|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 313.5 | 312 | +1.5 | +0.48% | 4.65% | 310 | 321 | 306.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 648 | 2.05億 | 2,577 | 0.3張/筆 | 315.8元 | 3.84 | 23.99 | -1.87 | 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) | 612 | 1.91億 | 1,053 | 0.6張/筆 | 312.1元 | +9 (+2.97%) | 連漲連跌: 連2漲 ( +10.5元 / +3.47%) 財報評分: 最新80分 / 平均80分 上櫃指數: 250.68 (0.35 / +0.14%) | | | |
| |
成交價: 313.5元 (+1.5元/ +0.48%) | 成交張數: 648張 | 成交金額: 2.05億元 | 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262高 | 近3日新高 | 連2漲 (+10.5元/ +3.47%) | 第397高 | 近2日新高 | 第312高 | 近2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 313.5元 | 3日 04/16 ~04/18 | 5日 04/12 ~04/18 | 10日 04/03 ~04/18 | 1個月 03/20 ~04/18 | 3個月 01/19 ~04/18 | 半年 '23/10/20 ~04/18 | 1年 '23/04/20 ~04/18 | 2年 '22/04/20 ~04/18 | 3年 '21/04/20 ~04/18 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~04/18 |
---|
起算價 | 317.5 | 303.5 | 288 | 307 | 261.5 | 214 | 208.5 | 242 | 344.5 | - | - | - | - | 312 | 漲跌價 | -4 | +10 | +25.5 | +6.5 | +52 | +99.5 | +105 | +71.5 | -31 | - | - | - | - | +1.5 | 漲跌幅 | -1.26% | +3.29% | +8.85% | +2.12% | +19.9% | +46.5% | +50.4% | +29.5% | -9% | - | - | - | - | +0.48% | 振幅 | 7.24% | 7.58% | 12.5% | 13.8% | 21.8% | 58.4% | 71% | 78.3% | 76.3% | - | - | - | - | 20.4% | 成交張數 | 2,267 | 4,123 | 6,938 | 1.06萬 | 2.93萬 | 6.78萬 | 10.6萬 | 17.5萬 | 29.8萬 | - | - | - | - | 3.48萬 | 成交金額 | 7.02億 | 12.8億 | 21.1億 | 31.6億 | 88億 | 190億 | 273億 | 414億 | 819億 | - | - | - | - | 104億 | 週轉率 | 8.33% | 15.2% | 25.5% | 38.8% | 108% | 249% | 390% | 643% | 1096% | - | - | - | - | 128% |
結算價 313.5元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/18 | 310 | 321 | 306.5 | 313.5 | +1.5 | +0.48 | 4.65 | 648 | 2,577 | 0.25 | 2.05 | +222 | 0 | -9 | +213 | 17.3 | | | | | | '24/04/17 | 307.5 | 316 | 306 | 312 | +9 | +2.97 | 3.3 | 612 | 1,053 | 0.58 | 1.91 | +178 | 0 | +28.1 | +206 | 16.6 | | | | | | '24/04/16 | 317.5 | 317.5 | 298 | 303 | -14.5 | -4.57 | 6.14 | 1,007 | 4,920 | 0.2 | 3.06 | -201 | +100 | -133 | -234 | 16 | | | | | | '24/04/15 | 309 | 318 | 302 | 317.5 | +10 | +3.25 | 5.2 | 962 | 2,687 | 0.36 | 3 | +85 | 0 | +104 | +189 | 16.8 | | | | | | '24/04/12 | 308.5 | 314 | 306 | 307.5 | +4 | +1.32 | 2.64 | 894 | 3,224 | 0.28 | 2.77 | -42 | 0 | +11.7 | -30.3 | 16.5 | | | | | | '24/04/11 | 295 | 310.5 | 291.5 | 303.5 | +5 | +1.68 | 6.37 | 1,084 | 2,214 | 0.49 | 3.29 | +284 | 0 | +16 | +300 | 16.8 | | | | | | '24/04/10 | 291.5 | 303 | 291.5 | 298.5 | +10 | +3.47 | 3.99 | 753 | 1,164 | 0.65 | 2.25 | +227 | 0 | +80 | +307 | 15.8 | | | | | | '24/04/09 | 288.5 | 291 | 286 | 288.5 | +0.5 | +0.17 | 1.74 | 521 | 889 | 0.59 | 1.5 | +10 | -149 | +6.54 | -132 | 14.9 | | | | | | '24/04/08 | 290 | 290 | 286.5 | 288 | -1.5 | -0.52 | 1.21 | 156 | 848 | 0.18 | 0.45 | +8 | 0 | -2 | +6 | 14.9 | | | | | | '24/04/03 | 287.5 | 291 | 285 | 289.5 | +1.5 | +0.52 | 2.08 | 300 | 720 | 0.42 | 0.86 | +51 | 0 | +2.92 | +53.9 | 14.9 | | | | | | '24/04/02 | 289 | 292 | 286.5 | 288 | +1 | +0.35 | 1.92 | 324 | 1,141 | 0.28 | 0.93 | +8 | 0 | +8.86 | +16.9 | 14.8 | | | | | | '24/04/01 | 282 | 290 | 281 | 287 | +5 | +1.77 | 3.19 | 471 | 1,857 | 0.25 | 1.35 | +200 | 0 | +5.38 | +205 | 14.7 | | | | | | '24/03/29 | 281 | 287 | 278.5 | 282 | +1.5 | +0.53 | 3.03 | 451 | 1,121 | 0.4 | 1.27 | +140 | 0 | -0.97 | +139 | 14 | | | | | | '24/03/28 | 283.5 | 287 | 279 | 280.5 | -4.5 | -1.58 | 2.81 | 385 | 838 | 0.46 | 1.08 | +24.7 | -45 | -1.34 | -21.7 | 13.5 | | | | | | '24/03/27 | 282.5 | 288.5 | 281.5 | 285 | +3 | +1.06 | 2.48 | 265 | 439 | 0.6 | 0.75 | +13.8 | 0 | -0.13 | +13.7 | 13.4 | | | | | | '24/03/26 | 293 | 295 | 280 | 282 | -11.5 | -3.92 | 5.11 | 643 | 1,113 | 0.58 | 1.84 | +35 | 0 | -48.7 | -13.7 | 13.3 | | | | | | '24/03/25 | 297.5 | 300 | 293.5 | 293.5 | -4.5 | -1.51 | 2.18 | 192 | 486 | 0.4 | 0.57 | -19 | 0 | -7.82 | -26.8 | 13.2 | | | | | | '24/03/22 | 294.5 | 298.5 | 293 | 298 | +2 | +0.68 | 1.86 | 227 | 753 | 0.3 | 0.67 | +27 | 0 | -9.02 | +18 | 13.3 | | | | | | 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 | '24/03/21 | 303 | 303 | 295.5 | 296 | -4 | -1.33 | 2.5 | 404 | 925 | 0.44 | 1.21 | +24 | -211 | -6.4 | -193 | 13.2 | | | | | | '24/03/20 | 305.5 | 308.5 | 298.5 | 300 | -7 | -2.28 | 3.26 | 255 | 2,003 | 0.13 | 0.77 | -29 | 0 | -30.8 | -59.8 | 13.1 | | | | | | '24/03/19 | 305 | 311 | 304 | 307 | -0.5 | -0.16 | 2.28 | 300 | 1,242 | 0.24 | 0.93 | +93.3 | 0 | -4.58 | +88.8 | 13.2 | | | | | | '24/03/18 | 295 | 308 | 292.5 | 307.5 | +13 | +4.41 | 5.26 | 471 | 742 | 0.63 | 1.42 | +184 | 0 | +52.3 | +236 | 12.8 | | | | | | '24/03/15 | 292 | 297.5 | 290 | 294.5 | +4 | +1.38 | 2.58 | 169 | 1,218 | 0.14 | 0.5 | +8.98 | 0 | -0.72 | +8.25 | 12.2 | | | | | | '24/03/14 | 300.5 | 300.5 | 290 | 290.5 | -8 | -2.68 | 3.52 | 425 | 972 | 0.44 | 1.25 | +16 | -217 | -27.1 | -228 | 12.1 | | | | | | '24/03/13 | 314 | 315.5 | 296 | 298.5 | -15.5 | -4.94 | 6.21 | 784 | 1,797 | 0.44 | 2.37 | -233 | -133 | +15.2 | -351 | 12.1 | | | | | | '24/03/12 | 309.5 | 316 | 304 | 314 | +5 | +1.62 | 3.88 | 833 | 2,174 | 0.38 | 2.6 | +223 | -138 | -19.2 | +65.8 | 12.9 | | | | | | '24/03/11 | 291 | 311.5 | 291 | 309 | +18 | +6.19 | 7.04 | 618 | 724 | 0.85 | 1.89 | +254 | -25 | +116 | +345 | 12.1 | | | | | | '24/03/08 | 303 | 304 | 291 | 291 | -10 | -3.32 | 4.32 | 551 | 992 | 0.56 | 1.64 | +25 | 0 | -75 | -50 | 11.1 | | | | | | '24/03/07 | 308 | 323.5 | 300 | 301 | -3 | -0.99 | 7.73 | 1,187 | 1,959 | 0.61 | 3.68 | -38 | 0 | -36.4 | -74.4 | 11 | | | | | | '24/03/06 | 310 | 313 | 303 | 304 | -11 | -3.49 | 3.17 | 642 | 1,594 | 0.4 | 1.96 | -317 | 0 | -18 | -335 | 11 | | | | | | '24/03/05 | 304.5 | 316 | 301.5 | 315 | +15 | +5 | 4.83 | 996 | 1,328 | 0.75 | 3.08 | +71 | 0 | +112 | +183 | 12.2 | | | | | | '24/03/04 | 301 | 303.5 | 298 | 300 | -1 | -0.33 | 1.83 | 232 | 368 | 0.63 | 0.7 | +15 | 0 | -1.82 | +13.2 | 12 | | | | | | '24/03/01 | 300.5 | 305 | 298 | 301 | +2 | +0.67 | 2.34 | 288 | 782 | 0.37 | 0.87 | +19.9 | 0 | -52.2 | -32.3 | 12 | | | | | | '24/02/29 | 305.5 | 306.5 | 297 | 299 | -6.5 | -2.13 | 3.11 | 448 | 692 | 0.65 | 1.35 | -127 | 0 | +14.9 | -112 | 11.9 | | | | | | '24/02/27 | 313.5 | 318 | 303 | 305.5 | -8 | -2.55 | 4.78 | 415 | 2,436 | 0.17 | 1.28 | +5 | 0 | -14.6 | -9.6 | 12.4 | | | | | | '24/02/26 | 319.5 | 320 | 308 | 313.5 | -6 | -1.88 | 3.76 | 590 | 1,881 | 0.31 | 1.85 | -85 | 0 | -45.2 | -130 | 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 | '24/02/23 | 303.5 | 320 | 297.5 | 319.5 | +17.5 | +5.79 | 7.45 | 1,247 | 1,975 | 0.63 | 3.88 | +256 | +40 | -4.67 | +291 | 12.7 | | | | | | '24/02/22 | 305 | 308 | 301.5 | 302 | 0 | 0 | 2.15 | 341 | 1,045 | 0.33 | 1.03 | +62 | 0 | -13.3 | +48.7 | 11.8 | | | | | | '24/02/21 | 294 | 304 | 294 | 302 | +2.5 | +0.83 | 3.34 | 486 | 1,048 | 0.46 | 1.46 | +137 | 0 | -2.27 | +135 | 11.7 | | | | | | '24/02/20 | 315 | 315.5 | 299 | 299.5 | -15.5 | -4.92 | 5.24 | 751 | 3,102 | 0.24 | 2.29 | -86 | 0 | -49.8 | -136 | 11.2 | | | | | | '24/02/19 | 309.5 | 324 | 302.5 | 315 | +13 | +4.3 | 7.12 | 1,428 | 2,587 | 0.55 | 4.49 | -2 | 0 | +48.9 | +46.9 | 11.5 | | | | | | '24/02/16 | 304 | 306 | 299 | 302 | +4 | +1.34 | 2.35 | 377 | 787 | 0.48 | 1.14 | +51 | 0 | +0.29 | +51.3 | 11.5 | | | | | | '24/02/15 | 290.5 | 304 | 287.5 | 298 | +11 | +3.83 | 5.75 | 645 | 1,038 | 0.62 | 1.91 | +43 | +69 | +47.8 | +160 | 11.2 | | | | | | '24/02/05 | 290 | 290.5 | 283.5 | 287 | -5 | -1.71 | 2.4 | 229 | 444 | 0.52 | 0.66 | -65 | 0 | -11.9 | -76.9 | 11.1 | | | | | | '24/02/02 | 286.5 | 292 | 285 | 292 | +5.5 | +1.92 | 2.44 | 261 | 947 | 0.28 | 0.75 | -30 | 0 | -25.3 | -55.3 | 11.3 | | | | | | '24/02/01 | 293.5 | 293.5 | 284 | 286.5 | -5 | -1.72 | 3.26 | 367 | 1,676 | 0.22 | 1.05 | -81 | 0 | -17 | -98 | 11.4 | | | | | | '24/01/31 | 279 | 299 | 276.5 | 291.5 | +14 | +5.05 | 8.11 | 1,160 | 1,534 | 0.76 | 3.38 | -26 | +46 | +69 | +89 | 11.7 | | | | | | '24/01/30 | 271 | 280 | 270.5 | 277.5 | +6.5 | +2.4 | 3.51 | 299 | 354 | 0.84 | 0.83 | -72 | 0 | -12.7 | -84.7 | 11.8 | | | | | | '24/01/29 | 271 | 272.5 | 267 | 271 | -1 | -0.37 | 2.02 | 257 | 364 | 0.71 | 0.69 | +83 | 0 | -10 | +73 | 12 | | | | | | '24/01/26 | 273 | 273.5 | 267 | 272 | -1 | -0.37 | 2.38 | 215 | 321 | 0.67 | 0.58 | -1 | 0 | -24.8 | -25.8 | 11.7 | | | | | | '24/01/25 | 281 | 283.5 | 273 | 273 | -6 | -2.15 | 3.76 | 257 | 338 | 0.76 | 0.71 | -15 | 0 | -16.9 | -31.9 | 11.7 | | | | | | '24/01/24 | 279.5 | 280.5 | 277 | 279 | +1 | +0.36 | 1.26 | 151 | 217 | 0.69 | 0.42 | +17 | 0 | -0.37 | +16.6 | 11.7 | | | | | | '24/01/23 | 280 | 280 | 276 | 278 | +0.5 | +0.18 | 1.44 | 180 | 477 | 0.38 | 0.5 | +16 | 0 | -4.62 | +11.4 | 