|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 371 | 354 | +17 | +4.8% | 5.51% | 359 | 378.5 | 359 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 2,981 | 11.04億 | 3,302 | 0.9張/筆 | 370.5元 | 5.31 | 41.55 | -1.62 | 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) | 1,463 | 5.22億 | 1,976 | 0.7張/筆 | 356.9元 | -11.5 (-3.15%) | 連漲連跌: 首日上漲 ( +17元 / +4.8%) 財報評分: 最新85分 / 平均69分 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 371元 (+17元/ +4.8%) | 成交張數: 2,981張 | 成交金額: 11億元 | 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482高 | 近6日新高 | 首日上漲 (+17元/ +4.8%) | 第784高 | 近4日新高 | 第650高 | 近5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 371元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 '21/04/28 ~04/26 | 5年 '19/04/29 ~04/26 | 10年 | 15年 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 354 | 360.5 | 388 | 392 | 490.5 | 361.5 | 273.5 | 242 | 743 | 43.85 | - | - | - | 469 | 漲跌價 | +17 | +10.5 | -17 | -21 | -119.5 | +9.5 | +97.5 | +129 | -372 | +327.15 | - | - | - | -98 | 漲跌幅 | +4.8% | +2.91% | -4.38% | -5.36% | -24.4% | +2.63% | +35.6% | +53.3% | -50.1% | +746% | - | - | - | -20.9% | 振幅 | 6.92% | 9.29% | 11.6% | 18.1% | 38.3% | 58.1% | 104% | 173% | 92.9% | 2059% | - | - | - | 44.8% | 成交張數 | 6,352 | 1.14萬 | 2.66萬 | 4.9萬 | 21.5萬 | 61.1萬 | 147萬 | 289萬 | 395萬 | 559萬 | - | - | - | 33.2萬 | 成交金額 | 23.2億 | 40.9億 | 97.9億 | 188億 | 950億 | 2,750億 | 5,738億 | 9,138億 | 1.49兆 | 2.13兆 | - | - | - | 1,547億 | 週轉率 | 3.92% | 7.04% | 16.4% | 30.3% | 133% | 377% | 911% | 1787% | 2443% | 3455% | - | - | - | 205% |
結算價 371元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/26 | 359 | 378.5 | 359 | 371 | +17 | +4.8 | 5.51 | 2,981 | 3,302 | 0.9 | 11 | -99.9 | +30 | +31.7 | -38.1 | 21.1 | +79 | 10,260 | +23 | 83 | 0.81 | '24/04/25 | 360.5 | 361.5 | 354 | 354 | -11.5 | -3.15 | 2.05 | 1,463 | 1,976 | 0.74 | 5.22 | -87.7 | 0 | -8.51 | -96.2 | 21.1 | -31 | 10,181 | +17 | 60 | 0.59 | '24/04/24 | 360 | 365.5 | 356.5 | 365.5 | +11.5 | +3.25 | 2.54 | 1,909 | 2,072 | 0.92 | 6.91 | +21.9 | -100 | +15.8 | -62.3 | 21.2 | +31 | 10,212 | -23 | 43 | 0.42 | '24/04/23 | 352 | 356.5 | 347 | 354 | +9 | +2.61 | 2.75 | 1,962 | 1,969 | 1 | 6.9 | +627 | -389 | +6.84 | +245 | 21.3 | -109 | 10,181 | -16 | 66 | 0.65 | '24/04/22 | 359.5 | 363.5 | 345 | 345 | -15.5 | -4.3 | 5.13 | 3,080 | 3,434 | 0.9 | 10.8 | +559 | -401 | -72.4 | +85.4 | 21 | -257 | 10,290 | +3 | 82 | 0.8 | '24/04/19 | 379 | 386 | 345.5 | 360.5 | -22.5 | -5.87 | 10.6 | 4,450 | 5,087 | 0.87 | 16.1 | +771 | -65 | -73.3 | +633 | 20.7 | -684 | 10,547 | +4 | 79 | 0.75 | '24/04/18 | 379 | 387.5 | 376 | 383 | 0 | 0 | 3 | 1,485 | 1,662 | 0.89 | 5.7 | +90.5 | -49 | -8.2 | +33.3 | 20.5 | +18 | 11,231 | -41 | 75 | 0.67 | '24/04/17 | 383.5 | 388 | 378.5 | 383 | -1 | -0.26 | 2.47 | 2,402 | 2,690 | 0.89 | 9.19 | -529 | -6 | -30 | -565 | 20.5 | +97 | 11,213 | +11 | 116 | 1.03 | '24/04/16 | 371.5 | 390 | 365 | 384 | +7.5 | +1.99 | 6.64 | 4,234 | 4,737 | 0.89 | 16 | +332 | 0 | +25.1 | +357 | 20.8 | -43 | 11,116 | +15 | 105 | 0.94 | '24/04/15 | 386 | 386 | 373.5 | 376.5 | -11.5 | -2.96 | 3.22 | 2,617 | 3,713 | 0.7 | 9.9 | +517 | 0 | -73.1 | +444 | 20.5 | -185 | 11,159 | +13 | 90 | 0.81 | '24/04/12 | 397.5 | 398 | 388 | 388 | -7 | -1.77 | 2.53 | 1,933 | 2,790 | 0.69 | 7.57 | -338 | -2 | -29.5 | -370 | 20.1 | -6 | 11,344 | -4 | 77 | 0.68 | '24/04/11 | 397.5 | 402 | 389 | 395 | -3.5 | -0.88 | 3.26 | 1,795 | 2,549 | 0.7 | 7.09 | -140 | -39 | -16 | -195 | 20.4 | -40 | 11,350 | +5 | 81 | 0.71 | '24/04/10 | 397 | 401 | 393.5 | 398.5 | +3.5 | +0.89 | 1.9 | 2,103 | 2,305 | 0.91 | 8.37 | +164 | -5 | +33 | +192 | 20.4 | +19 | 11,390 | +8 | 76 | 0.67 | '24/04/09 | 402.5 | 408 | 394 | 395 | -7 | -1.74 | 3.48 | 2,370 | 3,307 | 0.72 | 9.44 | -330 | -3 | -14.3 | -348 | 20.1 | +119 | 11,371 | -6 | 68 | 0.6 | '24/04/08 | 416 | 416 | 400.5 | 402 | -10 | -2.43 | 3.76 | 2,411 | 3,226 | 0.75 | 9.79 | -810 | -1 | -16.4 | -827 | 20.4 | +124 | 11,252 | -12 | 74 | 0.66 | '24/04/03 | 405.5 | 416 | 403 | 412 | +4 | +0.98 | 3.19 | 1,978 | 2,226 | 0.89 | 8.13 | -87 | +332 | -0.28 | +245 | 20.8 | -7 | 11,128 | +24 | 86 | 0.77 | '24/04/02 | 412 | 415.5 | 404 | 408 | 0 | 0 | 2.82 | 2,841 | 3,158 | 0.9 | 11.6 | -389 | +192 | -38.7 | -236 | 20.8 | +42 | 11,135 | +7 | 62 | 0.56 | '24/04/01 | 401 | 413 | 397.5 | 408 | +6.5 | +1.62 | 3.86 | 2,809 | 3,462 | 0.81 | 11.5 | -72 | +257 | +4.97 | +190 | 20.9 | +4 | 11,093 | -1 | 55 | 0.5 | 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 | 390.5 | 404.5 | 390.5 | 401.5 | +13.5 | +3.48 | 3.61 | 2,704 | 3,389 | 0.8 | 10.8 | -176 | +57 | +131 | +12.1 | 20.9 | +30 | 11,089 | +29 | 56 | 0.51 | '24/03/28 | 395 | 395.5 | 386.5 | 388 | -4 | -1.02 | 2.3 | 1,507 | 2,237 | 0.67 | 5.88 | -0.4 | 0 | -12.6 | -13 | 21 | -122 | 11,059 | +6 | 27 | 0.24 | '24/03/27 | 396.5 | 402 | 391.5 | 392 | -2 | -0.51 | 2.66 | 1,701 | 3,219 | 0.53 | 6.72 | -42.4 | -1 | -17.4 | -60.8 | 21.1 | -74 | 11,181 | +21 | 21 | 0.19 | '24/03/26 | 409.5 | 414 | 394 | 394 | -11 | -2.72 | 4.94 | 2,526 | 4,262 | 0.59 | 10.1 | -399 | -1 | -13.9 | -414 | 21.1 | -130 | 11,255 | 0 | 0 | 0 | '24/03/25 | 407.5 | 415 | 405 | 405 | 0 | 0 | 2.47 | 2,352 | 2,964 | 0.79 | 9.63 | -105 | 0 | -3.31 | -109 | 21.2 | -69 | 11,385 | 0 | 0 | 0 | '24/03/22 | 409.5 | 415 | 405 | 405 | -0.5 | -0.12 | 2.47 | 2,353 | 2,856 | 0.82 | 9.63 | -150 | 0 | +11.5 | -139 | 21.2 | -7 | 11,454 | -9 | 0 | 0 | '24/03/21 | 403 | 406.5 | 398 | 405.5 | +10.5 | +2.66 | 2.15 | 2,686 | 2,886 | 0.93 | 10.8 | +57.8 | -55 | +48.7 | +51.4 | 21.3 | +136 | 11,461 | -122 | 9 | 0.08 | '24/03/20 | 404.5 | 408 | 393.5 | 395 | -7.5 | -1.86 | 3.6 | 3,021 | 3,971 | 0.76 | 12.1 | +562 | -20 | -20.8 | +521 | 21.3 | -600 | 11,325 | -71 | 131 | 1.16 | '24/03/19 | 408 | 412 | 400.5 | 402.5 | -4.5 | -1.11 | 2.83 | 2,723 | 3,306 | 0.82 | 11 | -211 | -53.1 | -1.03 | -265 | 20.9 | -181 | 11,925 | -109 | 202 | 1.69 | '24/03/18 | 414 | 417 | 402.5 | 407 | +1 | +0.25 | 3.57 | 3,335 | 3,523 | 0.95 | 13.6 | -793 | -10 | +7.74 | -795 | 21.1 | +199 | 12,106 | -37 | 311 | 2.57 | '24/03/15 | 404.5 | 410 | 401 | 406 | +1.5 | +0.37 | 2.22 | 2,894 | 3,176 | 0.91 | 11.7 | -100 | -2 | -3.45 | -106 | 21.4 | -128 | 11,907 | -15 | 348 | 2.92 | '24/03/14 | 405.5 | 417.5 | 397.5 | 404.5 | -0.5 | -0.12 | 4.94 | 6,099 | 6,372 | 0.96 | 24.8 | +68.1 | -824 | +29.5 | -726 | 21.8 | -35 | 12,035 | -59 | 363 | 3.02 | '24/03/13 | 436 | 439 | 401.5 | 405 | -26.5 | -6.14 | 8.69 | 6,433 | 8,499 | 0.76 | 26.7 | +1,567 | -491 | -119 | +957 | 21.7 | -1,452 | 12,070 | -87 | 422 | 3.5 | '24/03/12 | 446.5 | 448 | 431 | 431.5 | -11.5 | -2.6 | 3.84 | 2,899 | 4,351 | 0.67 | 12.6 | -798 | -70 | -50.6 | -918 | 20.6 | -46 | 13,522 | -135 | 509 | 3.76 | '24/03/11 | 431.5 | 449 | 430 | 443 | +12 | +2.78 | 4.41 | 3,388 | 3,733 | 0.91 | 14.9 | +188 | -38 | +24.1 | +174 | 21.2 | -74 | 13,568 | +26 | 644 | 4.75 | '24/03/08 | 440 | 443 | 425 | 431 | -4 | -0.92 | 4.14 | 4,286 | 5,557 | 0.77 | 18.6 | +90 | -21.1 | -16.5 | +52.4 | 21.2 | -246 | 13,642 | -16 | 618 | 4.53 | '24/03/07 | 453 | 458 | 435 | 435 | -15 | -3.33 | 5.11 | 5,510 | 7,593 | 0.73 | 24.5 | +82.5 | -75.1 | -20.7 | -13.3 | 21.2 | -827 | 13,888 | -35 | 634 | 4.57 | '24/03/06 | 481 | 482 | 450 | 450 | -40 | -8.16 | 6.53 | 11,435 | 14,347 | 0.8 | 53.1 | -2,328 | -16.1 | -229 | -2,573 | 21.1 | -322 | 14,715 | -160 | 669 | 4.55 | 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 | 493 | 496 | 479 | 490 | -1.5 | -0.31 | 3.46 | 5,937 | 5,794 | 1.02 | 28.9 | +83.1 | +216 | -40.6 | +258 | 22.7 | -172 | 15,037 | +35 | 829 | 5.51 | '24/03/04 | 499 | 503 | 483.5 | 491.5 | +14 | +2.93 | 4.08 | 9,674 | 9,652 | 1 | 47.8 | -80.2 | -7.05 | +0.59 | -86.6 | 22.6 | +387 | 15,209 | +32 | 794 | 5.22 | '24/03/01 | 460 | 483 | 460 | 477.5 | +22.5 | +4.95 | 5.05 | 10,010 | 10,122 | 0.99 | 47.6 | +248 | +336 | +28 | +612 | 22.5 | +382 | 14,822 | +51 | 762 | 5.14 | '24/02/29 | 442.5 | 458 | 435 | 455 | +17 | +3.88 | 5.25 | 5,531 | 5,664 | 0.98 | 24.8 | -122 | -170 | +227 | -64.7 | 22.2 | +270 | 14,440 | +61 | 711 | 4.92 | '24/02/27 | 441 | 452 | 435.5 | 438 | +1.5 | +0.34 | 3.78 | 5,544 | 5,826 | 0.95 | 24.5 | -1,126 | -5 | +19.7 | -1,111 | 22.1 | +467 | 14,170 | -41 | 650 | 4.59 | '24/02/26 | 440.5 | 443.5 | 436 | 436.5 | -3 | -0.68 | 1.71 | 2,866 | 3,774 | 0.76 | 12.6 | -448 | -42.9 | -14 | -505 | 22.8 | +297 | 13,703 | +2 | 691 | 5.04 | '24/02/23 | 454 | 457 | 439.5 | 439.5 | -10.5 | -2.33 | 3.89 | 5,652 | 6,703 | 0.84 | 25.1 | -67.9 | -366 | -51.3 | -485 | 23.5 | +51 | 13,406 | -72 | 689 | 5.14 | '24/02/22 | 471.5 | 473.5 | 446 | 450 | -14 | -3.02 | 5.93 | 7,871 | 9,133 | 0.86 | 35.8 | +35.4 | -431 | -4.26 | -400 | 23.4 | -176 | 13,355 | -168 | 761 | 5.7 | '24/02/21 | 472.5 | 476 | 464 | 464 | -6.5 | -1.38 | 2.55 | 2,825 | 3,641 | 0.78 | 13.2 | -170 | -99 | -64 | -333 | 23.3 | +4 | 13,531 | -30 | 929 | 6.87 | '24/02/20 | 470 | 487.5 | 468.5 | 470.5 | +0.5 | +0.11 | 4.04 | 4,827 | 5,194 | 0.93 | 23 | -612 | -309 | +36.1 | -885 | 23.4 | +381 | 13,527 | -53 | 959 | 7.09 | '24/02/19 | 485.5 | 485.5 | 466 | 470 | -10 | -2.08 | 4.06 | 4,158 | 5,754 | 0.72 | 19.7 | -573 | -200 | -65.1 | -838 | 23.6 | +60 | 13,146 | -114 | 1,012 | 7.7 | '24/02/16 | 486.5 | 490.5 | 479.5 | 480 | -3.5 | -0.72 | 2.28 | 3,895 | 4,620 | 0.84 | 18.8 | -973 | -296 | +3.49 | -1,266 | 23.9 | +563 | 13,086 | +62 | 1,126 | 8.6 | '24/02/15 | 483 | 496 | 475 | 483.5 | -13.5 | -2.72 | 4.23 | 6,526 | 7,595 | 0.86 | 31.5 | -689 | -562 | -60.9 | -1,312 | 24.5 | +157 | 12,523 | -429 | 1,064 | 8.5 | '24/02/05 | 521 | 523 | 494 | 497 | -21 | -4.05 | 5.6 | 4,672 | 6,572 | 0.71 | 23.5 | -103 | -25 | -116 | -243 | 24.6 | -957 | 12,376 | -84 | 1,493 | 12.1 | '24/02/02 | 521 | 532 | 518 | 518 | +1 | +0.19 | 2.71 | 3,625 | 3,945 | 0.92 | 19 | +358 | +11.1 | -89 | +280 | 24.7 | -124 | 13,333 | -18 | 1,577 | 11.8 | '24/02/01 | 523 | 527 | 512 | 517 | -6 | -1.15 | 2.87 | 3,099 | 4,081 | 0.76 | 16.1 | -705 | -111 | +52.9 | -763 | 24.4 | +157 | 13,457 | -43 | 1,595 | 11.9 | '24/01/31 | 521 | 533 | 519 | 523 | 0 | 0 | 2.68 | 3,494 | 3,906 | 0.89 | 18.4 | +6 | -80 | -72.4 | -146 | 24.8 | +123 | 13,300 | +19 | 1,638 | 12.3 | '24/01/30 | 525 | 530 | 514 | 523 | +4 | +0.77 | 3.08 | 5,283 | 5,616 | 0.94 | 27.6 | +281 | +66 | -43.1 | +304 | 24.8 | -350 | 13,177 | +21 | 1,619 | 12.3 | 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 | '24/01/29 | 491.5 | 520 | 486 | 519 | +28.5 | +5.81 | 6.93 | 6,455 | 7,058 | 0.91 | 32.8 | +9.5 | +328 | +216 | +553 | 24.7 | +203 | 13,527 | +80 | 1,598 | 