|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 146 | 143 | +3 | +2.1% | 3.85% | 148 | 150.5 | 145 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 322 | 4,751萬 | 635 | 0.5張/筆 | 147.4元 | 2.08 | 23.66 | 0.73 | 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) | 134 | 1,918萬 | 193 | 0.7張/筆 | 143.3元 | +1.5 (+1.06%) | 連漲連跌: 連3漲 ( +7.5元 / +5.42%) 財報評分: 最新62分 / 平均63分 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 146元 (+3元/ +2.1%) | 成交張數: 322張 | 成交金額: 4,751萬元 | 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9日新高 | 連3漲 (+7.5元/ +5.42%) | 第120高 | 近5日新高 | 第129高 | 近5日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 146元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 | 3年 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 138.5 | 139.5 | 150.5 | 148 | 153 | 147.5 | 185 | - | - | - | - | - | - | 144.5 | 漲跌價 | +7.5 | +6.5 | -4.5 | -2 | -7 | -1.5 | -39 | - | - | - | - | - | - | +1.5 | 漲跌幅 | +5.42% | +4.66% | -2.99% | -1.35% | -4.58% | -1.02% | -21.1% | - | - | - | - | - | - | +1.04% | 振幅 | 7.22% | 8.6% | 9.3% | 13.2% | 27.5% | 28.5% | 41.4% | - | - | - | - | - | - | 29.1% | 成交張數 | 604 | 870 | 2,211 | 5,034 | 2.79萬 | 4.89萬 | 8.79萬 | - | - | - | - | - | - | 3.58萬 | 成交金額 | 8,759萬 | 1.25億 | 3.17億 | 7.41億 | 44.1億 | 75.9億 | 140億 | - | - | - | - | - | - | 56.1億 | 週轉率 | 0.81% | 1.17% | 2.98% | 6.77% | 37.5% | 65.8% | 118% | - | - | - | - | - | - | 48.2% |
結算價 146元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/26 | 148 | 150.5 | 145 | 146 | +3 | +2.1 | 3.85 | 322 | 635 | 0.51 | 0.48 | -43 | 0 | +38 | -5 | 75.4 | -2 | 1,124 | 0 | 0 | 0 | '24/04/25 | 144.5 | 144.5 | 142 | 143 | +1.5 | +1.06 | 1.77 | 134 | 193 | 0.69 | 0.19 | -33 | 0 | -13.3 | -46.3 | 75.4 | -2 | 1,126 | 0 | 0 | 0 | '24/04/24 | 141 | 142.5 | 140.5 | 141.5 | +3 | +2.17 | 1.44 | 148 | 221 | 0.67 | 0.21 | +31 | 0 | +2.46 | +33.5 | 75.4 | -12 | 1,128 | 0 | 0 | 0 | '24/04/23 | 140 | 140.5 | 138.5 | 138.5 | -0.5 | -0.36 | 1.44 | 143 | 204 | 0.7 | 0.2 | +18 | 0 | +1.57 | +19.6 | 75.4 | -24 | 1,140 | 0 | 0 | 0 | '24/04/22 | 139.5 | 142 | 139 | 139 | -0.5 | -0.36 | 2.15 | 123 | 192 | 0.64 | 0.17 | +4 | 0 | -30.4 | -26.4 | 75.4 | +5 | 1,164 | 0 | 0 | 0 | '24/04/19 | 142 | 142.5 | 137 | 139.5 | -4 | -2.79 | 3.83 | 406 | 605 | 0.67 | 0.57 | -104 | 0 | -38.5 | -143 | 75.4 | -13 | 1,159 | 0 | 0 | 0 | '24/04/18 | 143 | 144.5 | 142 | 143.5 | -0.5 | -0.35 | 1.74 | 175 | 199 | 0.88 | 0.25 | +30 | 0 | +0.81 | +30.8 | 75.5 | -19 | 1,172 | 0 | 0 | 0 | '24/04/17 | 143 | 145.5 | 143 | 144 | +1 | +0.7 | 1.75 | 119 | 181 | 0.66 | 0.17 | -42 | 0 | -5.25 | -47.3 | 75.4 | -6 | 1,191 | 0 | 0 | 0 | '24/04/16 | 148 | 148 | 142.5 | 143 | -5.5 | -3.7 | 3.7 | 404 | 559 | 0.72 | 0.58 | -157 | 0 | -2.61 | -160 | 75.5 | -12 | 1,197 | 0 | 0 | 0 | '24/04/15 | 150 | 151 | 148.5 | 148.5 | -2 | -1.33 | 1.66 | 238 | 269 | 0.89 | 0.36 | +52 | 0 | -1.13 | +50.9 | 75.6 | -55 | 1,209 | 0 | 0 | 0 | '24/04/12 | 152.5 | 153 | 150.5 | 150.5 | -1.5 | -0.99 | 1.64 | 329 | 322 | 1.02 | 0.5 | -57 | 0 | -0.14 | -57.1 | 75.6 | -25 | 1,264 | 0 | 0 | 0 | '24/04/11 | 151.5 | 153.5 | 148 | 152 | +0.5 | +0.33 | 3.63 | 418 | 595 | 0.7 | 0.63 | -66 | 0 | -24.3 | -90.3 | 75.6 | +17 | 1,289 | 0 | 0 | 0 | '24/04/10 | 153 | 156.5 | 151 | 151.5 | +4 | +2.71 | 3.73 | 1,009 | 1,087 | 0.93 | 1.55 | -53 | 0 | +50.9 | -2.11 | 75.7 | +52 | 1,272 | 0 | 0 | 0 | '24/04/09 | 147 | 148.5 | 146.5 | 147.5 | +1 | +0.68 | 1.37 | 129 | 167 | 0.77 | 0.19 | -12 | 0 | +1 | -11 | 75.7 | +8 | 1,220 | 0 | 0 | 0 | '24/04/08 | 146 | 148 | 