|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 409 | 411 | -2 | -0.49% | 1.22% | 412 | 414 | 409 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 39 | 1,598萬 | 153 | 0.3張/筆 | 411.2元 | 2.68 | 18.88 | 2.14 | 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) | 24 | 983.8萬 | 110 | 0.2張/筆 | 413元 | 0 (0%) | 連漲連跌: 首日下跌 ( -2元 / -0.49%) 財報評分: 最新61分 / 平均62分 上櫃指數: 250.58 (-0.36 / -0.14%) | | | |
| |
成交價: 409元 (-2元/ -0.49%) | 成交張數: 38.9張 | 成交金額: 1,598萬元 | 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86低 | 近14日新低 | 首日下跌 (-2元/ -0.49%) | 第231高 | 近2日新高 | 第242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 409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 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 422.5 | 416 | 420 | 419 | 458.5 | 422 | 461 | 700 | - | - | - | - | - | 458.5 | 漲跌價 | -13.5 | -7 | -11 | -10 | -49.5 | -13 | -52 | -291 | - | - | - | - | - | -49.5 | 漲跌幅 | -3.2% | -1.68% | -2.62% | -2.39% | -10.8% | -3.08% | -11.3% | -41.6% | - | - | - | - | - | -10.8% | 振幅 | 1.78% | 3.61% | 7.38% | 8.71% | 28.9% | 36.4% | 53.7% | 58.3% | - | - | - | - | - | 28.9% | 成交張數 | 104 | 146 | 242 | 516 | 2,251 | 3,936 | 1.9萬 | 3.56萬 | - | - | - | - | - | 2,248 | 成交金額 | 4,279萬 | 6,031萬 | 1.01億 | 2.16億 | 10.1億 | 17.5億 | 98.2億 | 180億 | - | - | - | - | - | 10.1億 | 週轉率 | 0.56% | 0.79% | 1.32% | 2.8% | 12.2% | 21.4% | 103% | 193% | - | - | - | - | - | 12.2% |
* 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 | 412 | 414 | 409 | 409 | -2 | -0.49 | 1.22 | 38.9 | 153 | 0.25 | 0.16 | +1.4 | 0 | +0.99 | +2.39 | 4.75 | | | | | | '24/03/27 | 411 | 415 | 411 | 411 | 0 | 0 | 0.97 | 23.8 | 110 | 0.22 | 0.1 | +1 | 0 | +1.97 | +2.97 | 4.75 | | | | | | '24/03/26 | 416.5 | 416.5 | 411 | 411 | -11.5 | -2.72 | 1.3 | 40.9 | 177 | 0.23 | 0.17 | +1 | 0 | +0.56 | +1.56 | 4.74 | | | | | | '24/03/25 | 423.5 | 424 | 418 | 422.5 | +4.5 | +1.08 | 1.44 | 10.2 | 83 | 0.12 | 0.04 | -1 | 0 | +2 | +1 | 4.74 | | | | | | '24/03/22 | 416 | 418.5 | 412.5 | 418 | +2 | +0.48 | 1.44 | 31.8 | 167 | 0.19 | 0.13 | +4 | 0 | -0.02 | +3.98 | 4.74 | | | | | | '24/03/21 | 421.5 | 421.5 | 414 | 416 | +0.5 | +0.12 | 1.81 | 14.4 | 101 | 0.14 | 0.06 | -3 | 0 | 0 | -3 | 4.72 | | | | | | '24/03/20 | 424 | 424 | 415 | 415.5 | -8.5 | -2 | 2.12 | 36.7 | 266 | 0.14 | 0.15 | -6 | 0 | 0 | -6 | 4.74 | | | | | | '24/03/19 | 428.5 | 428.5 | 423.5 | 424 | +1 | +0.24 | 1.18 | 11.6 | 102 | 0.11 | 0.05 | +1 | 0 | 0 | +1 | 4.79 | | | | | | '24/03/18 | 440 | 440 | 419 | 423 | +4 | +0.95 | 5.01 | 26 | 106 | 0.24 | 0.11 | +2 | 0 | +0.07 | +2.07 | 4.78 | | | | | | '24/03/15 | 418 | 424.5 | 418 | 419 | -1 | -0.24 | 1.55 | 8.06 | 109 | 0.07 | 0.03 | -2 | 0 | 0 | -2 | 4.77 | | | | | | '24/03/14 | 414 | 427 | 414 | 420 | +8 | +1.94 | 3.16 | 31.1 | 167 | 0.19 | 0.13 | +3.26 | 0 | 0 | +3.26 | 4.78 | | | | | | '24/03/13 | 418 | 420.5 | 412 | 412 | -6 | -1.44 | 2.03 | 16.2 | 119 | 0.14 | 0.07 | 0 | 0 | +0.79 | +0.79 | 4.76 | | | | | | '24/03/12 | 418 | 418 | 418 | 418 | 0 | 0 | 0 | 6.46 | 90 | 0.07 | 0.03 | -2 | 0 | 0 | -2 | 4.76 | | | | | | '24/03/11 | 413 | 418 | 409 | 418 | +11 | +2.7 | 2.21 | 14.2 | 160 | 0.09 | 0.06 | +0 | 0 | 0 | +0 | 4.77 | | | | | | '24/03/08 | 416 | 419 | 403.5 | 407 | -7.5 | -1.81 | 3.74 | 45.7 | 388 | 0.12 | 0.19 | -10 | 0 | +0 | -10 | 4.77 | | | | | | '24/03/07 | 421.5 | 422 | 414.5 | 414.5 | -7 | -1.66 | 1.78 | 37.4 | 252 | 0.15 | 0.16 | -6 | 0 | -0.4 | -6.4 | 4.85 | | | | | | '24/03/06 | 425 | 425 | 421 | 421.5 | -2 | -0.47 | 0.94 | 25.9 | 185 | 0.14 | 0.11 | -1 | 0 | 0 | -1 | 4.88 | | | | | | '24/03/05 | 423 | 425 | 423 | 423.5 | +0.5 | +0.12 | 0.47 | 10.4 | 91 | 0.11 | 0.04 | +1 | 0 | 0 | +1 | 4.89 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/04 | 423 | 425 | 422 | 423 | 0 | 0 | 0.71 | 45.2 | 206 | 0.22 | 0.19 | +1 | 0 | -2.33 | -1.33 | 4.88 | | | | | | '24/03/01 | 423.5 | 426.5 | 422.5 | 423 | -0.5 | -0.12 | 0.94 | 24.9 | 182 | 0.14 | 0.11 | +4 | 0 | 0 | +4 | 4.88 | | | | | | '24/02/29 | 420 | 425 | 420 | 423.5 | +4.5 | +1.07 | 1.19 | 15.7 | 144 | 0.11 | 0.07 | +1 | 0 | 0 | +1 | 4.85 | | | | | | '24/02/27 | 423.5 | 430 | 419 | 419 | -2 | -0.48 | 2.61 | 43.4 | 256 | 0.17 | 0.18 | -5 | 0 | 0 | -5 | 4.85 | | | | | | '24/02/26 | 431 | 433 | 420 | 421 | -10 | -2.32 | 3.02 | 52.6 | 317 | 0.17 | 0.22 | +3 | 0 | -0.22 | +2.78 | 4.88 | | | | | | '24/02/23 | 428 | 431 | 426.5 | 431 | +3 | +0.7 | 1.05 | 40.3 | 208 | 0.19 | 0.17 | +4 | 0 | 0 | +4 | 4.86 | | | | | | '24/02/22 | 428 | 428.5 | 425 | 428 | 0 | 0 | 0.82 | 25.6 | 227 | 0.11 | 0.11 | -1 | 0 | 0 | -1 | 4.84 | | | | | | '24/02/21 | 427 | 431 | 427 | 428 | +1 | +0.23 | 0.94 | 8.13 | 109 | 0.07 | 0.03 | +1 | 0 | 0 | +1 | 4.84 | | | | | | '24/02/20 | 430 | 432 | 425 | 427 | -5 | -1.16 | 1.62 | 20.4 | 189 | 0.11 | 0.09 | -2 | 0 | +0.48 | -1.52 | 4.84 | | | | | | '24/02/19 | 432 | 432.5 | 425 | 432 | 0 | 0 | 1.74 | 39.2 | 253 | 0.16 | 0.17 | +3 | 0 | -0.29 | +2.71 | 4.85 | | | | | | '24/02/16 | 429 | 432 | 425 | 432 | 0 | 0 | 1.62 | 38.2 | 167 | 0.23 | 0.16 | +7 | 0 | -0.37 | +6.63 | 4.83 | | | | | | '24/02/15 | 421 | 432 | 416 | 432 | +12.5 | +2.98 | 3.81 | 61.3 | 265 | 0.23 | 0.26 | +4.96 | 0 | +0.33 | +5.29 | 4.79 | | | | | | '24/02/05 | 430.5 | 430.5 | 418 | 419.5 | -6.5 | -1.53 | 2.93 | 59.5 | 504 | 0.12 | 0.25 | +3 | 0 | -2.21 | +0.79 | 4.77 | | | | | | '24/02/02 | 432.5 | 445 | 425.5 | 426 | -11 | -2.52 | 4.46 | 105 | 432 | 0.24 | 0.46 | +9 | 0 | -0.84 | +8.16 | 4.75 | | | | | | '24/02/01 | 452 | 452 | 432 | 437 | -15 | -3.32 | 4.42 | 75.9 | 751 | 0.1 | 0.33 | -2 | 0 | +0.15 | -1.85 | 4.7 | | | | | | '24/01/31 | 451 | 460 | 448 | 452 | -3.5 | -0.77 | 2.63 | 70.4 | 414 | 0.17 | 0.32 | +2 | 0 | -0.04 | +1.96 | 4.71 | | | | | | '24/01/30 | 483 | 483 | 453.5 | 455.5 | -30.5 | -6.28 | 6.07 | 148 | 862 | 0.17 | 0.69 | +7 | 0 | -2.28 | +4.72 | 4.7 | | | | | | '24/01/29 | 536 | 536 | 480 | 486 | -2 | -0.41 | 11.5 | 381 | 2,511 | 0.15 | 1.95 | -21.1 | 0 | -2.67 | -23.8 | 4.66 | | | | | | 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 | 463.5 | 488 | 453 | 488 | +44 | +9.91 | 7.88 | 256 | 964 | 0.27 | 1.22 | +7 | 0 | +8.68 | +15.7 | 4.78 | | | | | | '24/01/25 | 432 | 453 | 432 | 444 | +14 | +3.26 | 4.88 | 43.5 | 339 | 0.13 | 0.19 | +6 | 0 | -1.29 | +4.71 | 4.74 | | | | | | '24/01/24 | 420 | 430 | 420 | 430 | +17 | +4.12 | 2.42 | 28.2 | 178 | 0.16 | 0.12 | +2 | 0 | 0 | +2 | 4.71 | | | | | | '24/01/23 | 418 | 418 | 413 | 413 | -5 | -1.2 | 1.2 | 6.66 | 134 | 0.05 | 0.03 | | | | | 4.7 | | | | | | '24/01/22 | 418 | 418 | 412 | 418 | -7 | -1.65 | 1.41 | 15.5 | 178 | 0.09 | 0.06 | -2 | 0 | +0.76 | -1.24 | 4.77 | | | | | | '24/01/19 | 425 | 425 | 425 | 425 | 0 | 0 | 0 | 2.13 | 104 | 0.02 | 0.01 | | | | | 4.8 | | | | | | '24/01/18 | 410 | 425 | 408 | 425 | +12.5 | +3.03 | 4.12 | 9.21 | 180 | 0.05 | 0.04 | +2 | 0 | -1.33 | +0.67 | 4.8 | | | | | | '24/01/17 | 416 | 418 | 412.5 | 412.5 | -8 | -1.9 | 1.31 | 7.98 | 194 | 0.04 | 0.03 | 0 | 0 | 0 | 0 | 4.78 | | | | | | '24/01/16 | 423 | 423 | 415 | 420.5 | -6 | -1.41 | 1.88 | 33.8 | 340 | 0.1 | 0.14 | +2 | 0 | 0 | +2 | 4.78 | | | | | | '24/01/15 | 432.5 | 432.5 | 426.5 | 426.5 | -6 | -1.39 | 1.39 | 20.3 | 148 | 0.14 | 0.09 | -1 | 0 | -0.02 | -1.02 | 4.78 | | | | | | '24/01/12 | 440 | 440 | 432.5 | 432.5 | -9.5 | -2.15 | 1.7 | 18.2 | 172 | 0.11 | 0.08 | -4 | 0 | +0.6 | -3.4 | 4.78 | | | | | | '24/01/11 | 451.5 | 451.5 | 442 | 442 | -8.5 | -1.89 | 2.11 | 13.3 | 163 | 0.08 | 0.06 | -4 | 0 | +0.5 | -3.5 | 4.81 | | | | | | '24/01/10 | 459 | 459.5 | 453 | 459.5 | +0.5 | +0.11 | 1.42 | 5.56 | 108 | 0.05 | 0.03 | 0 | 0 | -0.34 | -0.34 | 4.83 | | | | | | '24/01/09 | 462 | 462 | 454 | 459 | -1 | -0.22 | 1.74 | 20.6 | 153 | 0.13 | 0.09 | -5 | 0 | -0.07 | -5.07 | 4.83 | | | | | | '24/01/08 | 457 | 460 | 456.5 | 460 | +0.5 | +0.11 | 0.76 | 9.3 | 104 | 0.09 | 0.04 | -1 | 0 | -0.27 | -1.27 | 4.86 | | | | | | '24/01/05 | 471 | 471 | 458 | 459.5 | +1.5 | +0.33 | 2.84 | 15.9 | 138 | 0.12 | 0.07 | -1.05 | 0 | 0 | -1.05 | 4.87 | | | | | | '24/01/04 | 459.5 | 466.5 | 456 | 458 | -4.5 | -0.97 | 2.27 | 14 | 137 | 0.1 | 0.06 | -3 | 0 | -2.19 | -5.19 | 4.87 | | | | | | '24/01/03 | 467 | 467 | 457.5 | 462.5 | -5 | -1.07 | 2.03 | 27.9 | 175 | 0.16 | 0.13 | +0.05 | 0 | -0.06 | -0.01 | 4.9 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/02 | 467.5 | 469.5 | 467.5 | 467.5 | +9 | +1.96 | 0.44 | 15.3 | 133 | 0.12 | 0.07 | +1 | 0 | 0 | +1 | 4.9 | | | | | | '23/12/29 | 458 | 458.5 | 458 | 458.5 | 0 | 0 | 0.11 | 3.19 | 103 | 0.03 | 0.01 | | | | | 4.9 | | | | | | '23/12/28 | 468 | 468 | 458.5 | 458.5 | +5.5 | +1.21 | 2.1 | 16.9 | 139 | 0.12 | 0.08 | -7 | 0 | +0.03 | -6.97 | 4.9 | | | | | | '23/12/27 | 452 | 454 | 452 | 453 | +1 | +0.22 | 0.44 | 13.5 | 90 | 0.15 | 0.06 | 0 | 0 | 0 | 0 | 4.94 | | | | | | '23/12/26 | 454.5 | 454.5 | 452 | 452 | -4.5 | -0.99 | 0.55 | 14 | 177 | 0.08 | 0.06 | 0 | 0 | 0 | 0 | 4.94 | | | | | | '23/12/25 | 451.5 | 458.5 | 451.5 | 456.5 | +1.5 | +0.33 | 1.54 | 8.15 | 114 | 0.07 | 0.04 | +1 | 0 | -0.01 | +0.99 | 4.94 | | | | | | '23/12/22 | 454 | 464 | 454 | 455 | +1 | +0.22 | 2.2 | 10.1 | 84 | 0.12 | 0.05 | -1 | 0 | -0.11 | -1.11 | 4.93 | | | | | | '23/12/21 | 462 | 462 | 452 | 454 | -8 | -1.73 | 2.16 | 12.2 | 154 | 0.08 | 0.06 | 0 | 0 | 0 | 0 | 4.94 | | | | | | '23/12/20 | 466.5 | 466.5 | 462 | 462 | -4 | -0.86 | 0.97 | 4.25 | 143 | 0.03 | 0.02 | 0 | 0 | -0.43 | -0.43 | 4.96 | | | | | | '23/12/19 | 472.5 | 475 | 465 | 466 | -9 | -1.89 | 2.11 | 17.4 | 702 | 0.02 | 0.08 | -7 | 0 | 0 | -7 | 4.94 | | | | | | '23/12/18 | 474.5 | 491 | 474.5 | 475 | -11 | -2.26 | 3.4 | 12.5 | 146 | 0.09 | 0.06 | 0 | 0 | 0 | 0 | 4.97 | | | | | | '23/12/15 | 488 | 488 | 480 | 486 | -4 | -0.82 | 1.63 | 10.1 | 148 | 0.07 | 0.05 | -2 | 0 | +0.43 | -1.57 | 4.97 | | | | | | '23/12/14 | 488 | 500 | 488 | 490 | +10 | +2.08 | 2.5 | 84.3 | 409 | 0.21 | 0.41 | +24 | 0 | +1.23 | +25.2 | 4.99 | | | | | | '23/12/13 | 465 | 480 | 465 | 480 | +15 | +3.23 | 3.23 | 61.4 | 313 | 0.2 | 0.29 | +26 | 0 | -0.58 | +25.4 | 4.85 | | | | | | '23/12/12 | 465 | 465.5 | 465 | 465 | +1 | +0.22 | 0.11 | 23.8 | 81 | 0.29 | 0.11 | +11 | 0 | +0.25 | +11.3 | 4.71 | | | | | | '23/12/11 | 465 | 465 | 463 | 464 | -6 | -1.28 | 0.43 | 11.1 | 133 | 0.08 | 0.05 | +8.05 | 0 | 0 | +8.05 | 4.64 | | | | | | '23/12/08 | 475 | 475 | 468 | 470 | -0.5 | -0.11 | 1.49 | 17.4 | 116 | 0.15 | 0.08 | +7 | 0 | -1 | +6 | 4.59 | | | | | | '23/12/07 | 466 | 472.5 | 460 | 470.5 | +4.5 | +0.97 | 2.68 | 11.1 | 117 | 0.09 | 0.05 | +3 | 0 | +0.32 | +3.32 | 4.56 | | | | | | 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 | 465 | 468 | 465 | 466 | +2 | +0.43 | 0.65 | 18.1 | 106 | 0.17 | 0.08 | +10 | 0 | +0.33 | +10.3 | 4.54 | | | | | | '23/12/05 | 465 | 468.5 | 464 | 464 | -2 | -0.43 | 0.97 | 18.6 | 410 | 0.05 | 0.09 | +7 | 0 | -0.71 | +6.29 | 4.49 | | | | | | '23/12/04 | 475 | 475 | 466 | 466 | -4 | -0.85 | 1.91 | 21.2 | 145 | 0.15 | 0.1 | -7 | 0 | +0.92 | -6.08 | 4.45 | | | | | | '23/12/01 | 469 | 475.5 | 469 | 470 | +5 | +1.08 | 1.4 | 63.1 | 306 | 0.21 | 0.3 | +9 | 0 | -0.4 | +8.6 | 4.48 | | | | | | '23/11/30 | 451 | 469 | 451 | 465 | +15 | +3.33 | 4 | 85.5 | 410 | 0.21 | 0.4 | +34 | 0 | +0.96 | +35 | 4.42 | | | | | | '23/11/29 | 450 | 450 | 446.5 | 450 | 0 | 0 | 0.78 | 16.2 | 140 | 0.12 | 0.07 | +7 | 0 | -0.95 | +6.05 | 4.22 | | | | | | '23/11/28 | 449 | 451.5 | 449 | 450 | +1 | +0.22 | 0.56 | 21.7 | 113 | 0.19 | 0.1 | +6 | 0 | 0 | +6 | 4.18 | | | | | | '23/11/27 | 456 | 456 | 447.5 | 449 | +3.5 | +0.79 | 1.91 | 33.4 | 155 | 0.22 | 0.15 | +18 | 0 | -1.48 | +16.5 | 4.15 | | | | | | '23/11/24 | 440 | 446 | 440 | 445.5 | +5.5 | +1.25 | 1.36 | 10.6 | 71 | 0.15 | 0.05 | +4 | 0 | 0 | +4 | 4.05 | | | | | | '23/11/23 | 440 | 441 | 439 | 440 | 0 | 0 | 0.45 | 30.4 | 134 | 0.23 | 0.13 | +10 | 0 | -0.1 | +9.9 | 4.05 | | | | | | '23/11/22 | 448 | 448 | 438 | 440 | -8 | -1.79 | 2.23 | 17.4 | 251 | 0.07 | 0.08 | -9.25 | 0 | 0 | -9.25 | 3.99 | | | | | | '23/11/21 | 449 | 455 | 447 | 448 | +1 | +0.22 | 1.79 | 63.5 | 315 | 0.2 | 0.29 | +24 | 0 | +1.04 | +25 | 4.04 | | | | | | '23/11/20 | 438 | 450 | 438 | 447 | +13.5 | +3.11 | 2.77 | 60.2 | 292 | 0.21 | 0.27 | +31 | 0 | -0.65 | +30.3 | 3.91 | | | | | | '23/11/17 | 432 | 435 | 430 | 433.5 | +4 | +0.93 | 1.16 | 25.4 | 141 | 0.18 | 0.11 | +3.35 | 0 | +0.27 | +3.62 | 3.74 | | | | | | '23/11/16 | 429 | 430.5 | 429 | 429.5 | -2.5 | -0.58 | 0.35 | 18.7 | 91 | 0.21 | 0.08 | +7.95 | 0 | +0.26 | +8.21 | 3.72 | | | | | | '23/11/15 | 431 | 434.5 | 430 | 432 | 0 | 0 | 1.04 | 24 | 134 | 0.18 | 0.1 | +11 | 0 | +0.34 | +11.3 | 3.69 | | | | | | '23/11/14 | 434.5 | 434.5 | 425.5 | 432 | -0.5 | -0.12 | 2.08 | 25.4 | 135 | 0.19 | 0.11 | +8 | 0 | +0.79 | +8.79 | 3.63 | | | | | | '23/11/13 | 439.5 | 439.5 | 431 | 432.5 | -1 | -0.23 | 1.96 | 22.8 | 98 | 0.23 | 0.1 | +6 | 0 | +0.02 | +6.02 | 3.59 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/10 | 434 | 436 | 430 | 433.5 | 0 | 0 | 1.38 | 13.9 | 123 | 0.11 | 0.06 | +5.99 | 0 | +0 | +5.99 | 3.56 | | | | | | '23/11/09 | 439.5 | 439.5 | 425 | 433.5 | -6 | -1.37 | 3.3 | 33.6 | 316 | 0.11 | 0.15 | +13.5 | 0 | 0 | +13.5 | 3.52 | | | | | | '23/11/08 | 431 | 445.5 | 431 | 439.5 | +11 | +2.57 | 3.38 | 111 | 445 | 0.25 | 0.49 | +17 | 0 | -0.17 | +16.8 | 3.46 | | | | | | '23/11/07 | 423 | 438 | 423 | 428.5 | +7 | +1.66 | 3.56 | 108 | 351 | 0.31 | 0.46 | +6.95 | 0 | +0.44 | +7.39 | 3.37 | | | | | | '23/11/06 | 397.5 | 426 | 397.5 | 421.5 | +30 | +7.66 | 7.28 | 91.9 | 397 | 0.23 | 0.38 | +31 | 0 | +0.55 | +31.6 | 3.3 | | | | | | '23/11/03 | 391 | 393.5 | 390 | 391.5 | +1.5 | +0.38 | 0.9 | 12 | 96 | 0.13 | 0.05 | -0.23 | 0 | -0.02 | -0.26 | 3.14 | | | | | | '23/11/02 | 393.5 | 393.5 | 389.5 | 390 | +0.5 | +0.13 | 1.03 | 23.2 | 97 | 0.24 | 0.09 | -14.4 | 0 | 0 | -14.4 | 3.14 | | | | | | '23/11/01 | 389.5 | 389.5 | 389.5 | 389.5 | 0 | 0 | 0 | 5.32 | 62 | 0.09 | 0.02 | -1 | 0 | -0.83 | -1.83 | 3.21 | | | | | | '23/10/31 | 391.5 | 392.5 | 389.5 | 389.5 | 0 | 0 | 0.77 | 17.8 | 138 | 0.13 | 0.07 | -6.07 | 0 | -2.62 | -8.69 | 3.22 | | | | | | '23/10/30 | 387 | 391 | 387 | 389.5 | +4.5 | +1.17 | 1.04 | 23.1 | 93 | 0.25 | 0.09 | -6.42 | 0 | 0 | -6.42 | 3.25 | | | | | | '23/10/27 | 383.5 | 385.5 | 383.5 | 385 | +1.5 | +0.39 | 0.52 | 22.9 | 174 | 0.13 | 0.09 | -9.22 | 0 | 0 | -9.22 | 3.29 | | | | | | '23/10/26 | 389 | 389 | 382.5 | 383.5 | -6.5 | -1.67 | 1.67 | 30.3 | 361 | 0.08 | 0.12 | -10.1 | 0 | -0.43 | -10.5 | 3.34 | | | | | | '23/10/25 | 390 | 391 | 390 | 390 | 0 | 0 | 0.26 | 25.6 | 281 | 0.09 | 0.1 | -17 | 0 | 0 | -17 | 3.4 | | | | | | '23/10/24 | 395.5 | 395.5 | 389 | 390 | -5 | -1.27 | 1.65 | 7.83 | 150 | 0.05 | 0.03 | -2.15 | 0 | -0.27 | -2.42 | 3.5 | | | | | | '23/10/23 | 391 | 395 | 386.5 | 395 | +3 | +0.77 | 2.17 | 30.1 | 221 | 0.14 | 0.12 | -9.55 | 0 | +0.66 | -8.89 | 3.51 | | | | | | '23/10/20 | 393 | 394 | 391 | 392 | -1 | -0.25 | 0.76 | 17.8 | 202 | 0.09 | 0.07 | -4.98 | 0 | -0.2 | -5.18 | 3.56 | | | | | | '23/10/19 | 402.5 | 402.5 | 391.5 | 393 | -9.5 | -2.36 | 2.73 | 37.5 | 382 | 0.1 | 0.15 | -6.74 | 0 | -0.32 | -7.06 | 3.59 | | | | | | '23/10/18 | 412 | 412 | 402.5 | 402.5 | -3 | -0.74 | 2.34 | 22.3 | 223 | 0.1 | 0.09 | -7.13 | 0 | 0 | -7.13 | 3.62 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/17 | 406 | 412 | 405.5 | 405.5 | -0.5 | -0.12 | 1.6 | 18.7 | 165 | 0.11 | 0.08 | -5.33 | 0 | -0.03 | -5.36 | 3.67 | | | | | | '23/10/16 | 415 | 415 | 406 | 406 | -8 | -1.93 | 2.17 | 23.6 | 250 | 0.09 | 0.1 | -11.1 | 0 | -0.72 | -11.8 | 3.69 | | | | | | '23/10/13 | 414 | 420.5 | 413 | 414 | 0 | 0 | 1.81 | 22.5 | 155 | 0.14 | 0.09 | -4.31 | 0 | -0.38 | -4.69 | 3.76 | | | | | | '23/10/12 | 416 | 416 | 412 | 414 | +0.5 | +0.12 | 0.97 | 22.4 | 121 | 0.18 | 0.09 | -4.4 | 0 | +1.56 | -2.84 | 3.77 | | | | | | '23/10/11 | 417.5 | 417.5 | 413 | 413.5 | -4 | -0.96 | 1.08 | 13.4 | 148 | 0.09 | 0.06 | -1.82 | 0 | +1 | -0.82 | 3.8 | | | | | | '23/10/06 | 420 | 420 | 416.5 | 417.5 | +1.5 | +0.36 | 0.84 | 7.2 | 66 | 0.11 | 0.03 | -0.31 | 0 | -0.05 | -0.35 | 3.81 | | | | | | '23/10/05 | 418 | 423 | 416 | 416 | +1.5 | +0.36 | 1.69 | 16.1 | 104 | 0.16 | 0.07 | +0.99 | 0 | +0.6 | +1.59 | 3.87 | | | | | | '23/10/04 | 412 | 420 | 412 | 414.5 | -5.5 | -1.31 | 1.9 | 15.8 | 112 | 0.14 | 0.07 | 0 | 0 | -0.77 | -0.77 | 