11.8 | '24/01/26 | 495 | 499.5 | 490.5 | 490.5 | -3.5 | -0.71 | 1.82 | 2,998 | 3,241 | 0.93 | 14.8 | -609 | -105 | -35.9 | -750 | 24.6 | +290 | 13,324 | -45 | 1,518 | 11.4 | '24/01/25 | 502 | 507 | 491 | 494 | -4 | -0.8 | 3.21 | 3,789 | 7,715 | 0.49 | 18.9 | -62.2 | -160 | +17.3 | -205 | 24.8 | +235 | 13,034 | -68 | 1,563 | 12 | '24/01/24 | 521 | 523 | 498 | 498 | -22 | -4.23 | 4.81 | 7,379 | 9,296 | 0.79 | 37.1 | -1,116 | -89 | +7.76 | -1,197 | 24.8 | -131 | 12,799 | -101 | 1,631 | 12.7 | '24/01/23 | 530 | 531 | 515 | 520 | -6 | -1.14 | 3.04 | 3,767 | 4,077 | 0.92 | 19.7 | -102 | -7 | -54.2 | -163 | 25.6 | +237 | 12,930 | +32 | 1,732 | 13.4 | '24/01/22 | 527 | 539 | 524 | 526 | +7 | +1.35 | 2.89 | 4,748 | 4,667 | 1.02 | 25.2 | +99.8 | -85 | +46.9 | +61.6 | 25.7 | +3 | 12,693 | -127 | 1,700 | 13.4 | '24/01/19 | 527 | 530 | 513 | 519 | +3 | +0.58 | 3.29 | 5,488 | 5,469 | 1 | 28.6 | -904 | -69 | -0.46 | -973 | 25.7 | +467 | 12,690 | -7 | 1,827 | 14.4 | '24/01/18 | 530 | 541 | 514 | 516 | -18 | -3.37 | 5.06 | 6,013 | 6,284 | 0.96 | 31.5 | +6 | -80 | -72.4 | -146 | 26.3 | -295 | 12,223 | -236 | 1,834 | 15 | '24/01/17 | 543 | 546 | 525 | 534 | -10 | -1.84 | 3.86 | 6,350 | 6,916 | 0.92 | 33.9 | -116 | -139 | -182 | -437 | 26.3 | -263 | 12,518 | -116 | 2,070 | 16.5 | '24/01/16 | 532 | 552 | 530 | 544 | +5 | +0.93 | 4.08 | 7,162 | 6,896 | 1.04 | 38.7 | -353 | +101 | -146 | -398 | 26.4 | +262 | 12,781 | +3 | 2,186 | 17.1 | '24/01/15 | 519 | 555 | 516 | 539 | +25 | +4.86 | 7.59 | 11,846 | 12,316 | 0.96 | 63.4 | +1,039 | +199 | +259 | +1,497 | 26.6 | -153 | 12,519 | +173 | 2,183 | 17.4 | '24/01/12 | 507 | 530 | 503 | 514 | +16.5 | +3.32 | 5.43 | 14,176 | 14,200 | 1 | 73.1 | +1,197 | +649 | +33.7 | +1,880 | 26 | -199 | 12,672 | -85 | 2,010 | 15.9 | '24/01/11 | 493 | 504 | 487 | 497.5 | +8.5 | +1.74 | 3.48 | 6,355 | 9,259 | 0.69 | 31.6 | +33.8 | +50 | +183 | +266 | 25.4 | +336 | 12,871 | +2 | 2,095 | 16.3 | '24/01/10 | 483 | 494.5 | 478.5 | 489 | +4 | +0.82 | 3.3 | 3,529 | 4,320 | 0.82 | 17.2 | +645 | +41 | -23.5 | +662 | 25.6 | -228 | 12,535 | +76 | 2,093 | 16.7 | '24/01/09 | 489 | 493 | 482.5 | 485 | +0.5 | +0.1 | 2.17 | 3,749 | 4,293 | 0.87 | 18.3 | +164 | +13 | -35.9 | +141 | 25.5 | -222 | 12,763 | -53 | 2,017 | 15.8 | '24/01/08 | 496 | 496.5 | 483.5 | 484.5 | -13.5 | -2.71 | 2.61 | 5,729 | 6,084 | 0.94 | 28 | -350 | +13 | -145 | -481 | 25.5 | +46 | 12,985 | -88 | 2,070 | 15.9 | '24/01/05 | 467 | 499 | 465.5 | 498 | +31 | +6.64 | 7.17 | 11,220 | 11,058 | 1.01 | 54.5 | +2,790 | +179 | +198 | +3,167 | 25.7 | -520 | 12,939 | +274 | 2,158 | 16.7 | '24/01/04 | 469.5 | 469.5 | 462 | 467 | -5 | -1.06 | 1.59 | 3,284 | 3,406 | 0.96 | 15.3 | -902 | +86 | -144 | -960 | 24.2 | +272 | 13,459 | -141 | 1,884 | 14 | 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 | 456.5 | 474 | 456 | 472 | +12.5 | +2.72 | 3.92 | 6,557 | 6,039 | 1.09 | 30.8 | +2,347 | -46 | +10.6 | +2,312 | 24.7 | -745 | 13,187 | +288 | 2,025 | 15.4 | '24/01/02 | 470.5 | 474.5 | 455.5 | 459.5 | -9.5 | -2.03 | 4.05 | 3,625 | 3,721 | 0.97 | 16.8 | -738 | -60 | +34.7 | -763 | 23.3 | +308 | 13,932 | -59 | 1,737 | 12.5 | '23/12/29 | 468.5 | 472 | 463.5 | 469 | +3.5 | +0.75 | 1.83 | 2,488 | 2,648 | 0.94 | 11.7 | +662 | +1 | +16.7 | +680 | 23.7 | -169 | 13,624 | +86 | 1,796 | 13.2 | '23/12/28 | 475 | 476.5 | 463.5 | 465.5 | -6.5 | -1.38 | 2.75 | 3,482 | 3,691 | 0.94 | 16.3 | -566 | +41 | -62.2 | -587 | 23.4 | +18 | 13,793 | -53 | 1,710 | 12.4 | '23/12/27 | 467.5 | 472 | 463 | 472 | +10 | +2.16 | 1.95 | 4,786 | 4,841 | 0.99 | 22.4 | +1,328 | +4 | +43.8 | +1,376 | 23.8 | -122 | 13,775 | +51 | 1,763 | 12.8 | '23/12/26 | 459.5 | 467.5 | 458.5 | 462 | +5.5 | +1.2 | 1.97 | 3,882 | 3,575 | 1.09 | 18 | +739 | +2 | +9.52 | +751 | 23.2 | -95 | 13,897 | +29 | 1,712 | 12.3 | '23/12/25 | 461 | 465 | 454.5 | 456.5 | -1 | -0.22 | 2.3 | 3,563 | 3,360 | 1.06 | 16.4 | +22 | +40 | -54.4 | +7.62 | 23 | +354 | 13,992 | +5 | 1,683 | 12 | '23/12/22 | 446 | 459 | 444.5 | 457.5 | +13.5 | +3.04 | 3.27 | 4,310 | 4,315 | 1 | 19.6 | +1,049 | +18 | +201 | +1,268 | 23 | +76 | 13,638 | +134 | 1,678 | 12.3 | '23/12/21 | 431.5 | 445 | 430.5 | 444 | +5 | +1.14 | 3.3 | 2,222 | 2,573 | 0.86 | 9.75 | +158 | +19 | +12.3 | +189 | 22.4 | +128 | 13,562 | +74 | 1,544 | 11.4 | '23/12/20 | 442.5 | 448 | 438.5 | 439 | 0 | 0 | 2.16 | 2,220 | 2,362 | 0.94 | 9.83 | -77.8 | -9 | +6.99 | -79.8 | 22.4 | +29 | 13,434 | -21 | 1,470 | 10.9 | '23/12/19 | 449.5 | 451.5 | 437 | 439 | -10.5 | -2.34 | 3.23 | 3,604 | 3,865 | 0.93 | 15.9 | -707 | +0.5 | -105 | -811 | 22.4 | -7 | 13,405 | -91 | 1,491 | 11.1 | '23/12/18 | 449 | 461 | 447.5 | 449.5 | -3 | -0.66 | 2.98 | 2,746 | 2,888 | 0.95 | 12.4 | -229 | -21 | -3.86 | -254 | 22.5 | +56 | 13,412 | -75 | 1,582 | 11.8 | '23/12/15 | 465 | 473.5 | 452 | 452.5 | -8 | -1.74 | 4.67 | 7,290 | 6,872 | 1.06 | 33.7 | -1,153 | -3 | -40.2 | -1,197 | 22.7 | +802 | 13,356 | -34 | 1,657 | 12.4 | '23/12/14 | 453 | 462.5 | 452 | 460.5 | +14.5 | +3.25 | 2.35 | 7,855 | 7,516 | 1.05 | 36 | +1,523 | +101 | +61.2 | +1,685 | 23.3 | -440 | 12,554 | +411 | 1,691 | 13.5 | '23/12/13 | 442 | 448 | 438 | 446 | +2.5 | +0.56 | 2.25 | 3,294 | 3,251 | 1.01 | 14.6 | -427 | +79 | -12.7 | -361 | 22.6 | +110 | 12,994 | +32 | 1,280 | 9.85 | '23/12/12 | 437.5 | 453.5 | 436 | 443.5 | +13.5 | +3.14 | 4.07 | 9,031 | 8,067 | 1.12 | 40.2 | +1,063 | -18 | +75.2 | +1,120 | 23 | +123 | 12,884 | +52 | 1,248 | 9.69 | '23/12/11 | 442 | 443.5 | 427 | 430 | -10.5 | -2.38 | 3.75 | 5,167 | 5,595 | 0.92 | 22.3 | -1,349 | -37.1 | +60.5 | -1,326 | 22.3 | +449 | 12,761 | -187 | 1,196 | 9.37 | '23/12/08 | 442 | 449 | 436.5 | 440.5 | +4.5 | +1.03 | 2.87 | 4,387 | 4,401 | 1 | 19.4 | +169 | -3 | +48.7 | +215 | 23.1 | +10 | 12,312 | -5 | 1,383 | 11.2 | 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 | 437 | 443 | 423 | 436 | -0.5 | -0.11 | 4.58 | 5,024 | 5,319 | 0.94 | 21.8 | +275 | -290 | -43.2 | -58.3 | 23 | -254 | 12,302 | -53 | 1,388 | 11.3 | '23/12/06 | 452 | 457 | 435.5 | 436.5 | -15.5 | -3.43 | 4.76 | 6,788 | 7,324 | 0.93 | 30.2 | -1,018 | +51 | -18.4 | -985 | 22.7 | -294 | 12,556 | -177 | 1,441 | 11.5 | '23/12/05 | 456.5 | 457 | 448.5 | 452 | -8 | -1.74 | 1.85 | 3,024 | 2,988 | 1.01 | 13.7 | +199 | -2 | -15.2 | +182 | 23.1 | -33 | 12,850 | +2 | 1,618 | 12.6 | '23/12/04 | 470.5 | 482 | 457 | 460 | -9 | -1.92 | 5.33 | 6,053 | 5,606 | 1.08 | 28.3 | +71.8 | -1 | -109 | -38.4 | 22.9 | -145 | 12,883 | -108 | 1,616 | 12.5 | '23/12/01 | 467.5 | 474 | 466 | 469 | +1 | +0.21 | 1.71 | 4,274 | 3,831 | 1.12 | 20 | +269 | +97 | -68 | +298 | 22.6 | -217 | 13,028 | -6 | 1,724 | 13.2 | '23/11/30 | 468 | 473 | 465 | 468 | -3 | -0.64 | 1.7 | 5,479 | 4,886 | 1.12 | 25.7 | +1,099 | -10 | -198 | +891 | 22.4 | -558 | 13,245 | -35 | 1,730 | 13.1 | '23/11/29 | 447 | 471 | 447 | 471 | +26.5 | +5.96 | 5.4 | 9,885 | 9,377 | 1.05 | 45.4 | +2,538 | 0 | +191 | +2,729 | 21.7 | -407 | 13,803 | +91 | 1,765 | 12.8 | '23/11/28 | 431 | 448 | 428.5 | 444.5 | +14 | +3.25 | 4.53 | 4,075 | 3,901 | 1.04 | 17.9 | +328 | +1 | +112 | +441 | 20.2 | -44 | 14,210 | +24 | 1,674 | 11.8 | '23/11/27 | 446 | 448.5 | 429.5 | 430.5 | -16.5 | -3.69 | 4.25 | 3,727 | 4,388 | 0.85 | 16.2 | -39.7 | +36 | -71.5 | -75.2 | 19.9 | -370 | 14,254 | -104 | 1,650 | 11.6 | '23/11/24 | 445.5 | 451 | 442.5 | 447 | +2 | +0.45 | 1.91 | 2,231 | 2,288 | 0.97 | 9.95 | -139 | +36 | -3.16 | -106 | 20 | +223 | 14,624 | 0 | 1,754 | 12 | '23/11/23 | 457 | 457 | 440 | 445 | -7.5 | -1.66 | 3.76 | 4,434 | 4,737 | 0.94 | 19.8 | -340 | -2 | -57.4 | -399 | 20.1 | -197 | 14,401 | -75 | 1,754 | 12.2 | '23/11/22 | 443 | 458.5 | 442.5 | 452.5 | +5 | +1.12 | 3.58 | 4,675 | 4,662 | 1 | 21.1 | +264 | +1 | +30.3 | +295 | 20.3 | +88 | 14,598 | +30 | 1,829 | 12.5 | '23/11/21 | 455.5 | 461.5 | 446 | 447.5 | -2 | -0.44 | 3.45 | 5,960 | 5,905 | 1.01 | 27 | -1,138 | +20.9 | +14.6 | -1,102 | 20.1 | +484 | 14,510 | -83 | 1,799 | 12.4 | '23/11/20 | 456 | 458 | 447.5 | 449.5 | -6.5 | -1.43 | 2.3 | 4,318 | 4,568 | 0.95 | 19.5 | -40 | +5 | -63 | -98 | 20.6 | -143 | 14,026 | -34 | 1,882 | 13.4 | '23/11/17 | 435 | 459 | 433.5 | 456 | +21 | +4.83 | 5.86 | 11,380 | 10,270 | 1.11 | 51.2 | +182 | -1 | +178 | +359 | 20.7 | +797 | 14,169 | +200 | 1,916 | 13.5 | '23/11/16 | 444 | 445 | 430.5 | 435 | -9 | -2.03 | 3.27 | 5,903 | 7,060 | 0.84 | 25.8 | -1,169 | +174 | -79.5 | -1,074 | 20.7 | +326 | 13,372 | -162 | 1,716 | 12.8 | '23/11/15 | 447.5 | 459 | 435.5 | 444 | +11.5 | +2.66 | 5.43 | 13,204 | 11,725 | 1.13 | 59.1 | +536 | +48.9 | -89.1 | +496 | 21.4 | +250 | 13,046 | +118 | 1,878 | 14.4 | '23/11/14 | 423.5 | 435 | 418 | 432.5 | +10.5 | +2.49 | 4.03 | 7,031 | 6,990 | 1.01 | 30 | +700 | +32 | +23.9 | +756 | 21 | +245 | 12,796 | +90 | 1,760 | 13.8 | 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 | 419 | 425 | 414.5 | 422 | +12.5 | +3.05 | 2.56 | 8,221 | 7,393 | 1.11 | 34.6 | +450 | +97 | +108 | +655 | 20.7 | +371 | 12,551 | +66 | 1,670 | 13.3 | '23/11/10 | 408 | 411.5 | 400 | 409.5 | -0.5 | -0.12 | 2.8 | 4,683 | 4,436 | 1.06 | 19 | +869 | -31 | -141 | +697 | 20.4 | -534 | 12,180 | -30 | 1,604 | 13.2 | '23/11/09 | 413 | 415.5 | 408.5 | 410 | -1 | -0.24 | 1.7 | 3,976 | 3,724 | 1.07 | 16.4 | -18 | +35 | -59.7 | -42.8 | 19.9 | -40 | 12,714 | -68 | 1,634 | 12.9 | '23/11/08 | 428.5 | 428.5 | 407 | 411 | -9 | -2.14 | 5.12 | 8,197 | 10,564 | 0.78 | 34.1 | -548 | +61 | -99.8 | -587 | 19.9 | +4 | 12,754 | -221 | 1,702 | 13.3 | '23/11/07 | 411 | 421.5 | 410 | 420 | +4 | +0.96 | 2.76 | 6,866 | 6,647 | 1.03 | 28.6 | +1,346 | +8 | +14.5 | +1,368 | 20.4 | -539 | 12,750 | +154 | 1,923 | 15.1 | '23/11/06 | 415.5 | 420 | 403.5 | 416 | +6 | +1.46 | 4.02 | 11,786 | 11,803 | 1 | 48.5 | -798 | +113 | -216 | -901 | 19.9 | +879 | 13,289 | +87 | 1,769 | 13.3 | '23/11/03 | 390 | 410.5 | 385.5 | 410 | +12.5 | +3.14 | 6.29 | 23,403 | 19,649 | 1.19 | 94 | +4,467 | +328 | +335 | +5,129 | 20.7 | -945 | 12,410 | -236 | 1,682 | 13.6 | '23/11/02 | 372 | 397.5 | 371 | 397.5 | +36 | +9.96 | 7.33 | 16,783 | 14,257 | 1.18 | 65.2 | +3,832 | +80 | +231 | +4,144 | 18 | -514 | 13,355 | +1,138 | 1,918 | 14.4 | '23/11/01 | 362 | 365 | 357 | 361.5 | +4.5 | +1.26 | 2.24 | 3,434 | 2,961 | 1.16 | 12.4 | -381 | +50 | +26.2 | -304 | 15.6 | +264 | 13,869 | -13 | 780 | 5.62 | '23/10/31 | 378 | 381.5 | 355 | 357 | -18.5 | -4.93 | 7.06 | 7,200 | 6,813 | 1.06 | 26.6 | -1,186 | +61 | -76.8 | -1,201 | 15.8 | +69 | 13,605 | -163 | 793 | 5.83 | '23/10/30 | 364 | 377.5 | 361.5 | 375.5 | +14 | +3.87 | 4.43 | 5,884 | 4,816 | 1.22 | 21.9 | +1,098 | +8 | +25 | +1,131 | 16.6 | -191 | 13,536 | +163 | 956 | 7.06 | '23/10/27 | 370.5 | 373 | 360 | 361.5 | -6.5 | -1.77 | 3.53 | 4,463 | 4,639 | 0.96 | 16.3 | -1,095 | -3 | -67.3 | -1,165 | 15.9 | +172 | 13,727 | -106 | 793 | 5.78 | '23/10/26 | 374 | 378 | 368 | 368 | -14.5 | -3.79 | 2.61 | 5,403 | 5,180 | 1.04 | 20.1 | -1,666 | -1 | -113 | -1,780 | 16.7 | +471 | 13,555 | -177 | 899 | 6.63 | '23/10/25 | 372.5 | 388 | 372.5 | 382.5 | +14 | +3.8 | 4.21 | 8,195 | 7,190 | 1.14 | 31.3 | +2,301 | +25 | +146 | +2,472 | 17.8 | -67 | 13,084 | +302 | 1,076 | 8.22 | '23/10/24 | 368.5 | 372 | 362 | 368.5 | +2.5 | +0.68 | 2.73 | 4,085 | 3,702 | 1.1 | 15 | -600 | +2 | +5.4 | -593 | 16.4 | +195 | 13,151 | -92 | 774 | 5.89 | '23/10/23 | 373 | 378 | 365 | 366 | -11.5 | -3.05 | 3.44 | 3,916 | 3,906 | 1 | 14.5 | -849 | +84 | -53.3 | -818 | 16.9 | +113 | 12,956 | -93 | 866 | 6.68 | '23/10/20 | 370.5 | 378 | 360.5 | 377.5 | +3 | +0.8 | 4.67 | 6,248 | 5,715 | 1.09 | 23.1 | +450 | +98 | -44.4 | +504 | 17.3 | -220 | 12,843 | -32 | 959 | 7.47 | '23/10/19 | 369.5 | 376 | 363 | 374.5 | +4.5 | +1.22 | 3.51 | 5,509 | 5,002 | 1.1 | 20.4 | +242 | +95.9 | +12.3 | +350 | 17.3 | -266 | 13,063 | +54 | 991 | 7.59 | 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 | 384 | 386.5 | 368.5 | 370 | -13 | -3.39 | 4.7 | 7,986 | 7,114 | 1.12 | 29.9 | -1,693 | +13 | -104 | -1,784 | 17.4 | +434 | 13,329 | -318 | 937 | 7.03 | '23/10/17 | 377.5 | 387 | 377.5 | 383 | +10.5 | +2.82 | 2.55 | 9,572 | 7,910 | 1.21 | 36.6 | +3,031 | +126 | +50.4 | +3,207 | 18.7 | -1,482 | 12,895 | +327 | 1,255 | 9.73 | '23/10/16 | 386 | 388 | 367 | 372.5 | -17.5 | -4.49 | 5.38 | 10,426 | 9,473 | 1.1 | 39.2 | -1,381 | -471 | -102 | -1,954 | 16.8 | +226 | 14,377 | -111 | 928 | 6.45 | '23/10/13 | 390.5 | 393 | 380 | 390 | +0.5 | +0.13 | 3.34 | 6,679 | 6,123 | 1.09 | 25.9 | +120 | -2 | -163 | -45.3 | 17.6 | +82 | 14,151 | +17 | 1,039 | 7.34 | '23/10/12 | 377 | 390 | 374 | 389.5 | +17.5 | +4.7 | 4.3 | 7,679 | 6,765 | 1.14 | 29.4 | +990 | -115 | +248 | +1,123 | 17.5 | -177 | 14,069 | +136 | 1,022 | 7.26 | '23/10/11 | 386 | 394 | 371.5 | 372 | -7 | -1.85 | 5.94 | 7,894 | 7,159 | 1.1 | 30.1 | -450 | -79 | +78.3 | -451 | 16.8 | -453 | 14,246 | -130 | 886 | 6.22 | '23/10/06 | 388 | 389.5 | 378.5 | 379 | -4.5 | -1.17 | 2.87 | 3,573 | 3,406 | 1.05 | 13.6 | -403 | -55 | -28.6 | -487 | 17.1 | +86 | 14,699 | -173 | 1,016 | 6.91 | '23/10/05 | 391.5 | 392.5 | 379.5 | 383.5 | -2.5 | -0.65 | 3.37 | 6,008 | 5,447 | 1.1 | 23.2 | -241 | +58 | +31.2 | -152 | 17.4 | +38 | 14,613 | -83 | 1,189 | 8.14 | '23/10/04 | 383 | 387 | 374 | 386 | -1.5 | -0.39 | 3.35 | 6,889 | 5,955 | 1.16 | 26.3 | +877 | 0 | -51.7 | +825 | 17.5 | -580 | 14,575 | -114 | 1,272 | 8.73 | '23/10/03 | 396 | 403 | 383 | 387.5 | -8.5 | -2.15 | 5.05 | 9,923 | 8,844 | 1.12 | 39 | -463 | +49 | -16.9 | -431 | 17.1 | +374 | 15,155 | -127 | 1,386 | 9.15 | '23/10/02 | 388.5 | 401.5 | 388.5 | 396 | +13 | +3.39 | 3.39 | 8,105 | 7,279 | 1.11 | 32 | +977 | +2 | +67 | +1,046 | 17.4 | -176 | 14,781 | +96 | 1,513 | 10.2 | '23/09/28 | 393.5 | 396.5 | 381.5 | 383 | -9 | -2.3 | 3.83 | 8,205 | 7,926 | 1.04 | 31.8 | -771 | +6 | -41 | -806 | 16.8 | -277 | 14,957 | -101 | 1,417 | 9.47 | '23/09/27 | 382 | 392 | 378 | 392 | +6.5 | +1.69 | 3.63 | 8,335 | 7,267 | 1.15 | 32.2 | +695 | 0 | -33.3 | +662 | 17.4 | -275 | 15,234 | +110 | 1,518 | 9.96 | '23/09/26 | 394 | 405 | 379 | 385.5 | -10 | -2.53 | 6.57 | 13,593 | 13,645 | 1 | 53.3 | -419 | -1 | -238 | -658 | 16.8 | +71 | 15,509 | -97 | 1,408 | 9.08 | '23/09/25 | 387.5 | 401 | 382 | 395.5 | +9.5 | +2.46 | 4.92 | 14,857 | 13,079 | 1.14 | 58.4 | -139 | +3 | +55.6 | -80.4 | 17 | +94 | 15,438 | +131 | 1,505 | 9.75 | '23/09/22 | 381 | 386 | 371 | 386 | +4 | +1.05 | 3.93 | 13,083 | 10,971 | 1.19 | 49.5 | +54.7 | -14 | -85.4 | -44.7 | 17.2 | +410 | 15,344 | -228 | 1,374 | 8.95 | '23/09/21 | 369 | 383.5 | 367.5 | 382 | +8.5 | +2.28 | 4.28 | 17,298 | 15,097 | 1.15 | 65.2 | +51.6 | +125 | +56.7 | +233 | 17.1 | +1,375 | 14,934 | +639 | 1,602 | 10.7 | '23/09/20 | 365 | 378 | 363 | 373.5 | +13 | +3.61 | 4.16 | 13,865 | 11,870 | 1.17 | 51.4 | -400 | +27 | +238 | -135 | 16.9 | +1,440 | 13,559 | +183 | 963 | 7.1 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/19 | 375 | 384 | 354.5 | 360.5 | -11 | -2.96 | 7.94 | 17,862 | 15,853 | 1.13 | 66.2 | -654 | +201 | -249 | -702 | 17.1 | +551 | 12,119 | +7 | 780 | 6.44 | '23/09/18 | 360 | 378 | 359.5 | 371.5 | +8.5 | +2.34 | 5.1 | 15,779 | 14,242 | 1.11 | 58.6 | +739 | +154 | -26.4 | +867 | 17.2 | +345 | 11,568 | +212 | 773 | 6.68 | '23/09/15 | 355 | 372.5 | 350 | 363 | +15 | +4.31 | 6.47 | 16,484 | 13,987 | 1.18 | 59.5 | +1,322 | +420 | +100 | +1,843 | 16.8 | +388 | 11,223 | +226 | 561 | 5 | '23/09/14 | 334.5 | 349 | 334.5 | 348 | +16.5 | +4.98 | 4.37 | 7,915 | 7,302 | 1.08 | 27.1 | +820 | +128 | +194 | +1,142 | 15.9 | -262 | 10,835 | +42 | 335 | 3.09 | '23/09/13 | 330 | 336 | 326 | 331.5 | +4.5 | +1.38 | 3.06 | 4,358 | 3,807 | 1.14 | 14.4 | -689 | -229 | +66.7 | -851 | 15.4 | +406 | 11,097 | +19 | 293 | 2.64 | '23/09/12 | 327.5 | 335 | 322.5 | 327 | +1.5 | +0.46 | 3.84 | 3,550 | 3,489 | 1.02 | 11.6 | -166 | +26 | +16.1 | -124 | 15.8 | -12 | 10,691 | -7 | 274 | 2.56 | '23/09/11 | 340.5 | 