146 | 146.5 | +1 | +0.69 | 1.37 | 100 | 144 | 0.69 | 0.15 | +19 | 0 | -1 | +18 | 75.7 | -12 | 1,212 | 0 | 0 | 0 | '24/04/03 | 147 | 147.5 | 145 | 145.5 | -2 | -1.36 | 1.69 | 113 | 155 | 0.73 | 0.17 | -29 | 0 | -11.4 | -40.4 | 75.7 | +8 | 1,224 | 0 | 0 | 0 | '24/04/02 | 149 | 149 | 147.5 | 147.5 | 0 | 0 | 1.02 | 125 | 142 | 0.88 | 0.19 | -54 | 0 | +9.75 | -44.2 | 75.7 | -4 | 1,216 | 0 | 0 | 0 | '24/04/01 | 145 | 147.5 | 145 | 147.5 | +3 | +2.08 | 1.73 | 126 | 157 | 0.8 | 0.18 | +24 | 0 | -1.23 | +22.8 | 75.8 | -5 | 1,220 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/29 | 146 | 146 | 143.5 | 144.5 | -0.5 | -0.34 | 1.72 | 149 | 236 | 0.63 | 0.22 | +1 | 0 | -2.95 | -1.95 | 75.8 | +15 | 1,225 | 0 | 0 | 0 | '24/03/28 | 148.5 | 148.5 | 143.5 | 145 | -3 | -2.03 | 3.38 | 324 | 423 | 0.77 | 0.47 | -53 | 0 | +1.22 | -51.8 | 75.7 | +25 | 1,210 | 0 | 0 | 0 | '24/03/27 | 148.5 | 152.5 | 147.5 | 148 | 0 | 0 | 3.38 | 421 | 506 | 0.83 | 0.63 | -50 | 0 | -12.5 | -62.5 | 75.6 | +45 | 1,185 | 0 | 0 | 0 | '24/03/26 | 148.5 | 149 | 143 | 148 | 0 | 0 | 4.05 | 415 | 460 | 0.9 | 0.61 | -64 | +70 | +11 | +17 | 75.6 | -27 | 1,140 | 0 | 0 | 0 | '24/03/25 | 146 | 148.5 | 146 | 148 | +3 | +2.07 | 1.72 | 266 | 397 | 0.67 | 0.39 | -4 | 0 | +18 | +14 | 75.6 | +11 | 1,167 | 0 | 0 | 0 | '24/03/22 | 146 | 147 | 144 | 145 | 0 | 0 | 2.07 | 220 | 341 | 0.64 | 0.32 | -8 | 0 | -13.8 | -21.8 | 75.7 | -25 | 1,156 | -1 | 0 | 0 | '24/03/21 | 145.5 | 146 | 143.5 | 145 | +1.5 | +1.05 | 1.74 | 281 | 323 | 0.87 | 0.41 | -137 | 0 | -1.83 | -139 | 75.8 | +21 | 1,181 | 0 | 1 | 0.08 | '24/03/20 | 141.5 | 145 | 141.5 | 143.5 | +0.5 | +0.35 | 2.45 | 401 | 441 | 0.91 | 0.58 | -56 | +30 | -3.57 | -29.6 | 75.9 | -2 | 1,160 | 0 | 1 | 0.09 | '24/03/19 | 148 | 148.5 | 142 | 143 | -5 | -3.38 | 4.39 | 652 | 893 | 0.73 | 0.94 | -150 | 0 | +34.5 | -116 | 76 | -4 | 1,162 | +1 | 1 | 0.09 | '24/03/18 | 145.5 | 149.5 | 145.5 | 148 | +1 | +0.68 | 2.72 | 345 | 423 | 0.81 | 0.51 | -90 | 0 | +82.5 | -7.48 | 76.2 | -29 | 1,166 | 0 | 0 | 0 | '24/03/15 | 155 | 156.5 | 145.5 | 147 | -10 | -6.37 | 7.01 | 1,664 | 1,743 | 0.95 | 2.48 | -448 | 0 | +62.6 | -385 | 76.3 | -85 | 1,195 | -5 | 0 | 0 | '24/03/14 | 175 | 175.5 | 157 | 157 | -17 | -9.77 | 10.6 | 1,938 | 4,680 | 0.41 | 3.09 | -490 | 0 | -242 | -732 | 76.9 | -74 | 1,280 | +1 | 5 | 0.39 | '24/03/13 | 176.5 | 179 | 168 | 174 | +3.5 | +2.05 | 6.45 | 1,769 | 2,602 | 0.68 | 3.09 | +37 | 0 | -1.8 | +35.2 | 77.4 | +249 | 1,354 | +2 | 4 | 0.3 | '24/03/12 | 163 | 175 | 162.5 | 170.5 | +8 | +4.92 | 7.69 | 1,602 | 1,483 | 1.08 | 2.72 | +378 | +9 | +8.28 | +395 | 77.3 | +128 | 1,105 | +1 | 2 | 0.18 | '24/03/11 | 160 | 164 | 157.5 | 162.5 | +6 | +3.83 | 4.15 | 399 | 458 | 0.87 | 0.64 | +200 | 0 | -1 | +199 | 76.8 | -32 | 977 | 0 | 1 | 0.1 | '24/03/08 | 164 | 165 | 154 | 156.5 | -4.5 | -2.8 | 6.83 | 550 | 638 | 0.86 | 0.87 | +88 | 0 | -1 | +87 | 76.6 | -13 | 1,009 | 0 | 1 | 0.1 | '24/03/07 | 161.5 | 167 | 159 | 161 | -0.5 | -0.31 | 4.95 | 604 | 577 | 1.05 | 0.98 | +39 | 0 | -2 | +37 | 76.4 | -49 | 1,022 | 0 | 1 | 0.1 | '24/03/06 | 156 | 162 | 156 | 161.5 | +5.5 | +3.53 | 3.85 | 432 | 405 | 1.07 | 0.69 | +66 | -32 | -0.32 | +33.7 | 76.3 | +7 | 1,071 | 0 | 1 | 0.09 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 156 | 157 | 154 | 156 | +1 | +0.65 | 1.94 | 134 | 171 | 0.78 | 0.21 | -21 | 0 | +2.6 | -18.4 | 76.2 | +3 | 1,064 | 0 | 1 | 0.09 | '24/03/04 | 157 | 158 | 154.5 | 155 | -1 | -0.64 | 2.24 | 423 | 415 | 1.02 | 0.66 | +23 | -34 | -1.77 | -12.8 | 76.3 | -135 | 