|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 235.5 | 236.5 | -1 | -0.42% | 1.27% | 236.5 | 237 | 234 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 136 | 3,198萬 | 552 | 0.2張/筆 | 235.4元 | 2.8 | 12.95 | -0.26 | 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) | 267 | 6,269萬 | 339 | 0.8張/筆 | 234.8元 | +4 (+1.72%) | 連漲連跌: 首日下跌 ( -1元 / -0.42%) 財報評分: 最新62分 / 平均58分 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 235.5元 (-1元/ -0.42%) | 成交張數: 136張 | 成交金額: 3,198萬元 | 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28高 | 近2日新低 | 首日下跌 (-1元/ -0.42%) | 第178低 | 近30日新低 | 第1032高 | 近30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 235.5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 | 233.5 | 236.5 | 232 | 225 | 206.5 | 203.5 | 228.5 | 200 | 225.5 | 163 | - | - | - | 206.5 | 漲跌價 | +2 | -1 | +3.5 | +10.5 | +29 | +32 | +7 | +35.5 | +10 | +72.5 | - | - | - | +29 | 漲跌幅 | +0.86% | -0.42% | +1.51% | +4.67% | +14% | +15.7% | +3.06% | +17.8% | +4.43% | +44.5% | - | - | - | +14% | 振幅 | 2.36% | 2.33% | 3.02% | 8.67% | 15% | 19.7% | 20.6% | 39% | 38.6% | 78.5% | - | - | - | 14.3% | 成交張數 | 667 | 1,084 | 2,727 | 6,361 | 1.65萬 | 3.43萬 | 7.84萬 | 17.4萬 | 24.6萬 | 56.8萬 | - | - | - | 1.6萬 | 成交金額 | 1.57億 | 2.54億 | 6.39億 | 14.6億 | 36.7億 | 73.5億 | 169億 | 371億 | 522億 | 1,104億 | - | - | - | 35.7億 | 週轉率 | 0.5% | 0.82% | 2.06% | 4.8% | 12.4% | 25.9% | 59.2% | 131% | 186% | 428% | - | - | - | 12.1% |
* 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 | 236.5 | 237 | 234 | 235.5 | -1 | -0.42 | 1.27 | 136 | 552 | 0.25 | 0.32 | -4 | 0 | -19 | -23 | 26.5 | +3 | 133 | 0 | 25 | 18.8 | '24/03/27 | 231.5 | 236.5 | 231.5 | 236.5 | +4 | +1.72 | 2.15 | 267 | 339 | 0.79 | 0.63 | +134 | 0 | -38 | +95.6 | 26.5 | -4 | 130 | -1 | 25 | 19.2 | '24/03/26 | 233.5 | 235.5 | 232 | 232.5 | -1 | -0.43 | 1.5 | 264 | 487 | 0.54 | 0.62 | +7 | 0 | -28.7 | -21.7 | 26.4 | -3 | 134 | 0 | 26 | 19.4 | '24/03/25 | 234.5 | 235.5 | 233 | 233.5 | -0.5 | -0.21 | 1.07 | 200 | 685 | 0.29 | 0.47 | +24 | +1 | -22.9 | +2.16 | 26.4 | -2 | 137 | 0 | 26 | 19 | '24/03/22 | 236 | 236 | 232.5 | 234 | -2.5 | -1.06 | 1.48 | 217 | 491 | 0.44 | 0.51 | -17 | +30 | +26 | +39 | 26.4 | +6 | 139 | 0 | 26 | 18.7 | '24/03/21 | 236.5 | 237.5 | 235.5 | 236.5 | 0 | 0 | 0.85 | 277 | 541 | 0.51 | 0.66 | +100 | +2 | +9 | +111 | 26.4 | +1 | 133 | -1 | 26 | 19.5 | '24/03/20 | 232.5 | 237 | 232.5 | 236.5 | +4 | +1.72 | 1.94 | 544 | 559 | 0.97 | 1.28 | +399 | +1 | -81 | +319 | 26.3 | -41 | 132 | 0 | 27 | 20.5 | '24/03/19 | 232 | 233 | 231 | 232.5 | +0.5 | +0.22 | 0.86 | 159 | 203 | 0.79 | 0.37 | +77 | 0 | -24 | +53 | 26 | -1 | 173 | 0 | 27 | 15.6 | '24/03/18 | 235 | 235 | 230.5 | 232 | -3 | -1.28 | 1.91 | 210 | 512 | 0.41 | 0.49 | +22 | 0 | +14.3 | +36.3 | 25.9 | 0 | 174 | 0 | 27 | 15.5 | '24/03/15 | 232.5 | 235 | 231.5 | 235 | +3 | +1.29 | 1.51 | 452 | 470 | 0.96 | 1.06 | +207 | 0 | -43 | +164 | 25.9 | -3 | 174 | 0 | 27 | 15.5 | '24/03/14 | 230 | 232 | 229.5 | 232 | +2 | +0.87 | 1.09 | 272 | 415 | 0.65 | 0.63 | +91 | +59.9 | -17 | +134 | 25.8 | -7 | 177 | +1 | 27 | 15.3 | '24/03/13 | 228.5 | 233 | 228.5 | 230 | +2 | +0.88 | 1.97 | 629 | 1,236 | 0.51 | 1.45 | +107 | +3 | +68 | +178 | 25.7 | -14 | 184 | 0 | 26 | 14.1 | '24/03/12 | 226 | 228.5 | 225 | 228 | +2.5 | +1.11 | 1.55 | 589 | 602 | 0.98 | 1.34 | +124 | +1 | -26 | +99 | 25.6 | -2 | 198 | +10 | 26 | 13.1 | '24/03/11 | 222.5 | 225.5 | 222 | 225.5 | +3 | +1.35 | 1.57 | 272 | 263 | 1.03 | 0.61 | +70 | +3 | +17 | +90 | 25.5 | -18 | 200 | 0 | 16 | 8 | '24/03/08 | 220 | 223.5 | 219.5 | 222.5 | +3 | +1.37 | 1.82 | 276 | 271 | 1.02 | 0.61 | +62.7 | +2 | +13 | +77.7 | 25.5 | -14 | 218 | 0 | 16 | 7.34 | '24/03/07 | 219 | 221.5 | 219 | 219.5 | 0 | 0 | 1.14 | 188 | 247 | 0.76 | 0.41 | +17.9 | +2 | +0 | +19.9 | 25.4 | -4 | 232 | 0 | 16 | 6.9 | '24/03/06 | 219.5 | 222 | 219.5 | 219.5 | 0 | 0 | 1.14 | 179 | 426 | 0.42 | 0.4 | +26 | 0 | +3 | +29 | 25.4 | 0 | 236 | 0 | 16 | 6.78 | '24/03/05 | 220 | 221.5 | 218 | 219.5 | -1 | -0.45 | 1.59 | 454 | 3,221 | 0.14 | 1 | +37 | -47 | +46 | +36 | 25.4 | 0 | 236 | +1 | 16 | 6.78 | 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 | 224.5 | 225 | 220 | 220.5 | -4 | -1.78 | 2.23 | 373 | 3,244 | 0.12 | 0.83 | -169 | -39 | +50 | -158 | 25.4 | -3 | 236 | 0 | 15 | 6.36 | '24/03/01 | 225.5 | 227 | 224 | 224.5 | -0.5 | -0.22 | 1.33 | 154 | 203 | 0.76 | 0.35 | -52.2 | 0 | +28 | -24.2 | 25.5 | +1 | 239 | -1 | 15 | 6.28 | '24/02/29 | 225 | 227 | 223.5 | 225 | 0 | 0 | 1.56 | 246 | 516 | 0.48 | 0.56 | +19.1 | -1 | +8 | +26.1 | 25.5 | 0 | 238 | 0 | 16 | 6.72 | '24/02/27 | 224 | 226 | 223.5 | 225 | +1 | +0.45 | 1.12 | 343 | 338 | 1.01 | 0.77 | +57 | +20 | +26 | +103 | 25.5 | -2 | 238 | 0 | 16 | 6.72 | '24/02/26 | 223.5 | 225.5 | 223 | 224 | 0 | 0 | 1.12 | 164 | 310 | 0.53 | 0.37 | +24.2 | -16 | +1 | +9.16 | 25.5 | +13 | 240 | 0 | 16 | 6.67 | '24/02/23 | 225 | 227.5 | 224 | 224 | +0.5 | +0.22 | 1.57 | 381 | 1,343 | 0.28 | 0.86 | +119 | -3 | +18 | +134 | 25.4 | +2 | 227 | +1 | 16 | 7.05 | '24/02/22 | 221 | 224 | 221 | 223.5 | +2.5 | +1.13 | 1.36 | 191 | 398 | 0.48 | 0.43 | +70 | 0 | +11 | +81 | 25.4 | -7 | 225 | 0 | 15 | 6.67 | '24/02/21 | 220 | 222 | 218.5 | 221 | +1 | +0.45 | 1.59 | 196 | 266 | 0.74 | 0.43 | -16 | 0 | +11 | -5 | 25.3 | -33 | 232 | 0 | 15 | 6.47 | '24/02/20 | 219 | 221.5 | 218.5 | 220 | +1 | +0.46 | 1.37 | 229 | 336 | 0.68 | 0.5 | +52 | 0 | -9 | +43 | 25.3 | -3 | 265 | -1 | 15 | 5.66 | '24/02/19 | 220.5 | 221 | 217.5 | 219 | -2 | -0.9 | 1.58 | 248 | 2,318 | 0.11 | 0.54 | -95.1 | -15 | +27 | -83.1 | 25.3 | +1 | 268 | 0 | 16 | 5.97 | '24/02/16 | 221.5 | 221.5 | 218.5 | 221 | -1 | -0.45 | 1.35 | 226 | 898 | 0.25 | 0.5 | -34 | +20 | 0 | -14 | 25.3 | +11 | 267 | -2 | 16 | 5.99 | '24/02/15 | 227 | 227 | 220.5 | 222 | -0.5 | -0.22 | 2.92 | 224 | 714 | 0.31 | 0.5 | -27.8 | +0.13 | +20.3 | -7.42 | 25.3 | +3 | 256 | 0 | 18 | 7.03 | '24/02/05 | 222.5 | 224.5 | 222.5 | 222.5 | 0 | 0 | 0.9 | 99.5 | 687 | 0.14 | 0.22 | +2 | -1 | +6.35 | +7.35 | 25.4 | -1 | 253 | -4 | 18 | 7.11 | '24/02/02 | 226.5 | 226.5 | 222.5 | 222.5 | -3.5 | -1.55 | 1.77 | 214 | 1,024 | 0.21 | 0.48 | +22 | 0 | -3 | +19 | 25.4 | -6 | 254 | 0 | 22 | 8.66 | '24/02/01 | 226.5 | 228 | 225.5 | 226 | -0.5 | -0.22 | 1.1 | 217 | 1,130 | 0.19 | 0.49 | +37 | 0 | +9 | +46 | 25.4 | 0 | 260 | 0 | 22 | 8.46 | '24/01/31 | 227 | 228 | 225 | 226.5 | -1 | -0.44 | 1.32 | 250 | 972 | 0.26 | 0.57 | +30.3 | +7 | -3 | +34.3 | 25.3 | +4 | 260 | +6 | 22 | 8.46 | '24/01/30 | 225 | 228 | 224.5 | 227.5 | +2.5 | +1.11 | 1.56 | 424 | 557 | 0.76 | 0.96 | +192 | -81 | +24 | +135 | 25.3 | -2 | 256 | +5 | 16 | 6.25 | '24/01/29 | 222 | 225 | 222 | 225 | +4 | +1.81 | 1.36 | 339 | 496 | 0.68 | 0.76 | +207 | -74 | -27 | +106 | 25.2 | -12 | 258 | 0 | 11 | 4.26 | 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 | 224 | 224 | 221 | 221 | -2 | -0.9 | 1.35 | 197 | 288 | 0.69 | 0.44 | +25 | 0 | -4 | +21 | 25 | -2 | 270 | 0 | 11 | 4.07 | '24/01/25 | 221.5 | 223.5 | 221.5 | 223 | +1 | +0.45 | 0.9 | 198 | 271 | 0.73 | 0.44 | +107 | 0 | -17.6 | +89.4 | 25 | -2 | 272 | -1 | 11 | 4.04 | '24/01/24 | 223 | 223 | 221 | 222 | -0.5 | -0.22 | 0.9 | 246 | 275 | 0.9 | 0.55 | +56 | +10 | -4.02 | +62 | 24.9 | +2 | 274 | -12 | 12 | 4.38 | '24/01/23 | 220.5 | 222.5 | 219 | 222.5 | +2.5 | +1.14 | 1.59 | 362 | 399 | 0.91 | 0.8 | +256 | +2 | -52 | +206 | 24.9 | +3 | 272 | -2 | 24 | 8.82 | '24/01/22 | 217 | 221 | 217 | 220 | +2 | +0.92 | 1.83 | 236 | 348 | 0.68 | 0.52 | +92 | +4 | -13 | +83 | 24.7 | -3 | 269 | -7 | 26 | 9.67 | '24/01/19 | 214.5 | 218 | 213.5 | 218 | +3.5 | +1.63 | 2.1 | 381 | 460 | 0.83 | 0.82 | +82 | +29 | +25 | +136 | 24.6 | +16 | 272 | 0 | 33 | 12.1 | '24/01/18 | 217 | 217 | 214.5 | 214.5 | 0 | 0 | 1.17 | 189 | 369 | 0.51 | 0.41 | +30.3 | +7 | -3 | +34.3 | 24.6 | -1 | 256 | 0 | 33 | 12.9 | '24/01/17 | 219 | 220 | 214 | 214.5 | -5.5 | -2.5 | 2.73 | 328 | 1,660 | 0.2 | 0.71 | -48.9 | +12 | +48 | +11.1 | 24.5 | +1 | 257 | +1 | 33 | 12.8 | '24/01/16 | 214 | 220 | 214 | 220 | +5.5 | +2.56 | 2.8 | 880 | 1,069 | 0.82 | 1.92 | +582 | +18 | -71.3 | +529 | 24.6 | -23 | 256 | +26 | 32 | 12.5 | '24/01/15 | 216 | 216 | 212 | 214.5 | +2 | +0.94 | 1.88 | 280 | 441 | 0.64 | 0.6 | +63 | -1 | -15 | +47 | 24.1 | +20 | 279 | 0 | 6 | 2.15 | '24/01/12 | 213.5 | 214.5 | 212.5 | 212.5 | -1 | -0.47 | 0.94 | 180 | 1,588 | 0.11 | 0.38 | +32 | +12 | +15 | +59 | 24.1 | +2 | 259 | 0 | 6 | 2.32 | '24/01/11 | 213 | 214.5 | 212 | 213.5 | +1 | +0.47 | 1.18 | 181 | 398 | 0.45 | 0.39 | +64 | 0 | +31 | +95 | 24.1 | -26 | 257 | 0 | 6 | 2.33 | '24/01/10 | 214.5 | 214.5 | 212 | 212.5 | -1.5 | -0.7 | 1.17 | 138 | 320 | 0.43 | 0.29 | -9.98 | 0 | +11 | +1.02 | 24 | -3 | 283 | 0 | 6 | 2.12 | '24/01/09 | 212.5 | 216.5 | 212 | 214 | +3 | +1.42 | 2.13 | 450 | 451 | 1 | 0.97 | +285 | 0 | +46 | +331 | 24 | +2 | 286 | +2 | 6 | 2.1 | '24/01/08 | 212.5 | 212.5 | 211 | 211 | +0.5 | +0.24 | 0.71 | 79 | 111 | 0.71 | 0.17 | +20.9 | 0 | +8.19 | +29.1 | 23.8 | 0 | 284 | 0 | 4 | 1.41 | '24/01/05 | 214 | 214 | 210 | 210.5 | -3 | -1.41 | 1.87 | 285 | 1,456 | 0.2 | 0.6 | -181 | 0 | +47 | -134 | 23.8 | -3 | 284 | 0 | 4 | 1.41 | '24/01/04 | 213 | 215.5 | 212 | 213.5 | +1 | +0.47 | 1.65 | 632 | 640 | 0.99 | 1.35 | +180 | +41 | +27 | +248 | 23.9 | +17 | 287 | 0 | 4 | 1.39 | '24/01/03 | 209.5 | 213 | 208.5 | 212.5 | +4.5 | +2.16 | 2.16 | 274 | 