341.5 | 323 | 325.5 | -13.5 | -3.98 | 5.46 | 5,118 | 5,318 | 0.96 | 16.9 | -204 | -1 | -138 | -343 | 15.7 | -262 | 10,703 | +1 | 281 | 2.63 | '23/09/08 | 349.5 | 352 | 338.5 | 339 | -11 | -3.14 | 3.86 | 5,350 | 5,440 | 0.98 | 18.4 | +139 | -45 | -56.3 | +37.8 | 15.9 | -207 | 10,965 | -43 | 280 | 2.55 | '23/09/07 | 350 | 356.5 | 349.5 | 350 | -1.5 | -0.43 | 1.99 | 5,021 | 4,546 | 1.1 | 17.7 | -1,190 | -0.07 | -87.5 | -1,277 | 15.7 | +632 | 11,172 | -11 | 323 | 2.89 | '23/09/06 | 357 | 364 | 347.5 | 351.5 | -2.5 | -0.71 | 4.66 | 8,889 | 8,361 | 1.06 | 31.6 | +214 | -158 | +37.4 | +93.5 | 16.7 | +99 | 10,540 | +29 | 334 | 3.17 | '23/09/05 | 366 | 377 | 346.5 | 354 | +1 | +0.28 | 8.64 | 20,783 | 18,721 | 1.11 | 75.6 | -1,094 | +66 | +129 | -898 | 16.4 | +684 | 10,441 | -32 | 305 | 2.92 | '23/09/04 | 340 | 353 | 340 | 353 | +32 | +9.97 | 4.05 | 4,449 | 3,584 | 1.24 | 15.5 | +667 | 0 | +36.9 | +704 | 16.9 | -184 | 9,757 | +144 | 337 | 3.45 | '23/09/01 | 330.5 | 336 | 320 | 321 | -7 | -2.13 | 4.88 | 4,277 | 4,229 | 1.01 | 14 | -545 | -0.1 | +4.14 | -541 | 16.4 | +103 | 9,941 | -6 | 193 | 1.94 | '23/08/31 | 332 | 336.5 | 327 | 328 | -2.5 | -0.76 | 2.87 | 3,288 | 3,815 | 0.86 | 10.9 | -165 | 0 | +11.6 | -153 | 16.7 | -15 | 9,838 | -4 | 199 | 2.02 | '23/08/30 | 326 | 334 | 325 | 330.5 | +9 | +2.8 | 2.8 | 4,917 | 4,612 | 1.07 | 16.2 | +883 | 0 | +179 | +1,062 | 16.8 | -240 | 9,853 | +15 | 203 | 2.06 | '23/08/29 | 323 | 323.5 | 315.5 | 321.5 | +0.5 | +0.16 | 2.49 | 2,517 | 2,828 | 0.89 | 8.03 | -323 | 0 | -194 | -517 | 16.3 | +152 | 10,093 | -21 | 188 | 1.86 | '23/08/28 | 330 | 330 | 316 | 321 | -6 | -1.83 | 4.28 | 3,674 | 4,679 | 0.79 | 11.8 | -784 | -0.07 | -50.3 | -834 | 16.6 | +55 | 9,941 | -29 | 209 | 2.1 | '23/08/25 | 321 | 335 | 320 | 327 | -1.5 | -0.46 | 4.57 | 3,266 | 3,114 | 1.05 | 10.7 | +444 | 0 | -39.9 | +404 | 16.3 | -176 | 9,886 | -20 | 238 | 2.41 | 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 | 339 | 342 | 326.5 | 328.5 | -3.5 | -1.05 | 4.67 | 5,017 | 4,830 | 1.04 | 16.7 | -85 | 0 | -23 | -108 | 16.1 | +31 | 10,062 | +20 | 258 | 2.56 | '23/08/23 | 331 | 332 | 321 | 332 | +3 | +0.91 | 3.34 | 3,989 | 4,484 | 0.89 | 13.1 | -21 | 0 | +7.2 | -13.8 | 16.1 | +86 | 10,031 | +40 | 238 | 2.37 | '23/08/22 | 332 | 339.5 | 328 | 329 | +7 | +2.17 | 3.57 | 7,184 | 6,597 | 1.09 | 24 | -131 | +1 | +141 | +11.2 | 16.2 | +108 | 9,945 | +17 | 198 | 1.99 | '23/08/21 | 323 | 327.5 | 314.5 | 322 | +6.5 | +2.06 | 4.12 | 3,758 | 3,339 | 1.13 | 12.1 | -319 | +0.27 | -15.3 | -334 | 16.2 | +76 | 9,837 | +1 | 181 | 1.84 | '23/08/18 | 331 | 332.5 | 312.5 | 315.5 | -18.5 | -5.54 | 5.99 | 5,852 | 6,926 | 0.84 | 18.9 | -323 | 0 | -194 | -517 | 16.4 | -459 | 9,761 | -28 | 180 | 1.84 | '23/08/17 | 318.5 | 344.5 | 317.5 | 334 | +13 | +4.05 | 8.41 | 7,121 | 7,159 | 0.99 | 23.6 | -983 | +0.43 | +173 | -810 | 16.8 | +593 | 10,220 | -65 | 208 | 2.04 | '23/08/16 | 312.5 | 326 | 312.5 | 321 | +3.5 | +1.1 | 4.25 | 3,548 | 3,418 | 1.04 | 11.4 | -16.9 | +0.14 | +76 | +59.2 | 17.4 | -118 | 9,627 | +16 | 273 | 2.84 | '23/08/15 | 325 | 328 | 313.5 | 317.5 | +3 | +0.95 | 4.61 | 3,990 | 3,763 | 1.06 | 12.7 | -878 | -172 | +41.1 | -1,009 | 17.4 | +295 | 9,745 | -21 | 257 | 2.64 | '23/08/14 | 321.5 | 323.5 | 308.5 | 314.5 | -11 | -3.38 | 4.61 | 3,469 | 3,949 | 0.88 | 10.9 | +33.1 | +5 | -105 | -67.1 | 17.9 | -187 | 9,450 | -35 | 278 | 2.94 | '23/08/11 | 332.5 | 333.5 | 324 | 325.5 | -1.5 | -0.46 | 2.91 | 3,082 | 2,945 | 1.05 | 10.1 | +27 | 0 | -4.27 | +22.7 | 18 | +4 | 9,637 | 0 | 313 | 3.25 | '23/08/10 | 345 | 353 | 319 | 327 | -18 | -5.22 | 9.86 | 7,772 | 7,602 | 1.02 | 25.9 | -2.94 | 0 | -226 | -229 | 18 | -30 | 9,633 | -96 | 313 | 3.25 | '23/08/09 | 348.5 | 362 | 342 | 345 | -6 | -1.71 | 5.7 | 6,385 | 5,914 | 1.08 | 22.4 | -332 | 0 | -2.67 | -335 | 17.9 | +240 | 9,663 | -46 | 409 | 4.23 | '23/08/08 | 353 | 360 | 348 | 351 | -5 | -1.4 | 3.37 | 4,869 | 4,683 | 1.04 | 17.2 | +453 | +0.07 | -79.6 | +373 | 18.1 | +8 | 9,423 | -13 | 455 | 4.83 | '23/08/07 | 348.5 | 359.5 | 342.5 | 356 | +13 | +3.79 | 4.96 | 6,103 | 5,823 | 1.05 | 21.5 | -219 | 0 | +81.9 | -137 | 18 | -148 | 9,415 | -33 | 468 | 4.97 | '23/08/04 | 345 | 354 | 340 | 343 | -5 | -1.44 | 4.02 | 8,760 | 8,757 | 1 | 30.4 | -1,150 | -18 | +72.2 | -1,095 | 18.2 | -19 | 9,563 | -212 | 501 | 5.24 | '23/08/02 | 386.5 | 386.5 | 348 | 348 | -38.5 | -9.96 | 9.96 | 13,205 | 14,021 | 0.94 | 48.2 | -840 | -7 | -165 | -1,012 | 18.9 | -337 | 9,582 | -115 | 713 | 7.44 | '23/08/01 | 395 | 396 | 371 | 386.5 | +5 | +1.31 | 6.55 | 12,285 | 12,437 | 0.99 | 47.1 | +184 | -16 | -90.8 | +77.6 | 19.4 | +352 | 9,919 | +42 | 828 | 8.35 | '23/07/31 | 391 | 401 | 360 | 381.5 | +2 | +0.53 | 10.8 | 24,801 | 22,240 | 1.12 | 96.7 | +3,047 | +73.1 | -77.8 | +3,042 | 19.4 | -673 | 9,567 | -115 | 786 | 8.22 | 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 | '23/07/28 | 353 | 379.5 | 351 | 379.5 | +34.5 | +10 | 8.26 | 24,144 | 20,582 | 1.17 | 88.8 | +2,515 | +45 | +326 | +2,886 | 17.4 | +790 | 10,240 | +331 | 901 | 8.8 | '23/07/27 | 318 | 345 | 317 | 345 | +31 | +9.87 | 8.92 | 15,140 | 11,312 | 1.34 | 51.1 | +3,268 | 0 | +219 | +3,487 | 15.8 | -216 | 9,450 | +192 | 570 | 6.03 | '23/07/26 | 317 | 321 | 309.5 | 314 | +3.5 | +1.13 | 3.7 | 