1,061 | 0 | 1 | 0.09 | '24/03/01 | 162 | 163 | 156 | 156 | -3 | -1.89 | 4.4 | 523 | 464 | 1.13 | 0.83 | +43 | 0 | +7.46 | +50.5 | 76.2 | -219 | 1,196 | 0 | 1 | 0.08 | '24/02/29 | 158.5 | 159.5 | 157.5 | 159 | +0.5 | +0.32 | 1.26 | 180 | 245 | 0.73 | 0.28 | -22 | 0 | +0.75 | -21.3 | 76.2 | -36 | 1,415 | 0 | 1 | 0.07 | '24/02/27 | 163 | 165.5 | 158 | 158.5 | -4.5 | -2.76 | 4.6 | 420 | 455 | 0.92 | 0.67 | +7 | 0 | -35 | -28 | 76.2 | -25 | 1,451 | 0 | 1 | 0.07 | '24/02/26 | 164 | 166 | 161 | 163 | -1 | -0.61 | 3.05 | 293 | 918 | 0.32 | 0.48 | -26 | 0 | -27 | -53 | 76.2 | -15 | 1,476 | -3 | 1 | 0.07 | '24/02/23 | 166.5 | 170 | 164 | 164 | -2.5 | -1.5 | 3.6 | 439 | 410 | 1.07 | 0.73 | +13 | 0 | +48 | +61 | 76.3 | -35 | 1,491 | 0 | 4 | 0.27 | '24/02/22 | 164 | 168 | 163.5 | 166.5 | -0.5 | -0.3 | 2.69 | 386 | 545 | 0.71 | 0.64 | -36 | 0 | -8.55 | -44.5 | 76.3 | -54 | 1,526 | +1 | 4 | 0.26 | '24/02/21 | 164 | 170 | 161 | 167 | +4 | +2.45 | 5.52 | 507 | 497 | 1.02 | 0.84 | -45 | 0 | +23.8 | -21.2 | 76.3 | +128 | 1,580 | 0 | 3 | 0.19 | '24/02/20 | 162.5 | 164.5 | 159.5 | 163 | +0.5 | +0.31 | 3.08 | 415 | 606 | 0.68 | 0.67 | +43 | -94 | -4 | -55 | 76.4 | +22 | 1,452 | 0 | 3 | 0.21 | '24/02/19 | 169 | 172 | 162.5 | 162.5 | -7.5 | -4.41 | 5.59 | 1,007 | 3,148 | 0.32 | 1.68 | -163 | 0 | +43.2 | -120 | 76.5 | +14 | 1,430 | +1 | 3 | 0.21 | '24/02/16 | 161.5 | 171 | 160.5 | 170 | +8.5 | +5.26 | 6.5 | 1,282 | 1,110 | 1.16 | 2.15 | +112 | 0 | +11.1 | +123 | 76.7 | +340 | 1,416 | 0 | 2 | 0.14 | '24/02/15 | 165 | 165.5 | 157.5 | 161.5 | -2 | -1.22 | 4.89 | 618 | 1,210 | 0.51 | 1 | +38 | 0 | +12.1 | +50.1 | 76.6 | +37 | 1,076 | -2 | 2 | 0.19 | '24/02/05 | 166.5 | 172 | 163 | 163.5 | -1 | -0.61 | 5.47 | 1,623 | 2,451 | 0.66 | 2.72 | -260 | 0 | +15 | -245 | 76.5 | +24 | 1,039 | +2 | 4 | 0.38 | '24/02/02 | 156 | 167.5 | 153.5 | 164.5 | +10 | +6.47 | 9.06 | 1,707 | 1,578 | 1.08 | 2.79 | +145 | +105 | +54.5 | +304 | 76.9 | +256 | 1,015 | +2 | 2 | 0.2 | '24/02/01 | 151 | 155.5 | 151 | 154.5 | +4 | +2.66 | 2.99 | 271 | 288 | 0.94 | 0.42 | -29 | 0 | -3 | -32 | 76.7 | +56 | 759 | -1 | 0 | 0 | '24/01/31 | 150 | 152 | 149.5 | 150.5 | 0 | 0 | 1.66 | 169 | 146 | 1.16 | 0.26 | +123 | +49 | 0 | +172 | 76.7 | -10 | 703 | 0 | 1 | 0.14 | '24/01/30 | 153.5 | 153.5 | 149.5 | 150.5 | -1.5 | -0.99 | 2.63 | 239 | 284 | 0.84 | 0.36 | +31 | 0 | 0 | +31 | 76.7 | +32 | 713 | 0 | 1 | 0.14 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/29 | 153 | 156 | 152 | 152 | -1 | -0.65 | 2.61 | 250 | 277 | 0.9 | 0.38 | +43 | 0 | +10 | +53 | 76.7 | +3 | 681 | 0 | 1 | 0.15 | '24/01/26 | 154 | 158 | 152.5 | 153 | 0 | 0 | 3.59 | 464 | 680 | 0.68 | 0.72 | +31 | 0 | +37 | +68 | 76.7 | -9 | 678 | 0 | 1 | 0.15 | '24/01/25 | 155.5 | 156 | 153 | 153 | -2 | -1.29 | 1.94 | 362 | 393 | 0.92 | 0.56 | +106 | 0 | -8 | +98 | 76.6 | -11 | 687 | 0 | 1 | 0.15 | '24/01/24 | 157.5 | 159.5 | 155 | 155 | -1 | -0.64 | 2.88 | 601 | 719 | 0.84 | 0.95 | +110 | 0 | +2 | +112 | 76.5 | -3 | 698 | 0 | 1 | 0.14 | '24/01/23 | 157 | 159.5 | 155.5 | 156 | 0 | 0 | 2.56 | 826 | 818 | 1.01 | 1.3 | +303 | 0 | +25.5 | +328 | 76.3 | -111 | 701 | 0 | 1 | 0.14 | '24/01/22 | 152 | 159 | 152 | 156 | +9 | +6.12 | 4.76 | 1,590 | 1,520 | 1.05 | 2.48 | +583 | +14 | +10.2 | +607 | 75.9 | +46 | 812 | 0 | 1 | 0.12 | '24/01/19 | 150.5 | 150.5 | 147 | 147 | -1.5 | -1.01 | 2.36 | 299 | 819 | 0.36 | 0.44 | -68 | +50 | +1 | -17 | 75.2 | +3 | 766 | 0 | 1 | 0.13 | '24/01/18 | 145.5 | 151 | 141.5 | 148.5 | +7.5 | +5.32 | 6.74 | 625 | 719 | 0.87 | 0.92 | +123 | +49 | 0 | +172 | 75.3 | +54 | 763 | +1 | 1 | 0.13 | '24/01/17 | 144 | 147 | 140 | 141 | -3 | -2.08 | 4.86 | 259 | 402 | 0.65 | 0.37 | -72 | 0 | 0 | -72 | 75.1 | +5 | 709 | 0 | 0 | 0 | '24/01/16 | 144.5 | 146 | 144 | 144 | -0.5 | -0.35 | 1.38 | 78.2 | 174 | 0.45 | 0.11 | +3 | 0 | 0 | +3 | 75.2 | +4 | 704 | 0 | 0 | 0 | '24/01/15 | 145.5 | 146 | 144.5 | 144.5 | -0.5 | -0.34 | 1.03 | 64.6 | 158 | 0.41 | 0.09 | -5 | 0 | +1 | -4 | 75.2 | -6 | 700 | 0 | 0 | 0 | '24/01/12 | 147 | 147 | 144.5 | 145 | -2 | -1.36 | 1.7 | 101 | 116 | 0.87 | 0.15 | +5 | 0 | 0 | +5 | 75.2 | +1 | 706 | 0 | 0 | 0 | '24/01/11 | 146 | 149.5 | 144 | 147 | +1 | +0.68 | 3.77 | 445 | 430 | 1.04 | 0.66 | +127 | 0 | -1 | +126 | 75.2 | -78 | 705 | -2 | 0 | 0 | '24/01/10 | 147 | 152 | 144.5 | 146 | +7 | +5.04 | 5.4 | 1,084 | 996 | 1.09 | 1.6 | -103 | 0 | +1.85 | -101 | 75.1 | +113 | 783 | +2 | 2 | 0.26 | '24/01/09 | 140 | 141 | 138.5 | 139 | 0 | 0 | 1.8 | 133 | 147 | 0.9 | 0.19 | -20 | +20 | -0.22 | -0.22 | 75.2 | +4 | 670 | 0 | 0 | 0 | '24/01/08 | 138 | 140 | 137.5 | 139 | +1.5 | +1.09 | 1.82 | 106 | 137 | 0.77 | 0.15 | -11 | 0 | +0.05 | -11 | 75.3 | +7 | 666 | 0 | 0 | 0 | '24/01/05 | 139 | 140 | 137.5 | 137.5 | -1 | -0.72 | 1.81 | 251 | 274 | 0.92 | 0.35 | -187 | 0 | -3.58 | -191 | 75.3 | +7 | 659 | 0 | 0 | 0 | '24/01/04 | 138.5 | 140.5 | 138.5 | 138.5 | -1 | -0.72 | 1.43 | 147 | 164 | 0.89 | 0.2 | -47 | 0 | -8.15 | -55.2 | 75.5 | -4 | 652 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/03 | 142 | 142 | 137.5 | 139.5 | -2 | -1.41 | 3.18 | 352 | 377 | 0.93 | 0.49 | -47 | 0 | -2.88 | -49.9 | 75.6 | +2 | 656 | 0 | 0 | 0 | '24/01/02 | 143.5 | 143.5 | 141.5 | 141.5 | -3 | -2.08 | 1.38 | 152 | 209 | 0.73 | 0.22 | -68 | 0 | -0.24 | -68.2 | 75.6 | -6 | 654 | -1 | 0 | 0 | '23/12/29 | 145 | 145 | 143.5 | 144.5 | -0.5 | -0.34 | 1.03 | 80.5 | 111 | 0.73 | 0.12 | -18 | 0 | +2 | -16 | 75.7 | -8 | 660 | 0 | 1 | 0.15 | '23/12/28 | 148 | 148 | 145 | 145 | -3 | -2.03 | 2.03 | 136 | 155 | 0.88 | 0.2 | -40 | 0 | -2.61 | -42.6 | 75.7 | -2 | 668 | 0 | 1 | 0.15 | '23/12/27 | 146.5 | 148.5 | 144.5 | 148 | +1.5 | +1.02 | 2.73 | 316 | 282 | 1.12 | 0.46 | -67 | 0 | -2.74 | -69.7 | 75.8 | -19 | 670 | 0 | 1 | 0.15 | '23/12/26 | 143 | 146.5 | 142.5 | 146.5 | +3 | +2.09 | 2.79 | 235 | 218 | 1.08 | 0.34 | -7 | 0 | +2.73 | -4.27 | 75.6 | +52 | 689 | 0 | 1 | 0.15 | '23/12/25 | 145.5 | 145.5 | 143 | 143.5 | -3 | -2.05 | 1.71 | 208 | 260 | 0.8 | 0.3 | -73 | 0 | -22.6 | -95.6 | 75.6 | +16 | 637 | 0 | 1 | 0.16 | '23/12/22 | 146.5 | 148.5 | 145 | 146.5 | +2 | +1.38 | 2.42 | 134 | 165 | 0.81 | 0.2 | -19 | 0 | +3.31 | -15.7 | 75.7 | +5 | 621 | 0 | 1 | 0.16 | '23/12/21 | 146.5 | 147 | 144.5 | 144.5 | -2 | -1.37 | 1.71 | 90.7 | 99 | 0.92 | 0.13 | -33 | 0 | -0.03 | -33 | 75.7 | +24 | 616 | 0 | 1 | 0.16 | '23/12/20 | 145.5 | 147 | 145 | 146.5 | +2 | +1.38 | 1.38 | 132 | 150 | 0.88 | 0.19 | +12 | 0 | +17 | +29 | 75.8 | +3 | 592 | 0 | 1 | 0.17 | '23/12/19 | 147.5 | 147.5 | 143.5 | 144.5 | -3 | -2.03 | 2.71 | 169 | 235 | 0.72 | 0.25 | +12 | 0 | -9.6 | +2.39 | 75.7 | -10 | 589 | 0 | 1 | 0.17 | '23/12/18 | 150.5 | 150.5 | 147 | 147.5 | -2.5 | -1.67 | 2.33 | 122 | 190 | 0.64 | 0.18 | -35 | 0 | -0.36 | -35.4 | 75.7 | -7 | 599 | +1 | 1 | 0.17 | '23/12/15 | 151 | 152 | 150 | 150 | -0.5 | -0.33 | 1.33 | 82.7 | 99 | 0.84 | 0.12 | -15 | 0 | -0.02 | -15 | 75.7 | -6 | 606 | 0 | 0 | 0 | '23/12/14 | 151.5 | 154.5 | 150.5 | 150.5 | +0.5 | +0.33 | 2.67 | 180 | 206 | 0.88 | 0.27 | +32 | 0 | +2.21 | +34.2 | 75.7 | +27 | 612 | 