|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 379.5 | 384 | -4.5 | -1.17% | 1.43% | 385 | 385 | 379.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 79 | 3,008萬 | 196 | 0.4張/筆 | 380.7元 | 8.2 | 32.05 | 3.18 | 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) | 101 | 3,870萬 | 208 | 0.5張/筆 | 383.4元 | +5 (+1.32%) | 連漲連跌: 首日下跌 ( -4.5元 / -1.17%) 財報評分: 最新81分 / 平均79分 上櫃指數: 250.58 (-0.36 / -0.14%) | | | |
| |
成交價: 379.5元 (-4.5元/ -1.17%) | 成交張數: 79張 | 成交金額: 3,008萬元 | 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92高 | 近2日新低 | 首日下跌 (-4.5元/ -1.17%) | 第652高 | 近4日新低 | 第498高 | 近4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 379.5元 | 3日 03/26 ~03/28 | 5日 03/22 ~03/28 | 10日 03/15 ~03/28 | 1個月 02/29 ~03/28 | 3個月 '23/12/29 ~03/28 | 半年 '23/10/02 ~03/28 | 1年 '23/03/30 ~03/28 | 2年 '22/03/30 ~03/28 | 3年 '21/03/30 ~03/28 | 5年 '19/04/01 ~03/28 | 10年 | 15年 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 380 | 371.5 | 375 | 356 | 329 | 354 | 369.5 | 275.5 | 318 | 172.5 | - | - | - | 327 | 漲跌價 | -0.5 | +8 | +4.5 | +23.5 | +50.5 | +25.5 | +10 | +104 | +61.5 | +207 | - | - | - | +52.5 | 漲跌幅 | -0.13% | +2.15% | +1.2% | +6.6% | +15.3% | +7.2% | +2.71% | +37.7% | +19.3% | +120% | - | - | - | +16.1% | 振幅 | 1.97% | 4.58% | 5.87% | 8.29% | 20.8% | 20.1% | 29.8% | 59.2% | 51.7% | 148% | - | - | - | 20.9% | 成交張數 | 321 | 559 | 1,115 | 3,189 | 7,879 | 1.32萬 | 2.76萬 | 4.3萬 | 5.45萬 | 17萬 | - | - | - | 7,854 | 成交金額 | 1.23億 | 2.12億 | 4.19億 | 11.8億 | 27.6億 | 45.1億 | 100億 | 150億 | 183億 | 520億 | - | - | - | 27.5億 | 週轉率 | 0.41% | 0.72% | 1.43% | 4.1% | 10.1% | 17% | 35.4% | 55.2% | 70% | 218% | - | - | - | 10.1% |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/28 | 385 | 385 | 379.5 | 379.5 | -4.5 | -1.17 | 1.43 | 79 | 196 | 0.4 | 0.3 | -18 | 0 | 0 | -18 | | | | | | | '24/03/27 | 379 | 385.5 | 379 | 384 | +5 | +1.32 | 1.72 | 101 | 208 | 0.49 | 0.39 | +8 | 0 | +2.28 | +10.3 | 9.13 | -49 | 430 | 0 | 0 | 0 | '24/03/26 | 382.5 | 386 | 378.5 | 379 | -1 | -0.26 | 1.97 | 141 | 266 | 0.53 | 0.54 | -10 | 0 | -0.14 | -10.1 | 9.12 | -1 | 479 | 0 | 0 | 0 | '24/03/25 | 372.5 | 381.5 | 372.5 | 380 | +5.5 | +1.47 | 2.4 | 164 | 377 | 0.43 | 0.62 | -12 | 0 | +2.11 | -9.89 | 9.13 | +86 | 480 | 0 | 0 | 0 | '24/03/22 | 369 | 375 | 369 | 374.5 | +3 | +0.81 | 1.62 | 74.5 | 241 | 0.31 | 0.28 | +13 | 0 | -1.92 | +11.1 | 9.13 | -10 | 394 | 0 | 0 | 0 | '24/03/21 | 375.5 | 375.5 | 370.5 | 371.5 | -5.5 | -1.46 | 1.33 | 82.8 | 289 | 0.29 | 0.31 | -43 | 0 | -2 | -45 | 9.12 | -8 | 404 | 0 | 0 | 0 | '24/03/20 | 372 | 379 | 369.5 | 377 | +5 | +1.34 | 2.55 | 175 | 363 | 0.48 | 0.66 | +5.98 | 0 | 0 | +5.98 | 9.17 | +53 | 412 | 0 | 0 | 0 | '24/03/19 | 368 | 372 | 365 | 372 | +2 | +0.54 | 1.89 | 71.9 | 282 | 0.25 | 0.26 | +2 | 0 | +0 | +2 | 9.18 | +4 | 359 | 0 | 0 | 0 | '24/03/18 | 364 | 370 | 364 | 370 | +3 | +0.82 | 1.63 | 99.2 | 254 | 0.39 | 0.37 | +1 | 0 | -1.39 | -0.39 | 9.17 | -14 | 355 | 0 | 0 | 0 | '24/03/15 | 375 | 376 | 366 | 367 | -8 | -2.13 | 2.67 | 126 | 339 | 0.37 | 0.47 | -26 | 0 | +20 | -6.01 | 9.17 | +17 | 369 | 0 | 0 | 0 | '24/03/14 | 369.5 | 376.5 | 369.5 | 375 | +4 | +1.08 | 1.89 | 169 | 371 | 0.46 | 0.63 | +26 | 0 | +15.2 | +41.2 | 9.21 | +3 | 352 | 0 | 0 | 0 | '24/03/13 | 366 | 372 | 362.5 | 371 | +5.5 | +1.5 | 2.6 | 191 | 387 | 0.49 | 0.71 | +58 | 0 | +0.69 | +58.7 | 9.18 | -18 | 349 | 0 | 0 | 0 | '24/03/12 | 369.5 | 372 | 360 | 365.5 | -4.5 | -1.22 | 3.24 | 230 | 546 | 0.42 | 0.84 | -50 | 0 | +2 | -48 | 9.11 | +11 | 367 | 0 | 0 | 0 | '24/03/11 | 360 | 372 | 358 | 370 | +8 | +2.21 | 3.87 | 173 | 387 | 0.45 | 0.64 | +1 | 0 | +3.06 | +4.06 | 9.17 | -9 | 356 | 0 | 0 | 0 | '24/03/08 | 375 | 376 | 361.5 | 362 | -13 | -3.47 | 3.87 | 277 | 961 | 0.29 | 1.02 | -12 | 0 | 0 | -12 | 9.2 | -14 | 365 | 0 | 0 | 0 | '24/03/07 | 371.5 | 376 | 366 | 375 | +3 | +0.81 | 2.69 | 180 | 466 | 0.39 | 0.67 | +16.7 | 0 | -0.14 | +16.6 | 9.2 | -10 | 379 | 0 | 0 | 0 | '24/03/06 | 372 | 373 | 366 | 372 | -1 | -0.27 | 1.88 | 148 | 397 | 0.37 | 0.55 | -31.8 | 0 | -2 | -33.8 | 9.17 | +14 | 389 | 0 | 0 | 0 | '24/03/05 | 365.5 | 373.5 | 365 | 373 | +8 | +2.19 | 2.33 | 156 | 419 | 0.37 | 0.58 | +45 | 0 | 0 | +45 | 9.21 | -3 | 375 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/04 | 367 | 367.5 | 363 | 365 | +1 | +0.27 | 1.24 | 144 | 352 | 0.41 | 0.53 | +31 | 0 | -2 | +29 | 9.16 | +1 | 378 | 0 | 0 | 0 | '24/03/01 | 362.5 | 367 | 361.5 | 364 | +1.5 | +0.41 | 1.52 | 194 | 457 | 0.42 | 0.71 | +44 | 0 | 0 | +44 | 9.12 | -17 | 377 | -1 | 0 | 0 | '24/02/29 | 356.5 | 363 | 356.5 | 362.5 | +6.5 | +1.83 | 1.83 | 212 | 471 | 0.45 | 0.77 | +51 | 0 | +3 | +54 | 9.08 | +15 | 394 | 0 | 1 | 0.25 | '24/02/27 | 356.5 | 361 | 352.5 | 356 | +3 | +0.85 | 2.41 | 343 | 504 | 0.68 | 1.23 | +45.9 | 0 | -10 | +35.9 | 9 | +2 | 379 | 0 | 1 | 0.26 | '24/02/26 | 348.5 | 357.5 | 348.5 | 353 | +5 | +1.44 | 2.59 | 296 | 615 | 0.48 | 1.05 | -23 | 0 | +0.18 | -22.8 | 8.94 | +8 | 377 | +1 | 1 | 0.27 | '24/02/23 | 342 | 349 | 342 | 348 | +6.5 | +1.9 | 2.05 | 824 | 529 | 1.56 | 2.86 | +13 | 0 | +0.58 | +13.6 | 8.96 | +7 | 369 | 0 | 0 | 0 | '24/02/22 | 348 | 348 | 339 | 341.5 | -4 | -1.16 | 2.6 | 194 | 687 | 0.28 | 0.67 | -90 | 0 | +0.33 | -89.7 | 8.94 | -10 | 362 | 0 | 0 | 0 | '24/02/21 | 340 | 349 | 338.5 | 345.5 | +7.5 | +2.22 | 3.11 | 345 | 715 | 0.48 | 1.19 | -104 | +58.8 | +21 | -24.3 | 9.04 | -1 | 372 | 0 | 0 | 0 | '24/02/20 | 340 | 341.5 | 334.5 | 338 | +0.5 | +0.15 | 2.07 | 213 | 453 | 0.47 | 0.72 | -78 | +26 | -0.34 | -52.3 | 9.16 | +18 | 373 | 0 | 0 | 0 | '24/02/19 | 333 | 344 | 332 | 337.5 | +11 | +3.37 | 3.68 | 501 | 1,041 | 0.48 | 1.69 | -90 | 0 | -24.6 | -115 | 9.25 | +17 | 355 | 0 | 0 | 0 | '24/02/16 | 322 | 327.5 | 322 | 326.5 | +4.5 | +1.4 | 1.71 | 170 | 280 | 0.61 | 0.55 | -78 | 0 | +9.07 | -68.9 | 9.37 | +12 | 338 | 0 | 0 | 0 | '24/02/15 | 321.5 | 322.5 | 318 | 322 | +2.5 | +0.78 | 1.41 | 116 | 265 | 0.44 | 0.37 | -56 | 0 | +12.5 | -43.5 | 9.46 | -3 | 326 | 0 | 0 | 0 | '24/02/05 | 320 | 320.5 | 318 | 319.5 | +1.5 | +0.47 | 0.79 | 36.1 | 120 | 0.3 | 0.12 | -15 | 0 | 0 | -15 | 9.52 | -1 | 329 | 0 | 0 | 0 | '24/02/02 | 321.5 | 322.5 | 317.5 | 318 | -1 | -0.31 | 1.57 | 97.9 | 270 | 0.36 | 0.31 | -52 | -12.5 | -1.2 | -65.7 | 9.54 | +9 | 330 | 0 | 0 | 0 | '24/02/01 | 320 | 320 | 318 | 319 | -0.5 | -0.16 | 0.63 | 59.6 | 254 | 0.23 | 0.19 | -21 | 0 | -0.27 | -21.3 | 9.63 | -9 | 321 | 0 | 0 | 0 | '24/01/31 | 321 | 321 | 319 | 319.5 | -1.5 | -0.47 | 0.62 | 68.1 | 179 | 0.38 | 0.22 | -25.3 | 0 | -0.12 | -25.4 | 9.66 | +4 | 330 | 0 | 0 | 0 | '24/01/30 | 322.5 | 323 | 321 | 321 | -1 | -0.31 | 0.62 | 37 | 128 | 0.29 | 0.12 | -12.3 | -10 | 0 | -22.3 | 9.7 | -1 | 326 | 0 | 0 | 0 | '24/01/29 | 322 | 323.5 | 321.5 | 322 | 0 | 0 | 0.62 | 17.6 | 80 | 0.22 | 0.06 | -2 | 0 | 0 | -2 | 9.71 | 0 | 327 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/26 | 322 | 323.5 | 319 | 322 | +2.5 | +0.78 | 1.41 | 64.9 | 180 | 0.36 | 0.21 | -17 | -20 | 0 | -37 | 9.71 | -5 | 327 | 0 | 0 | 0 | '24/01/25 | 323.5 | 323.5 | 319 | 319.5 | -3.5 | -1.08 | 1.39 | 117 | 366 | 0.32 | 0.38 | -68 | -16 | +0.1 | -83.9 | 9.74 | +10 | 332 | 0 | 0 | 0 | '24/01/24 | 323 | 326.5 | 320.5 | 323 | +1 | +0.31 | 1.86 | 105 | 217 | 0.48 | 0.34 | -4 | -14 | -15 | -33 | 9.82 | +1 | 322 | 0 | 0 | 0 | '24/01/23 | 321 | 322.5 | 318 | 322 | +2 | +0.62 | 1.41 | 125 | 370 | 0.34 | 0.4 | -64 | -21 | -0.02 | -85 | 9.83 | +3 | 321 | 0 | 0 | 0 | '24/01/22 | 321.5 | 324 | 320 | 320 | 0 | 0 | 1.25 | 131 | 269 | 0.49 | 0.42 | -51 | -11 | 0 | -62 | 9.91 | +1 | 318 | 0 | 0 | 0 | '24/01/19 | 323.5 | 323.5 | 320 | 320 | 0 | 0 | 1.09 | 42.7 | 143 | 0.3 | 0.14 | -35 | 0 | 0 | -35 | 9.97 | +4 | 317 | 0 | 0 | 0 | '24/01/18 | 322 | 322.5 | 320 | 320 | -1.5 | -0.47 | 0.78 | 46.8 | 195 | 0.24 | 0.15 | -16 | 0 | -0.09 | -16.1 | 10 | +1 | 313 | 0 | 0 | 0 | '24/01/17 | 328.5 | 328.5 | 321 | 321.5 | -6.5 | -1.98 | 2.29 | 57.3 | 258 | 0.22 | 0.19 | -20 | 0 | -1.93 | -21.9 | 10 | +3 | 312 | 0 | 0 | 0 | '24/01/16 | 328 | 328 | 327.5 | 328 | 0 | 0 | 0.15 | 22.3 | 87 | 0.26 | 0.07 | -10 | 0 | 0 | -10 | 10.1 | -4 | 309 | 0 | 0 | 0 | '24/01/15 | 329.5 | 329.5 | 327 | 328 | +1.5 | +0.46 | 0.77 | 26.1 | 100 | 0.26 | 0.09 | -12 | 0 | 0 | -12 | 10.1 | -1 | 313 | 0 | 0 | 0 | '24/01/12 | 328 | 328 | 326.5 | 326.5 | -0.5 | -0.15 | 0.46 | 19.7 | 80 | 0.25 | 0.06 | -4 | 0 | 0 | -4 | 10.1 | +2 | 314 | 0 | 0 | 0 | '24/01/11 | 328 | 328 | 326 | 327 | -1 | -0.3 | 0.61 | 47.1 | 210 | 0.22 | 0.15 | -2 | 0 | 0 | -2 | 10.1 | -16 | 312 | 0 | 0 | 0 | '24/01/10 | 330 | 330 | 327.5 | 328 | -2 | -0.61 | 0.76 | 111 | 167 | 0.66 | 0.36 | -58 | 0 | -2 | -60 | 10.1 | -2 | 328 | 0 | 0 | 0 | '24/01/09 | 332.5 | 332.5 | 330 | 330 | -1 | -0.3 | 0.76 | 79 | 299 | 0.26 | 0.26 | -19 | 0 | -6 | -25 | 10.2 | -2 | 330 | 0 | 0 | 0 | '24/01/08 | 330 | 337 | 330 | 331 | +2.5 | +0.76 | 2.13 | 85.1 | 152 | 0.56 | 0.28 | -39 | 0 | +14 | -25 | 10.2 | -2 | 332 | 0 | 0 | 0 | '24/01/05 | 331.5 | 332.5 | 328 | 328.5 | -2.5 | -0.76 | 1.36 | 60.5 | 765 | 0.08 | 0.2 | -19 | 0 | 0 | -19 | 10.3 | -5 | 334 | 0 | 0 | 0 | '24/01/04 | 332 | 333 | 331 | 331 | -1.5 | -0.45 | 0.6 | 51.5 | 623 | 0.08 | 0.17 | -10.1 | 0 | 0 | -10.1 | 10.3 | -3 | 339 | 0 | 0 | 0 | '24/01/03 | 327 | 334.5 | 326.5 | 332.5 | +5.5 | +1.68 | 2.45 | 112 | 306 | 0.37 | 0.37 | +6 | 0 | -0.74 | +5.26 | 10.3 | -5 | 342 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/02 | 328 | 328 | 326.5 | 327 | 0 | 0 | 0.46 | 42 | 300 | 0.14 | 0.14 | -6 | 0 | -8.35 | -14.4 | 10.3 | 0 | 347 | 0 | 0 | 0 | '23/12/29 | 328 | 328.5 | 326.5 | 327 | -2 | -0.61 | 0.61 | 24.7 | 787 | 0.03 | 0.08 | -6 | 0 | -2.1 | -8.1 | 10.3 | -3 | 347 | 0 | 0 | 0 | '23/12/28 | 328 | 329.5 | 326.5 | 329 | +3 | +0.92 | 0.92 | 69.3 | 218 | 0.32 | 0.23 | +14.4 | 0 | 0 | +14.4 | 10.3 | +7 | 350 | 0 | 0 | 0 | '23/12/27 | 324.5 | 327.5 | 321 | 326 | +5.5 | +1.72 | 2.03 | 92.1 | 223 | 0.41 | 0.3 | -16 | 0 | 0 | -16 | 10.3 | +12 | 343 | 0 | 0 | 0 | '23/12/26 | 323 | 323 | 320 | 320.5 | -3 | -0.93 | 0.93 | 32.4 | 220 | 0.15 | 0.1 | -12.2 | 0 | +0.45 | -11.8 | 10.3 | -2 | 331 | 0 | 0 | 0 | '23/12/25 | 320 | 323.5 | 320 | 323.5 | +4.5 | +1.41 | 1.1 | 47.5 | 569 | 0.08 | 0.15 | -5 | 0 | -0.04 | -5.04 | 10.3 | +6 | 333 | 0 | 0 | 0 | '23/12/22 | 317 | 325 | 317 | 319 | +1.5 | +0.47 | 2.52 | 88 | 311 | 0.28 | 0.28 | -38 | 0 | +2.38 | -35.6 | 10.4 | +6 | 327 | 0 | 0 | 0 | '23/12/21 | 320 | 320.5 | 317.5 | 317.5 | -3.5 | -1.09 | 0.93 | 139 | 620 | 0.22 | 0.44 | -41 | 0 | 0 | -41 | 10.4 | +8 | 321 | 0 | 0 | 0 | '23/12/20 | 323 | 325.5 | 320.5 | 321 | -1.5 | -0.47 | 1.55 | 86.3 | 394 | 0.22 | 0.28 | -50 | 0 | +5.99 | -44 | 10.4 | +5 | 313 | 0 | 0 | 0 | '23/12/19 | 326.5 | 326.5 | 322.5 | 322.5 | -4.5 | -1.38 | 1.22 | 83.3 | 551 | 0.15 | 0.27 | -45 | 0 | -0.26 | -45.3 | 10.5 | +23 | 308 | 0 | 0 | 0 | '23/12/18 | 327 | 329.5 | 327 | 327 | -2 | -0.61 | 0.76 | 62.3 | 221 | 0.28 | 0.2 | -33 | 0 | -0.02 | -33 | 10.6 | +4 | 285 | 0 | 0 | 0 | '23/12/15 | 329 | 329 | 326.5 | 329 | +2.5 | +0.77 | 0.77 | 65.6 | 306 | 0.21 | 0.22 | -3.9 | 0 | +0.89 | -3 | 10.6 | -6 | 281 | 0 | 0 | 0 | '23/12/14 | 325.5 | 328 | 323.5 | 326.5 | +3.5 | +1.08 | 1.39 | 85.2 | 355 | 0.24 | 0.28 | -20 | 0 | 0 | -20 | 10.6 | +8 | 287 | 0 | 0 | 0 | '23/12/13 | 327 | 327.5 | 322.5 | 323 | -4 | -1.22 | 1.53 | 137 | 675 | 0.2 | 0.45 | -64.4 | 0 | -0.64 | -65 | 10.6 | +2 | 279 | -1 | 0 | 0 | '23/12/12 | 329 | 329.5 | 326.5 | 327 | -2.5 | -0.76 | 0.91 | 78 | 420 | 0.19 | 0.26 | -35 | 0 | -0.01 | -35 | 10.7 | +16 | 277 | 0 | 1 | 0.36 | '23/12/11 | 335 | 335.5 | 328.5 | 329.5 | -4.5 | -1.35 | 2.1 | 96 | 479 | 0.2 | 0.32 | -31.7 | 0 | 0 | -31.7 | 10.8 | +11 | 261 | 0 | 1 | 0.38 | '23/12/08 | 333.5 | 334.5 | 333 | 334 | +1 | +0.3 | 0.45 | 75.2 | 248 | 0.3 | 0.25 | -33 | 0 | -1 | -34 | 10.8 | -3 | 250 | 0 | 1 | 0.4 | '23/12/07 | 333 | 338 | 333 | 333 | +0.5 | +0.15 | 1.5 | 130 | 357 | 0.36 | 0.44 | -33 | 0 | +4 | -29 | 10.8 | +8 | 253 | 0 | 1 | 0.4 | 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 | '23/12/06 | 336.5 | 337.5 | 332 | 332.5 | +0.5 | +0.15 | 1.66 | 118 | 475 | 0.25 | 0.4 | -39.7 | 0 | -2.46 | -42.2 | 10.9 | +4 | 245 | 0 | 1 | 0.41 | '23/12/05 | 334.5 | 334.5 | 331.5 | 332 | -2 | -0.6 | 0.9 | 157 | 512 | 0.31 | 0.52 | +16.1 | 0 | 0 | +16.1 | 10.9 | +4 | 241 | 0 | 1 | 0.41 | '23/12/04 | 328 | 336 | 327.5 | 334 | +7.5 | +2.3 | 2.6 | 258 | 1,038 | 0.25 | 0.86 | -77 | 0 | +0.91 | -76.1 | 10.9 | +23 | 237 | +1 | 1 | 0.42 | '23/12/01 | 324.5 | 328 | 323.5 | 326.5 | +3.5 | +1.08 | 1.39 | 162 | 524 | 0.31 | 0.53 | -52 | 0 | +1.17 | -50.8 | 11 | +22 | 214 | 0 | 0 | 0 | '23/11/30 | 324 | 325 | 323 | 323 | +1 | +0.31 | 0.62 | 295 | 858 | 0.34 | 0.95 | -194 | 0 | +6.88 | -187 | 11.1 | +15 | 192 | 0 | 0 | 0 | '23/11/29 | 322.5 | 323 | 321 | 322 | 0 | 0 | 0.62 | 221 | 520 | 0.43 | 0.71 | -173 | 0 | -0.58 | -174 | 11.3 | +8 | 177 | 0 | 0 | 0 | '23/11/28 | 321.5 | 324.5 | 321.5 | 322 | +0.5 | +0.16 | 0.93 | 118 | 441 | 0.27 | 0.38 | -56 | 0 | +0.41 | -55.6 | 11.6 | +6 | 169 | 0 | 0 | 0 | '23/11/27 | 327 | 327 | 321.5 | 321.5 | -3.5 | -1.08 | 1.69 | 112 | 732 | 0.15 | 0.36 | -54.3 | 0 | -0.41 | -54.7 | 11.6 | -1 | 163 | 0 | 0 | 0 | '23/11/24 | 323 | 327 | 323 | 325 | +2 | +0.62 | 1.24 | 48.6 | 291 | 0.17 | 0.16 | -20 | 0 | +2.91 | -17.1 | 11.7 | -3 | 164 | 0 | 0 | 0 | '23/11/23 | 322.5 | 333 | 321.5 | 323 | +3 | +0.94 | 3.59 | 216 | 475 | 0.45 | 0.7 | -106 | 0 | +0.53 | -106 | 11.7 | +4 | 167 | 0 | 0 | 0 | '23/11/22 | 323 | 323 | 319.5 | 320 | -2 | -0.62 | 1.09 | 94.1 | 418 | 0.23 | 0.3 | -50.5 | 0 | -2.51 | -53 | 11.9 | +4 | 163 | 0 | 0 | 0 | '23/11/21 | 320 | 327 | 320 | 322 | +2 | +0.62 | 2.19 | 131 | 388 | 0.34 | 0.42 | -53 | 0 | +2.26 | -50.7 | 11.9 | +12 | 159 | 0 | 0 | 0 | '23/11/20 | 320.5 | 320.5 | 316 | 320 | +1 | +0.31 | 1.41 | 86.9 | 338 | 0.26 | 0.28 | -12 | 0 | -14.6 | -26.6 | 12 | +3 | 147 | 0 | 0 | 0 | '23/11/17 | 318 | 321 | 318 | 319 | -0.5 | -0.16 | 0.94 | 57.1 | 244 | 0.23 | 0.18 | -36 | 0 | +0.49 | -35.5 | 12 | +6 | 144 | 0 | 0 | 0 | '23/11/16 | 321 | 321 | 319.5 | 319.5 | -2 | -0.62 | 0.47 | 66.1 | 230 | 0.29 | 0.21 | -54 | 0 | -0.53 | -54.5 | 12.1 | 0 | 138 | 0 | 0 | 0 | '23/11/15 | 320.5 | 324 | 319.5 | 321.5 | +2 | +0.63 | 1.41 | 375 | 397 | 0.95 | 1.2 | -175 | 0 | +4.44 | -171 | 12.1 | +11 | 138 | -2 | 0 | 0 | '23/11/14 | 318 | 322 | 317 | 319.5 | +1.5 | +0.47 | 1.57 | 91.4 | 179 | 0.51 | 0.29 | -52.1 | +12 | -0.39 | -40.5 | 12.4 | -2 | 127 | 0 | 2 | 1.57 | '23/11/13 | 321.5 | 321.5 | 315 | 318 | -2.5 | -0.78 | 2.03 | 60.9 | 265 | 0.23 | 0.19 | -8 | 0 | +0.65 | -7.35 | 12.4 | -1 | 129 | 0 | 2 | 1.55 | 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 | '23/11/10 | 320 | 322.5 | 320 | 320.5 | -1 | -0.31 | 0.78 | 38.9 | 196 | 0.2 | 0.12 | -18 | 0 | +1.26 | -16.7 | 12.4 | 0 | 130 | 0 | 2 | 1.54 | '23/11/09 | 320.5 | 326.5 | 320.5 | 321.5 | 0 | 0 | 1.87 | 70 | 187 | 0.37 | 0.23 | -24.1 | 0 | +7.28 | -16.8 | 12.4 | -10 | 130 | 0 | 2 | 1.54 | '23/11/08 | 323 | 325 | 320.5 | 321.5 | -2.5 | -0.77 | 1.39 | 75 | 260 | 0.29 | 0.24 | -11.7 | 0 | +0.48 | -11.2 | 12.5 | -12 | 140 | 0 | 2 | 1.43 | '23/11/07 | 325 | 327 | 324 | 324 | -1.5 | -0.46 | 0.92 | 49.9 | 164 | 0.3 | 0.16 | -25 | 0 | -0.43 | -25.4 | 12.5 | +2 | 152 | 0 | 2 | 1.32 | '23/11/06 | 325 | 329 | 323 | 325.5 | +1 | +0.31 | 1.85 | 82.4 | 221 | 0.37 | 0.27 | -30 | 0 | +1.05 | -29 | 12.5 | +5 | 150 | 0 | 2 | 1.33 | '23/11/03 | 333 | 334 | 324.5 | 324.5 | +0.5 | +0.15 | 2.93 | 52.1 | 199 | 0.26 | 0.17 | -20.6 | 0 | -5.58 | -26.2 | 12.6 | +2 | 145 | -2 | 2 | 1.38 | '23/11/02 | 325 | 325.5 | 323 | 324 | +3 | +0.93 | 0.78 | 28.1 | 83 | 0.34 | 0.09 | -12 | 0 | +0.28 | -11.7 | 12.6 | 0 | 143 | 0 | 4 | 2.8 | '23/11/01 | 322 | 322 | 319.5 | 321 | -0.5 | -0.16 | 0.78 | 39.9 | 126 | 0.32 | 0.13 | -15 | 0 | +0.44 | -14.6 | 12.6 | -3 | 143 | 0 | 4 | 2.8 | '23/10/31 | 323.5 | 327.5 | 321.5 | 321.5 | -4.5 | -1.38 | 1.84 | 46.8 | 264 | 0.18 | 0.15 | -26 | 0 | +0.38 | -25.6 | 12.6 | +1 | 146 | 0 | 4 | 2.74 | '23/10/30 | 334.5 | 334.5 | 325.5 | 326 | -8.5 | -2.54 | 2.69 | 43.1 | 353 | 0.12 | 0.14 | -19 | 0 | -0.44 | -19.4 | 12.6 | +2 | 145 | 0 | 4 | 2.76 | '23/10/27 | 330 | 336 | 319.5 | 334.5 | +6.5 | +1.98 | 5.03 | 136 | 427 | 0.32 | 0.45 | -34 | 0 | +5.17 | -28.8 | 12.6 | +35 | 143 | 0 | 4 | 2.8 | '23/10/26 | 332 | 332 | 328 | 328 | -6 | -1.8 | 1.2 | 46.6 | 227 | 0.21 | 0.15 | -22 | 0 | -1.66 | -23.7 | 12.7 | -6 | 108 | 0 | 4 | 3.7 | '23/10/25 | 335 | 336 | 334 | 334 | +1 | +0.3 | 0.6 | 13.7 | 80 | 0.17 | 0.05 | -5 | 0 | -0.01 | -5.01 | 12.7 | -1 | 114 | 0 | 4 | 3.51 | '23/10/24 | 332.5 | 334.5 | 332 | 333 | +1.5 | +0.45 | 0.75 | 15.7 | 76 | 0.21 | 0.05 | -3 | 0 | -0.32 | -3.32 | 12.7 | 0 | 115 | 0 | 4 | 3.48 | '23/10/23 | 332 | 336 | 331 | 331.5 | -3.5 | -1.04 | 1.49 | 26.7 | 107 | 0.25 | 0.09 | -10 | 0 | +0.07 | -9.93 | 12.7 | -2 | 115 | 0 | 4 | 3.48 | '23/10/20 | 332 | 337 | 330 | 335 | -2 | -0.59 | 2.08 | 27.3 | 137 | 0.2 | 0.09 | -5 | +10 | -0.58 | +4.42 | 12.7 | 0 | 117 | 0 | 4 | 3.42 | '23/10/19 | 331 | 337 | 331 | 337 | +6 | +1.81 | 1.81 | 28.3 | 110 | 0.26 | 0.09 | -0.19 | +2 | +0.21 | +2.02 | 12.8 | 0 | 117 | 0 | 4 | 3.42 | '23/10/18 | 337 | 337 | 330.5 | 331 | -5.5 | -1.63 | 1.93 | 76.5 | 427 | 0.18 | 0.25 | -20.9 | 0 | -1.97 | -22.9 | 12.8 | -6 | 117 | 0 | 4 | 3.42 | 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 | 339.5 | 340 | 336.5 | 336.5 | -1 | -0.3 | 1.04 | 25 | 175 | 0.14 | 0.08 | -3 | 0 | -1.06 | -4.06 | 12.8 | +3 | 123 | +1 | 4 | 3.25 | '23/10/16 | 346 | 346 | 335 | 337.5 | -8.5 | -2.46 | 3.18 | 104 | 512 | 0.2 | 0.35 | -32 | 0 | -8.27 | -40.3 | 12.8 | -1 | 120 | 0 | 3 | 2.5 | '23/10/13 | 349 | 350 | 345.5 | 346 | -1.5 | -0.43 | 1.29 | 24.6 | 94 | 0.26 | 0.09 | -6 | 0 | +0.99 | -5.01 | 12.8 | -2 | 121 | +1 | 3 | 2.48 | '23/10/12 | 346 | 348 | 346 | 347.5 | +0.5 | +0.14 | 0.58 | 16.2 | 115 | 0.14 | 0.06 | -1 | 0 | +0.4 | -0.6 | 12.8 | -1 | 123 | 0 | 2 | 1.63 | '23/10/11 | 351.5 | 351.5 | 345 | 347 | -3.5 | -1 | 1.85 | 63.1 | 303 | 0.21 | 0.22 | -33 | 0 | -0.52 | -33.5 | 12.9 | +1 | 124 | 0 | 2 | 1.61 | '23/10/06 | 351 | 352.5 | 350 | 350.5 | -1.5 | -0.43 | 0.71 | 42.4 | 141 | 0.3 | 0.15 | -9.4 | 0 | +0.89 | -8.51 | 12.9 | -10 | 123 | 0 | 2 | 1.63 | '23/10/05 | 351.5 | 352 | 351 | 352 | +1 | +0.28 | 0.28 | 25.7 | 131 | 0.2 | 0.09 | -4.6 | 0 | +1 | -3.6 | 12.9 | -4 | 133 | 0 | 2 | 1.5 | '23/10/04 | 355.5 | 355.5 | 350.5 | 351 | -2 | -0.57 | 1.42 | 26 | 150 | 0.17 | 0.09 | -9 | -5 | +0.34 | -13.7 | 12.9 | +3 | 137 | +1 | 2 | 1.46 | '23/10/03 | 356 | 356 | 352.5 | 353 | -2 | -0.56 | 0.99 | 52.6 | 132 | 0.4 | 0.19 | -8.4 | -6 | -0.68 | -15.1 | 12.9 | -10 | 134 | 0 | 1 | 0.75 | '23/10/02 | 354 | 357.5 | 354 | 355 | +1 | +0.28 | 0.99 | 24.7 | 130 | 0.19 | 0.09 | 0 | 0 | -1 | -1 | 12.9 | -1 | 144 | 0 | 1 | 0.69 | '23/09/28 | 353.5 | 358 | 353.5 | 354 | +1 | +0.28 | 1.27 | 20.1 | 130 | 0.15 | 0.07 | -2.8 | 0 | +0.96 | -1.84 | 12.9 | 0 | 145 | 0 | 1 | 0.69 | '23/09/27 | 352.5 | 355.5 | 352 | 353 | -1 | -0.28 | 0.99 | 16.3 | 91 | 0.18 | 0.06 | -6.3 | 0 | +0.7 | -5.6 | 13 | -1 | 145 | 0 | 1 | 0.69 | '23/09/26 | 352 | 355 | 352 | 354 | -1.5 | -0.42 | 0.84 | 18.1 | 194 | 0.09 | 0.06 | -2 | 0 | +1 | -1 | 13 | 0 | 146 | 0 | 1 | 0.68 | '23/09/25 | 350.5 | 355.5 | 350.5 | 355.5 | +3.5 | +0.99 | 1.42 | 25.4 | 157 | 0.16 | 0.09 | -0.3 | 0 | -2 | -2.3 | 13 | +1 | 146 | 0 | 1 | 0.68 | '23/09/22 | 350 | 352.5 | 350 | 352 | -0.5 | -0.14 | 0.71 | 45.8 | 323 | 0.14 | 0.16 | -13.5 | 0 | +1 | -12.5 | 13 | -1 | 145 | -2 | 1 | 0.69 | '23/09/21 | 358 | 358 | 350 | 352.5 | -3.5 | -0.98 | 2.25 | 68 | 236 | 0.29 | 0.24 | -33 | 0 | -0.78 | -33.8 | 13 | +4 | 146 | 0 | 3 | 2.05 | '23/09/20 | 354 | 356.5 | 353.5 | 356 | +0.5 | +0.14 | 0.84 | 23.5 | 132 | 0.18 | 0.08 | -7 | 0 | -0.05 | -7.05 | 13 | -2 | 142 | 0 | 3 | 2.11 | '23/09/19 | 357 | 357 | 355.5 | 355.5 | -1.5 | -0.42 | 0.42 | 35.8 | 157 | 0.23 | 0.13 | -9.4 | 0 | +1 | -8.4 | 13.1 | +3 | 144 | 0 | 3 | 2.08 | 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 | '23/09/18 | 358 | 358 | 356.5 | 357 | -2.5 | -0.7 | 0.42 | 17.3 | 141 | 0.12 | 0.06 | -6 | 0 | -0.08 | -6.08 | 13.1 | 0 | 141 | 0 | 3 | 2.13 | '23/09/15 | 357.5 | 359.5 | 356 | 359.5 | +2.5 | +0.7 | 0.98 | 28.3 | 122 | 0.23 | 0.1 | -2.25 | 0 | -2.49 | -4.74 | 13.1 | -1 | 141 | 0 | 3 | 2.13 | '23/09/14 | 355.5 | 360.5 | 354 | 357 | +1 | +0.28 | 1.83 | 36.2 | 104 | 0.35 | 0.13 | -13 | 0 | -0.16 | -13.2 | 13.1 | 0 | 142 | 0 | 3 | 2.11 | '23/09/13 | 356.5 | 358.5 | 356 | 356 | -1.5 | -0.42 | 0.7 | 24.9 | 104 | 0.24 | 0.09 | -7.1 | 0 | +1 | -6.1 | 13.1 | +7 | 142 | 0 | 3 | 2.11 | '23/09/12 | 355.5 | 360 | 355.5 | 357.5 | +1 | +0.28 | 1.26 | 21.4 | 133 | 0.16 | 0.08 | -7 | 0 | +0.97 | -6.03 | 13.1 | +2 | 135 | 0 | 3 | 2.22 | '23/09/11 | 362.5 | 362.5 | 356 | 356.5 | -6 | -1.66 | 1.79 | 69.5 | 200 | 0.35 | 0.25 | -37.5 | 0 | -3.7 | -41.2 | 13.1 | +3 | 133 | 0 | 3 | 2.26 | '23/09/08 | 359 | 364 | 358 | 362.5 | +3.5 | +0.97 | 1.67 | 22.2 | 73 | 0.3 | 0.08 | -5 | 0 | -0.18 | -5.18 | 13.1 | 0 | 130 | +1 | 3 | 2.31 | '23/09/07 | 359.5 | 360.5 | 358 | 359 | +1 | +0.28 | 0.7 | 29.4 | 99 | 0.3 | 0.11 | +2 | 0 | -1.6 | +0.4 | 13.1 | -1 | 130 | +1 | 2 | 1.54 | '23/09/06 | 357 | 359.5 | 356.5 | 358 | 0 | 0 | 0.84 | 40 | 97 | 0.41 | 0.14 | -16 | 0 | -7.07 | -23.1 | 13.1 | 0 | 131 | 0 | 1 | 0.76 | '23/09/05 | 356 | 360 | 356 | 358 | +0.5 | +0.14 | 1.12 | 31.8 | 88 | 0.36 | 0.11 | -14 | 0 | -2.28 | -16.3 | 13.2 | -2 | 131 | +1 | 1 | 0.76 | '23/09/04 | 360 | 360 | 355.5 | 357.5 | -4.5 | -1.24 | 1.24 | 97.7 | 310 | 0.32 | 0.35 | -53 | 0 | -1.8 | -54.8 | 13.2 | +2 | 133 | 0 | 0 | 0 | '23/09/01 | 363.5 | 366 | 361 | 362 | -7.5 | -2.03 | 1.35 | 95.6 | 270 | 0.35 | 0.35 | -48 | 0 | +1.72 | -46.3 | 13.2 | -6 | 131 | -3 | 0 | 0 | '23/08/31 | 358 | 369.5 | 358 | 369.5 | +8.5 | +2.35 | 3.19 | 96.9 | 150 | 0.65 | 0.36 | +20.4 | 0 | +4.89 | +25.3 | 13.3 | -20 | 137 | +1 | 3 | 2.19 | '23/08/30 | 356 | 362.5 | 356 | 361 | +6 | +1.69 | 1.83 | 30.1 | 127 | 0.24 | 0.11 | -2 | 0 | -0.64 | -2.64 | 13.2 | -1 | 157 | 0 | 2 | 1.27 | '23/08/29 | 357.5 | 358.5 | 353 | 355 | -2 | -0.56 | 1.54 | 58.7 | 247 | 0.24 | 0.21 | -12 | 0 | -2.09 | -14.1 | 13.2 | +7 | 158 | 0 | 2 | 1.27 | '23/08/28 | 362.5 | 362.5 | 356.5 | 357 | -5.5 | -1.52 | 1.66 | 81.6 | 323 | 0.25 | 0.29 | -46 | 0 | -3.33 | -49.3 | 13.2 | +5 | 151 | 0 | 2 | 1.32 | '23/08/25 | 366.5 | 366.5 | 362 | 362.5 | 0 | 0 | 1.24 | 59.7 | 152 | 0.39 | 0.22 | -26 | 0 | -2.02 | -28 | 13.3 | +4 | 146 | 0 | 2 | 1.37 | '23/08/24 | 368 | 368 | 362.5 | 362.5 | -0.5 | -0.14 | 1.52 | 56.7 | 229 | 0.25 | 0.21 | -34 | 0 | +0.38 | -33.6 | 13.3 | +7 | 142 | -2 | 2 | 1.41 | 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 | '23/08/23 | 361.5 | 365 | 360 | 363 | +1.5 | +0.41 | 1.38 | 61.6 | 133 | 0.46 | 0.22 | +17 | 0 | +4.72 | +21.7 | 13.4 | +5 | 135 | 0 | 4 | 2.96 | '23/08/22 | 365 | 366.5 | 361 | 361.5 | -2 | -0.55 | 1.51 | 88.8 | 259 | 0.34 | 0.32 | -20.1 | 0 | -1.32 | -21.4 | 13.4 | +5 | 130 | +2 | 4 | 3.08 | '23/08/21 | 366.5 | 370.5 | 363 | 363.5 | -3.5 | -0.95 | 2.04 | 112 | 369 | 0.3 | 0.41 | -22.2 | 0 | -2.94 | -25.1 | 13.4 | -5 | 125 | 0 | 2 | 1.6 | '23/08/18 | 377 | 377 | 366 | 367 | -10.5 | -2.78 | 2.91 | 182 | 572 | 0.32 | 0.67 | -107 | 0 | -2.4 | -109 | 13.4 | 0 | 130 | 0 | 2 | 1.54 | '23/08/17 | 368 | 377.5 | 368 | 377.5 | +10.5 | +2.86 | 2.59 | 177 | 549 | 0.32 | 0.66 | +4 | 0 | -11.7 | -7.73 | 13.5 | -5 | 130 | +2 | 2 | 1.54 | '23/08/16 | 411 | 416 | 406.5 | 412.5 | +1.5 | +0.36 | 2.31 | 210 | 439 | 0.48 | 0.86 | +19 | +12 | +10.1 | +41.1 | 13.6 | -7 | 135 | 0 | 0 | 0 | '23/08/15 | 403 | 413 | 396.5 | 411 | +11 | +2.75 | 4.12 | 192 | 431 | 0.45 | 0.78 | -12 | 0 | +10.7 | -1.33 | 13.5 | -26 | 142 | 0 | 0 | 0 | '23/08/14 | 408.5 | 413.5 | 400 | 400 | -8.5 | -2.08 | 3.3 | 132 | 465 | 0.28 | 0.54 | -6 | 0 | -12.9 | -18.9 | 13.5 | +15 | 168 | 0 | 0 | 0 | '23/08/11 | 398 | 409 | 398 | 408.5 | +10.5 | +2.64 | 2.76 | 153 | 272 | 0.56 | 0.62 | +32 | 0 | +4.93 | +36.9 | 13.6 | -34 | 153 | -4 | 0 | 0 | '23/08/10 | 408 | 409 | 396 | 398 | -7 | -1.73 | 3.21 | 155 | 334 | 0.46 | 0.62 | +42 | 0 | -34 | +8.02 | 13.5 | -2 | 187 | 0 | 4 | 2.14 | '23/08/09 | 414.5 | 416.5 | 403.5 | 405 | -9.5 | -2.29 | 3.14 | 204 | 486 | 0.42 | 0.84 | +19 | 0 | -11.1 | +7.88 | 13.4 | -9 | 189 | 0 | 4 | 2.12 | '23/08/08 | 411 | 416 | 409 | 414.5 | +4.5 | +1.1 | 1.71 | 176 | 287 | 0.61 | 0.73 | +31 | 0 | -1.5 | +29.5 | 13.4 | -19 | 198 | 0 | 4 | 2.02 | '23/08/07 | 404 | 414.5 | 403 | 410 | +6 | +1.49 | 2.85 | 193 | 374 | 0.52 | 0.79 | +39 | 0 | -0.5 | +38.5 | 13.4 | -14 | 217 | 0 | 4 | 1.84 | '23/08/04 | 393 | 407.5 | 392.5 | 404 | +10.5 | +2.67 | 3.81 | 221 | 389 | 0.57 | 0.89 | +76 | 0 | +10.9 | +86.9 | 13.3 | -19 | 231 | 0 | 4 | 1.73 | '23/08/02 | 390.5 | 400 | 390 | 393.5 | +2 | +0.51 | 2.55 | 190 | 315 | 0.6 | 0.75 | +23 | 0 | +8 | +31 | 13.2 | +26 | 250 | 0 | 4 | 1.6 | '23/08/01 | 394.5 | 396 | 385 | 391.5 | -3 | -0.76 | 2.79 | 155 | 386 | 0.4 | 0.6 | +18 | 0 | -2.85 | +15.1 | 13.2 | -2 | 224 | 0 | 4 | 1.79 | '23/07/31 | 399 | 408 | 394 | 394.5 | +2.5 | +0.64 | 3.57 | 233 | 616 | 0.38 | 0.93 | -17 | 0 | +20.5 | +3.47 | 13.2 | -2 | 226 | 0 | 4 | 1.77 | '23/07/28 | 386 | 398 | 382 | 392 | +19 | +5.09 | 4.29 | 459 | 688 | 0.67 | 1.8 | +129 | 0 | +1.58 | +131 | 13.2 | +7 | 228 | 0 | 4 | 1.75 | 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 | 369 | 375.5 | 368 | 373 | +4 | +1.08 | 2.03 | 146 | 268 | 0.55 | 0.54 | +24 | 0 | +3.95 | +28 | 13 | -27 | 221 | 0 | 4 | 1.81 | '23/07/26 | 348 | 375 | 348 | 369 | -6.5 | -1.73 | 7.19 | 456 | 757 | 0.6 | 1.65 | +12 | 0 | -7.83 | +4.17 | 13 | +7 | 248 | 0 | 4 | 1.61 | '23/07/25 | 373.5 | 376.5 | 369 | 375.5 | +5.5 | +1.49 | 2.03 | 110 | 291 | 0.38 | 0.41 | +21 | 0 | -4.27 | +16.7 | 12.9 | -1 | 241 | 0 | 4 | 1.66 | '23/07/24 | 379 | 382.5 | 370 | 370 | -11 | -2.89 | 3.28 | 341 | 628 | 0.54 | 1.28 | +80 | 0 | +0.05 | +80 | 12.9 | +2 | 242 | 0 | 4 | 1.65 | '23/07/21 | 380 | 383.5 | 377 | 381 | -1.5 | -0.39 | 1.7 | 101 | 191 | 0.53 | 0.39 | +18 | 0 | +2.49 | +20.5 | 12.8 | +12 | 240 | 0 | 4 | 1.67 | '23/07/20 | 390 | 390 | 380.5 | 382.5 | -5 | -1.29 | 2.45 | 115 | 243 | 0.47 | 0.44 | -16 | 0 | -2.81 | -18.8 | 12.8 | +5 | 228 | 0 | 4 | 1.75 | '23/07/19 | 392 | 392 | 386 | 387.5 | -0.5 | -0.13 | 1.55 | 59.2 | 135 | 0.44 | 0.23 | -1 | 0 | -3.47 | -4.47 | 12.8 | +1 | 223 | 0 | 4 | 1.79 | '23/07/18 | 391 | 392 | 383.5 | 388 | -5.5 | -1.4 | 2.16 | 81 | 154 | 0.53 | 0.31 | -2.19 | 0 | -2.97 | -5.16 | 12.8 | -4 | 222 | 0 | 4 | 1.8 | '23/07/17 | 394 | 395.5 | 388.5 | 393.5 | -0.5 | -0.13 | 1.78 | 59.4 | 155 | 0.38 | 0.23 | +10 | 0 | +0.72 | +10.7 | 12.8 | -3 | 226 | 0 | 4 | 1.77 | '23/07/14 | 396 | 399 | 394 | 394 | 0 | 0 | 1.27 | 51.2 | 124 | 0.41 | 0.2 | +3 | 0 | -2 | +1 | 12.8 | -2 | 229 | 0 | 4 | 1.75 | '23/07/13 | 390 | 399.5 | 390 | 394 | +5 | +1.29 | 2.44 | 203 | 243 | 0.84 | 0.8 | +59 | 0 | +11 | +70 | 12.8 | +54 | 231 | 0 | 4 | 1.73 | '23/07/12 | 391 | 391 | 386 | 389 | -1 | -0.26 | 1.28 | 48.8 | 120 | 0.41 | 0.19 | -4 | 0 | -6.58 | -10.6 | 12.7 | +4 | 177 | 0 | 4 | 2.26 | '23/07/11 | 391 | 394 | 387.5 | 390 | +1 | +0.26 | 1.67 | 40.6 | 106 | 0.38 | 0.16 | +10 | 0 | -1.04 | +8.96 | 12.7 | +3 | 173 | 0 | 4 | 2.31 | '23/07/10 | 385 | 394 | 382.5 | 389 | +2.5 | +0.65 | 2.98 | 112 | 173 | 0.64 | 0.43 | -20 | 0 | -12.2 | -32.2 | 12.7 | +30 | 170 | 0 | 4 | 2.35 | '23/07/07 | 393 | 393 | 386.5 | 386.5 | -7.5 | -1.9 | 1.65 | 65.7 | 240 | 0.27 | 0.26 | -29 | 0 | +2.92 | -26.1 | 12.7 | +6 | 140 | 0 | 4 | 2.86 | '23/07/06 | 392 | 397.5 | 390 | 394 | -1 | -0.25 | 1.9 | 99.8 | 176 | 0.57 | 0.39 | +10 | 0 | -2 | +8 | 12.8 | -1 | 134 | 0 | 4 | 2.99 | '23/07/05 | 390 | 397.5 | 389.5 | 395 | +6.5 | +1.67 | 2.06 | 134 | 312 | 0.43 | 0.53 | +31 | 0 | +1.64 | +32.6 | 12.7 | -2 | 135 | 0 | 4 | 2.96 | '23/07/04 | 390 | 400 | 387 | 388.5 | +1.5 | +0.39 | 3.36 | 181 | 378 | 0.48 | 0.71 | +3 | +8 | +2.9 | +13.9 | 12.7 | -24 | 137 | 0 | 4 | 2.92 | 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 | 374.5 | 389 | 372.5 | 387 | +16 | +4.31 | 4.45 | 247 | 423 | 0.58 | 0.95 | +94 | +2 | +14.5 | +111 | 12.7 | -3 | 161 | 0 | 4 | 2.48 | '23/06/30 | 377 | 380 | 370.5 | 371 | -3 | -0.8 | 2.54 | 164 | 278 | 0.59 | 0.61 | -57 | 0 | +0.06 | -56.9 | 12.6 | +9 | 164 | 0 | 4 | 2.44 | '23/06/29 | 369.5 | 374 | 369.5 | 374 | +5 | +1.36 | 1.22 | 67.5 | 117 | 0.58 | 0.25 | -8 | 0 | +6.64 | -1.36 | 12.6 | +6 | 155 | 0 | 4 | 2.58 | '23/06/28 | 370 | 373.5 | 368 | 369 | -2 | -0.54 | 1.48 | 88.5 | 210 | 0.42 | 0.33 | -28 | 0 | +0.93 | -27.1 | 12.6 | +1 | 149 | 0 | 4 | 2.68 | '23/06/27 | 378 | 378 | 369.5 | 371 | -7 | -1.85 | 2.25 | 167 | 272 | 0.61 | 0.62 | -46 | 0 | -9.59 | -55.6 | 12.7 | -44 | 148 | 0 | 4 | 2.7 | '23/06/26 | 382 | 383.5 | 376.5 | 378 | -7 | -1.82 | 1.82 | 91.9 | 147 | 0.63 | 0.35 | -54.3 | 0 | -0.52 | -54.8 | 12.7 | +10 | 192 | 0 | 4 | 2.08 | '23/06/21 | 383.5 | 385 | 382.5 | 385 | -0.5 | -0.13 | 0.65 | 25.2 | 69 | 0.37 | 0.1 | -4 | 0 | -1 | -5 | 12.8 | +2 | 182 | 0 | 4 | 2.2 | '23/06/20 | 384 | 387 | 382.5 | 385.5 | -1 | -0.26 | 1.16 | 47.5 | 112 | 0.42 | 0.18 | +2 | 0 | +1.92 | +3.92 | 12.8 | -1 | 180 | 0 | 4 | 2.22 | '23/06/19 | 380 | 387.5 | 376.5 | 386.5 | +11.5 | +3.07 | 2.93 | 143 | 239 | 0.6 | 0.55 | +72 | 0 | +1.03 | +73 | 12.8 | -10 | 181 | 0 | 4 | 2.21 | '23/06/16 | 375 | 376 | 372.5 | 375 | -0.5 | -0.13 | 0.93 | 65 | 169 | 0.38 | 0.24 | -4 | 0 | -4.53 | -8.53 | 12.7 | +3 | 191 | 0 | 4 | 2.09 | '23/06/15 | 382 | 382 | 375 | 375.5 | -6.5 | -1.7 | 1.83 | 112 | 239 | 0.47 | 0.42 | -13 | 0 | +3.35 | -9.65 | 12.7 | +3 | 188 | 0 | 4 | 2.13 | '23/06/14 | 382.5 | 388.5 | 381 | 382 | -1 | -0.26 | 1.96 | 56.2 | 131 | 0.43 | 0.22 | -8 | 0 | +1 | -7 | 12.8 | +3 | 185 | 0 | 4 | 2.16 | '23/06/13 | 386 | 388 | 376.5 | 383 | -2.5 | -0.65 | 2.98 | 195 | 425 | 0.46 | 0.75 | -35 | 0 | -7.17 | -42.2 | 12.8 | +7 | 182 | 0 | 4 | 2.2 | '23/06/12 | 365.5 | 395.5 | 365.5 | 385.5 | +20 | +5.47 | 8.21 | 407 | 635 | 0.64 | 1.55 | -26 | 0 | +27.3 | +1.34 | 12.8 | -9 | 175 | 0 | 4 | 2.29 | '23/06/09 | 365 | 366.5 | 363.5 | 365.5 | +0.5 | +0.14 | 0.82 | 32.1 | 62 | 0.52 | 0.12 | -8 | 0 | -1.12 | -9.12 | 12.8 | -6 | 184 | 0 | 4 | 2.17 | '23/06/08 | 363 | 367 | 357 | 365 | 0 | 0 | 2.74 | 121 | 250 | 0.48 | 0.44 | -50 | 0 | -4.48 | -54.5 | 12.8 | +27 | 190 | 0 | 4 | 2.11 | '23/06/07 | 362 | 368 | 362 | 365 | +3.5 | +0.97 | 1.66 | 51.5 | 144 | 0.36 | 0.19 | -17 | 0 | +11 | -6.04 | 12.9 | +3 | 163 | 0 | 4 | 2.45 | '23/06/06 | 360.5 | 363 | 357 | 361.5 | +1 | +0.28 | 1.66 | 51.6 | 150 | 0.34 | 0.19 | -8 | 0 | +0.42 | -7.58 | 13 | +6 | 160 | 0 | 4 | 2.5 | 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 | '23/06/05 | 362.5 | 363 | 360.5 | 360.5 | -2 | -0.55 | 0.69 | 32.2 | 146 | 0.22 | 0.12 | -12 | 0 | -3.58 | -15.6 | 13 | +3 | 154 | 0 | 4 | 2.6 | '23/06/02 | 368 | 368 | 362.5 | 362.5 | -2 | -0.55 | 1.51 | 47.7 | 131 | 0.36 | 0.17 | -27 | 0 | -0.66 | -27.7 | 13 | 0 | 151 | 0 | 4 | 2.65 | '23/06/01 | 357 | 364.5 | 357 | 364.5 | +5 | +1.39 | 2.09 | 45 | 126 | 0.36 | 0.16 | +9 | 0 | +1 | +10 | 13 | +1 | 151 | 0 | 4 | 2.65 | '23/05/31 | 365.5 | 368 | 359 | 359.5 | -7.5 | -2.04 | 2.45 | 191 | 476 | 0.4 | 0.69 | -49 | -28 | -5.71 | -82.7 | 13 | +9 | 150 | 0 | 4 | 2.67 | '23/05/30 | 369 | 369 | 366 | 367 | -2 | -0.54 | 0.81 | 59.3 | 185 | 0.32 | 0.22 | -40 | 0 | +0.15 | -39.8 | 13.1 | -1 | 141 | 0 | 4 | 2.84 | '23/05/29 | 369 | 372 | 368.5 | 369 | +0.5 | +0.14 | 0.95 | 41.7 | 116 | 0.36 | 0.15 | -9 | 0 | 0 | -9 | 13.2 | +3 | 142 | 0 | 4 | 2.82 | '23/05/26 | 371 | 375 | 368 | 368.5 | 0 | 0 | 1.9 | 81.2 | 156 | 0.52 | 0.3 | -23 | 0 | -1.11 | -24.1 | 13.2 | -14 | 139 | 0 | 4 | 2.88 | '23/05/25 | 368 | 373 | 367 | 368.5 | -0.5 | -0.14 | 1.63 | 72.6 | 160 | 0.45 | 0.27 | -13 | 0 | -0.04 | -13 | 13.2 | +9 | 153 | 0 | 4 | 2.61 | '23/05/24 | 371 | 371 | 368 | 369 | -2 | -0.54 | 0.81 | 65.5 | 175 | 0.37 | 0.24 | -16 | 0 | +4.57 | -11.4 | 13.2 | -5 | 144 | 0 | 4 | 2.78 | '23/05/23 | 380.5 | 381 | 370 | 371 | -9 | -2.37 | 2.89 | 178 | 329 | 0.54 | 0.67 | -72 | +1 | -0.05 | -71 | 13.2 | +12 | 149 | 0 | 4 | 2.68 | '23/05/22 | 370 | 380.5 | 370 | 380 | +10 | +2.7 | 2.84 | 134 | 206 | 0.65 | 0.5 | -12 | 0 | +2.96 | -9.04 | 13.3 | +1 | 137 | 0 | 4 | 2.92 | '23/05/19 | 368.5 | 376.5 | 368.5 | 370 | +1.5 | +0.41 | 2.17 | 96.8 | 172 | 0.56 | 0.36 | -14 | 0 | +1 | -13 | 13.4 | +9 | 136 | 0 | 4 | 2.94 | '23/05/18 | 369.5 | 373.5 | 368.5 | 368.5 | -1 | -0.27 | 1.35 | 