332 | 0.82 | 0.58 | +82 | 0 | +51.4 | +133 | 23.8 | 0 | 270 | 0 | 4 | 1.48 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/02 | 208.5 | 212 | 208 | 208 | +1.5 | +0.73 | 1.94 | 395 | 384 | 1.03 | 0.83 | +109 | -91 | +37 | +55 | 23.7 | +7 | 270 | 0 | 4 | 1.48 | '23/12/29 | 206.5 | 208.5 | 206.5 | 206.5 | 0 | 0 | 0.97 | 474 | 383 | 1.24 | 0.98 | +248 | -300 | +37 | -15 | 23.6 | -3 | 263 | -1 | 4 | 1.52 | '23/12/28 | 209.5 | 210 | 206.5 | 206.5 | -2.5 | -1.2 | 1.67 | 403 | 563 | 0.72 | 0.84 | +125 | -230 | +3.71 | -101 | 23.4 | -6 | 266 | 0 | 5 | 1.88 | '23/12/27 | 210.5 | 212 | 209 | 209 | -1 | -0.48 | 1.43 | 380 | 307 | 1.24 | 0.8 | +208 | -230 | -16 | -38 | 23.4 | 0 | 272 | 0 | 5 | 1.84 | '23/12/26 | 214.5 | 214.5 | 210 | 210 | -3.5 | -1.64 | 2.11 | 372 | 588 | 0.63 | 0.79 | +169 | -223 | -11 | -65 | 23.2 | +37 | 272 | 0 | 5 | 1.84 | '23/12/25 | 214.5 | 214.5 | 213 | 213.5 | -0.5 | -0.23 | 0.7 | 106 | 121 | 0.88 | 0.23 | +12 | +4 | -1 | +15 | 23.1 | -1 | 235 | +1 | 5 | 2.13 | '23/12/22 | 212 | 214 | 210.5 | 214 | +3 | +1.42 | 1.66 | 594 | 437 | 1.36 | 1.27 | +364 | -256 | -31 | +77 | 23.1 | +1 | 236 | 0 | 4 | 1.69 | '23/12/21 | 211.5 | 212 | 210.5 | 211 | -0.5 | -0.24 | 0.71 | 551 | 986 | 0.56 | 1.16 | +376 | -377 | 0 | -1 | 22.8 | -11 | 235 | 0 | 4 | 1.7 | '23/12/20 | 211.5 | 213.5 | 210 | 211.5 | 0 | 0 | 1.65 | 579 | 596 | 0.97 | 1.23 | +353 | -282 | -1 | +70 | 22.5 | -1 | 246 | +1 | 4 | 1.63 | '23/12/19 | 214 | 214 | 210 | 211.5 | -3 | -1.4 | 1.86 | 503 | 1,432 | 0.35 | 1.06 | +207 | -321 | +4 | -110 | 22.2 | -6 | 247 | -1 | 3 | 1.21 | '23/12/18 | 211 | 215 | 211 | 214.5 | +3.5 | +1.66 | 1.9 | 641 | 1,177 | 0.54 | 1.37 | +497 | -305 | -15 | +177 | 22.1 | -7 | 253 | +1 | 4 | 1.58 | '23/12/15 | 212 | 212 | 210.5 | 211 | 0 | 0 | 0.71 | 252 | 261 | 0.97 | 0.53 | +111 | -84 | -6 | +20.6 | 21.8 | -2 | 260 | 0 | 3 | 1.15 | '23/12/14 | 209.5 | 212 | 209.5 | 211 | +1.5 | +0.72 | 1.19 | 465 | 616 | 0.75 | 0.98 | +211 | -124 | -18 | +69 | 21.7 | -1 | 262 | 0 | 3 | 1.15 | '23/12/13 | 209.5 | 210 | 208 | 209.5 | 0 | 0 | 0.95 | 224 | 2,040 | 0.11 | 0.47 | +9 | +29 | -1.69 | +36.3 | 21.5 | +6 | 263 | 0 | 3 | 1.14 | '23/12/12 | 207 | 209.5 | 207 | 209.5 | +2.5 | +1.21 | 1.21 | 320 | 334 | 0.96 | 0.67 | +58.9 | +24 | -5 | +77.9 | 21.5 | -2 | 257 | 0 | 3 | 1.17 | '23/12/11 | 207 | 207.5 | 206 | 207 | +0.5 | +0.24 | 0.73 | 103 | 134 | 0.77 | 0.21 | -38 | +28 | -1.39 | -11.4 | 21.5 | +2 | 259 | 0 | 3 | 1.16 | '23/12/08 | 207 | 208 | 204.5 | 206.5 | +0.5 | +0.24 | 1.7 | 149 | 222 | 0.67 | 0.31 | -23.5 | +40 | -0.75 | +15.7 | 21.5 | -9 | 257 | 0 | 3 | 1.17 | '23/12/07 | 209 | 209.5 | 205.5 | 206 | -2.5 | -1.2 | 1.92 | 198 | 1,770 | 0.11 | 0.41 | -67.5 | +22 | 0 | -45.5 | 21.6 | +4 | 266 | 0 | 3 | 1.13 | 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 | 207.5 | 208.5 | 207 | 208.5 | +0.5 | +0.24 | 0.72 | 145 | 334 | 0.43 | 0.3 | -15.6 | +18 | -6.27 | -3.87 | 21.6 | 0 | 262 | 0 | 3 | 1.15 | '23/12/05 | 206 | 208 | 205.5 | 208 | +1.5 | +0.73 | 1.21 | 243 | 492 | 0.49 | 0.5 | +111 | +9 | -2 | +118 | 21.7 | -11 | 262 | 0 | 3 | 1.15 | '23/12/04 | 205.5 | 207 | 205.5 | 206.5 | +1 | +0.49 | 0.73 | 237 | 306 | 0.77 | 0.49 | +8.6 | +12 | -1 | +19.6 | 21.6 | -3 | 273 | 0 | 3 | 1.1 | '23/12/01 | 204 | 205.5 | 203.5 | 205.5 | +2 | +0.98 | 0.98 | 157 | 910 | 0.17 | 0.32 | +30 | +20 | -4 | +46 | 21.5 | 0 | 276 | 0 | 3 | 1.09 | '23/11/30 | 205 | 207.5 | 203.5 | 203.5 | -1 | -0.49 | 1.96 | 279 | 859 | 0.33 | 0.57 | -68.5 | 0 | +5 | -63.5 | 21.5 | +5 | 276 | 0 | 3 | 1.09 | '23/11/29 | 205 | 207.5 | 203.5 | 204.5 | -0.5 | -0.24 | 1.95 | 313 | 401 | 0.78 | 0.64 | +71 | 0 | -83.9 | -12.9 | 21.6 | -1 | 271 | 0 | 3 | 1.11 | '23/11/28 | 203 | 205 | 203 | 205 | +2 | +0.99 | 0.99 | 273 | 296 | 0.92 | 0.56 | +54 | +33 | +2.53 | +89.5 | 21.6 | +2 | 272 | 0 | 3 | 1.1 | '23/11/27 | 204 | 204.5 | 201.5 | 203 | +0.5 | +0.25 | 1.48 | 259 | 394 | 0.66 | 0.53 | +30 | +15 | -1.62 | +43.4 | 21.5 | +3 | 270 | 0 | 3 | 1.11 | '23/11/24 | 203 | 203.5 | 202 | 202.5 | +1 | +0.5 | 0.74 | 154 | 197 | 0.78 | 0.31 | -15 | +5 | +7 | -3 | 21.5 | +1 | 267 | 0 | 3 | 1.12 | '23/11/23 | 203.5 | 203.5 | 201 | 201.5 | -0.5 | -0.25 | 1.24 | 227 | 535 | 0.42 | 0.46 | -151 | 0 | +19 | -132 | 21.5 | -5 | 266 | 0 | 3 | 1.13 | '23/11/22 | 204.5 | 204.5 | 202 | 202 | -2 | -0.98 | 1.23 | 128 | 223 | 0.58 | 0.26 | -68 | 0 | +8.98 | -59 | 21.6 | -2 | 271 | 0 | 3 | 1.11 | '23/11/21 | 204.5 | 205 | 203.5 | 204 | 0 | 0 | 0.74 | 94 | 186 | 0.51 | 0.19 | -2 | 0 | 0 | -2 | 21.6 | -2 | 273 | 0 | 3 | 1.1 | '23/11/20 | 202.5 | 204.5 | 201.5 | 204 | +1.5 | +0.74 | 1.48 | 183 | 236 | 0.78 | 0.37 | -57 | -20 | +85.8 | +8.84 | 21.6 | -2 | 275 | 0 | 3 | 1.09 | '23/11/17 | 202.5 | 204 | 201.5 | 202.5 | +1 | +0.5 | 1.24 | 246 | 198 | 1.24 | 0.5 | +12 | -68 | -0.01 | -56 | 21.7 | +10 | 277 | 0 | 3 | 1.08 | '23/11/16 | 201.5 | 202 | 200.5 | 201.5 | 0 | 0 | 0.74 | 70.2 | 118 | 0.59 | 0.14 | -19 | 0 | -1.04 | -20 | 21.7 | +4 | 267 | 0 | 3 | 1.12 | '23/11/15 | 201.5 | 202 | 201 | 201.5 | +1.5 | +0.75 | 0.5 | 104 | 194 | 0.54 | 0.21 | -3 | -12 | +8 | -7 | 21.7 | +1 | 263 | -2 | 3 | 1.14 | '23/11/14 | 201 | 201.5 | 199.5 | 200 | -1.5 | -0.74 | 0.99 | 244 | 443 | 0.55 | 0.49 | -142 | 0 | -16.2 | -158 | 21.7 | +9 | 262 | 0 | 5 | 1.91 | '23/11/13 | 204 | 204 | 200.5 | 201.5 | -3 | -1.47 | 1.71 | 449 | 3,905 | 0.12 | 0.9 | -69 | 0 | -236 | -305 | 21.8 | +35 | 253 | -1 | 5 | 1.98 | 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 | 207.5 | 208 | 204.5 | 204.5 | -3.5 | -1.68 | 1.68 | 185 | 1,352 | 0.14 | 0.38 | -78 | 0 | -1 | -79 | 21.8 | +2 | 218 | 0 | 6 | 2.75 | '23/11/09 | 208.5 | 209.5 | 207.5 | 208 | 0 | 0 | 0.96 | 149 | 133 | 1.12 | 0.31 | +14 | 0 | -4 | +10 | 21.9 | -2 | 216 | 0 | 6 | 2.78 | '23/11/08 | 209 | 209.5 | 207 | 208 | -1 | -0.48 | 1.2 | 135 | 169 | 0.8 | 0.28 | +19 | -15 | -9 | -5 | 21.9 | +1 | 218 | 0 | 6 | 2.75 | '23/11/07 | 209.5 | 209.5 | 208.5 | 209 | -0.5 | -0.24 | 0.48 | 162 | 182 | 0.89 | 0.34 | +41 | -5 | -7 | +29 | 21.9 | +2 | 217 | 0 | 6 | 2.76 | '23/11/06 | 208.5 | 209.5 | 207 | 209.5 | +1 | +0.48 | 1.2 | 264 | 299 | 0.88 | 0.55 | +128 | +5 | -15 | +118 | 21.8 | -12 | 215 | 0 | 6 | 2.79 | '23/11/03 | 207 | 208.5 | 206.5 | 208.5 | +2 | +0.97 | 0.97 | 133 | 260 | 0.51 | 0.28 | +82 | 0 | -3 | +79 | 21.7 | +2 | 227 | 0 | 6 | 2.64 | '23/11/02 | 204.5 | 207 | 204.5 | 206.5 | +2.5 | +1.23 | 1.23 | 169 | 200 | 0.84 | 0.35 | +50 | 0 | +12 | +62 | 21.7 | +12 | 225 | 0 | 6 | 2.67 | '23/11/01 | 202.5 | 205.5 | 202.5 | 204 | +1.5 | +0.74 | 1.48 | 140 | 239 | 0.58 | 0.28 | +7 | 0 | -5.3 | +1.7 | 21.6 | -5 | 213 | 0 | 6 | 2.82 | '23/10/31 | 203 | 204 | 202 | 202.5 | +0.5 | +0.25 | 0.99 | 108 | 586 | 0.18 | 0.22 | +38 | 0 | -2 | +36 | 21.6 | -10 | 218 | 0 | 6 | 2.75 | '23/10/30 | 204.5 | 207 | 202 | 202 | -3 | -1.46 | 2.44 | 286 | 2,196 | 0.13 | 0.58 | -1 | 0 | +0.99 | -0.01 | 21.7 | +9 | 228 | 0 | 6 | 2.63 | '23/10/27 | 204 | 206.5 | 204 | 205 | +1 | +0.49 | 1.23 | 116 | 626 | 0.18 | 0.24 | +59 | 0 | 0 | +59 | 21.7 | -3 | 219 | 0 | 6 | 2.74 | '23/10/26 | 206 | 206.5 | 203.5 | 204 | -3 | -1.45 | 1.45 | 221 | 2,226 | 0.1 | 0.45 | 0 | 0 | -4 | -4 | 21.7 | -2 | 222 | 0 | 6 | 2.7 | '23/10/25 | 207 | 207.5 | 205.5 | 207 | +0.5 | +0.24 | 0.97 | 61.6 | 882 | 0.07 | 0.13 | +14 | 0 | -2 | +12 | 21.7 | +5 | 224 | 0 | 6 | 2.68 | '23/10/24 | 207 | 207.5 | 205 | 206.5 | 0 | 0 | 1.21 | 192 | 430 | 0.45 | 0.4 | +64 | +1 | -7 | +58 | 21.7 | +3 | 219 | 0 | 6 | 2.74 | '23/10/23 | 207 | 208 | 206 | 206.5 | -0.5 | -0.24 | 0.97 | 61 | 177 | 0.34 | 0.13 | +10 | 0 | -4 | +6 | 21.6 | 0 | 216 | 0 | 6 | 2.78 | '23/10/20 | 206 | 207.5 | 204.5 | 207 | +1 | +0.49 | 1.46 | 185 | 633 | 0.29 | 0.38 | +77 | 0 | -10 | +67 | 21.6 | -14 | 216 | 0 | 6 | 2.78 | '23/10/19 | 203.5 | 207 | 203.5 | 206 | +4.5 | +2.23 | 1.74 | 256 | 642 | 0.4 | 0.53 | +84 | +65 | -11 | +138 | 21.6 | -8 | 230 | +2 | 6 | 2.61 | '23/10/18 | 207.5 | 209.5 | 201.5 | 201.5 | -4 | -1.95 | 3.89 | 1,827 | 1,190 | 1.54 | 3.73 | +223 | +115 | +0 | +338 | 21.6 | +8 | 238 | 0 | 4 | 1.68 | 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 | 208.5 | 210.5 | 204 | 205.5 | -2.5 | -1.2 | 3.12 | 303 | 1,392 | 0.22 | 0.63 | +62.7 | +6 | -3 | +65.7 | 21.4 | +10 | 230 | -1 | 4 | 1.74 | '23/10/16 | 206.5 | 211 | 206 | 208 | +1.5 | +0.73 | 2.42 | 555 | 730 | 0.76 | 1.16 | +415 | 0 | -2 | +413 | 21.3 | +4 | 220 | +2 | 5 | 2.27 | '23/10/13 | 205 | 208.5 | 205 | 206.5 | 0 | 0 | 1.69 | 361 | 397 | 0.91 | 0.75 | +79 | +64 | -46 | +97 | 21 | -7 | 216 | 0 | 3 | 1.39 | '23/10/12 | 203 | 206.5 | 201.5 | 206.5 | +3.5 | +1.72 | 2.46 | 540 | 450 | 1.2 | 1.1 | +293 | 0 | -145 | +148 | 20.9 | -3 | 223 | 0 | 3 | 1.35 | '23/10/11 | 199 | 204.5 | 199 | 203 | +4.5 | +2.27 | 2.77 | 931 | 586 | 1.59 | 1.89 | +215 | -2 | -97.2 | +116 | 20.7 | -20 | 226 | 0 | 3 | 1.33 | '23/10/06 | 200 | 201.5 | 197.5 | 198.5 | -1.5 | -0.75 | 2 | 247 | 621 | 0.4 | 0.49 | -45.4 | -12 | +2.33 | -55 | 20.5 | +3 | 246 | 0 | 3 | 1.22 | '23/10/05 | 200.5 | 202.5 | 199.5 | 200 | -0.5 | -0.25 | 1.5 | 216 | 259 | 0.83 | 0.43 | -6 | -5 | -87 | -98 | 20.6 | +2 | 243 | 0 | 3 | 1.23 | '23/10/04 | 201.5 | 202 | 200 | 200.5 | -1 | -0.5 | 0.99 | 172 | 207 | 0.83 | 0.34 | -68.6 | +7 | -8.88 | -70.5 | 20.7 | +6 | 241 | 0 | 3 | 1.24 | '23/10/03 | 203.5 | 203.5 | 201.5 | 201.5 | -3.5 | -1.71 | 0.98 | 98.8 | 586 | 0.17 | 0.2 | -21 | 0 | -0.5 | -21.5 | 20.7 | +1 | 235 | 0 | 3 | 1.28 | '23/10/02 | 203 | 205 | 202 | 205 | +1.5 | +0.74 | 1.47 | 99.9 | 133 | 0.75 | 0.2 | +6 | +22 | 0 | +28 | 20.7 | -22 | 234 | 0 | 3 | 1.28 | '23/09/28 | 202 | 203.5 | 201.5 | 203.5 | -0.5 | -0.25 | 0.98 | 124 | 154 | 0.8 | 0.25 | -1 | +19 | -0.01 | +18 | 20.7 | +1 | 256 | 0 | 3 | 1.17 | '23/09/27 | 201.5 | 204 | 200 | 204 | +1 | +0.49 | 1.97 | 160 | 193 | 0.83 | 0.32 | +19 | +47 | -12 | +54 | 20.7 | -6 | 255 | -3 | 3 | 1.18 | '23/09/26 | 204.5 | 204.5 | 202 | 203 | -3.5 | -1.69 | 1.21 | 175 | 801 | 0.22 | 0.36 | +5 | +14 | -8.11 | +10.9 | 20.7 | 0 | 261 | -1 | 6 | 2.3 | '23/09/25 | 210 | 217 | 204 | 206.5 | +5.5 | +2.74 | 6.47 | 1,252 | 3,233 | 0.39 | 2.61 | +79 | +15 | -126 | -32 | 20.8 | +28 | 261 | +4 | 7 | 2.68 | '23/09/22 | 200 | 204 | 200 | 201 | -0.5 | -0.25 | 1.99 | 166 | 296 | 0.56 | 0.33 | +64 | -65 | +1 | 0 | 20.7 | 0 | 233 | 0 | 3 | 1.29 | '23/09/21 | 202.5 | 203 | 200.5 | 201.5 | -1.5 | -0.74 | 1.23 | 123 | 287 | 0.43 | 0.25 | -3.65 | +3 | -1 | -1.65 | 20.6 | -5 | 233 | 0 | 3 | 1.29 | '23/09/20 | 205.5 | 206 | 203 | 203 | -3.5 | -1.69 | 1.45 | 81.7 | 189 | 0.43 | 0.17 | -19 | 0 | -1 | -20 | 20.6 | -2 | 238 | 0 | 3 | 1.26 | '23/09/19 | 206.5 | 206.5 | 205.5 | 206.5 | -1 | -0.48 | 0.48 | 127 | 506 | 0.25 | 0.26 | -12 | +36 | -2 | +22 | 20.6 | -5 | 240 | 0 | 3 | 1.25 | 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 | '23/09/18 | 205 | 209 | 204 | 207.5 | +0.5 | +0.24 | 2.42 | 150 | 485 | 0.31 | 0.31 | +93 | -15 | -1.89 | +76.1 | 20.6 | 0 | 245 | -1 | 3 | 1.22 | '23/09/15 | 208 | 208.5 | 206 | 207 | -1.5 | -0.72 | 1.2 | 161 | 322 | 0.5 | 0.33 | -5.58 | +28 | -2 | +20.4 | 20.6 | +4 | 245 | 0 | 4 | 1.63 | '23/09/14 | 208 | 208.5 | 206.5 | 208.5 | -0.5 | -0.24 | 0.96 | 166 | 1,379 | 0.12 | 0.34 | +1.86 | +40 | -2 | +39.9 | 20.6 | +8 | 241 | 0 | 4 | 1.66 | '23/09/13 | 206 | 209 | 206 | 209 | +2.5 | +1.21 | 1.45 | 231 | 241 | 0.96 | 0.48 | +113 | +43 | +1.02 | +157 | 20.6 | +4 | 233 | 0 | 4 | 1.72 | '23/09/12 | 206 | 208 | 206 | 206.5 | -1 | -0.48 | 0.96 | 104 | 130 | 0.8 | 0.22 | +11 | +21 | -2.02 | +30 | 20.5 | -1 | 229 | 0 | 4 | 1.75 | '23/09/11 | 205 | 207.5 | 205 | 207.5 | +1 | +0.48 | 1.21 | 172 | 310 | 0.56 | 0.36 | +5 | +88 | -2 | +91 | 20.5 | 0 | 230 | 0 | 4 | 1.74 | '23/09/08 | 206 | 207.5 | 206 | 206.5 | -1.5 | -0.72 | 0.72 | 186 | 203 | 0.92 | 0.39 | +33 | +21 | -14 | +40 | 20.4 | 0 | 230 | 0 | 4 | 1.74 | '23/09/07 | 205.5 | 208 | 205.5 | 208 | +1 | +0.48 | 1.21 | 281 | 319 | 0.88 | 0.58 | -4 | +85 | -4 | +77 | 20.4 | -2 | 230 | +1 | 4 | 1.74 | '23/09/06 | 203.5 | 207 | 203.5 | 207 | +2 | +0.98 | 1.71 | 214 | 286 | 0.75 | 0.44 | -25 | +90 | -7.05 | +58 | 20.4 | +3 | 232 | 0 | 3 | 1.29 | '23/09/05 | 201.5 | 205 | 201 | 205 | +2.5 | +1.23 | 1.98 | 244 | 288 | 0.85 | 0.5 | +102 | +61.5 | 0 | +163 | 20.4 | -4 | 229 | -3 | 3 | 1.31 | '23/09/04 | 198.5 | 202.5 | 197 | 202.5 | +3.5 | +1.76 | 2.76 | 220 | 307 | 0.72 | 0.44 | -14 | +122 | -35.1 | +72.9 | 20.4 | -5 | 233 | 0 | 6 | 2.58 | '23/09/01 | 197.5 | 199.5 | 197 | 199 | +1 | +0.51 | 1.26 | 88.8 | 158 | 0.56 | 0.18 | +2 | +3.34 | -3 | +2.33 | 20.4 | +6 | 238 | 0 | 6 | 2.52 | '23/08/31 | 196 | 198 | 194.5 | 198 | +1 | +0.51 | 1.78 | 162 | 195 | 0.83 | 0.32 | -9 | +7 | -3.41 | -5.41 | 20.5 | +1 | 232 | 0 | 6 | 2.59 | '23/08/30 | 194.5 | 197 | 194.5 | 197 | +2.5 | +1.29 | 1.29 | 195 | 205 | 0.95 | 0.38 | +68 | +11 | -40 | +39 | 20.5 | +2 | 231 | 0 | 6 | 2.6 | '23/08/29 | 194 | 194.5 | 193 | 194.5 | 0 | 0 | 0.77 | 84.3 | 160 | 0.53 | 0.16 | -2 | 0 | -4.41 | -6.41 | 20.5 | -1 | 229 | 0 | 6 | 2.62 | '23/08/28 | 194.5 | 194.5 | 193 | 194.5 | -0.5 | -0.26 | 0.77 | 98.2 | 140 | 0.7 | 0.19 | -17 | +15 | -22 | -24 | 20.4 | +1 | 230 | 0 | 6 | 2.61 | '23/08/25 | 195.5 | 195.5 | 193.5 | 195 | -0.5 | -0.26 | 1.02 | 46.1 | 97 | 0.48 | 0.09 | 0 | +3 | -1.72 | +1.28 | 20.5 | 0 | 229 | -1 | 6 | 2.62 | '23/08/24 | 194.5 | 195.5 | 193 | 195.5 | +1 | +0.51 | 1.29 | 144 | 160 | 0.9 | 0.28 | +6.97 | +9 | +11.7 | +27.7 | 20.5 | -37 | 229 | 0 | 7 | 3.06 | 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 | 193 | 194.5 | 192.5 | 194.5 | +2 | +1.04 | 1.04 | 61.5 | 101 | 0.61 | 0.12 | +9 | +10 | 0 | +19 | 20.5 | -5 | 266 | -1 | 7 | 2.63 | '23/08/22 | 193.5 | 194.5 | 192 | 192.5 | -0.5 | -0.26 | 1.3 | 73.5 | 152 | 0.48 | 0.14 | +13 | 0 | -1.5 | +11.5 | 20.5 | 0 | 271 | 0 | 8 | 2.95 | '23/08/21 | 195.5 | 195.5 | 193 | 193 | -2 | -1.03 | 1.28 | 71.2 | 127 | 0.56 | 0.14 | -20 | 0 | -1.01 | -21 | 20.5 | -1 | 271 | 0 | 8 | 2.95 | '23/08/18 | 196 | 196.5 | 194 | 195 | -1 | -0.51 | 1.28 | 63.5 | 138 | 0.46 | 0.12 | -2 | 0 | -4.41 | -6.41 | 20.5 | -21 | 272 | -5 | 8 | 2.94 | '23/08/17 | 194.5 | 196 | 193.5 | 196 | +1.5 | +0.77 | 1.29 | 94.7 | 136 | 0.7 | 0.18 | +39 | +6 | -2 | +43 | 20.5 | 0 | 293 | 0 | 13 | 4.44 | '23/08/16 | 191.5 | 194.5 | 190.5 | 194.5 | +2 | +1.04 | 2.08 | 117 | 145 | 0.8 | 0.22 | +1 | +3 | 0 | +4 | 20.4 | -4 | 293 | 0 | 13 | 4.44 | '23/08/15 | 194 | 194 | 192 | 192.5 | -0.5 | -0.26 | 1.04 | 62.1 | 600 | 0.1 | 0.12 | -10 | 0 | -4 | -14 | 20.4 | -5 | 297 | 0 | 13 | 4.38 | '23/08/14 | 194.5 | 198 | 192.5 | 193 | +2 | +1.05 | 2.88 | 239 | 302 | 0.79 | 0.46 | +2 | 0 | -9.36 | -7.36 | 20.4 | +35 | 302 | 0 | 13 | 4.3 | '23/08/11 | 195 | 195 | 191 | 191 | -2 | -1.04 | 2.07 | 236 | 422 | 0.56 | 0.45 | -76 | 0 | -13.3 | -89.3 | 20.4 | +1 | 267 | 0 | 13 | 4.87 | '23/08/10 | 195 | 195.5 | 193 | 193 | -2 | -1.03 | 1.28 | 166 | 330 | 0.5 | 0.32 | -15 | 0 | -4.26 | -19.3 | 20.5 | -9 | 266 | 0 | 13 | 4.89 | '23/08/09 | 195.5 | 196 | 193.5 | 195 | -0.5 | -0.26 | 1.28 | 173 | 324 | 0.53 | 0.34 | -48 | 0 | -5.34 | -53.3 | 20.5 | -6 | 275 | 0 | 13 | 4.73 | '23/08/08 | 196.5 | 197.5 | 195 | 195.5 | -1 | -0.51 | 1.27 | 234 | 291 | 0.81 | 0.46 | +20 | 0 | -24.6 | -4.55 | 20.5 | -39 | 281 | +2 | 13 | 4.63 | '23/08/07 | 197.5 | 198 | 195 | 196.5 | -1 | -0.51 | 1.52 | 234 | 426 | 0.55 | 0.46 | +2 | +1 | -1.92 | +1.08 | 20.4 | 0 | 320 | +1 | 11 | 3.44 | '23/08/04 | 198.5 | 199 | 197.5 | 197.5 | -0.5 | -0.25 | 0.76 | 96.1 | 209 | 0.46 | 0.19 | -23 | +19 | -0.53 | -4.53 | 20.4 | -3 | 320 | 0 | 10 | 3.12 | '23/08/02 | 200 | 200 | 197.5 | 198 | -1 | -0.5 | 1.26 | 202 | 293 | 0.69 | 0.4 | -48.1 | +2 | -9.65 | -55.8 | 20.4 | -2 | 323 | 0 | 10 | 3.1 | '23/08/01 | 200 | 200 | 198.5 | 199 | -1 | -0.5 | 0.75 | 261 | 412 | 0.63 | 0.52 | -128 | 0 | +1.24 | -127 | 20.4 | +3 | 328 | 0 | 10 | 3.05 | '23/07/31 | 201.5 | 203 | 200 | 200 | -1 | -0.5 | 1.49 | 346 | 366 | 0.95 | 0.7 | +5 | 0 | -140 | -135 | 20.4 | +1 | 322 | 0 | 10 | 3.11 | '23/07/28 | 200.5 | 203 | 199.5 | 201 | 0 | 0 | 1.74 | 170 | 233 | 0.73 | 0.34 | -59.2 | -2 | -10.4 | -71.6 | 20.4 | 0 | 321 | 0 | 10 | 3.12 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/27 | 201 | 203 | 199.5 | 201 | -2.5 | -1.23 | 1.72 | 510 | 559 | 0.91 | 1.03 | -47.9 | 0 | -215 | -263 | 20.4 | +3 | 321 | 0 | 10 | 3.12 | '23/07/26 | 205 | 206 | 202 | 203.5 | -3 | -1.45 | 1.94 | 343 | 632 | 0.54 | 0.7 | -124 | -4 | -28.1 | -156 | 20.4 | -1 | 318 | 0 | 10 | 3.14 | '23/07/25 | 199.5 | 207.5 | 195 | 206.5 | +6.5 | +3.25 | 6.25 | 821 | 941 | 0.87 | 1.67 | -104 | +50 | -1.68 | -55.7 | 20.4 | -60 | 319 | +1 | 10 | 3.13 | '23/07/24 | 201 | 203 | 200 | 200 | -1 | -0.5 | 1.49 | 280 | 370 | 0.76 | 0.56 | -107 | -9 | -9.6 | -126 | 20.5 | -2 | 379 | +1 | 9 | 2.37 | '23/07/21 | 200 | 203 | 197.5 | 201 | 0 | 0 | 2.74 | 1,686 | 840 | 2.01 | 3.38 | +802 | -5 | -543 | +254 | 20.5 | +1 | 381 | +8 | 8 | 2.1 | '23/07/20 | 226.5 | 226.5 | 222 | 223 | 0 | 0 | 2.02 | 1,024 | 860 | 1.19 | 2.29 | -212 | 0 | +109 | -103 | 19.9 | +12 | 380 | 0 | 0 | 0 | '23/07/19 | 220 | 224.5 | 220 | 223 | +1 | +0.45 | 2.03 | 669 | 580 | 1.15 | 1.48 | -363 | -2 | +24.1 | -340 | 20.2 | +40 | 368 | 0 | 0 | 0 | '23/07/18 | 226 | 228 | 221 | 222 | 0 | 0 | 3.15 | 688 | 547 | 1.26 | 1.54 | -425 | -11 | +36.1 | -400 | 20.4 | +13 | 328 | 0 | 0 | 0 | '23/07/17 | 219 | 223 | 219 | 222 | +3 | +1.37 | 1.83 | 496 | 346 | 1.43 | 1.1 | -137 | -28 | +197 | +32 | 20.8 | +3 | 315 | -4 | 0 | 0 | '23/07/14 | 220.5 | 222 | 218 | 219 | -3 | -1.35 | 1.8 | 792 | 816 | 0.97 | 1.74 | -375 | -6 | +121 | -260 | 20.9 | -2 | 312 | -2 | 4 | 1.28 | '23/07/13 | 222 | 224.5 | 221.5 | 222 | -0.5 | -0.22 | 1.35 | 605 | 482 | 1.25 | 1.34 | -349 | +35 | +210 | -104 | 21.2 | -11 | 314 | 0 | 6 | 1.91 | '23/07/12 | 222.5 | 224.5 | 222 | 222.5 | -1.5 | -0.67 | 1.12 | 419 | 490 | 0.85 | 0.93 | -173 | +8 | +19.5 | -145 | 21.6 | -1 | 325 | 0 | 6 | 1.85 | '23/07/11 | 225.5 | 226 | 224 | 224 | -1.5 | -0.67 | 0.89 | 371 | 456 | 0.81 | 0.83 | -250 | +13 | +58.3 | -179 | 21.8 | -18 | 326 | -1 | 6 | 1.84 | '23/07/10 | 230 | 230 | 225 | 225.5 | -4.5 | -1.96 | 2.17 | 396 | 483 | 0.82 | 0.9 | -148 | +3 | +112 | -32.6 | 22 | -1 | 344 | -10 | 7 | 2.03 | '23/07/07 | 225.5 | 231 | 225.5 | 230 | +4.5 | +2 | 2.44 | 713 | 674 | 1.06 | 1.63 | +175 | +6 | +246 | +427 | 22.1 | -12 | 345 | 0 | 17 | 4.93 | '23/07/06 | 225.5 | 229 | 225.5 | 225.5 | -1 | -0.44 | 1.55 | 552 | 611 | 0.9 | 1.25 | -212 | -31 | +202 | -41.6 | 21.9 | -6 | 357 | 0 | 17 | 4.76 | '23/07/05 | 229 | 233.5 | 226 | 226.5 | -2.5 | -1.09 | 3.28 | 668 | 755 | 0.88 | 1.53 | -63 | 0 | +0.14 | -62.9 | 22.1 | +28 | 363 | 0 | 17 | 4.68 | '23/07/04 | 224 | 229 | 224 | 229 | +3.5 | +1.55 | 2.22 | 411 | 901 | 0.46 | 0.93 | -83 | +214 | -10 | +121 | 22.1 | +10 | 335 | 0 | 17 | 5.07 | 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 | 221 | 225.5 | 220 | 225.5 | +4.5 | +2.04 | 2.49 | 423 | 440 | 0.96 | 0.95 | -88.6 | +169 | +10 | +90.4 | 22.3 | -21 | 325 | 0 | 17 | 5.23 | '23/06/30 | 218.5 | 221 | 218 | 221 | +2 | +0.91 | 1.37 | 225 | 238 | 0.94 | 0.49 | -109 | +94 | 0 | -15 | 22.3 | -7 | 346 | 0 | 17 | 4.91 | '23/06/29 | 217.5 | 220.5 | 217.5 | 219 | +1.5 | +0.69 | 1.38 | 249 | 288 | 0.86 | 0.54 | +9 | +14 | +12 | +35 | 22.4 | -1 | 353 | 0 | 17 | 4.82 | '23/06/28 | 220 | 221.5 | 216.5 | 217.5 | -1 | -0.46 | 2.29 | 458 | 560 | 0.82 | 1 | -182 | 0 | +14 | -168 | 22.4 | +11 | 354 | 0 | 17 | 4.8 | '23/06/27 | 221.5 | 224 | 218.5 | 218.5 | -4 | -1.8 | 2.47 | 426 | 2,332 | 0.18 | 0.94 | -98 | 0 | +1 | -97 | 22.8 | -13 | 343 | -3 | 17 | 4.96 | '23/06/26 | 229.5 | 229.5 | 222.5 | 222.5 | -9.5 | -4.09 | 3.02 | 551 | 7,643 | 0.07 | 1.24 | -190 | 0 | +68 | -122 | 22.8 | -7 | 356 | -2 | 20 | 5.62 | '23/06/21 | 233.5 | 234.5 | 229 | 232 | -4.5 | -1.9 | 2.33 | 865 | 2,993 | 0.29 | 2.01 | -323 | 0 | +92 | -231 | 23 | -7 | 363 | 0 | 22 | 6.06 | '23/06/20 | 231.5 | 236.5 | 226 | 236.5 | +3 | +1.28 | 4.5 | 1,324 | 1,685 | 0.79 | 3.09 | -352 | +594 | +32.7 | +275 | 23.3 | -1 | 370 | -10 | 22 | 5.95 | '23/06/19 | 228 | 233.5 | 223 | 233.5 | +7.5 | +3.32 | 4.65 | 1,011 | 2,085 | 0.48 | 2.31 | -367 | +515 | -44.2 | +104 | 23.5 | -5 | 371 | +15 | 32 | 8.63 | '23/06/16 | 224.5 | 228 | 221.5 | 226 | +2 | +0.89 | 2.9 | 1,072 | 1,098 | 0.98 | 2.42 | -308 | +526 | +37.9 | +256 | 23.8 | -37 | 376 | 0 | 17 | 4.52 | '23/06/15 | 222.5 | 226 | 219 | 224 | +2 | +0.9 | 3.15 | 591 | 1,075 | 0.55 | 1.32 | -37 | -1 | +4.02 | -34 | 24 | -17 | 413 | 0 | 17 | 4.12 | '23/06/14 | 216.5 | 223.5 | 216.5 | 222 | +4.5 | +2.07 | 3.22 | 663 | 872 | 0.76 | 1.47 | -1 | 0 | +175 | +174 | 24 | -9 | 430 | 0 | 17 | 3.95 | '23/06/13 | 216.5 | 219.5 | 215.5 | 217.5 | +0.5 | +0.23 | 1.84 | 457 | 518 | 0.88 | 0.99 | -58 | 0 | +60 | +2 | 24 | +2 | 439 | 0 | 17 | 3.87 | '23/06/12 | 214.5 | 217.5 | 214 | 217 | +1 | +0.46 | 1.62 | 411 | 538 | 0.76 | 0.89 | -36 | 0 | +53 | +17 | 24 | -5 | 437 | 0 | 17 | 3.89 | '23/06/09 | 211.5 | 217 | 211.5 | 216 | +4.5 | +2.13 | 2.6 | 684 | 655 | 1.04 | 1.48 | +136 | 0 | +60 | +196 | 24 | -74 | 442 | -1 | 17 | 3.85 | '23/06/08 | 211.5 | 212 | 210.5 | 211.5 | 0 | 0 | 0.71 | 180 | 267 | 0.68 | 0.38 | -18 | -1 | +10 | -9 | 23.9 | -18 | 516 | 0 | 18 | 3.49 | '23/06/07 | 213 | 213.5 | 208.5 | 211.5 | -4.5 | -2.08 | 2.31 | 965 | 1,048 | 0.92 | 2.03 | -210 | 0 | +188 | -21.9 | 23.8 | -29 | 534 | +1 | 18 | 3.37 | '23/06/06 | 214.5 | 216 | 214.5 | 216 | +1.5 | +0.7 | 0.7 | 201 | 182 | 1.1 | 0.43 | +55 | 0 | +56.4 | +111 | 24 | -23 | 563 | 0 | 17 | 3.02 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/05 | 215.5 | 217 | 214 | 214.5 | -0.5 | -0.23 | 1.4 | 265 | 300 | 0.88 | 0.57 | -121 | 0 | +29 | -92 | 23.9 | +12 | 586 | 0 | 17 | 2.9 | '23/06/02 | 212.5 | 215.5 | 212 | 215 | +3.5 | +1.65 | 1.65 | 364 | 385 | 0.94 | 0.78 | +76 | -1 | +30 | +105 | 24.2 | -7 | 574 | 0 | 17 | 2.96 | '23/06/01 | 211.5 | 212 | 210.5 | 211.5 | +1.5 | +0.71 | 0.71 | 144 | 161 | 0.89 | 0.3 | -63.8 | -5 | +33 | -35.8 | 24.1 | -7 | 581 | 0 | 17 | 2.93 | '23/05/31 | 212.5 | 212.5 | 210 | 210 | -1.5 | -0.71 | 1.18 | 320 | 398 | 0.8 | 0.67 | -224 | -6 | +15.2 | -215 | 24.2 | -16 | 588 | 0 | 17 | 2.89 | '23/05/30 | 211 | 212.5 | 210.5 | 211.5 | +0.5 | +0.24 | 0.95 | 224 | 241 | 0.93 | 0.47 | -34 | 0 | -0.98 | -35 | 24.3 | +17 | 604 | -1 | 17 | 2.81 | '23/05/29 | 211.5 | 212.5 | 211 | 211 | 0 | 0 | 0.71 | 129 | 180 | 0.72 | 0.27 | -61 | 0 | 0 | -61 | 24.4 | -10 | 587 | 0 | 18 | 3.07 | '23/05/26 | 212.5 | 213 | 211 | 211 | -1.5 | -0.71 | 0.94 | 169 | 256 | 0.66 | 0.36 | -96 | 0 | 0 | -96 | 24.4 | -6 | 597 | 0 | 18 | 3.02 | '23/05/25 | 213 | 213.5 | 212.5 | 212.5 | -1 | -0.47 | 0.47 | 175 | 268 | 0.65 | 0.37 | -89.6 | -1 | +0.42 | -90.2 | 24.4 | -2 | 603 | 0 | 18 | 2.99 | '23/05/24 | 213 | 214.5 | 212 | 213.5 | +0.5 | +0.23 | 1.17 | 211 | 213 | 0.99 | 0.45 | -110 | 0 | -0.02 | -110 | 24.5 | +2 | 605 | 0 | 18 | 2.98 | '23/05/23 | 213.5 | 215 | 213 | 213 | -0.5 | -0.23 | 0.94 | 231 | 274 | 0.84 | 0.49 | -33 | 0 | -53.1 | -86.1 | 24.6 | -2 | 603 | 0 | 18 | 2.99 | '23/05/22 | 213.5 | 214.5 | 213 | 213.5 | +1 | +0.47 | 0.71 | 145 | 191 | 0.76 | 0.31 | -53 | 0 | 0 | -53 | 24.6 | +8 | 605 | 0 | 18 | 2.98 | '23/05/19 | 212 | 215.5 | 212 | 212.5 | +0.5 | +0.24 | 1.65 | 243 | 260 | 0.93 | 0.52 | +50 | -1 | -24 | +25 | 24.6 | -18 | 597 | 0 | 18 | 3.02 | '23/05/18 | 210.5 | 213 | 210.5 | 212 | +2 | +0.95 | 1.19 | 203 | 251 | 0.81 | 0.43 | -55.7 | 0 | +32 | -23.7 | 24.6 | -14 | 615 | +1 | 18 | 2.93 | '23/05/17 | 211.5 | 212 | 209.5 | 210 | -1.5 | -0.71 | 1.18 | 327 | 384 | 0.85 | 0.69 | -217 | 0 | +55.6 | -161 | 24.7 | -8 | 629 | -8 | 17 | 2.7 | '23/05/16 | 211 | 212.5 | 211 | 211.5 | +0.5 | +0.24 | 0.71 | 142 | 193 | 0.74 | 0.3 | -41 | -1 | +19.6 | -22.4 | 24.8 | +8 | 637 | -11 | 25 | 3.92 | '23/05/15 | 210 | 212 | 210 | 211 | +0.5 | +0.24 | 0.95 | 64.1 | 103 | 0.62 | 0.14 | -3 | 0 | +2.96 | -0.04 | 24.9 | -6 | 629 | -1 | 36 | 5.72 | '23/05/12 | 209 | 212.5 | 209 | 210.5 | +2 | +0.96 | 1.68 | 161 | 207 | 0.78 | 0.34 | -22 | 0 | +1.84 | -20.2 | 24.9 | +4 | 635 | 0 | 37 | 5.83 | '23/05/11 | 210 | 211 | 208.5 | 208.5 | -0.5 | -0.24 | 1.2 | 225 | 280 | 0.8 | 0.47 | -25 | 0 | -10.5 | -35.5 | 24.9 | -3 | 631 | +16 | 37 | 5.86 | 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 | '23/05/10 | 211 | 211 | 208 | 209 | -2 | -0.95 | 1.42 | 312 | 427 | 0.73 | 0.65 | +23 | 0 | +0.62 | +23.6 | 24.9 | -29 | 634 | +14 | 21 | 3.31 | '23/05/09 | 214.5 | 214.5 | 211 | 211 | -5 | -2.31 | 1.62 | 341 | 478 | 0.71 | 0.72 | -66 | 0 | +2.17 | -63.8 | 24.9 | -37 | 663 | 0 | 7 | 1.06 | '23/05/08 | 215 | 217 | 215 | 216 | +1 | +0.47 | 0.93 | 179 | 205 | 0.88 | 0.39 | +26.8 | 0 | 0 | +26.8 | 24.9 | 0 | 700 | 0 | 7 | 1 | '23/05/05 | 216.5 | 216.5 | 214.5 | 215 | -1 | -0.46 | 0.93 | 164 | 209 | 0.79 | 0.35 | -58.3 | 0 | -0.93 | -59.2 | 24.9 | -11 | 700 | 0 | 7 | 1 | '23/05/04 | 215.5 | 216.5 | 213.5 | 216 | +2.5 | +1.17 | 1.41 | 124 | 140 | 0.89 | 0.27 | +48 | 0 | -0.1 | +47.9 | 24.9 | +1 | 711 | 0 | 7 | 0.98 | '23/05/03 | 216 | 216 | 213 | 213.5 | -3 | -1.39 | 1.39 | 208 | 265 | 0.78 | 0.44 | -25.8 | 0 | -0.67 | -26.5 | 24.9 | -31 | 710 | 0 | 7 | 0.99 | '23/05/02 | 216 | 216.5 | 215 | 216.5 | +0.5 | +0.23 | 0.69 | 132 | 160 | 0.82 | 0.28 | +9.42 | 0 | -1.19 | +8.23 | 24.9 | -3 | 741 | 0 | 7 | 0.94 | '23/04/28 | 215 | 217 | 215 | 216 | +1 | +0.47 | 0.93 | 372 | 363 | 1.03 | 0.8 | -57.3 | 0 | +14.3 | -43 | 24.9 | +20 | 744 | +1 | 7 | 0.94 | '23/04/27 | 211 | 215 | 210 | 215 | +4.5 | +2.14 | 2.38 | 321 | 369 | 0.87 | 0.69 | -34 | 0 | +29 | -5 | 24.9 | -2 | 724 | 0 | 6 | 0.83 | '23/04/26 | 208.5 | 211.5 | 208 | 210.5 | +2 | +0.96 | 1.68 | 205 | 297 | 0.69 | 0.43 | +10 | +1 | +9.62 | +20.6 | 25 | -22 | 726 | +1 | 6 | 0.83 | '23/04/25 | 213.5 | 214.5 | 208.5 | 208.5 | -5 | -2.34 | 2.81 | 381 | 493 | 0.77 | 0.8 | -235 | 0 | +2.11 | -233 | 25 | -10 | 748 | 0 | 5 | 0.67 | '23/04/24 | 213.5 | 214 | 210.5 | 213.5 | 0 | 0 | 1.64 | 177 | 221 | 0.8 | 0.38 | +9 | 0 | -49 | -40 | 25.1 | -7 | 758 | -1 | 5 | 0.66 | '23/04/21 | 211 | 214.5 | 211 | 213.5 | 0 | 0 | 1.64 | 396 | 418 | 0.95 | 0.84 | +51.3 | +27 | -39.6 | +38.7 | 25.1 | -10 | 765 | 0 | 6 | 0.78 | '23/04/20 | 218 | 218 | 213 | 213.5 | -4.5 | -2.06 | 2.29 | 616 | 812 | 0.76 | 1.33 | -152 | 0 | -76.8 | -229 | 25.1 | -16 | 775 | +6 | 6 | 0.77 | '23/04/19 | 218.5 | 219.5 | 218 | 218 | -1 | -0.46 | 0.68 | 230 | 313 | 0.74 | 0.5 | -65 | 0 | +13.9 | -51.1 | 25.2 | -6 | 791 | 0 | 0 | 0 | '23/04/18 | 219.5 | 220.5 | 218.5 | 219 | -1 | -0.45 | 0.91 | 447 | 487 | 0.92 | 0.98 | -55.5 | -1 | -12.4 | -68.9 | 25.2 | -20 | 797 | 0 | 0 | 0 | '23/04/17 | 220.5 | 222 | 219 | 220 | -1.5 | -0.68 | 1.35 | 596 | 678 | 0.88 | 1.31 | +21.7 | 0 | -1.15 | +20.6 | 25.2 | +6 | 817 | 0 | 0 | 0 | '23/04/14 | 222.5 | 222.5 | 220 | 221.5 | -1 | -0.45 | 1.12 | 473 | 493 | 0.96 | 1.05 | -104 | 0 | +1.95 | -102 | 25.2 | -87 | 811 | -14 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/04/13 | 224 | 224.5 | 221.5 | 222.5 | -1 | -0.45 | 1.34 | 450 | 393 | 1.15 | 1 | -9.19 | -27 | +7.65 | -28.5 | 25.3 | 0 | 898 | -12 | 14 | 1.56 | '23/04/12 | 220.5 | 224.5 | 220 | 223.5 | +3.5 | +1.59 | 2.05 | 543 | 525 | 1.03 | 1.21 | +175 | 0 | -0.22 | +175 | 25.3 | -34 | 898 | -2 | 26 | 2.9 | '23/04/11 | 225.5 | 225.5 | 219 | 220 | -8 | -3.51 | 2.85 | 1,480 | 1,776 | 0.83 | 3.28 | -424 | 0 | +3 | -421 | 25.2 | -88 | 932 | -93 | 28 | 3 | '23/04/10 | 229 | 229.5 | 228 | 228 | -0.5 | -0.22 | 0.66 | 325 | 358 | 0.91 | 0.74 | -127 | 0 | +13 | -114 | 25.5 | -17 | 1,020 | -6 | 121 | 11.9 | '23/04/07 | 227 | 229.5 | 226.5 | 228.5 | +1.5 | +0.66 | 1.32 | 265 | 292 | 0.91 | 0.61 | -134 | 0 | -0.77 | -135 | 25.5 | -15 | 1,037 | -15 | 127 | 12.2 | '23/04/06 | 225 | 227.5 | 225 | 227 | 0 | 0 | 1.1 | 419 | 486 | 0.86 | 0.95 | -30 | 0 | +1.65 | -28.4 | 25.6 | -42 | 1,052 | -33 | 142 | 13.5 | '23/03/31 | 229.5 | 229.5 | 227 | 227 | -3 | -1.3 | 1.09 | 710 | 742 | 0.96 | 1.62 | -389 | 0 | +0.77 | -388 | 25.6 | +3 | 1,094 | +10 | 175 | 16 | '23/03/30 | 229.5 | 231 | 229 | 230 | +1.5 | +0.66 | 0.88 | 257 | 271 | 0.95 | 0.59 | +27.6 | 0 | +44.4 | +72 | 25.9 | -30 | 1,091 | -5 | 165 | 15.1 |
|