0 | 0 | 0 | '23/12/13 | 153 | 153 | 149 | 150 | -3 | -1.96 | 2.61 | 309 | 359 | 0.86 | 0.47 | -98 | 0 | +28.2 | -69.8 | 75.7 | -63 | 585 | 0 | 0 | 0 | '23/12/12 | 156.5 | 157 | 152.5 | 153 | -2 | -1.29 | 2.9 | 262 | 303 | 0.86 | 0.4 | -80 | 0 | +11.8 | -68.2 | 75.7 | -12 | 648 | 0 | 0 | 0 | '23/12/11 | 155.5 | 160 | 155 | 155 | +3.5 | +2.31 | 3.3 | 532 | 459 | 1.16 | 0.84 | +140 | 0 | +0.41 | +140 | 75.8 | -23 | 660 | -2 | 0 | 0 | '23/12/08 | 156 | 157.5 | 151.5 | 151.5 | -3 | -1.94 | 3.88 | 206 | 215 | 0.96 | 0.32 | -39 | 0 | -3.08 | -42.1 | 75.6 | +1 | 683 | +2 | 2 | 0.29 | 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 | '23/12/07 | 153 | 155.5 | 153 | 154.5 | +1.5 | +0.98 | 1.63 | 120 | 142 | 0.85 | 0.19 | +33 | 0 | +0.95 | +34 | 75.6 | -5 | 682 | 0 | 0 | 0 | '23/12/06 | 156 | 158 | 152 | 153 | -3.5 | -2.24 | 3.83 | 407 | 359 | 1.13 | 0.63 | -66 | 0 | +76.4 | +10.4 | 75.6 | +9 | 687 | 0 | 0 | 0 | '23/12/05 | 157 | 159 | 155 | 156.5 | -0.5 | -0.32 | 2.55 | 206 | 177 | 1.16 | 0.32 | +25 | 0 | +0.95 | +26 | 75.6 | +22 | 678 | 0 | 0 | 0 | '23/12/04 | 159 | 161.5 | 156.5 | 157 | 0 | 0 | 3.18 | 392 | 412 | 0.95 | 0.62 | -61 | 0 | +15.2 | -45.8 | 75.6 | +30 | 656 | 0 | 0 | 0 | '23/12/01 | 155.5 | 159.5 | 154.5 | 157 | +1.5 | +0.96 | 3.22 | 316 | 301 | 1.05 | 0.5 | +18 | 0 | +18 | +36 | 75.7 | +54 | 626 | 0 | 0 | 0 | '23/11/30 | 157.5 | 158.5 | 154 | 155.5 | -0.5 | -0.32 | 2.88 | 394 | 287 | 1.37 | 0.61 | +120 | 0 | +54 | +174 | 75.7 | -64 | 572 | 0 | 0 | 0 | '23/11/29 | 156.5 | 158.5 | 152 | 156 | +2 | +1.3 | 4.22 | 674 | 490 | 1.37 | 1.04 | +65 | 0 | +70 | +135 | 75.5 | +28 | 636 | 0 | 0 | 0 | '23/11/28 | 151 | 156.5 | 150.5 | 154 | +5 | +3.36 | 4.03 | 320 | 319 | 1 | 0.49 | +66 | 0 | -14 | +52 | 75.4 | +14 | 608 | 0 | 0 | 0 | '23/11/27 | 156.5 | 157.5 | 148.5 | 149 | -7 | -4.49 | 5.77 | 261 | 454 | 0.58 | 0.4 | +22 | 0 | +7 | +29 | 75.3 | -63 | 594 | 0 | 0 | 0 | '23/11/24 | 157 | 161.5 | 156 | 156 | -1 | -0.64 | 3.5 | 596 | 530 | 1.12 | 0.95 | -93 | 0 | +42 | -51 | 75.3 | -16 | 657 | 0 | 0 | 0 | '23/11/23 | 159 | 162.5 | 155.5 | 157 | -1.5 | -0.95 | 4.42 | 860 | 775 | 1.11 | 1.36 | -45 | 0 | +41 | -4 | 75.4 | +27 | 673 | 0 | 0 | 0 | '23/11/22 | 147.5 | 162 | 147 | 158.5 | +10.5 | +7.09 | 10.1 | 1,403 | 1,177 | 1.19 | 2.2 | +37 | -20 | +56 | +73 | 75.5 | +242 | 646 | 0 | 0 | 0 | '23/11/21 | 145 | 149 | 144 | 148 | +4 | +2.78 | 3.47 | 179 | 191 | 0.94 | 0.26 | +31 | -50 | +38 | +19 | 75.4 | +20 | 404 | 0 | 0 | 0 | '23/11/20 | 145 | 145 | 143.5 | 144 | -2.5 | -1.71 | 1.02 | 128 | 150 | 0.85 | 0.18 | +8 | -10 | +0.94 | -1.06 | 75.4 | -10 | 384 | 0 | 0 | 0 | '23/11/17 | 148.5 | 148.5 | 144.5 | 146.5 | -0.5 | -0.34 | 2.72 | 147 | 246 | 0.6 | 0.21 | -28 | -30 | 0 | -58 | 75.4 | +23 | 394 | 0 | 0 | 0 | '23/11/16 | 145.5 | 150 | 145 | 147 | +1.5 | +1.03 | 3.44 | 215 | 280 | 0.77 | 0.32 | +27 | 0 | +8 | +35 | 75.4 | +14 | 371 | 0 | 0 | 0 | '23/11/15 | 141 | 148 | 140 | 145.5 | +5.5 | +3.93 | 5.71 | 377 | 397 | 0.95 | 0.54 | +104 | -30 | +22.1 | +96.1 | 75.4 | +51 | 357 | 0 | 0 | 0 | '23/11/14 | 142 | 142 | 138.5 | 140 | -1 | -0.71 | 2.48 | 195 | 244 | 0.8 | 0.27 | -52 | 0 | -0.08 | -52.1 | 75.2 | -20 | 306 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/13 | 144.5 | 145.5 | 141 | 141 | -4 | -2.76 | 3.1 | 232 | 673 | 0.34 | 0.33 | -99 | -15 | +10.6 | -103 | 75.3 | +25 | 326 | 0 | 0 | 0 | '23/11/10 | 141 | 148 | 141 | 145 | +6 | +4.32 | 5.04 | 397 | 429 | 0.93 | 0.57 | +85 | 0 | +2.27 | +87.3 | 75.4 | +32 | 301 | 0 | 0 | 0 | '23/11/09 | 