 | 0.07 | +7.51 | 0 | 0 | +7.51 | 4.63 | | | | | | '23/06/26 | 117 | 119.5 | 117 | 118 | +1 | +0.85 | 2.14 | 51.8 | 83 | 0.62 | 0.06 | | | | | 4.61 | | | | | | '23/06/21 | 118.5 | 118.5 | 116 | 117 | -1.5 | -1.27 | 2.11 | 107 | 124 | 0.86 | 0.12 | -3.99 | 0 | 0 | -3.99 | 4.61 | | | | | | '23/06/20 | 120 | 120 | 117 | 118.5 | -1.5 | -1.25 | 2.5 | 75.3 | 105 | 0.72 | 0.09 | | | | | 4.62 | | | | | | '23/06/19 | 125.5 | 125.5 | 119 | 120 | -5.5 | -4.38 | 5.18 | 174 | 227 | 0.77 | 0.21 | +0.04 | 0 | 0 | +0.04 | 4.62 | | | | | | '23/06/16 | 125.5 | 128 | 124.5 | 125.5 | 0 | 0 | 2.79 | 105 | 126 | 0.84 | 0.13 | | | | | 4.62 | | | | | | '23/06/15 | 127 | 129 | 124 | 125.5 | -1.5 | -1.18 | 3.94 | 121 | 135 | 0.9 | 0.15 | | | | | 4.62 | | | | | | '23/06/14 | 125.5 | 130 | 122 | 127 | +1.5 | +1.2 | 6.37 | 338 | 313 | 1.08 | 0.43 | | | | | 4.62 | | | | | | '23/06/13 | 117.5 | 127 | 117 | 125.5 | +8 | +6.81 | 8.51 | 298 | 309 | 0.96 | 0.37 | | | | | 4.62 | | | | | | '23/06/12 | 117.5 | 118 | 116 | 117.5 | 0 | 0 | 1.7 | 53.4 | 81 | 0.66 | 0.06 | | | | | 4.62 | | | | | | '23/06/09 | 116.5 | 117.5 | 114.5 | 117.5 | +1 | +0.86 | 2.58 | 143 | 151 | 0.95 | 0.17 | | | | | 4.62 | | | | | | '23/06/08 | 117 | 118 | 115.5 | 116.5 | -0.5 | -0.43 | 2.14 | 59.5 | 93 | 0.64 | 0.07 | | | | | 4.62 | | | | | | 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 | '23/06/07 | 118.5 | 119 | 116 | 117 | -1.5 | -1.27 | 2.53 | 186 | 184 | 1.01 | 0.22 | | | | | 4.62 | | | | | | '23/06/06 | 120 | 120 | 117.5 | 118.5 | -1.5 | -1.25 | 2.08 | 114 | 139 | 0.82 | 0.14 | | | | | 4.62 | | | | | | '23/06/05 | 120.5 | 121 | 118.5 | 120 | -0.5 | -0.41 | 2.07 | 58 | 76 | 0.76 | 0.07 | | | | | 4.62 | | | | | | '23/06/02 | 120 | 122 | 119.5 | 120.5 | +0.5 | +0.42 | 2.08 | 89.4 | 94 | 0.95 | 0.11 | | | | | 4.62 | | | | | | '23/06/01 | 121.5 | 121.5 | 118.5 | 120 | -1.5 | -1.23 | 2.47 | 109 | 104 | 1.04 | 0.13 | -10 | 0 | 0 | -10 | 4.62 | | | | | | '23/05/31 | 120.5 | 122.5 | 118.5 | 121.5 | +1 | +0.83 | 3.32 | 119 | 112 | 1.06 | 0.14 | | | | | 4.66 | | | | | | '23/05/30 | 125 | 125.5 | 119 | 120.5 | -4.5 | -3.6 | 5.2 | 334 | 239 | 1.4 | 0.4 | | | | | 4.66 | | | | | | '23/05/29 | 124.5 | 128.5 | 124 | 125 | +0.5 | +0.4 | 3.61 | 125 | 163 | 0.77 | 0.16 | | | | | 4.66 | | | | | | '23/05/26 | 124 | 125.5 | 122 | 124.5 | +0.5 | +0.4 | 2.82 | 151 | 201 | 0.75 | 0.19 | | | | | 4.66 | | | | | | '23/05/25 | 127.5 | 129 | 122.5 | 124 | -3.5 | -2.75 | 5.1 | 165 | 233 | 0.71 | 0.21 | -0.7 | 0 | 0 | -0.7 | 4.66 | | | | | | '23/05/24 | 125.5 | 130 | 125 | 127.5 | +2 | +1.59 | 3.98 | 426 | 424 | 1.01 | 0.55 | -53 | 0 | 0 | -53 | 4.66 | | | | | | '23/05/23 | 120 | 126 | 119.5 | 125.5 | +5.5 | +4.58 | 5.42 | 476 | 464 | 1.03 | 0.59 | +6.06 | 0 | 0 | +6.06 | 4.86 | | | | | | '23/05/22 | 111.5 | 120.5 | 111 | 120 | +8.5 | +7.62 | 8.52 | 376 | 375 | 1 | 0.44 | -19.6 | 0 | 0 | -19.6 | 4.83 | | | | | | '23/05/19 | 110 | 111.5 | 109 | 111.5 | +1.5 | +1.36 | 2.27 | 178 | 166 | 1.07 | 0.2 | | | | | 4.91 | | | | | | '23/05/18 | 108.5 | 111 | 108 | 110 | +1.5 | +1.38 | 2.76 | 170 | 190 | 0.89 | 0.19 | -9 | 0 | 0 | -9 | 4.91 | | | | | | '23/05/17 | 105 | 108.5 | 103 | 108.5 | +3.5 | +3.33 | 5.24 | 106 | 159 | 0.67 | 0.11 | -2 | 0 | 0 | -2 | 4.94 | | | | | | '23/05/16 | 107.5 | 109 | 102.5 | 105 | -2.5 | -2.33 | 6.05 | 424 | 385 | 1.1 | 0.44 | -0.03 | 0 | 0 | -0.03 | 4.95 | | | | | | '23/05/15 | 114 | 116 | 105.5 | 107.5 | -6.5 | -5.7 | 9.21 | 411 | 335 | 1.23 | 0.45 | -17.2 | 0 | 0 | -17.2 | 4.95 | | | | | | 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 | '23/05/12 | 117 | 117 | 107 | 114 | -3 | -2.56 | 8.55 | 405 | 492 | 0.82 | 0.45 | -0.23 | 0 | 0 | -0.23 | 5.01 | | | | | | '23/05/11 | 118.5 | 120.5 | 115 | 117 | -1.5 | -1.27 | 4.64 | 169 | 220 | 0.77 | 0.2 | -0.27 | 0 | 0 | -0.27 | 5.01 | | | | | | '23/05/10 | 124 | 125.5 | 117 | 118.5 | -5.5 | -4.44 | 6.85 | 141 | 193 | 0.73 | 0.17 | -0.47 | 0 | 0 | -0.47 | 5.01 | | | | | | '23/05/09 | 125 | 126.5 | 121 | 124 | -1 | -0.8 | 4.4 | 110 | 150 | 0.74 | 0.14 | -0.23 | 0 | 0 | -0.23 | 5.02 | | | | | | '23/05/08 | 125 | 127 | 123.5 | 125 | 0 | 0 | 2.8 | 124 | 139 | 0.89 | 0.16 | -1.15 | 0 | 0 | -1.15 | 5.02 | | | | | | '23/05/05 | 120.5 | 128.5 | 120 | 125 | +4.5 | +3.73 | 7.05 | 131 | 232 | 0.57 | 0.16 | -0.99 | 0 | 0 | -0.99 | 5.02 | | | | | | '23/05/04 | 124 | 125 | 117 | 120.5 | -3.5 | -2.82 | 6.45 | 379 | 364 | 1.04 | 0.45 | -5.36 | 0 | 0 | -5.36 | 5.03 | | | | | | '23/05/03 | 130.5 | 130.5 | 122.5 | 124 | -6.5 | -4.98 | 6.13 | 312 | 302 | 1.03 | 0.39 | -24.2 | 0 | 0 | -24.2 | 5.05 | | | | | | '23/05/02 | 130.5 | 132 | 129.5 | 130.5 | 0 | 0 | 1.92 | 128 | 124 | 1.04 | 0.17 | | | | | 5.14 | | | | | |
交易 日期 |
---|
'24/04/29 | '24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | 交易 日期 | '24/04/01 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | 交易 日期 | '24/03/06 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | 交易 日期 | '24/01/30 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | 交易 日期 | '24/01/04 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | 交易 日期 | '23/12/08 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | 交易 日期 | '23/11/14 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | 交易 日期 | '23/10/19 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | 交易 日期 | '23/09/20 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | 交易 日期 | '23/08/25 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | 交易 日期 | '23/07/31 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | 交易 日期 | '23/07/05 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | 交易 日期 | '23/06/07 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | 交易 日期 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|