58.7 | 179 | 0.33 | 0.22 | -13 | -23 | +4 | -32 | 13.4 | +1 | 127 | 0 | 4 | 3.15 | '23/05/17 | 369.5 | 374 | 369.5 | 369.5 | 0 | 0 | 1.22 | 52 | 110 | 0.47 | 0.19 | -7 | 0 | +5 | -2 | 13.4 | 0 | 126 | 0 | 4 | 3.17 | '23/05/16 | 373 | 373.5 | 368.5 | 369.5 | -4 | -1.07 | 1.34 | 35.4 | 145 | 0.24 | 0.13 | -21 | +2 | +0.44 | -18.6 | 13.4 | +1 | 126 | 0 | 4 | 3.17 | '23/05/15 | 372 | 373.5 | 367.5 | 373.5 | +1.5 | +0.4 | 1.61 | 44.7 | 89 | 0.5 | 0.17 | -31 | 0 | +1.09 | -29.9 | 13.4 | -2 | 125 | 0 | 4 | 3.2 | '23/05/12 | 366 | 376.5 | 366 | 372 | +1.5 | +0.4 | 2.83 | 95.8 | 161 | 0.59 | 0.36 | -5 | 0 | -2.11 | -7.11 | 13.5 | -5 | 127 | 0 | 4 | 3.15 | '23/05/11 | 372.5 | 374.5 | 366 | 370.5 | -4.5 | -1.2 | 2.27 | 142 | 242 | 0.59 | 0.53 | -50.2 | 0 | +5.93 | -44.3 | 13.5 | -3 | 132 | 0 | 4 | 3.03 | 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 | 374 | 376 | 369 | 375 | +4.5 | +1.21 | 1.89 | 59.6 | 129 | 0.46 | 0.22 | -9 | 0 | -6.15 | -15.2 | 13.6 | -6 | 135 | 0 | 4 | 2.96 | '23/05/09 | 378 | 381 | 370 | 370.5 | -9.5 | -2.5 | 2.89 | 166 | 299 | 0.56 | 0.62 | -23 | +2 | +0.48 | -20.5 | 13.6 | -36 | 141 | 0 | 4 | 2.84 | '23/05/08 | 381.5 | 383 | 377 | 380 | -2.5 | -0.65 | 1.57 | 84.7 | 136 | 0.62 | 0.32 | -33 | 0 | +0.25 | -32.8 | 13.6 | -6 | 177 | 0 | 4 | 2.26 | '23/05/05 | 380 | 383 | 380 | 382.5 | +1.5 | +0.39 | 0.79 | 21.5 | 60 | 0.36 | 0.08 | -6 | 0 | 0 | -6 | 13.6 | -3 | 183 | 0 | 4 | 2.19 | '23/05/04 | 380.5 | 384 | 380.5 | 381 | 0 | 0 | 0.92 | 51.3 | 103 | 0.5 | 0.2 | -6 | 0 | +1 | -5 | 13.6 | -1 | 186 | 0 | 4 | 2.15 | '23/05/03 | 381.5 | 381.5 | 378 | 381 | -0.5 | -0.13 | 0.92 | 50 | 90 | 0.56 | 0.19 | -11 | 0 | -2.02 | -13 | 13.7 | -11 | 187 | 0 | 4 | 2.14 | '23/05/02 | 376.5 | 382.5 | 375 | 381.5 | +6.5 | +1.73 | 2 | 131 | 202 | 0.65 | 0.5 | +14.3 | 0 | +9 | +23.3 | 13.7 | +10 | 198 | 0 | 4 | 2.02 | '23/04/28 | 382 | 382 | 368 | 375 | -1 | -0.27 | 3.72 | 235 | 347 | 0.68 | 0.88 | -29 | 0 | +4.67 | -24.3 | 13.6 | -5 | 188 | +1 | 4 | 2.13 | '23/04/27 | 372 | 378 | 366 | 376 | +5 | +1.35 | 3.23 | 106 | 152 | 0.7 | 0.4 | -45 | +1 | 0 | -44 | 13.7 | +6 | 193 | +3 | 3 | 1.55 | '23/04/26 | 367 | 372.5 | 365 | 371 | +4 | +1.09 | 2.04 | 153 | 229 | 0.67 | 0.56 | +9 | 0 | -1.07 | +7.93 | 13.8 | -5 | 187 | 0 | 0 | 0 | '23/04/25 | 373.5 | 380 | 366 | 367 | -6.5 | -1.74 | 3.75 | 254 | 447 | 0.57 | 0.94 | -62 | 0 | -7.51 | -69.5 | 13.7 | -34 | 192 | 0 | 0 | 0 | '23/04/24 | 379.5 | 379.5 | 370.5 | 373.5 | -6 | -1.58 | 2.37 | 163 | 370 | 0.44 | 0.61 | +1 | 0 | -12 | -11 | 13.8 | +6 | 226 | 0 | 0 | 0 | '23/04/21 | 391 | 395 | 379 | 379.5 | -10.5 | -2.69 | 4.1 | 338 | 541 | 0.62 | 1.3 | -68 | 0 | -29.6 | -97.6 | 13.8 | -29 | 220 | -4 | 0 | 0 | '23/04/20 | 407.5 | 407.5 | 388.5 | 390 | -11.5 | -2.86 | 4.73 | 263 | 431 | 0.61 | 1.03 | -48 | 0 | -56.9 | -105 | 13.9 | -11 | 249 | 0 | 4 | 1.61 | '23/04/19 | 413 | 425 | 399.5 | 401.5 | -9.5 | -2.31 | 6.2 | 347 | 657 | 0.53 | 1.43 | -49 | 0 | +7.65 | -41.4 | 14 | -3 | 260 | 0 | 4 | 1.54 | '23/04/18 | 388 | 412 | 388 | 411 | +23 | +5.93 | 6.19 | 440 | 603 | 0.73 | 1.78 | +140 | 0 | +18.9 | +159 | 14.1 | +66 | 263 | 0 | 4 | 1.52 | '23/04/17 | 387 | 392 | 387 | 388 | +1 | +0.26 | 1.29 | 41 | 125 | 0.33 | 0.16 | +22 | 0 | +1 | +23 | 13.9 | -7 | 197 | 0 | 4 | 2.03 | '23/04/14 | 397 | 397 | 386.5 | 387 | -6 | -1.53 | 2.67 | 143 | 240 | 0.59 | 0.56 | -30 | 0 | -4.3 | -34.3 | 13.8 | -10 | 204 | 0 | 4 | 1.96 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/04/13 | 392 | 397 | 389 | 393 | +2.5 | +0.64 | 2.05 | 114 | 199 | 0.57 | 0.45 | +46 | 0 | +16 | +62 | 13.9 | -4 | 214 | 0 | 4 | 1.87 | '23/04/12 | 392 | 392 | 386 | 390.5 | +0.5 | +0.13 | 1.54 | 66.8 | 125 | 0.53 | 0.26 | +25 | 0 | -0.12 | +24.9 | 13.8 | -2 | 218 | 0 | 4 | 1.83 | '23/04/11 | 393.5 | 393.5 | 387.5 | 390 | -1.5 | -0.38 | 1.53 | 65.1 | 132 | 0.49 | 0.25 | -13 | +3 | +11 | +1 | 13.8 | -6 | 220 | 0 | 4 | 1.82 | '23/04/10 | 386 | 395 | 385.5 | 391.5 | +9 | +2.35 | 2.48 | 222 | 375 | 0.59 | 0.87 | +51 | 0 | +13.9 | +64.9 | 13.8 | +25 | 226 | 0 | 4 | 1.77 | '23/04/07 | 389.5 | 389.5 | 382 | 382.5 | -4 | -1.03 | 1.94 | 74.6 | 183 | 0.41 | 0.29 | -11 | 0 | +4.57 | -6.43 | 13.7 | -15 | 201 | 0 | 4 | 1.99 | '23/04/06 | 386.5 | 390 | 385 | 386.5 | +1.5 | +0.39 | 1.3 | 87.4 | 164 | 0.53 | 0.34 | -3 | 0 | +10 | +7 | 13.7 | +5 | 216 | 0 | 4 | 1.85 | '23/03/31 | 381.5 | 385.5 | 375 | 385 | +6.5 | +1.72 | 2.77 | 123 | 167 | 0.73 | 0.47 | +62 | 0 | +7 | +69 | 13.7 | -18 | 211 | 0 | 4 | 1.9 | '23/03/30 | 373 | 383 | 370 | 378.5 | +9 | +2.44 | 3.52 | 128 | 183 | 0.7 | 0.48 | +28 | +2 | +15 | +45 | 13.6 | +8 | 229 | 0 | 4 | 1.75 |
|