11.7 | | | | | | '24/01/22 | 278 | 285 | 275 | 277.5 | +4 | +1.46 | 3.66 | 469 | 948 | 0.5 | 1.31 | -24 | 0 | +21.6 | -2.41 | 11.6 | | | | | | 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 | '24/01/19 | 269 | 279.5 | 267.5 | 273.5 | +12 | +4.59 | 4.59 | 722 | 973 | 0.74 | 1.97 | -139 | 0 | +30.6 | -108 | 11.6 | | | | | | '24/01/18 | 269.5 | 271 | 260.5 | 261.5 | -6 | -2.24 | 3.93 | 428 | 709 | 0.6 | 1.13 | +157 | 0 | -79.8 | +77.2 | 12.1 | | | | | | '24/01/17 | 278.5 | 281 | 267 | 267.5 | -11 | -3.95 | 5.03 | 455 | 1,147 | 0.4 | 1.23 | +102 | -80 | -45.6 | -23.6 | 11.5 | | | | | | '24/01/16 | 279 | 284.5 | 274 | 278.5 | -0.5 | -0.18 | 3.76 | 296 | 867 | 0.34 | 0.83 | -28 | 0 | +10.3 | -17.7 | 11.2 | | | | | | '24/01/15 | 281 | 283 | 276.5 | 279 | -4 | -1.41 | 2.3 | 305 | 490 | 0.62 | 0.85 | +98.9 | -44 | -15.5 | +39.4 | 11.2 | | | | | | '24/01/12 | 288 | 292.5 | 281.5 | 283 | -7 | -2.41 | 3.79 | 536 | 995 | 0.54 | 1.53 | -74 | -74 | -26.5 | -174 | 10.9 | | | | | | '24/01/11 | 292.5 | 294.5 | 281.5 | 290 | -2.5 | -0.85 | 4.44 | 587 | 1,938 | 0.3 | 1.69 | -40 | -73 | +9.63 | -103 | 11.1 | | | | | | '24/01/10 | 288.5 | 297 | 287.5 | 292.5 | +2.5 | +0.86 | 3.28 | 340 | 620 | 0.55 | 1 | -65 | +5 | -13.6 | -73.6 | 11.3 | | | | | | '24/01/09 | 294.5 | 295 | 286 | 290 | +0.5 | +0.17 | 3.11 | 281 | 517 | 0.54 | 0.82 | -54 | 0 | -12.5 | -66.5 | 11.4 | | | | | | '24/01/08 | 292 | 293.5 | 289.5 | 289.5 | -0.5 | -0.17 | 1.38 | 185 | 678 | 0.27 | 0.54 | -13 | 0 | +10 | -3 | 11.6 | | | | | | '24/01/05 | 294.5 | 294.5 | 290 | 290 | -2 | -0.68 | 1.54 | 296 | 629 | 0.47 | 0.86 | +26 | -38 | +0.37 | -11.6 | 11.7 | | | | | | '24/01/04 | 306.5 | 306.5 | 290.5 | 292 | -13 | -4.26 | 5.25 | 983 | 3,286 | 0.3 | 2.9 | +245 | -93 | -54.6 | +97.4 | 11.8 | | | | | | '24/01/03 | 308.5 | 310 | 302 | 305 | -3 | -0.97 | 2.6 | 367 | 1,125 | 0.33 | 1.13 | +13 | -40 | +14 | -13 | 10.9 | | | | | | '24/01/02 | 312 | 312 | 302.5 | 308 | -4 | -1.28 | 3.04 | 424 | 668 | 0.64 | 1.3 | +14.1 | 0 | -7.31 | +6.76 | 10.7 | | | | | | '23/12/29 | 314.5 | 318.5 | 309.5 | 312 | -1 | -0.32 | 2.88 | 656 | 2,855 | 0.23 | 2.06 | -142 | 0 | +18.6 | -123 | 10.7 | | | | | | '23/12/28 | 327 | 327 | 311 | 313 | -8.5 | -2.64 | 4.98 | 918 | 2,843 | 0.32 | 2.92 | -77 | +3 | +30 | -44 | 11.2 | | | | | | '23/12/27 | 317 | 331.5 | 314.5 | 321.5 | +16 | +5.24 | 5.56 | 2,999 | 6,503 | 0.46 | 9.69 | +124 | +251 | +51 | +426 | 11.5 | | | | | | '23/12/26 | 290 | 308 | 286.5 | 305.5 | +20.5 | +7.19 | 7.54 | 1,870 | 5,131 | 0.36 | 5.57 | +106 | +270 | +131 | +507 | 11 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/25 | 285 | 287 | 280.5 | 285 | +2 | +0.71 | 2.3 | 519 | 922 | 0.56 | 1.47 | -78 | 0 | +53.8 | -24.2 | 10.6 | | | | | | '23/12/22 | 280 | 288 | 272 | 283 | +11.5 | +4.24 | 5.89 | 1,745 | 3,026 | 0.58 | 4.91 | +2 | 0 | +27.5 | +29.5 | 10.8 | | | | | | '23/12/21 | 274 | 276 | 270 | 271.5 | -7 | -2.51 | 2.15 | 407 | 2,541 | 0.16 | 1.11 | -70 | 0 | -16 | -86 | 10.8 | | | | | | '23/12/20 | 276 | 280 | 272 | 278.5 | +2.5 | +0.91 | 2.9 | 815 | 1,280 | 0.64 | 2.25 | -26 | +192 | -110 | +55.8 | 11.1 | | | | | | '23/12/19 | 273.5 | 278.5 | 268 | 276 | +2 | +0.73 | 3.83 | 1,033 | 1,292 | 0.8 | 2.84 | -73 | +156 | +4 | +87 | 11.2 | | | | | | '23/12/18 | 267.5 | 279 | 264 | 274 | +8 | +3.01 | 5.64 | 2,213 | 2,699 | 0.82 | 6.05 | -252 | +238 | +41.3 | +27.3 | 11.5 | | | | | | '23/12/15 | 249 | 268 | 248.5 | 266 | +22 | +9.02 | 7.99 | 3,164 | 2,515 | 1.26 | 8.37 | +262 | +164 | +14.5 | +440 | 12.3 | | | | | | '23/12/14 | 237.5 | 249 | 237.5 | 244 | +10 | +4.27 | 4.91 | 860 | 1,009 | 0.85 | 2.1 | +302 | 0 | +2.87 | +305 | 11.3 | | | | | | '23/12/13 | 232 | 236 | 232 | 234 | +2 | +0.86 | 1.72 | 259 | 606 | 0.43 | 0.61 | +108 | 0 | +6.9 | +115 | 10.3 | | | | | | '23/12/12 | 231 | 233 | 229 | 232 | +1 | +0.43 | 1.73 | 199 | 297 | 0.67 | 0.46 | -19 | 0 | -7.19 | -26.2 | 9.9 | | | | | | '23/12/11 | 230.5 | 232.5 | 228 | 231 | 0 | 0 | 1.95 | 290 | 836 | 0.35 | 0.67 | +79 | 0 | +3.9 | +82.9 | 9.97 | | | | | | '23/12/08 | 234 | 234 | 228.5 | 231 | 0 | 0 | 2.38 | 404 | 889 | 0.45 | 0.93 | +91.9 | 0 | +2.1 | +94 | 9.68 | | | | | | '23/12/07 | 239.5 | 244 | 228 | 231 | -17 | -6.85 | 6.45 | 1,373 | 2,181 | 0.63 | 3.2 | -193 | -170 | -234 | -597 | 9.3 | | | | | | '23/12/06 | 243 | 248.5 | 242 | 248 | +6 | +2.48 | 2.69 | 233 | 300 | 0.78 | 0.57 | +65 | 0 | +14 | +79 | 10 | | | | | | '23/12/05 | 245 | 246.5 | 241 | 242 | -4.5 | -1.83 | 2.23 | 261 | 707 | 0.37 | 0.63 | -38 | 0 | -20 | -58 | 9.77 | | | | | | '23/12/04 | 250.5 | 258 | 246 | 246.5 | -1.5 | -0.6 | 4.84 | 714 | 1,163 | 0.61 | 1.79 | -206 | 0 | +13.6 | -192 | 9.91 | | | | | | '23/12/01 | 243 | 250 | 240.5 | 248 | +6.5 | +2.69 | 3.93 | 665 | 801 | 0.83 | 1.64 | +107 | 0 | +150 | +257 | 10.7 | | | | | | '23/11/30 | 243 | 247 | 240 | 241.5 | 0 | 0 | 2.9 | 228 | 797 | 0.29 | 0.55 | -45 | 0 | +2.09 | -42.9 | 10.3 | | | | | | 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 | '23/11/29 | 241 | 244 | 240 | 241.5 | +1 | +0.42 | 1.66 | 187 | 523 | 0.36 | 0.45 | +59 | 0 | -0.85 | +58.1 | 10.5 | | | | | | '23/11/28 | 242 | 242 | 239.5 | 240.5 | 0 | 0 | 1.04 | 123 | 433 | 0.29 | 0.3 | +27 | 0 | -3 | +24 | 10.2 | | | | | | '23/11/27 | 245 | 246 | 239 | 240.5 | -3 | -1.23 | 2.87 | 197 | 452 | 0.44 | 0.48 | -33 | 0 | +0.7 | -32.3 | 10.2 | | | | | | '23/11/24 | 240 | 244 | 236 | 243.5 | +5 | +2.1 | 3.35 | 337 | 465 | 0.72 | 0.81 | +118 | 0 | -1.68 | +116 | 10.3 | | | | | | '23/11/23 | 246 | 248 | 238.5 | 238.5 | -5.5 | -2.25 | 3.89 | 386 | 563 | 0.69 | 0.93 | +12.5 | 0 | -10.1 | +2.44 | 9.86 | | | | | | '23/11/22 | 241.5 | 249.5 | 240.5 | 244 | +4 | +1.67 | 3.75 | 554 | 608 | 0.91 | 1.36 | +146 | 0 | -29.1 | +117 | 9.82 | | | | | | '23/11/21 | 242.5 | 242.5 | 238 | 240 | 0 | 0 | 1.88 | 156 | 592 | 0.26 | 0.37 | -11 | 0 | +3.19 | -7.81 | 9.28 | | | | | | '23/11/20 | 242 | 244.5 | 238.5 | 240 | -0.5 | -0.21 | 2.49 | 288 | 473 | 0.61 | 0.7 | +23 | 0 | +21.3 | +44.3 | 9.31 | | | | | | '23/11/17 | 243.5 | 243.5 | 236 | 240.5 | +0.5 | +0.21 | 3.12 | 397 | 1,855 | 0.21 | 0.95 | -87 | 0 | +23.5 | -63.5 | 9.22 | | | | | | '23/11/16 | 235.5 | 242.5 | 235.5 | 240 | +6 | +2.56 | 2.99 | 654 | 1,252 | 0.52 | 1.57 | +101 | 0 | +17.7 | +119 | 9.54 | | | | | | '23/11/15 | 233 | 242 | 230.5 | 234 | +5.5 | +2.41 | 5.03 | 999 | 982 | 1.02 | 2.36 | +93 | 0 | +19 | +112 | 9.18 | | | | | | '23/11/14 | 231.5 | 232.5 | 228 | 228.5 | -2 | -0.87 | 1.95 | 174 | 1,181 | 0.15 | 0.4 | +38 | 0 | -11 | +27 | 8.84 | | | | | | '23/11/13 | 231.5 | 237.5 | 230.5 | 230.5 | +3.5 | +1.54 | 3.08 | 451 | 488 | 0.92 | 1.05 | +144 | +11 | -15 | +140 | 8.7 | | | | | | '23/11/10 | 228.5 | 229 | 223 | 227 | -2.5 | -1.09 | 2.61 | 420 | 556 | 0.76 | 0.95 | +108 | 0 | -219 | -111 | 8.16 | | | | | | '23/11/09 | 235 | 236 | 227.5 | 229.5 | -3 | -1.29 | 3.66 | 275 | 957 | 0.29 | 0.64 | -21 | 0 | -29.2 | -50.2 | 7.84 | | | | | | '23/11/08 | 229 | 235 | 228 | 232.5 | +5 | +2.2 | 3.08 | 420 | 511 | 0.82 | 0.98 | +37 | 0 | +94 | +131 | 7.95 | | | | | | '23/11/07 | 229 | 231 | 223 | 227.5 | -2 | -0.87 | 3.49 | 241 | 379 | 0.63 | 0.55 | +32 | 0 | -39 | -7 | 7.87 | | | | | | '23/11/06 | 232 | 239.5 | 227 | 229.5 | +5 | +2.23 | 5.57 | 738 | 1,298 | 0.57 | 1.71 | -41 | 0 | -44 | -85 | 7.76 | | | | | | 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 | '23/11/03 | 225 | 228.5 | 223 | 224.5 | +3 | +1.35 | 2.48 | 360 | 1,179 | 0.31 | 0.81 | +19 | 0 | +96.5 | +116 | 7.88 | | | | | | '23/11/02 | 222.5 | 226.5 | 221 | 221.5 | +2 | +0.91 | 2.51 | 269 | 388 | 0.69 | 0.6 | +20 | 0 | +24.9 | +44.9 | 7.8 | | | | | | '23/11/01 | 221 | 223.5 | 218 | 219.5 | +0.5 | +0.23 | 2.51 | 147 | 793 | 0.18 | 0.32 | -52 | +8 | -0.98 | -45 | 7.82 | | | | | | '23/10/31 | 229.5 | 231.5 | 219 | 219 | -8 | -3.52 | 5.51 | 445 | 1,656 | 0.27 | 0.99 | +92 | +13 | -46.2 | +58.8 | 8.01 | | | | | | '23/10/30 | 219.5 | 230 | 219.5 | 227 | +10.5 | +4.85 | 4.85 | 815 | 1,516 | 0.54 | 1.84 | -14 | +138 | +86.5 | +211 | 7.67 | | | | | | '23/10/27 | 218 | 219 | 215 | 216.5 | 0 | 0 | 1.85 | 168 | 520 | 0.32 | 0.36 | -51 | 0 | -1.34 | -52.3 | 7.71 | | | | | | '23/10/26 | 219 | 219.5 | 211.5 | 216.5 | -4.5 | -2.04 | 3.62 | 381 | 1,207 | 0.32 | 0.82 | +88 | 0 | -31.5 | +56.5 | 7.9 | | | | | | '23/10/25 | 215 | 228 | 214.5 | 221 | +7.5 | +3.51 | 6.32 | 738 | 1,084 | 0.68 | 1.65 | -14 | 0 | +123 | +109 | 7.57 | | | | | | '23/10/24 | 212 | 214 | 209.5 | 213.5 | +1 | +0.47 | 2.12 | 149 | 213 | 0.7 | 0.32 | +13 | 0 | -4.03 | +8.97 | 7.62 | | | | | | '23/10/23 | 216.5 | 218 | 210.5 | 212.5 | -2.5 | -1.16 | 3.49 | 304 | 1,492 | 0.2 | 0.65 | -62 | -61 | +54.7 | -68.3 | 7.57 | | | | | | '23/10/20 | 212.5 | 216 | 206.5 | 215 | +1 | +0.47 | 4.44 | 424 | 668 | 0.63 | 0.9 | +2 | +15 | +12 | +29 | 7.8 | | | | | | '23/10/19 | 214 | 217.5 | 211.5 | 214 | 0 | 0 | 2.8 | 291 | 682 | 0.43 | 0.62 | -15 | 0 | +8 | -7 | 7.78 | | | | | | '23/10/18 | 213 | 216.5 | 209.5 | 214 | +0.5 | +0.23 | 3.28 | 266 | 770 | 0.35 | 0.57 | -40.2 | +80 | -3.5 | +36.3 | 7.77 | | | | | | '23/10/17 | 216 | 218.5 | 210 | 213.5 | +1.5 | +0.71 | 4.01 | 558 | 1,724 | 0.32 | 1.2 | -52 | 0 | +1.65 | -50.3 | 7.91 | | | | | | '23/10/16 | 204 | 216 | 202 | 212 | +8.5 | +4.18 | 6.88 | 897 | 2,231 | 0.4 | 1.89 | -55 | 0 | +53.4 | -1.55 | 8.08 | | | | | | '23/10/13 | 194 | 208 | 194 | 203.5 | +9.5 | +4.9 | 7.22 | 695 | 799 | 0.87 | 1.41 | +160 | 0 | +22.5 | +182 | 8.23 | | | | | | '23/10/12 | 193.5 | 194.5 | 193 | 194 | +2.5 | +1.31 | 0.78 | 46.3 | 68 | 0.68 | 0.09 | +10 | 0 | +0.79 | +10.8 | 7.64 | | | | | | '23/10/11 | 196 | 198 | 189.5 | 191.5 | -2.5 | -1.29 | 4.38 | 175 | 259 | 0.68 | 0.34 | -39 | 0 | -8.91 | -47.9 | 7.61 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/06 | 195 | 195 | 193 | 194 | -1 | -0.51 | 1.03 | 33.8 | 62 | 0.54 | 0.07 | -4 | 0 | +0.5 | -3.5 | 7.73 | | | | | | '23/10/05 | 194 | 196.5 | 192.5 | 195 | +1.5 | +0.78 | 2.07 | 101 | 181 | 0.56 | 0.2 | -32 | 0 | +24.8 | -7.25 | 7.75 | | | | | | '23/10/04 | 194.5 | 197.5 | 193 | 193.5 | -2 | -1.02 | 2.3 | 80 | 187 | 0.43 | 0.16 | -16 | 0 | -1 | -17 | 7.84 | | | | | | '23/10/03 | 197.5 | 197.5 | 194 | 195.5 | -1 | -0.51 | 1.78 | 74 | 116 | 0.64 | 0.14 | +7 | 0 | -2 | +5 | 7.9 | | | | | | '23/10/02 | 199 | 200 | 195 | 196.5 | +0.5 | +0.26 | 2.55 | 299 | 394 | 0.76 | 0.59 | -23 | 0 | +6.17 | -16.8 | 7.86 | | | | | | '23/09/28 | 193 | 200 | 193 | 196 | +4.5 | +2.35 | 3.66 | 332 | 272 | 1.22 | 0.65 | +10.2 | 0 | +44.7 | +54.9 | 7.84 | | | | | | '23/09/27 | 189 | 194.5 | 189 | 191.5 | +1.5 | +0.79 | 2.89 | 101 | 122 | 0.83 | 0.19 | -25 | 0 | -1.51 | -26.5 | 7.82 | | | | | | '23/09/26 | 194 | 194 | 190 | 190 | -4 | -2.06 | 2.06 | 64 | 328 | 0.2 | 0.12 | -23 | 0 | -1.26 | -24.3 | 7.72 | | | | | | '23/09/25 | 192 | 196 | 192 | 194 | +4 | +2.11 | 2.11 | 108 | 156 | 0.69 | 0.21 | +35 | -35 | +0 | +0 | 7.8 | | | | | | '23/09/22 | 186.5 | 190.5 | 186.5 | 190 | +2 | +1.06 | 2.13 | 52.7 | 79 | 0.67 | 0.1 | -9 | 0 | -2 | -11 | 7.67 | | | | | | '23/09/21 | 188.5 | 188.5 | 187.5 | 188 | -2 | -1.05 | 0.53 | 90.1 | 125 | 0.72 | 0.17 | -27 | 0 | -5.3 | -32.3 | 7.7 | | | | | | '23/09/20 | 192 | 193 | 190 | 190 | -1.5 | -0.78 | 1.57 | 81.4 | 127 | 0.64 | 0.16 | -30 | 0 | -1.89 | -31.9 | 7.8 | | | | | | '23/09/19 | 193.5 | 193.5 | 191 | 191.5 | -2 | -1.03 | 1.29 | 87.6 | 198 | 0.44 | 0.17 | -39 | 0 | -1.04 | -40 | 7.91 | | | | | | '23/09/18 | 192.5 | 195 | 192.5 | 193.5 | -0.5 | -0.26 | 1.29 | 49.6 | 113 | 0.44 | 0.1 | -16 | 0 | -1.09 | -17.1 | 8.07 | | | | | | '23/09/15 | 199 | 199 | 192.5 | 194 | -1 | -0.51 | 3.33 | 227 | 305 | 0.74 | 0.44 | -33 | -40 | -2.07 | -75.1 | 8.12 | | | | | | '23/09/14 | 190.5 | 197 | 189.5 | 195 | +5.5 | +2.9 | 3.96 | 191 | 230 | 0.83 | 0.37 | +53 | -30 | -4 | +19 | 8.22 | | | | | | '23/09/13 | 188.5 | 191 | 188.5 | 189.5 | 0 | 0 | 1.32 | 77.4 | 93 | 0.83 | 0.15 | +9 | 0 | -28 | -19 | 8.02 | | | | | | '23/09/12 | 190 | 191.5 | 188.5 | 189.5 | +1.5 | +0.8 | 1.6 | 87.6 | 106 | 0.83 | 0.17 | +21 | 0 | -0.11 | +20.9 | 8.02 | | | | | | 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 | '23/09/11 | 190.5 | 190.5 | 187.5 | 188 | -2.5 | -1.31 | 1.57 | 187 | 263 | 0.71 | 0.35 | -67 | 0 | -8.18 | -75.2 | 7.94 | | | | | | '23/09/08 | 192.5 | 192.5 | 188.5 | 190.5 | -3.5 | -1.8 | 2.06 | 182 | 313 | 0.58 | 0.35 | -66 | 0 | +0.26 | -65.7 | 8.19 | | | | | | '23/09/07 | 199.5 | 199.5 | 193.5 | 194 | -4.5 | -2.27 | 3.02 | 140 | 235 | 0.6 | 0.28 | -16 | 0 | -1.92 | -17.9 | 8.43 | | | | | | '23/09/06 | 200 | 200 | 196.5 | 198.5 | -1.5 | -0.75 | 1.75 | 101 | 146 | 0.69 | 0.2 | -8 | 0 | +5.6 | -2.4 | 8.49 | | | | | | '23/09/05 | 197 | 201 | 195.5 | 200 | +4.5 | +2.3 | 2.81 | 248 | 334 | 0.74 | 0.49 | -8 | 0 | -8.56 | -16.6 | 8.52 | | | | | | '23/09/04 | 192.5 | 196 | 191 | 195.5 | +3 | +1.56 | 2.6 | 88.9 | 118 | 0.75 | 0.17 | -1 | 0 | +16.8 | +15.8 | 8.55 | | | | | | '23/09/01 | 196.5 | 196.5 | 192.5 | 192.5 | -2.5 | -1.28 | 2.05 | 73.5 | 497 | 0.15 | 0.14 | -37 | 0 | -1.34 | -38.3 | 8.55 | | | | | | '23/08/31 | 190.5 | 195.5 | 190 | 195 | +5 | +2.63 | 2.89 | 147 | 203 | 0.72 | 0.29 | +6 | 0 | +1.97 | +7.97 | 8.69 | | | | | | '23/08/30 | 191.5 | 191.5 | 188.5 | 190 | +2 | +1.06 | 1.6 | 53.7 | 100 | 0.54 | 0.1 | +11 | 0 | -0.38 | +10.6 | 8.64 | | | | | | '23/08/29 | 189 | 189 | 186.5 | 188 | +1 | +0.53 | 1.34 | 67.7 | 131 | 0.52 | 0.13 | +12 | 0 | -2.55 | +9.45 | 8.59 | | | | | | '23/08/28 | 193.5 | 193.5 | 187 | 187 | -3.5 | -1.84 | 3.41 | 82 | 154 | 0.53 | 0.16 | -20 | 0 | -3.27 | -23.3 | 8.57 | | | | | | '23/08/25 | 191 | 192.5 | 188 | 190.5 | -0.5 | -0.26 | 2.36 | 152 | 147 | 1.03 | 0.29 | -52 | 0 | -0.41 | -52.4 | 8.64 | | | | | | '23/08/24 | 190 | 193 | 189.5 | 191 | +1.5 | +0.79 | 1.85 | 123 | 175 | 0.7 | 0.24 | -37 | 0 | +0.2 | -36.8 | 8.83 | | | | | | '23/08/23 | 189 | 191 | 189 | 189.5 | 0 | 0 | 1.06 | 56 | 140 | 0.4 | 0.11 | +8 | 0 | +2.7 | +10.7 | 8.97 | | | | | | '23/08/22 | 190.5 | 197 | 189 | 189.5 | 0 | 0 | 4.22 | 139 | 220 | 0.63 | 0.27 | -47 | 0 | +16 | -31 | 8.91 | | | | | | '23/08/21 | 197 | 198.5 | 195.5 | 197 | +0.5 | +0.25 | 1.53 | 157 | 187 | 0.84 | 0.31 | -7 | 0 | +8.88 | +1.88 | 9.23 | | | | | | '23/08/18 | 199.5 | 200 | 196.5 | 196.5 | -3 | -1.5 | 1.75 | 152 | 216 | 0.7 | 0.3 | -9 | 0 | +0.52 | -8.48 | 9.26 | | | | | | '23/08/17 | 193 | 200 | 192.5 | 199.5 | +4 | +2.05 | 3.84 | 141 | 177 | 0.8 | 0.28 | +17 | 0 | +1.95 | +18.9 | 9.29 | | | | | | 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 | '23/08/16 | 193.5 | 195.5 | 191 | 195.5 | 0 | 0 | 2.3 | 79.6 | 120 | 0.66 | 0.15 | -21 | 0 | +1.83 | -19.2 | 9.22 | | | | | | '23/08/15 | 196 | 196 | 192 | 195.5 | +2.5 | +1.3 | 2.07 | 145 | 182 | 0.8 | 0.28 | -57 | 0 | -0.85 | -57.9 | 9.31 | | | | | | '23/08/14 | 192 | 193.5 | 189.5 | 193 | -2 | -1.03 | 2.05 | 193 | 316 | 0.61 | 0.37 | -6 | 0 | -1.79 | -7.79 | 9.51 | | | | | | '23/08/11 | 200 | 201.5 | 194 | 195 | -3 | -1.52 | 3.79 | 333 | 437 | 0.76 | 0.65 | +4 | -65 | -28 | -89 | 9.53 | | | | | | '23/08/10 | 203 | 203 | 197 | 198 | -5 | -2.46 | 2.96 | 314 | 447 | 0.7 | 0.62 | -142 | 0 | -9.51 | -152 | 9.53 | | | | | | '23/08/09 | 206 | 207 | 200.5 | 203 | -4.5 | -2.17 | 3.13 | 386 | 526 | 0.73 | 0.78 | +80 | 0 | -4.76 | +75.2 | 10.1 | | | | | | '23/08/08 | 216 | 216 | 206.5 | 207.5 | -9 | -4.16 | 4.39 | 470 | 753 | 0.62 | 0.98 | -158 | 0 | -53.5 | -212 | 10.1 | | | | | | '23/08/07 | 218 | 218 | 211.5 | 216.5 | -2.5 | -1.14 | 2.97 | 282 | 374 | 0.76 | 0.61 | +82 | 0 | -83.8 | -1.76 | 10.7 | | | | | | '23/08/04 | 219.5 | 222 | 218 | 219 | +0.5 | +0.23 | 1.83 | 181 | 206 | 0.88 | 0.4 | +3 | 0 | +1.82 | +4.82 | 10.4 | | | | | | '23/08/02 | 229.5 | 229.5 | 218 | 218.5 | -12.5 | -5.41 | 4.98 | 512 | 718 | 0.71 | 1.14 | -87 | 0 | -69.4 | -156 | 10.4 | | | | | | '23/08/01 | 237 | 243 | 227 | 231 | -5 | -2.12 | 6.78 | 696 | 1,588 | 0.44 | 1.63 | -114 | 0 | +0.98 | -113 | 10.7 | | | | | | '23/07/31 | 229.5 | 244 | 229.5 | 236 | +11 | +4.89 | 6.44 | 1,497 | 1,744 | 0.86 | 3.57 | -42 | 0 | +44.8 | +2.82 | 11.1 | | | | | | '23/07/28 | 221 | 228 | 220.5 | 225 | +2 | +0.9 | 3.36 | 204 | 334 | 0.61 | 0.46 | +36 | 0 | +2.53 | +38.5 | 11.2 | | | | | | '23/07/27 | 223 | 225.5 | 221.5 | 223 | 0 | 0 | 1.79 | 149 | 254 | 0.59 | 0.33 | -10 | -40 | -3.47 | -53.5 | 11.1 | | | | | | '23/07/26 | 228 | 230.5 | 223 | 223 | -4.5 | -1.98 | 3.3 | 174 | 285 | 0.61 | 0.39 | -41 | -40 | -6 | -87 | 11.1 | | | | | | '23/07/25 | 224.5 | 234.5 | 224 | 227.5 | +5 | +2.25 | 4.72 | 304 | 329 | 0.93 | 0.7 | +54 | 0 | +25.7 | +79.7 | 11.4 | | | | | | '23/07/24 | 229.5 | 229.5 | 221 | 222.5 | -6 | -2.63 | 3.72 | 263 | 509 | 0.52 | 0.59 | -95 | 0 | +10.2 | -84.8 | 11.2 | | | | | | '23/07/21 | 223.5 | 228.5 | 221 | 228.5 | +2.5 | +1.11 | 3.32 | 173 | 349 | 0.5 | 0.39 | +37 | 0 | +8.46 | +45.5 | 11.6 | | | | | | 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 | '23/07/20 | 230.5 | 230.5 | 225.5 | 226 | -3.5 | -1.53 | 2.18 | 210 | 285 | 0.74 | 0.48 | -6 | 0 | +22.3 | +16.3 | 11.4 | | | | | | '23/07/19 | 227 | 233.5 | 226.5 | 229.5 | +4.5 | +2 | 3.11 | 270 | 362 | 0.75 | 0.62 | +68 | 0 | +8.48 | +76.5 | 11.4 | | | | | | '23/07/18 | 231.5 | 231.5 | 224 | 225 | -4.5 | -1.96 | 3.27 | 418 | 468 | 0.89 | 0.95 | -66 | 0 | +21.4 | -44.6 | 11.2 | | | | | | '23/07/17 | 241.5 | 241.5 | 229.5 | 