4,682 | 9,551 | 0.49 | 14.7 | -968 | 0 | -4.66 | -973 | 14.4 | +121 | 9,666 | +23 | 378 | 3.91 | '23/07/25 | 300 | 316 | 300 | 310.5 | +10.5 | +3.5 | 5.33 | 4,248 | 4,765 | 0.89 | 13.2 | +763 | -16 | +120 | +867 | 15.5 | -100 | 9,545 | -17 | 355 | 3.72 | '23/07/24 | 307.5 | 308 | 298 | 300 | -7.5 | -2.44 | 3.25 | 2,895 | 3,641 | 0.8 | 8.74 | -215 | -107 | -23.4 | -345 | 15.3 | +17 | 9,645 | -18 | 372 | 3.86 | '23/07/21 | 298 | 308.5 | 292 | 307.5 | +2 | +0.65 | 5.4 | 3,661 | 3,901 | 0.94 | 11 | +277 | -75 | -7.14 | +195 | 15.3 | -144 | 9,628 | +59 | 390 | 4.05 | '23/07/20 | 316.5 | 318 | 305 | 305.5 | -11 | -3.48 | 4.11 | 4,794 | 8,812 | 0.54 | 14.8 | -1,558 | -523 | -105 | -2,186 | 15.2 | +284 | 9,772 | -62 | 331 | 3.39 | '23/07/19 | 311 | 322 | 311 | 316.5 | +8 | +2.59 | 3.57 | 4,509 | 4,438 | 1.02 | 14.3 | +1,549 | -53 | +106 | +1,603 | 16.2 | -97 | 9,488 | +23 | 393 | 4.14 | '23/07/18 | 318 | 321.5 | 308.5 | 308.5 | -8 | -2.53 | 4.11 | 3,280 | 5,846 | 0.56 | 10.3 | -120 | -45 | -17.9 | -183 | 15.4 | -141 | 9,585 | +2 | 370 | 3.86 | '23/07/17 | 314.5 | 319.5 | 307 | 316.5 | +1.5 | +0.48 | 3.97 | 3,968 | 5,397 | 0.74 | 12.4 | +711 | -2 | +8.98 | +718 | 15.5 | -137 | 9,726 | +11 | 368 | 3.78 | '23/07/14 | 329.5 | 331.5 | 314 | 315 | -9.5 | -2.93 | 5.39 | 6,209 | 15,712 | 0.4 | 19.8 | -1,155 | -223 | -67.3 | -1,445 | 15 | +31 | 9,863 | -159 | 357 | 3.62 | '23/07/13 | 321 | 328.5 | 320.5 | 324.5 | +8.5 | +2.69 | 2.53 | 6,441 | 7,366 | 0.87 | 20.9 | +1,707 | -215 | +100 | +1,593 | 15.6 | +44 | 9,832 | +32 | 516 | 5.25 | '23/07/12 | 323 | 329 | 314 | 316 | -4.5 | -1.4 | 4.68 | 4,886 | 8,361 | 0.58 | 15.7 | -278 | -450 | +12.3 | -716 | 14.6 | +270 | 9,788 | +11 | 484 | 4.94 | '23/07/11 | 327 | 330.5 | 318.5 | 320.5 | -0.5 | -0.16 | 3.74 | 4,964 | 9,858 | 0.5 | 16.1 | +228 | -200 | -42.7 | -14.7 | 14.9 | -3 | 9,518 | -46 | 473 | 4.97 | '23/07/10 | 312 | 321.5 | 312 | 321 | +11 | +3.55 | 3.06 | 3,379 | 3,957 | 0.85 | 10.8 | +1,127 | +1 | +60.2 | +1,188 | 14.7 | -273 | 9,521 | +173 | 519 | 5.45 | '23/07/07 | 312 | 313 | 305 | 310 | -5 | -1.59 | 2.54 | 3,300 | 4,749 | 0.69 | 10.2 | +39.2 | -5 | -21.4 | +12.8 | 13.9 | -146 | 9,794 | +1 | 346 | 3.53 | '23/07/06 | 316.5 | 326 | 315 | 315 | -8.5 | -2.63 | 3.4 | 4,897 | 8,513 | 0.58 | 15.6 | -413 | -1 | -120 | -534 | 13.8 | +17 | 9,940 | -1 | 345 | 3.47 | '23/07/05 | 319 | 323.5 | 309.5 | 323.5 | +7.5 | +2.37 | 4.43 | 6,211 | 6,464 | 0.96 | 19.8 | +8 | +124 | +16 | +148 | 13.9 | +51 | 9,923 | +64 | 346 | 3.49 | 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 | 303 | 323 | 300 | 316 | +15 | +4.98 | 7.64 | 5,446 | 5,285 | 1.03 | 17 | +149 | -187 | +164 | +126 | 14 | +597 | 9,872 | -43 | 282 | 2.86 | '23/07/03 | 306.5 | 308 | 298.5 | 301 | -3 | -0.99 | 3.12 | 2,973 | 2,904 | 1.02 | 8.98 | -267 | -403 | -14.7 | -685 | 14 | +330 | 9,275 | -32 | 325 | 3.5 | '23/06/30 | 302 | 305 | 297 | 304 | +4 | +1.33 | 2.67 | 2,710 | 2,576 | 1.05 | 8.18 | -267 | -3 | -14.4 | -284 | 14 | +28 | 8,945 | +15 | 357 | 3.99 | '23/06/29 | 293.5 | 303 | 293.5 | 300 | +9 | +3.09 | 3.26 | 3,963 | 3,743 | 1.06 | 11.8 | -82.6 | 0 | +49 | -33.6 | 14 | +106 | 8,917 | +107 | 342 | 3.84 | '23/06/28 | 295.5 | 297 | 290 | 291 | -1.5 | -0.51 | 2.39 | 2,443 | 2,509 | 0.97 | 7.14 | -267 | +16 | -147 | -398 | 13.8 | +63 | 8,811 | +23 | 235 | 2.67 | '23/06/27 | 296.5 | 300 | 291 | 292.5 | -4 | -1.35 | 3.04 | 3,129 | 3,267 | 0.96 | 9.23 | -259 | -62 | -11 | -332 | 13.8 | +8 | 8,748 | +81 | 212 | 2.42 | '23/06/26 | 306 | 306 | 295.5 | 296.5 | -15 | -4.82 | 3.37 | 4,041 | 5,105 | 0.79 | 12.1 | +253 | -375 | -70.5 | -192 | 13.8 | -358 | 8,740 | +69 | 131 | 1.5 | '23/06/21 | 324 | 326 | 311 | 311.5 | -11 | -3.41 | 4.65 | 3,108 | 3,872 | 0.8 | 9.79 | -98 | -181 | -28 | -307 | 13.2 | -237 | 9,098 | -3 | 62 | 0.68 | '23/06/20 | 329.5 | 336 | 322.5 | 322.5 | -3 | -0.92 | 4.15 | 3,708 | 3,752 | 0.99 | 12.2 | -302 | -132 | -46.8 | -481 | 13.3 | -40 | 9,335 | +65 | 65 | 0.7 | '23/06/19 | 332.5 | 337 | 329 | 332.5 | +1 | +0.3 | 2.41 | 2,591 | 2,661 | 0.97 | 8.62 | -207 | -118 | +53.6 | -271 | 13.5 | +96 | 9,375 | 0 | 0 | 0 | '23/06/16 | 339.5 | 342.5 | 331.5 | 331.5 | -6 | -1.78 | 3.26 | 3,218 | 3,294 | 0.98 | 10.8 | -226 | +53 | -105 | -278 | 13.7 | -470 | 9,279 | 0 | 0 | 0 | '23/06/15 | 336 | 348 | 335 | 337.5 | +5.5 | +1.66 | 3.92 | 7,813 | 6,693 | 1.17 | 26.7 | +104 | -185 | +66.9 | -14.2 | 13.9 | -157 | 9,749 | -2 | 0 | 0 | '23/06/14 | 338.5 | 339 | 328.5 | 332 | -5 | -1.48 | 3.12 | 4,242 | 4,114 | 1.03 | 14.1 | -245 | -166 | -77.6 | -489 | 13.9 | -53 | 9,906 | -226 | 2 | 0.02 | '23/06/13 | 339.5 | 344.5 | 335.5 | 337 | +4 | +1.2 | 2.7 | 7,739 | 6,870 | 1.13 | 26.3 | -98 | -108 | +53.5 | -152 | 14.2 | +183 | 9,959 | -137 | 228 | 2.29 | '23/06/12 | 330.5 | 338.5 | 329 | 333 | +7.5 | +2.3 | 2.92 | 5,296 | 4,933 | 1.07 | 17.7 | +162 | -102 | +104 | +164 | 14.2 | +333 | 9,776 | +9 | 365 | 3.73 | '23/06/09 | 329 | 332.5 | 325 | 325.5 | +2 | +0.62 | 2.32 | 3,992 | 3,799 | 1.05 | 13.1 | -39 | -211 | -5.42 | -255 | 14.1 | +133 | 9,443 | -49 | 356 | 3.77 | '23/06/08 | 340 | 341 | 319.5 | 323.5 | -15.5 | -4.57 | 6.34 | 6,764 | 7,103 | 0.95 | 22.2 | -282 | -37 | -182 | -501 | 14.1 | -85 | 9,310 | -267 | 405 | 4.35 | '23/06/07 | 341 | 346 | 339 | 339 | +2 | +0.59 | 2.08 | 6,842 | 6,414 | 1.07 | 23.4 | +149 | +42 | +29 | +220 | 14.4 | -73 | 9,395 | -24 | 672 | 7.15 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/06 | 332.5 | 343.5 | 331.5 | 337 | +8.5 | +2.59 | 3.65 | 8,355 | 7,575 | 1.1 | 28.1 | -6 | +49 | +159 | +202 | 14.2 | +177 | 9,468 | +96 | 696 | 7.35 | '23/06/05 | 338 | 339.5 | 328.5 | 328.5 | -7.5 | -2.23 | 3.27 | 4,720 | 5,012 | 0.94 | 15.7 | +34.9 | -1 | -50.4 | -16.5 | 14.2 | -98 | 9,291 | -23 | 600 | 6.46 | '23/06/02 | 355.5 | 357.5 | 331 | 336 | -12.5 | -3.59 | 7.6 | 11,295 | 10,804 | 1.05 | 39 | -646 | -5 | -208 | -859 | 14.2 | +150 | 9,389 | -146 | 623 | 6.64 | '23/06/01 | 342.5 | 348.5 | 336.5 | 348.5 | +8.5 | +2.5 | 3.53 | 10,206 | 9,288 | 1.1 | 35.1 | -1,026 | -2 | +39.3 | -989 | 14.8 | +674 | 9,239 | -8 | 769 | 8.32 | '23/05/31 | 335 | 363.5 | 333 | 340 | +8 | +2.41 | 9.19 | 25,893 | 21,440 | 1.21 | 90.3 | +1,976 | +48 | +124 | +2,148 | 15.6 | -642 | 8,565 | -35 | 777 | 9.07 | '23/05/30 | 336 | 339.5 | 328.5 | 332 | +3.5 | +1.07 | 3.35 | 11,463 | 11,482 | 1 | 38.2 | -563 | +47 | +3.27 | -513 | 14.5 | +92 | 9,207 | -7 | 812 | 8.82 | '23/05/29 | 316 | 329.5 | 315.5 | 328.5 | +18 | +5.8 | 4.51 | 9,347 | 8,890 | 1.05 | 30.4 | +842 | +84 | +194 | +1,121 | 14.9 | +316 | 9,115 | +49 | 819 | 8.99 | '23/05/26 | 324 | 327 | 306 | 310.5 | -7 | -2.2 | 6.61 | 7,879 | 15,630 | 0.5 | 24.9 | +98.9 | -1 | -99.2 | -1.32 | 14.3 | -344 | 8,799 | -13 | 770 | 8.75 | '23/05/25 | 326 | 340 | 316.5 | 317.5 | +3 | +0.95 | 7.47 | 11,773 | 10,842 | 1.09 | 38.4 | -301 | +32 | -10.5 | -279 | 14.4 | +173 | 9,143 | -241 | 783 | 8.56 | '23/05/24 | 307.5 | 314.5 | 306 | 314.5 | +4.5 | +1.45 | 2.74 | 4,377 | 4,025 | 1.09 | 13.6 | +248 | +91 | +37.3 | +376 | 14.4 | +86 | 8,970 | +20 | 1,024 | 11.4 | '23/05/23 | 309 | 314.5 | 305 | 310 | +5.5 | +1.81 | 3.12 | 5,312 | 4,989 | 1.06 | 16.5 | -558 | +27 | +51.5 | -480 | 14.2 | +161 | 8,884 | +60 | 1,004 | 11.3 | '23/05/22 | 314 | 318 | 303 | 304.5 | -7 | -2.25 | 4.82 | 5,928 | 6,112 | 0.97 | 18.4 | -1,279 | +96 | -77 | -1,260 | 14.5 | +358 | 8,723 | -64 | 944 | 10.8 | '23/05/19 | 315 | 315 | 305 | 311.5 | +7 | +2.3 | 3.28 | 11,360 | 12,486 | 0.91 | 35.3 | +268 | +229 | -7.68 | +489 | 15.8 | +251 | 8,365 | -22 | 1,008 | 12.1 | '23/05/18 | 288.5 | 309 | 288 | 304.5 | +20.5 | +7.22 | 7.39 | 11,814 | 11,582 | 1.02 | 35.4 | +1,127 | +88 | +469 | +1,684 | 15.6 | -88 | 8,114 | +52 | 1,030 | 12.7 | '23/05/17 | 279.5 | 285 | 279.5 | 284 | +4 | +1.43 | 1.96 | 2,404 | 2,496 | 0.96 | 6.8 | +160 | +0.9 | +93.9 | +255 | 14.7 | -105 | 8,202 | -54 | 978 | 11.9 | '23/05/16 | 280.5 | 286.5 | 280 | 280 | +4 | +1.45 | 2.36 | 3,519 | 2,997 | 1.17 | 9.95 | +426 | -1 | +39.5 | +464 | 14.6 | -121 | 8,307 | +54 | 1,032 | 12.4 | '23/05/15 | 284 | 285.5 | 276 | 276 | -10 | -3.5 | 3.32 | 3,193 | 3,684 | 0.87 | 8.92 | -679 | 0 | -106 | -785 | 14.4 | +33 | 8,428 | +29 | 978 | 11.6 | '23/05/12 | 277 | 288 | 274 | 286 | +8 | +2.88 | 5.04 | 3,937 | 3,688 | 1.07 | 11.1 | +218 | 0 | +99.6 | +318 | 14.8 | -74 | 8,395 | +22 | 949 | 11.3 | 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 | '23/05/11 | 283.5 | 286 | 278 | 278 | -4 | -1.42 | 2.84 | 3,806 | 4,037 | 0.94 | 10.7 | -361 | +4 | +22.4 | -335 | 14.6 | +161 | 8,469 | +2 | 927 | 10.9 | '23/05/10 | 277.5 | 282 | 273 | 282 | +4.5 | +1.62 | 3.24 | 2,813 | 2,487 | 1.13 | 7.82 | +378 | +34 | -8.48 | +404 | 14.7 | -12 | 8,308 | +65 | 925 | 11.1 | '23/05/09 | 286 | 287.5 | 277 | 277.5 | -5.5 | -1.94 | 3.71 | 3,259 | 2,988 | 1.09 | 9.15 | -255 | -1 | -55.8 | -312 | 14.8 | +4 | 8,320 | -28 | 860 | 10.3 | '23/05/08 | 288 | 293 | 283 | 283 | 0 | 0 | 3.53 | 5,710 | 4,973 | 1.15 | 16.4 | -693 | +33 | +35.2 | -625 | 14.9 | +44 | 8,316 | +10 | 888 | 10.7 | '23/05/05 | 282.5 | 291.5 | 279 | 283 | +7 | +2.54 | 4.53 | 8,311 | 7,145 | 1.16 | 23.7 | -1,619 | +128 | +78.6 | -1,412 | 15.3 | +348 | 8,272 | -184 | 878 | 10.6 | '23/05/04 | 275.5 | 279 | 271 | 276 | +0.5 | +0.18 | 2.9 | 2,862 | 2,570 | 1.11 | 7.89 | -96.9 | +68 | +11.4 | -17.6 | 16.3 | +86 | 7,924 | +98 | 1,062 | 13.4 | '23/05/03 | 280 | 282.5 | 275 | 275.5 | -8 | -2.82 | 2.65 | 3,039 | 3,592 | 0.85 | 8.45 | -114 | +50 | -109 | -173 | 16.3 | -103 | 7,838 | +170 | 964 | 12.3 | '23/05/02 | 278 | 288 | 275 | 283.5 | +4 | +1.43 | 4.65 | 4,264 | 4,067 | 1.05 | 12.1 | -241 | 0 | +99.5 | -142 | 16.5 | +158 | 7,941 | -179 | 794 | 10 |
交易 日期 |
---|
'24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | 交易 日期 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | 交易 日期 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | 交易 日期 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | 交易 日期 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | 交易 日期 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | 交易 日期 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | 交易 日期 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | 交易 日期 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | 交易 日期 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | 交易 日期 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | 交易 日期 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | 交易 日期 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | 交易 日期 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|