3.86 | | | | | | '23/10/03 | 423 | 423 | 423 | 423 | 0 | 0 | 0 | 1.08 | 76 | 0.01 | | 0 | 0 | -0.37 | -0.37 | 3.86 | | | | | | '23/10/02 | 423 | 423 | 423 | 423 | +1 | +0.24 | 0 | 5.33 | 108 | 0.05 | 0.02 | 0 | 0 | -0.01 | -0.01 | 3.86 | | | | | | '23/09/28 | 428 | 428 | 422 | 422 | -6 | -1.4 | 1.4 | 3.35 | 86 | 0.04 | 0.01 | 0 | 0 | -0.32 | -0.32 | 3.86 | | | | | | '23/09/27 | 428 | 428 | 425 | 428 | 0 | 0 | 0.7 | 10.2 | 113 | 0.09 | 0.04 | -2.33 | 0 | 0 | -2.33 | 3.86 | | | | | | '23/09/26 | 429 | 430 | 426.5 | 428 | +0.5 | +0.12 | 0.82 | 14.2 | 71 | 0.2 | 0.06 | -7 | 0 | 0 | -7 | 3.87 | | | | | | '23/09/25 | 437 | 437 | 427.5 | 427.5 | -2.5 | -0.58 | 2.21 | 102 | 110 | 0.92 | 0.44 | +73.9 | 0 | +0.02 | +73.9 | 3.9 | | | | | | '23/09/22 | 422.5 | 430 | 417.5 | 430 | +7.5 | +1.78 | 2.96 | 13.5 | 106 | 0.13 | 0.06 | | | | | 3.5 | | | | | | '23/09/21 | 418 | 422.5 | 417 | 422.5 | -4.5 | -1.05 | 1.29 | 12.8 | 173 | 0.07 | 0.05 | -1 | 0 | -3.04 | -4.04 | 3.5 | | | | | | '23/09/20 | 428 | 429 | 420 | 427 | -1 | -0.23 | 2.1 | 12.1 | 97 | 0.12 | 0.05 | 0 | 0 | -1.39 | -1.39 | 3.51 | | | | | | '23/09/19 | 430 | 430 | 427 | 428 | -1.5 | -0.35 | 0.7 | 17.1 | 132 | 0.13 | 0.07 | -2 | 0 | -2.15 | -4.15 | 3.51 | | | | | | 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 | 430 | 430 | 427 | 429.5 | -1 | -0.23 | 0.7 | 20.5 | 107 | 0.19 | 0.09 | 0 | 0 | -1.16 | -1.16 | 3.52 | | | | | | '23/09/15 | 428.5 | 433.5 | 428.5 | 430.5 | -4.5 | -1.03 | 1.15 | 9.68 | 90 | 0.11 | 0.04 | -2.06 | 0 | -2 | -4.07 | 3.52 | | | | | | '23/09/14 | 428 | 445 | 428 | 435 | +7 | +1.64 | 3.97 | 40.3 | 209 | 0.19 | 0.18 | -12 | 0 | +0.28 | -11.7 | 3.53 | | | | | | '23/09/13 | 426.5 | 428 | 425.5 | 428 | 0 | 0 | 0.58 | 17.1 | 116 | 0.15 | 0.07 | +9 | 0 | -0.16 | +8.84 | 3.6 | | | | | | '23/09/12 | 430 | 430 | 428 | 428 | -7 | -1.61 | 0.46 | 11.5 | 118 | 0.1 | 0.05 | -0.22 | 0 | 0 | -0.22 | 3.55 | | | | | | '23/09/11 | 429 | 437.5 | 428.5 | 435 | -4 | -0.91 | 2.05 | 5.75 | 190 | 0.03 | 0.02 | -1.32 | 0 | 0 | -1.32 | 3.55 | | | | | | '23/09/08 | 422 | 442 | 422 | 439 | +13 | +3.05 | 4.69 | 24.1 | 78 | 0.31 | 0.1 | -3.1 | 0 | 0 | -3.1 | 3.56 | | | | | | '23/09/07 | 436 | 436 | 426 | 426 | -6 | -1.39 | 2.31 | 10.6 | 120 | 0.09 | 0.05 | -2.17 | 0 | -0.18 | -2.35 | 3.57 | | | | | | '23/09/06 | 445 | 445 | 432 | 432 | -13.5 | -3.03 | 2.92 | 38.6 | 279 | 0.14 | 0.17 | -17.7 | 0 | +0.42 | -17.3 | 3.58 | | | | | | '23/09/05 | 432 | 445.5 | 423 | 445.5 | +19 | +4.45 | 5.28 | 75.6 | 319 | 0.24 | 0.33 | -27.7 | 0 | -0.1 | -27.8 | 3.68 | | | | | | '23/09/04 | 423.5 | 426.5 | 423 | 426.5 | +2 | +0.47 | 0.82 | 14.7 | 105 | 0.14 | 0.06 | -2 | 0 | 0 | -2 | 3.83 | | | | | | '23/09/01 | 412.5 | 428 | 409.5 | 424.5 | +14.5 | +3.54 | 4.51 | 56.3 | 268 | 0.21 | 0.24 | +22 | 0 | +0.13 | +22.2 | 3.84 | | | | | | '23/08/31 | 413 | 413 | 408 | 410 | -5.5 | -1.32 | 1.2 | 42.9 | 415 | 0.1 | 0.18 | +9.28 | 0 | -1.45 | +7.82 | 3.71 | | | | | | '23/08/30 | 425 | 438 | 412 | 415.5 | -10.5 | -2.46 | 6.1 | 75.7 | 704 | 0.11 | 0.32 | -9.49 | 0 | -0.43 | -9.92 | 3.66 | | | | | | '23/08/29 | 419.5 | 429.5 | 419.5 | 426 | +10 | +2.4 | 2.4 | 29.6 | 128 | 0.23 | 0.13 | +3.68 | 0 | -0.45 | +3.24 | 3.71 | | | | | | '23/08/28 | 425.5 | 425.5 | 408.5 | 416 | -9.5 | -2.23 | 4 | 61.9 | 508 | 0.12 | 0.26 | +3 | 0 | -0.53 | +2.47 | 3.69 | | | | | | '23/08/25 | 429 | 429.5 | 425.5 | 425.5 | -4.5 | -1.05 | 0.93 | 21.5 | 196 | 0.11 | 0.09 | +3.2 | 0 | -1 | +2.2 | 3.68 | | | | | | '23/08/24 | 430 | 432.5 | 426 | 430 | +1 | +0.23 | 1.52 | 17.3 | 169 | 0.1 | 0.07 | -4.6 | 0 | -0.01 | -4.61 | 3.66 | | | | | | 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 | 428.5 | 431 | 425 | 429 | +2.5 | +0.59 | 1.41 | 30 | 242 | 0.12 | 0.13 | +2.25 | 0 | -0.07 | +2.18 | 3.69 | | | | | | '23/08/22 | 436 | 442 | 426 | 426.5 | -8 | -1.84 | 3.68 | 39.4 | 406 | 0.1 | 0.17 | -8 | 0 | -1.03 | -9.03 | 3.68 | | | | | | '23/08/21 | 438 | 439.5 | 434.5 | 434.5 | -3.5 | -0.8 | 1.14 | 22.4 | 158 | 0.14 | 0.1 | -4.07 | 0 | -0.44 | -4.51 | 3.72 | | | | | | '23/08/18 | 437 | 445.5 | 437 | 438 | -4.5 | -1.02 | 1.92 | 30.3 | 265 | 0.11 | 0.13 | -1.99 | 0 | -3.63 | -5.63 | 3.74 | | | | | | '23/08/17 | 436.5 | 448 | 436.5 | 442.5 | -0.5 | -0.11 | 2.6 | 19.5 | 163 | 0.12 | 0.09 | +6 | 0 | -1 | +5 | 3.75 | | | | | | '23/08/16 | 455.5 | 455.5 | 442 | 443 | -10 | -2.21 | 2.98 | 40.2 | 354 | 0.11 | 0.18 | +2 | 0 | -1.09 | +0.91 | 3.71 | | | | | | '23/08/15 | 458 | 458 | 452 | 453 | -1.5 | -0.33 | 1.32 | 24.6 | 188 | 0.13 | 0.11 | +3 | 0 | -0.24 | +2.76 | 3.7 | | | | | | '23/08/14 | 459 | 462 | 453 | 454.5 | -7 | -1.52 | 1.95 | 32 | 225 | 0.14 | 0.15 | +11.2 | 0 | -1.64 | +9.56 | 3.69 | | | | | | '23/08/11 | 471.5 | 471.5 | 459.5 | 461.5 | +0.5 | +0.11 | 2.6 | 19.8 | 166 | 0.12 | 0.09 | +7 | 0 | -0.02 | +6.98 | 3.63 | | | | | | '23/08/10 | 468 | 468 | 459 | 461 | -11 | -2.33 | 1.91 | 29.2 | 270 | 0.11 | 0.13 | -11 | 0 | +0.55 | -10.4 | 3.59 | | | | | | '23/08/09 | 465 | 477 | 461.5 | 472 | +14 | +3.06 | 3.38 | 46.4 | 308 | 0.15 | 0.22 | +9 | 0 | -1.41 | +7.59 | 3.65 | | | | | | '23/08/08 | 451.5 | 458.5 | 451.5 | 458 | -4 | -0.87 | 1.52 | 10.4 | 150 | 0.07 | 0.05 | +1 | 0 | +0.35 | +1.35 | 3.54 | | | | | | '23/08/07 | 460 | 468.5 | 458 | 462 | +2 | +0.43 | 2.28 | 11.2 | 122 | 0.09 | 0.05 | 0 | 0 | -2.11 | -2.11 | 3.53 | | | | | | '23/08/04 | 457.5 | 461 | 456.5 | 460 | -2.5 | -0.54 | 0.97 | 20.1 | 188 | 0.11 | 0.09 | +4 | 0 | -3.38 | +0.62 | 3.53 | | | | | | '23/08/02 | 470 | 470 | 460 | 462.5 | -8.5 | -1.8 | 2.12 | 39.6 | 288 | 0.14 | 0.18 | -5 | 0 | -1.86 | -6.86 | 3.51 | | | | | | '23/08/01 | 478 | 478 | 470 | 471 | -4.5 | -0.95 | 1.68 | 22.5 | 111 | 0.2 | 0.11 | -4 | 0 | +0.48 | -3.52 | 3.54 | | | | | | '23/07/31 | 476 | 489 | 474 | 475.5 | +3.5 | +0.74 | 3.18 | 54.5 | 419 | 0.13 | 0.26 | -1.9 | 0 | +2 | +0.1 | 3.56 | | | | | | '23/07/28 | 464 | 473 | 462.5 | 472 | +11 | +2.39 | 2.28 | 32.3 | 200 | 0.16 | 0.15 | +8 | 0 | +1 | +9 | 3.57 | | | | | | 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 | 453.5 | 461 | 450 | 461 | +5.5 | +1.21 | 2.41 | 35.5 | 332 | 0.11 | 0.16 | +12 | 0 | -1.75 | +10.3 | 3.53 | | | | | | '23/07/26 | 461 | 461 | 455 | 455.5 | -8.5 | -1.83 | 1.29 | 49.8 | 590 | 0.08 | 0.23 | -8.9 | 0 | -6.12 | -15 | 3.47 | | | | | | '23/07/25 | 467 | 470 | 462.5 | 464 | -5.5 | -1.17 | 1.6 | 63.1 | 490 | 0.13 | 0.29 | -4 | 0 | -7.59 | -11.6 | 3.52 | | | | | | '23/07/24 | 470.5 | 474.5 | 468 | 469.5 | -6.5 | -1.37 | 1.37 | 39.1 | 288 | 0.14 | 0.18 | 0 | 0 | -1.39 | -1.39 | 3.54 | | | | | | '23/07/21 | 476 | 476 | 472 | 476 | -3.5 | -0.73 | 0.83 | 35.5 | 251 | 0.14 | 0.17 | +5 | 0 | -4.66 | +0.34 | 3.54 | | | | | | '23/07/20 | 482.5 | 484.5 | 479 | 479.5 | -2.5 | -0.52 | 1.14 | 27.2 | 170 | 0.16 | 0.13 | -4 | 0 | -1.68 | -5.68 | 3.51 | | | | | | '23/07/19 | 495 | 495.5 | 479 | 482 | -8 | -1.63 | 3.37 | 27.6 | 183 | 0.15 | 0.13 | -6 | 0 | -0.73 | -6.73 | 3.53 | | | | | | '23/07/18 | 484.5 | 492.5 | 475 | 490 | +7 | +1.45 | 3.62 | 47.9 | 183 | 0.26 | 0.23 | +2 | 0 | -4.2 | -2.2 | 3.57 | | | | | | '23/07/17 | 475 | 483 | 475 | 483 | -1 | -0.21 | 1.65 | 29.6 | 242 | 0.12 | 0.14 | +6.3 | 0 | 0 | +6.3 | 3.54 | | | | | | '23/07/14 | 480 | 485 | 475 | 484 | +11 | +2.33 | 2.11 | 59.4 | 223 | 0.27 | 0.29 | +12.1 | 0 | -0.73 | +11.3 | 3.51 | | | | | | '23/07/13 | 482.5 | 482.5 | 469.5 | 473 | -3 | -0.63 | 2.73 | 75.6 | 412 | 0.18 | 0.36 | +9.18 | 0 | -4.14 | +5.04 | 3.44 | | | | | | '23/07/12 | 493 | 493.5 | 471 | 476 | -17 | -3.45 | 4.56 | 153 | 856 | 0.18 | 0.74 | -5.8 | 0 | -29.2 | -35 | 3.39 | | | | | | '23/07/11 | 505 | 505 | 492 | 493 | -2 | -0.4 | 2.63 | 62.3 | 451 | 0.14 | 0.31 | -1.74 | 0 | -7.56 | -9.3 | 3.42 | | | | | | '23/07/10 | 508 | 510 | 495 | 495 | -13 | -2.56 | 2.95 | 175 | 818 | 0.21 | 0.88 | -6.89 | 0 | -10.3 | -17.2 | 3.43 | | | | | | '23/07/07 | 537 | 537 | 511 | 518 | -12 | -2.26 | 4.91 | 140 | 476 | 0.29 | 0.73 | -21 | 0 | +4.08 | -16.9 | 3.47 | | | | | | '23/07/06 | 526 | 544 | 525 | 530 | +5 | +0.95 | 3.62 | 151 | 384 | 0.39 | 0.81 | -10.4 | 0 | +7.69 | -2.71 | 3.59 | | | | | | '23/07/05 | 525 | 526 | 521 | 525 | +5 | +0.96 | 0.96 | 39.4 | 173 | 0.23 | 0.21 | -11.6 | 0 | 0 | -11.6 | 3.68 | | | | | | '23/07/04 | 522 | 527 | 516 | 520 | 0 | 0 | 2.12 | 66.6 | 254 | 0.26 | 0.35 | -4.86 | 0 | -1.58 | -6.43 | 3.74 | | | | | | 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 | 525 | 530 | 518 | 520 | -2 | -0.38 | 2.3 | 79.8 | 227 | 0.35 | 0.42 | -15.7 | 0 | -3.48 | -19.1 | 3.77 | | | | | | '23/06/30 | 527 | 527 | 522 | 522 | -2 | -0.38 | 0.95 | 26.4 | 131 | 0.2 | 0.14 | -11.1 | 0 | 0 | -11.1 | 3.85 | | | | | | '23/06/29 | 520 | 526 | 520 | 524 | +4 | +0.77 | 1.15 | 19.3 | 101 | 0.19 | 0.1 | +4.95 | 0 | -1 | +3.95 | 3.91 | | | | | | '23/06/28 | 526 | 526 | 520 | 520 | -3 | -0.57 | 1.15 | 45.1 | 181 | 0.25 | 0.24 | +1 | 0 | +0.98 | +1.98 | 3.88 | | | | | | '23/06/27 | 530 | 530 | 522 | 523 | -4 | -0.76 | 1.52 | 31 | 178 | 0.17 | 0.16 | -11 | 0 | -0.78 | -11.8 | 3.88 | | | | | | '23/06/26 | 534 | 534 | 527 | 527 | -7 | -1.31 | 1.31 | 30 | 312 | 0.1 | 0.16 | 0 | 0 | -2.09 | -2.09 | 3.94 | | | | | | '23/06/21 | 536 | 537 | 530 | 534 | +7 | +1.33 | 1.33 | 49.3 | 709 | 0.07 | 0.26 | +3 | 0 | +1 | +4 | 3.94 | | | | | | '23/06/20 | 536 | 536 | 523 | 527 | -6 | -1.13 | 2.44 | 61.8 | 302 | 0.2 | 0.33 | +6 | 0 | -7.28 | -1.28 | 3.94 | | | | | | '23/06/19 | 549 | 549 | 530 | 533 | -10 | -1.84 | 3.5 | 131 | 1,969 | 0.07 | 0.7 | -32.1 | 0 | -8.07 | -40.2 | 3.91 | | | | | | '23/06/16 | 550 | 579 | 543 | 543 | +2 | +0.37 | 6.65 | 513 | 1,950 | 0.26 | 2.88 | +6 | 0 | +14.6 | +20.6 | 4.09 | | | | | | '23/06/15 | 543 | 543 | 532 | 541 | +9 | +1.69 | 2.07 | 105 | 283 | 0.37 | 0.56 | +10 | 0 | +0.14 | +10.1 | 4.06 | | | | | | '23/06/14 | 529 | 545 | 529 | 532 | +5 | +0.95 | 3.04 | 112 | 286 | 0.39 | 0.6 | +11 | 0 | +14.1 | +25.2 | 4 | | | | | | '23/06/13 | 533 | 535 | 523 | 527 | +2 | +0.38 | 2.29 | 84.4 | 243 | 0.35 | 0.45 | +17 | 0 | +0.86 | +17.9 | 3.94 | | | | | | '23/06/12 | 540 | 544 | 521 | 525 | -17 | -3.14 | 4.24 | 180 | 702 | 0.26 | 0.95 | -42 | 0 | -0.7 | -42.7 | 3.87 | | | | | | '23/06/09 | 521 | 550 | 517 | 542 | +29 | +5.65 | 6.43 | 374 | 927 | 0.4 | 2.01 | +23 | 0 | +19.4 | +42.4 | 4.1 | | | | | | '23/06/08 | 520 | 520 | 510 | 513 | -5 | -0.97 | 1.93 | 69.1 | 233 | 0.3 | 0.35 | -5 | 0 | +0.28 | -4.72 | 4.01 | | | | | | '23/06/07 | 521 | 521 | 512 | 518 | +5 | +0.97 | 1.75 | 59.1 | 201 | 0.29 | 0.3 | +14 | 0 | +1.48 | +15.5 | 4.04 | | | | | | '23/06/06 | 516 | 523 | 510 | 513 | -2 | -0.39 | 2.52 | 92.7 | 332 | 0.28 | 0.48 | -26.3 | 0 | +0.38 | -25.9 | 3.96 | | | | | | 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 | '23/06/05 | 516 | 522 | 515 | 515 | 0 | 0 | 1.36 | 58.9 | 238 | 0.25 | 0.31 | +5 | 0 | -1.3 | +3.7 | 4.1 | | | | | | '23/06/02 | 527 | 534 | 511 | 515 | -7 | -1.34 | 4.41 | 217 | 612 | 0.35 | 1.14 | +2.5 | 0 | -2.74 | -0.24 | 4.08 | | | | | | '23/06/01 | 516 | 530 | 514 | 522 | +6 | +1.16 | 3.1 | 180 | 423 | 0.43 | 0.95 | -68.7 | 0 | -2.04 | -70.7 | 4.07 | | | | | | '23/05/31 | 504 | 517 | 504 | 516 | +9 | +1.78 | 2.56 | 56.9 | 220 | 0.26 | 0.29 | -18.5 | 0 | -1.02 | -19.5 | 4.39 | | | | | | '23/05/30 | 514 | 519 | 507 | 507 | -7 | -1.36 | 2.33 | 109 | 299 | 0.36 | 0.56 | -48 | 0 | -1.15 | -49.2 | 4.49 | | | | | | '23/05/29 | 503 | 522 | 503 | 514 | +13 | +2.59 | 3.79 | 189 | 463 | 0.41 | 0.97 | +22 | 0 | +7.51 | +29.5 | 4.75 | | | | | | '23/05/26 | 510 | 510 | 496 | 501 | -7 | -1.38 | 2.76 | 205 | 770 | 0.27 | 1.03 | -77.3 | 0 | -4.6 | -81.9 | 4.63 | | | | | | '23/05/25 | 514 | 514 | 507 | 508 | -7 | -1.36 | 1.36 | 106 | 385 | 0.28 | 0.54 | -38.3 | 0 | -2.47 | -40.7 | 5.08 | | | | | | '23/05/24 | 522 | 525 | 513 | 515 | -13 | -2.46 | 2.27 | 173 | 451 | 0.38 | 0.89 | -41 | 0 | -3.21 | -44.2 | 5.29 | | | | | | '23/05/23 | 522 | 533 | 514 | 528 | +5 | +0.96 | 3.63 | 121 | 301 | 0.4 | 0.64 | -19 | 0 | -4.6 | -23.6 | 5.51 | | | | | | '23/05/22 | 518 | 530 | 518 | 523 | +10 | +1.95 | 2.34 | 166 | 371 | 0.45 | 0.87 | -15 | 0 | +1.22 | -13.8 | 5.62 | | | | | | '23/05/19 | 531 | 534 | 513 | 513 | -14 | -2.66 | 3.98 | 230 | 647 | 0.35 | 1.19 | -14 | -16 | +4.85 | -25.2 | 5.7 | | | | | | '23/05/18 | 544 | 544 | 521 | 527 | -10 | -1.86 | 4.28 | 257 | 600 | 0.43 | 1.36 | -0.3 | 0 | -8.69 | -8.99 | 5.78 | | | | | | '23/05/17 | 539 | 546 | 533 | 537 | +5 | +0.94 | 2.44 | 185 | 380 | 0.49 | 1 | -32.1 | 0 | +7.12 | -25 | 5.77 | | | | | | '23/05/16 | 545 | 557 | 532 | 532 | -1 | -0.19 | 4.69 | 219 | 478 | 0.46 | 1.19 | -46.6 | 0 | +3.1 | -43.5 | 5.95 | | | | | | '23/05/15 | 562 | 562 | 532 | 533 | -26 | -4.65 | 5.37 | 292 | 757 | 0.39 | 1.58 | -20.5 | 0 | -5.35 | -25.8 | 6.2 | | | | | | '23/05/12 | 564 | 571 | 553 | 559 | -1 | -0.18 | 3.21 | 281 | 1,280 | 0.22 | 1.58 | -66 | 0 | +6.18 | -59.8 | 6.31 | | | | | | '23/05/11 | 600 | 600 | 553 | 560 | -22 | -3.78 | 8.08 | 564 | 1,841 | 0.31 | 3.25 | +24 | 0 | -4.26 | +19.7 | 6.67 | | | | | | 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 | 614 | 626 | 581 | 582 | -26 | -4.28 | 7.4 | 890 | 3,656 | 0.24 | 5.35 | -4 | 0 | +0.77 | -3.23 | 6.54 | | | | | | '23/05/09 | 614 | 630 | 604 | 608 | -2 | -0.33 | 4.26 | 699 | 1,396 | 0.5 | 4.32 | +27.2 | 0 | -2 | +25.2 | 6.56 | | | | | | '23/05/08 | 595 | 624 | 592 | 610 | +30 | +5.17 | 5.52 | 1,354 | 2,260 | 0.6 | 8.25 | +54.1 | 0 | +11 | +65.1 | 6.41 | | | | | | '23/05/05 | 538 | 580 | 538 | 580 | +52 | +9.85 | 7.95 | 882 | 1,530 | 0.58 | 5.04 | +65 | +16 | -2.42 | +78.6 | 6.12 | | | | | | '23/05/04 | 507 | 546 | 507 | 528 | +22 | +4.35 | 7.71 | 612 | 1,846 | 0.33 | 3.25 | +73 | 0 | +25.8 | +98.8 | 5.77 | | | | | | '23/05/03 | 480 | 513 | 478.5 | 506 | +22 | +4.55 | 7.13 | 194 | 508 | 0.38 | 0.97 | +34 | 0 | +13.9 | +47.9 | 5.37 | | | | | | '23/05/02 | 487.5 | 489.5 | 482 | 484 | -1.5 | -0.31 | 1.54 | 84.7 | 158 | 0.54 | 0.41 | +34 | 0 | -0.17 | +33.8 | 5.19 | | | | | | '23/04/28 | 492 | 492 | 482 | 485.5 | +5.5 | +1.15 | 2.08 | 50 | 179 | 0.28 | 0.24 | +3 | 0 | 0 | +3 | 5 | | | | | | '23/04/27 | 481 | 482 | 478 | 480 | 0 | 0 | 0.83 | 9.71 | 120 | 0.08 | 0.05 | -1.9 | 0 | 0 | -1.9 | 4.99 | | | | | | '23/04/26 | 475 | 480.5 | 468 | 480 | +5 | +1.05 | 2.63 | 35.7 | 158 | 0.23 | 0.17 | +5 | 0 | -0.18 | +4.82 | 5 | | | | | | '23/04/25 | 495 | 495 | 470 | 475 | -22.5 | -4.52 | 5.03 | 113 | 412 | 0.27 | 0.54 | +0.01 | 0 | -4.29 | -4.28 | 4.93 | | | | | | '23/04/24 | 487 | 497.5 | 487 | 497.5 | +11.5 | +2.37 | 2.16 | 37 | 170 | 0.22 | 0.18 | +9 | 0 | 0 | +9 | 4.93 | | | | | | '23/04/21 | 503 | 504 | 485.5 | 486 | -12.5 | -2.51 | 3.71 | 108 | 473 | 0.23 | 0.53 | -10 | 0 | -3.72 | -13.7 | 4.88 | | | | | | '23/04/20 | 512 | 512 | 493 | 498.5 | -16.5 | -3.2 | 3.69 | 147 | 772 | 0.19 | 0.74 | +8 | 0 | -0.98 | +7.02 | 4.94 | | | | | | '23/04/19 | 545 | 550 | 515 | 515 | -23 | -4.28 | 6.51 | 274 | 2,259 | 0.12 | 1.45 | -50 | 0 | -0.46 | -50.5 | 4.93 | | | | | | '23/04/18 | 518 | 544 | 516 | 538 | +26 | +5.08 | 5.47 | 354 | 1,449 | 0.24 | 1.89 | +78 | 0 | -1.76 | +76.2 | 5.2 | | | | | | '23/04/17 | 506 | 525 | 506 | 512 | +9 | +1.79 | 3.78 | 206 | 707 | 0.29 | 1.06 | -1 | 0 | +3 | +2 | 4.78 | | | | | | '23/04/14 | 496 | 510 | 495 | 503 | +10.5 | +2.13 | 3.05 | 131 | 404 | 0.32 | 0.66 | +21 | 0 | +7.85 | +28.8 | 4.79 | | | | | | 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 | 505 | 505 | 492.5 | 492.5 | -5.5 | -1.1 | 2.51 | 82.1 | 1,108 | 0.07 | 0.41 | -16 | 0 | -0.47 | -16.5 | 4.69 | | | | | | '23/04/12 | 510 | 513 | 496.5 | 498 | -8 | -1.58 | 3.26 | 152 | 849 | 0.18 | 0.77 | -17 | 0 | -2 | -19 | 4.77 | | | | | | '23/04/11 | 482 | 508 | 480.5 | 506 | +37.5 | +8 | 5.87 | 321 | 851 | 0.38 | 1.59 | +36 | 0 | +8.58 | +44.6 | 4.87 | | | | | | '23/04/10 | 464 | 472.5 | 464 | 468.5 | +4.5 | +0.97 | 1.83 | 17.5 | 94 | 0.19 | 0.08 | -1 | 0 | -0.08 | -1.08 | 4.67 | | | | | | '23/04/07 | 464.5 | 466 | 463.5 | 464 | -3 | -0.64 | 0.54 | 21.6 | 174 | 0.12 | 0.1 | -1.15 | 0 | -0.01 | -1.16 | 4.68 | | | | | | '23/04/06 | 463 | 469.5 | 463 | 467 | +0.5 | +0.11 | 1.39 | 13.8 | 117 | 0.12 | 0.06 | +1 | 0 | -1 | 0 | 4.68 | | | | | | '23/03/31 | 467.5 | 468.5 | 466.5 | 466.5 | -2.5 | -0.53 | 0.43 | 16.4 | 108 | 0.15 | 0.08 | -3 | 0 | +0.84 | -2.16 | 4.68 | | | | | |
|