229.5 | -9.5 | -3.97 | 5.02 | 603 | 1,093 | 0.55 | 1.41 | -157 | 0 | -9.41 | -166 | 11.4 | | | | | | '23/07/14 | 235 | 243 | 233.5 | 239 | +8 | +3.46 | 4.11 | 621 | 1,386 | 0.45 | 1.48 | +196 | 0 | +16.2 | +212 | 12 | | | | | | '23/07/13 | 230 | 238 | 230 | 231 | +3.5 | +1.54 | 3.52 | 540 | 604 | 0.89 | 1.26 | +133 | 0 | +29.9 | +163 | 11.3 | | | | | | '23/07/12 | 232 | 233.5 | 227 | 227.5 | -2.5 | -1.09 | 2.83 | 229 | 606 | 0.38 | 0.52 | -40 | 0 | +4.72 | -35.3 | 10.8 | | | | | | '23/07/11 | 232 | 233 | 228 | 230 | +0.5 | +0.22 | 2.18 | 207 | 252 | 0.82 | 0.48 | -26 | 0 | +10.7 | -15.3 | 11 | | | | | | '23/07/10 | 233.5 | 235.5 | 226.5 | 229.5 | -3.5 | -1.5 | 3.86 | 365 | 450 | 0.81 | 0.84 | -30 | 0 | +10 | -20 | 11 | | | | | | '23/07/07 | 241 | 242.5 | 232.5 | 233 | -10.5 | -4.31 | 4.11 | 735 | 1,315 | 0.56 | 1.73 | -227 | 0 | -26.6 | -254 | 11.2 | | | | | | '23/07/06 | 234 | 252 | 232 | 243.5 | +10.5 | +4.51 | 8.58 | 1,837 | 1,912 | 0.96 | 4.49 | +391 | 0 | -4.79 | +386 | 12 | | | | | | '23/07/05 | 231.5 | 237.5 | 231 | 233 | +2.5 | +1.08 | 2.82 | 596 | 768 | 0.78 | 1.4 | +85 | 0 | +14.8 | +99.8 | 10.6 | | | | | | '23/07/04 | 228.5 | 231.5 | 225 | 230.5 | +2 | +0.88 | 2.84 | 366 | 942 | 0.39 | 0.84 | +37 | 0 | -4.02 | +33 | 10.2 | | | | | | '23/07/03 | 227 | 231 | 224 | 228.5 | +3 | +1.33 | 3.1 | 498 | 1,058 | 0.47 | 1.13 | +103 | -67 | -5.54 | +30.5 | 10.1 | | | | | | '23/06/30 | 222.5 | 226 | 219 | 225.5 | +5.5 | +2.5 | 3.18 | 322 | 354 | 0.91 | 0.72 | +20 | 0 | +35 | +55 | 9.74 | | | | | | '23/06/29 | 220 | 224 | 219 | 220 | +0.5 | +0.23 | 2.28 | 219 | 263 | 0.83 | 0.48 | +18 | 0 | +28.8 | +46.8 | 9.67 | | | | | | '23/06/28 | 226.5 | 227 | 219.5 | 219.5 | -4 | -1.79 | 3.36 | 356 | 447 | 0.8 | 0.79 | -28 | 0 | +1.53 | -26.5 | 9.6 | | | | | | '23/06/27 | 228.5 | 231.5 | 223.5 | 223.5 | -5 | -2.19 | 3.5 | 458 | 692 | 0.66 | 1.04 | -22 | 0 | +35.3 | +13.3 | 9.71 | | | | | | 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 | '23/06/26 | 230.5 | 232 | 225.5 | 228.5 | -6.5 | -2.77 | 2.77 | 647 | 2,017 | 0.32 | 1.48 | -124 | 0 | -10.6 | -135 | 9.81 | | | | | | '23/06/21 | 229 | 237 | 227 | 235 | +10.5 | +4.68 | 4.45 | 1,752 | 1,846 | 0.95 | 4.07 | -38 | 0 | +11.7 | -26.3 | 10.3 | | | | | | '23/06/20 | 220 | 226 | 218 | 224.5 | +4.5 | +2.05 | 3.64 | 253 | 282 | 0.9 | 0.56 | +42 | 0 | +21 | +63 | 10.4 | | | | | | '23/06/19 | 219.5 | 223 | 217 | 220 | +3 | +1.38 | 2.76 | 200 | 517 | 0.39 | 0.44 | +35 | 0 | +8.63 | +43.6 | 10.2 | | | | | | '23/06/16 | 223.5 | 224.5 | 217 | 217 | -6.5 | -2.91 | 3.36 | 444 | 783 | 0.57 | 0.97 | -57 | 0 | -2 | -59 | 10.1 | | | | | | '23/06/15 | 229 | 229.5 | 223 | 223.5 | -3 | -1.32 | 2.87 | 419 | 1,371 | 0.31 | 0.94 | -83 | 0 | -45.9 | -129 | 10.3 | | | | | | '23/06/14 | 225 | 235 | 223.5 | 226.5 | +5 | +2.26 | 5.19 | 1,095 | 2,052 | 0.53 | 2.52 | +111 | 0 | +20.7 | +132 | 10.6 | | | | | | '23/06/13 | 226.5 | 230.5 | 221.5 | 221.5 | -2 | -0.89 | 4.03 | 682 | 1,195 | 0.57 | 1.54 | +2 | +20 | -39 | -17 | 10.2 | | | | | | '23/06/12 | 223.5 | 226.5 | 218 | 223.5 | -1 | -0.45 | 3.79 | 510 | 3,504 | 0.15 | 1.13 | -161 | 0 | -12 | -173 | 10.2 | | | | | | '23/06/09 | 217 | 224.5 | 215.5 | 224.5 | +8.5 | +3.94 | 4.17 | 762 | 1,611 | 0.47 | 1.68 | +119 | 0 | +50.2 | +169 | 10.8 | | | | | | '23/06/08 | 215.5 | 217.5 | 212.5 | 216 | +2.5 | +1.17 | 2.34 | 358 | 544 | 0.66 | 0.77 | +145 | 0 | +4 | +149 | 10.4 | | | | | | '23/06/07 | 205.5 | 214.5 | 205.5 | 213.5 | +8.5 | +4.15 | 4.39 | 379 | 398 | 0.95 | 0.8 | +142 | +20 | +8.8 | +171 | 9.82 | | | | | | '23/06/06 | 211.5 | 211.5 | 205 | 205 | -8 | -3.76 | 3.05 | 341 | 452 | 0.75 | 0.7 | +36 | 0 | -5.55 | +30.4 | 9.3 | | | | | | '23/06/05 | 213 | 216 | 212.5 | 213 | 0 | 0 | 1.64 | 152 | 164 | 0.93 | 0.33 | +44 | 0 | +1 | +45 | 9.17 | | | | | | '23/06/02 | 218 | 218.5 | 213 | 213 | -3.5 | -1.62 | 2.54 | 306 | 881 | 0.35 | 0.66 | -36 | 0 | -10 | -46 | 9.02 | | | | | | '23/06/01 | 218 | 218.5 | 214 | 216.5 | -2 | -0.92 | 2.06 | 277 | 1,053 | 0.26 | 0.6 | +69 | 0 | +6 | +75 | 9.16 | | | | | | '23/05/31 | 225 | 227.5 | 215.5 | 218.5 | +1.5 | +0.69 | 5.53 | 1,339 | 2,100 | 0.64 | 2.95 | -99.5 | 0 | -60 | -160 | 8.91 | | | | | | '23/05/30 | 212 | 218.5 | 209 | 217 | +4.5 | +2.12 | 4.47 | 535 | 924 | 0.58 | 1.15 | +35 | +40 | +62 | +137 | 9.27 | | | | | | 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 | '23/05/29 | 208 | 214.5 | 207.5 | 212.5 | +7 | +3.41 | 3.41 | 369 | 673 | 0.55 | 0.78 | +96 | 0 | -13 | +83 | 9.14 | | | | | | '23/05/26 | 211.5 | 218 | 205.5 | 205.5 | -4 | -1.91 | 5.97 | 888 | 2,310 | 0.38 | 1.89 | -111 | 0 | +1 | -110 | 8.77 | | | | | | '23/05/25 | 202 | 211.5 | 200.5 | 209.5 | +9 | +4.49 | 5.49 | 576 | 693 | 0.83 | 1.19 | +13 | 0 | +32.2 | +45.2 | 9.23 | | | | | | '23/05/24 | 199 | 201 | 199 | 200.5 | +0.5 | +0.25 | 1 | 58.2 | 86 | 0.68 | 0.12 | +10.9 | 0 | -1.15 | +9.73 | 9.18 | | | | | | '23/05/23 | 200 | 201 | 198 | 200 | 0 | 0 | 1.5 | 81.7 | 527 | 0.15 | 0.16 | +14 | 0 | -5 | +9 | 9.14 | | | | | | '23/05/22 | 198.5 | 202 | 198.5 | 200 | +3.5 | +1.78 | 1.78 | 191 | 241 | 0.79 | 0.38 | +53 | 0 | +1 | +54 | 9.1 | | | | | | '23/05/19 | 197 | 198 | 195 | 196.5 | +2.5 | +1.29 | 1.55 | 153 | 181 | 0.85 | 0.3 | +30 | 0 | +5 | +35 | 8.9 | | | | | | '23/05/18 | 197 | 199 | 194 | 194 | -2 | -1.02 | 2.55 | 183 | 457 | 0.4 | 0.36 | +3 | 0 | +4.97 | +7.97 | 8.79 | | | | | | '23/05/17 | 193 | 197.5 | 193 | 196 | +2.5 | +1.29 | 2.33 | 129 | 173 | 0.75 | 0.25 | +34 | 0 | +2.92 | +36.9 | 8.73 | | | | | | '23/05/16 | 192.5 | 195.5 | 192 | 193.5 | +4 | +2.11 | 1.85 | 96.2 | 126 | 0.76 | 0.19 | +28 | 0 | 0 | +28 | 8.6 | | | | | | '23/05/15 | 193 | 193.5 | 189.5 | 189.5 | -2.5 | -1.3 | 2.08 | 121 | 136 | 0.89 | 0.23 | -48 | 0 | +12 | -36 | 8.5 | | | | | | '23/05/12 | 189 | 192.5 | 187 | 192 | +4 | +2.13 | 2.93 | 79.6 | 92 | 0.86 | 0.15 | -24 | 0 | +0.93 | -23.1 | 8.67 | | | | | | '23/05/11 | 193 | 193 | 188 | 188 | -3 | -1.57 | 2.62 | 111 | 160 | 0.7 | 0.21 | -19 | 0 | -2.36 | -21.4 | 8.76 | | | | | | '23/05/10 | 193.5 | 194.5 | 190 | 191 | -2 | -1.04 | 2.33 | 84.1 | 587 | 0.14 | 0.16 | -47 | 0 | -0.23 | -47.2 | 8.83 | | | | | | '23/05/09 | 192.5 | 197.5 | 192.5 | 193 | +3 | +1.58 | 2.63 | 218 | 321 | 0.68 | 0.42 | +14 | 0 | -0.07 | +13.9 | 9 | | | | | | '23/05/08 | 192 | 192.5 | 189 | 190 | -2 | -1.04 | 1.82 | 109 | 194 | 0.56 | 0.21 | +17 | 0 | +0.38 | +17.4 | 8.95 | | | | | | '23/05/05 | 192.5 | 193 | 192 | 192 | -0.5 | -0.26 | 0.52 | 48.2 | 62 | 0.78 | 0.09 | -1 | 0 | -0.04 | -1.04 | 8.89 | | | | | | '23/05/04 | 190 | 192.5 | 189.5 | 192.5 | +1.5 | +0.79 | 1.57 | 55.4 | 128 | 0.43 | 0.11 | -12 | 0 | -0.07 | -12.1 | 8.87 | | | | | | 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 | '23/05/03 | 193.5 | 193.5 | 191 | 191 | -4 | -2.05 | 1.28 | 71.6 | 148 | 0.48 | 0.14 | -23 | 0 | -1.26 | -24.3 | 8.92 | | | | | | '23/05/02 | 192 | 195 | 192 | 195 | +2 | +1.04 | 1.55 | 87.6 | 316 | 0.28 | 0.17 | +13 | 0 | 0 | +13 | 9 | | | | | | '23/04/28 | 193.5 | 193.5 | 190.5 | 193 | +3.5 | +1.85 | 1.58 | 75.7 | 227 | 0.33 | 0.15 | -10 | 0 | 0 | -10 | 8.95 | | | | | | '23/04/27 | 188 | 191 | 183.5 | 189.5 | +0.5 | +0.26 | 3.97 | 129 | 327 | 0.39 | 0.24 | -17 | 0 | 0 | -17 | 8.99 | | | | | | '23/04/26 | 184 | 189 | 184 | 189 | +3 | +1.61 | 2.69 | 138 | 666 | 0.21 | 0.26 | +1 | -5 | +2.44 | -1.56 | 9.05 | | | | | | '23/04/25 | 192.5 | 192.5 | 184 | 186 | -6 | -3.12 | 4.43 | 286 | 1,253 | 0.23 | 0.54 | -74 | 0 | -6.59 | -80.6 | 9.03 | | | | | | '23/04/24 | 191 | 193.5 | 189.5 | 192 | -1 | -0.52 | 2.07 | 146 | 865 | 0.17 | 0.28 | -1 | 0 | -1.95 | -2.95 | 9.29 | | | | | | '23/04/21 | 199.5 | 201 | 193 | 193 | -6 | -3.02 | 4.02 | 307 | 748 | 0.41 | 0.6 | -81 | 0 | -4 | -85 | 9.3 | | | | | |
交易 日期 |
---|
'24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | 交易 日期 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | 交易 日期 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | 交易 日期 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | 交易 日期 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | 交易 日期 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | 交易 日期 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | 交易 日期 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | 交易 日期 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | 交易 日期 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | 交易 日期 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | 交易 日期 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | 交易 日期 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | 交易 日期 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 | '23/04/25 | '23/04/24 | '23/04/21 |
|