143 | 143.5 | 137 | 139 | -12.5 | -8.25 | 4.29 | 834 | 1,098 | 0.76 | 1.16 | -168 | 0 | -4.61 | -173 | 75.3 | -36 | 269 | 0 | 0 | 0 | '23/11/08 | 153.5 | 156.5 | 150.5 | 151.5 | +1.5 | +1 | 4 | 308 | 637 | 0.48 | 0.47 | -50 | 0 | +9.29 | -40.7 | 75.5 | +71 | 305 | 0 | 0 | 0 | '23/11/07 | 151 | 153.5 | 147 | 150 | 0 | 0 | 4.33 | 224 | 410 | 0.55 | 0.34 | +40 | 0 | +3.67 | +43.7 | 75.6 | +3 | 234 | 0 | 0 | 0 | '23/11/06 | 146 | 150 | 144 | 150 | +6 | +4.17 | 4.17 | 105 | 134 | 0.78 | 0.15 | +14 | 0 | -0.08 | +13.9 | 75.5 | +13 | 231 | 0 | 0 | 0 | '23/11/03 | 146.5 | 146.5 | 144 | 144 | -1 | -0.69 | 1.72 | 40.9 | 165 | 0.25 | 0.06 | +7 | 0 | 0 | +7 | 75.5 | +10 | 218 | 0 | 0 | 0 | '23/11/02 | 149 | 149 | 145 | 145 | -1 | -0.68 | 2.74 | 71.6 | 222 | 0.32 | 0.1 | -13 | 0 | +1 | -12 | 75.5 | +4 | 208 | 0 | 0 | 0 | '23/11/01 | 146 | 146.5 | 143.5 | 146 | +1.5 | +1.04 | 2.08 | 130 | 137 | 0.95 | 0.19 | +49 | 0 | -64 | -15 | 75.5 | +14 | 204 | 0 | 0 | 0 | '23/10/31 | 146.5 | 148 | 142 | 144.5 | -2 | -1.37 | 4.1 | 137 | 830 | 0.17 | 0.2 | -43 | 0 | +20 | -23 | 75.4 | +10 | 190 | 0 | 0 | 0 | '23/10/30 | 148 | 152 | 146.5 | 146.5 | -1 | -0.68 | 3.73 | 230 | 237 | 0.97 | 0.34 | -41 | 0 | +35 | -5.97 | 75.5 | +1 | 180 | 0 | 0 | 0 | '23/10/27 | 143 | 154 | 142 | 147.5 | +4 | +2.79 | 8.36 | 378 | 433 | 0.87 | 0.57 | +4 | 0 | +55.5 | +59.5 | 75.5 | +30 | 179 | 0 | 0 | 0 | '23/10/26 | 139.5 | 143.5 | 139.5 | 143.5 | +0.5 | +0.35 | 2.8 | 61.8 | 73 | 0.85 | 0.09 | -13 | +10 | +15 | +12 | 75.5 | -1 | 149 | 0 | 0 | 0 | '23/10/25 | 141 | 143 | 141 | 143 | +2.5 | +1.78 | 1.42 | 68.4 | 81 | 0.84 | 0.1 | -2 | 0 | +20 | +18 | 75.5 | -12 | 150 | 0 | 0 | 0 | '23/10/24 | 139.5 | 140.5 | 139 | 140.5 | +1 | +0.72 | 1.08 | 41.9 | 66 | 0.63 | 0.06 | -19 | 0 | -0.04 | -19 | 75.5 | +2 | 162 | 0 | 0 | 0 | '23/10/23 | 139 | 142 | 139 | 139.5 | 0 | 0 | 2.15 | 284 | 211 | 1.35 | 0.4 | +45 | 0 | 0 | +45 | 75.6 | 0 | 160 | 0 | 0 | 0 | '23/10/20 | 137.5 | 139.5 | 134 | 139.5 | +0.5 | +0.36 | 3.96 | 244 | 256 | 0.95 | 0.33 | -49 | +5 | -0.21 | -44.2 | 75.5 | -3 | 160 | 0 | 0 | 0 | '23/10/19 | 138.5 | 140 | 137.5 | 139 | 0 | 0 | 1.8 | 132 | 168 | 0.78 | 0.18 | -27 | 0 | -11.1 | -38.1 | 75.6 | +12 | 163 | 0 | 0 | 0 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/18 | 143.5 | 144 | 139 | 139 | -4.5 | -3.14 | 3.48 | 206 | 359 | 0.57 | 0.29 | -84 | 0 | 0 | -84 | 75.6 | +13 | 151 | 0 | 0 | 0 | '23/10/17 | 147.5 | 148 | 143 | 143.5 | -3 | -2.05 | 3.41 | 193 | 274 | 0.7 | 0.28 | -60 | 0 | -33.2 | -93.2 | 75.7 | +7 | 138 | 0 | 0 | 0 | '23/10/16 | 148.5 | 151.5 | 146.5 | 146.5 | -3.5 | -2.33 | 3.33 | 180 | 227 | 0.79 | 0.27 | -41 | 0 | +10.4 | -30.6 | 75.8 | +12 | 131 | 0 | 0 | 0 | '23/10/13 | 154 | 157 | 149 | 150 | -4.5 | -2.91 | 5.18 | 524 | 545 | 0.96 | 0.8 | -74 | 0 | +0.23 | -73.8 | 75.8 | +18 | 119 | 0 | 0 | 0 | '23/10/12 | 150.5 | 154.5 | 149.5 | 154.5 | +14 | +9.96 | 3.56 | 777 | 664 | 1.17 | 1.19 | +138 | 0 | -12 | +126 | 75.9 | +62 | 101 | 0 | 0 | 0 | '23/10/11 | 141.5 | 143.5 | 140 | 140.5 | -1.5 | -1.06 | 2.46 | 184 | 219 | 0.84 | 0.26 | +35 | 0 | +5 | +40 | 75.7 | +8 | 39 | 0 | 0 | 0 | '23/10/06 | 141 | 144 | 141 | 142 | +0.5 | +0.35 | 2.12 | 129 | 98 | 1.32 | 0.18 | +13 | 0 | -0.05 | +12.9 | 75.7 | -1 | 31 | 0 | 0 | 0 | '23/10/05 | 140 | 142.5 | 138.5 | 141.5 | +1 | +0.71 | 2.85 | 147 | 179 | 0.82 | 0.21 | +9 | -27 | -0.21 | -18.2 | 75.7 | +13 | 32 | 0 | 0 | 0 | '23/10/04 | 142 | 142.5 | 139.5 | 140.5 | -1.5 | -1.06 | 2.11 | 90.7 | 123 | 0.74 | 0.13 | -16 | 0 | +7.94 | -8.06 | 75.6 | +2 | 19 | 0 | 0 | 0 | '23/10/03 | 145 | 145 | 140.5 | 142 | -2.5 | -1.73 | 3.11 | 134 | 470 | 0.28 | 0.19 | -2 | 0 | +21 | +19 | 75.7 | +10 | 17 | 0 | 0 | 0 | '23/10/02 | 144.5 | 146 | 142 | 144.5 | +4 | +2.85 | 2.85 | 165 | 356 | 0.46 | 0.24 | -23 | 0 | +0.1 | -22.9 | 75.7 | +7 | 7 | 0 | 0 | 0 | '23/09/28 | 140 | 142 | 140 | 140.5 | +3 | +2.18 | 1.45 | 166 | 151 | 1.1 | 0.23 | +28 | 0 | -3.2 | +24.8 | 75.7 | 0 | 0 | 0 | 0 | 0 | '23/09/27 | 138 | 139 | 136.5 | 137.5 | -1.5 | -1.08 | 1.8 | 66.1 | 134 | 0.49 | 0.09 | +1 | 0 | -0.68 | +0.32 | 75.7 | | | | | | '23/09/26 | 140 | 141 | 139 | 139 | -0.5 | -0.36 | 1.43 | 82 | 141 | 0.58 | 0.11 | -9 | 0 | -6.02 | -15 | 75.6 | | | | | | '23/09/25 | 142.5 | 145 | 139 | 139.5 | -4 | -2.79 | 4.18 | 274 | 401 | 0.68 | 0.39 | +4 | 0 | +0.72 | +4.72 | 75.6 | | | | | | '23/09/22 | 140 | 143.5 | 140 | 143.5 | +1 | +0.7 | 2.46 | 70 | 97 | 0.72 | 0.1 | +34 | 0 | -30.6 | +3.38 | 75.6 | | | | | | '23/09/21 | 147.5 | 147.5 | 140.5 | 142.5 | -3 | -2.06 | 4.81 | 221 | 254 | 0.87 | 0.31 | +32 | 0 | -16.5 | +15.5 | 75.6 | | | | | | '23/09/20 | 148.5 | 148.5 | 145.5 | 145.5 | -3 | -2.02 | 2.02 | 89.9 | 154 | 0.58 | 0.13 | +1 | 0 | -0.07 | +0.93 | 75.5 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/19 | 154.5 | 158 | 148.5 | 148.5 | -5.5 | -3.57 | 6.17 | 212 | 239 | 0.89 | 0.32 | -38 | -11 | +8.53 | -40.5 | 75.5 | | | | | | '23/09/18 | 156.5 | 159 | 154 | 154 | -2.5 | -1.6 | 3.19 | 146 | 194 | 0.75 | 0.23 | -55 | 0 | -5 | -60 | 75.6 | | | | | | '23/09/15 | 156.5 | 159.5 | 153 | 156.5 | +0.5 | +0.32 | 4.17 | 287 | 326 | 0.88 | 0.45 | -33 | 0 | +19 | -14 | 75.6 | | | | | | '23/09/14 | 153 | 161.5 | 152 | 156 | +5 | +3.31 | 6.29 | 755 | 746 | 1.01 | 1.19 | +57 | +59 | +22 | +138 | 75.7 | | | | | | '23/09/13 | 151 | 152 | 149 | 151 | +1.5 | +1 | 2.01 | 231 | 265 | 0.87 | 0.35 | -49 | +100 | +6 | +57 | 75.6 | | | | | | '23/09/12 | 149 | 152 | 145.5 | 149.5 | +4 | +2.75 | 4.47 | 251 | 427 | 0.59 | 0.37 | -29 | +46 | +4 | +21 | 75.7 | | | | | | '23/09/11 | 145 | 151.5 | 144 | 145.5 | +3 | +2.11 | 5.26 | 365 | 421 | 0.87 | 0.54 | -6 | 0 | +14.9 | +8.88 | 75.7 | | | | | | '23/09/08 | 142 | 143.5 | 141 | 142.5 | -1.5 | -1.04 | 1.74 | 71.8 | 97 | 0.74 | 0.1 | +1 | 0 | 0 | +1 | 75.7 | | | | | | '23/09/07 | 143.5 | 144 | 142 | 144 | +1 | +0.7 | 1.4 | 67 | 89 | 0.75 | 0.1 | -7 | 0 | -1 | -8 | 75.7 | | | | | | '23/09/06 | 143.5 | 144 | 143 | 143 | -0.5 | -0.35 | 0.7 | 72.7 | 174 | 0.42 | 0.1 | -30 | 0 | -1.22 | -31.2 | 75.7 | | | | | | '23/09/05 | 142.5 | 146 | 142.5 | 143.5 | -0.5 | -0.35 | 2.43 | 101 | 153 | 0.66 | 0.15 | -5 | +14 | 0 | +9 | 75.8 | | | | | | '23/09/04 | 143 | 145 | 141 | 144 | +3 | +2.13 | 2.84 | 115 | 160 | 0.72 | 0.16 | +14 | 0 | -1 | +13 | 75.8 | | | | | | '23/09/01 | 140.5 | 143 | 140.5 | 141 | +1 | +0.71 | 1.79 | 105 | 129 | 0.81 | 0.15 | +51 | 0 | -0.07 | +50.9 | 75.7 | | | | | | '23/08/31 | 140 | 141 | 139 | 140 | -1 | -0.71 | 1.42 | 130 | 120 | 1.08 | 0.18 | +14 | 0 | -2.14 | +11.9 | 75.7 | | | | | | '23/08/30 | 143 | 143 | 140.5 | 141 | -1.5 | -1.05 | 1.75 | 96.2 | 127 | 0.76 | 0.14 | -9 | +14 | +0.89 | +5.89 | 75.6 | | | | | | '23/08/29 | 140 | 144.5 | 139 | 142.5 | +4 | +2.89 | 3.97 | 217 | 241 | 0.9 | 0.31 | -160 | 0 | -1.04 | -161 | 75.7 | | | | | | '23/08/28 | 141.5 | 141.5 | 138 | 138.5 | -1 | -0.72 | 2.51 | 94.6 | 120 | 0.79 | 0.13 | -37 | 0 | 0 | -37 | 75.6 | | | | | | '23/08/25 | 135.5 | 141.5 | 135.5 | 139.5 | +2.5 | +1.82 | 4.38 | 121 | 148 | 0.82 | 0.17 | +14 | +48 | -1 | +61 | 75.7 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/24 | 140.5 | 143 | 137 | 137 | -3.5 | -2.49 | 4.27 | 155 | 237 | 0.66 | 0.22 | -31 | 0 | -0.08 | -31.1 | 75.7 | | | | | | '23/08/23 | 143 | 146.5 | 140.5 | 140.5 | +2 | +1.44 | 4.33 | 394 | 537 | 0.73 | 0.56 | -107 | +14 | -0.06 | -93.1 | 75.7 | | | | | | '23/08/22 | 136 | 139.5 | 134.5 | 138.5 | +3.5 | +2.59 | 3.7 | 130 | 162 | 0.8 | 0.18 | -12 | +14 | 0 | +2 | 75.8 | | | | | | '23/08/21 | 136.5 | 137.5 | 133.5 | 135 | -2 | -1.46 | 2.92 | 116 | 201 | 0.58 | 0.16 | -2 | +8 | 0 | +6 | 75.9 | | | | | | '23/08/18 | 143 | 144.5 | 137 | 137 | -3 | -2.14 | 5.36 | 505 | 576 | 0.88 | 0.71 | -160 | 0 | -1.04 | -161 | 75.9 | | | | | | '23/08/17 | 128 | 140 | 128 | 140 | +12.5 | +9.8 | 9.41 | 464 | 470 | 0.99 | 0.63 | +11 | +1 | -0.17 | +11.8 | 76.1 | | | | | | '23/08/16 | 129.5 | 129.5 | 126 | 127.5 | -1.5 | -1.16 | 2.71 | 179 | 241 | 0.74 | 0.23 | +45 | 0 | -7.26 | +37.7 | 76.1 | | | | | | '23/08/15 | 130.5 | 131 | 128 | 129 | -1 | -0.77 | 2.31 | 375 | 359 | 1.04 | 0.48 | +29 | -90 | -1.25 | -62.2 | 76 | | | | | | '23/08/14 | 132.5 | 132.5 | 127 | 130 | -4 | -2.99 | 4.1 | 299 | 393 | 0.76 | 0.39 | +118 | 0 | -2.43 | +116 | 76 | | | | | | '23/08/11 | 137.5 | 137.5 | 133 | 134 | -1.5 | -1.11 | 3.32 | 130 | 264 | 0.49 | 0.17 | -5 | 0 | -1.87 | -6.87 | 75.8 | | | | | | '23/08/10 | 139 | 140 | 135 | 135.5 | -6 | -4.24 | 3.53 | 326 | 506 | 0.65 | 0.45 | -70 | 0 | -17.7 | -87.7 | 75.8 | | | | | | '23/08/09 | 140.5 | 143.5 | 136 | 141.5 | +1 | +0.71 | 5.34 | 392 | 512 | 0.77 | 0.55 | | | | | 75.9 | | | | | | '23/08/08 | 150 | 150.5 | 140 | 140.5 | -9.5 | -6.33 | 7 | 624 | 1,059 | 0.59 | 0.9 | -14 | 0 | -141 | -155 | 75.7 | | | | | | '23/08/07 | 153.5 | 153.5 | 150 | 150 | -3 | -1.96 | 2.29 | 232 | 389 | 0.6 | 0.35 | -32 | 0 | -35.4 | -67.4 | 75.7 | | | | | | '23/08/04 | 153 | 154 | 152.5 | 153 | +0.5 | +0.33 | 0.98 | 94.6 | 209 | 0.45 | 0.14 | -27 | 0 | -1.68 | -28.7 | 75.8 | | | | | | '23/08/02 | 158 | 158 | 152 | 152.5 | -5 | -3.17 | 3.81 | 461 | 647 | 0.71 | 0.71 | -24 | 0 | -94.1 | -118 | 75.8 | | | | | | '23/08/01 | 157 | 161 | 157 | 157.5 | +1 | +0.64 | 2.56 | 179 | 209 | 0.85 | 0.28 | +10 | 0 | -4 | +6 | 75.8 | | | | | | '23/07/31 | 159 | 159 | 156 | 156.5 | -1.5 | -0.95 | 1.9 | 261 | 304 | 0.86 | 0.41 | -80 | 0 | -1.36 | -81.4 | 75.8 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/28 | 160 | 160 | 156 | 158 | -0.5 | -0.32 | 2.52 | 109 | 196 | 0.56 | 0.17 | -15 | 0 | -4 | -19 | 75.9 | | | | | | '23/07/27 | 156 | 163.5 | 156 | 158.5 | +4 | +2.59 | 4.85 | 435 | 521 | 0.83 | 0.7 | +47 | 0 | +9.92 | +56.9 | 75.9 | | | | | | '23/07/26 | 157 | 160.5 | 156.5 | 156.5 | -1 | -0.63 | 2.54 | 279 | 350 | 0.8 | 0.44 | -7 | 0 | +2.58 | -4.42 | 75.9 | | | | | | '23/07/25 | 158 | 158.5 | 156 | 157.5 | -0.5 | -0.32 | 1.58 | 196 | 263 | 0.75 | 0.31 | +29 | -41 | -2.14 | -14.1 | 75.9 | | | | | | '23/07/24 | 162.5 | 162.5 | 156 | 158 | -3.5 | -2.17 | 4.02 | 322 | 501 | 0.64 | 0.51 | -71 | 0 | -9.26 | -80.3 | 75.8 | | | | | | '23/07/21 | 160 | 165 | 157 | 161.5 | +3 | +1.89 | 5.05 | 437 | 530 | 0.82 | 0.71 | -20 | 0 | +8.94 | -11.1 | 75.9 | | | | | | '23/07/20 | 159 | 161 | 155.5 | 158.5 | -0.5 | -0.31 | 3.46 | 257 | 361 | 0.71 | 0.41 | +51 | 0 | +0.59 | +51.6 | 76 | | | | | | '23/07/19 | 160.5 | 162 | 158 | 159 | 0 | 0 | 2.52 | 328 | 349 | 0.94 | 0.52 | -27 | 0 | +4.24 | -22.8 | 75.9 | | | | | | '23/07/18 | 162 | 163.5 | 159 | 159 | -2 | -1.24 | 2.8 | 361 | 480 | 0.75 | 0.58 | -111 | 0 | -0.05 | -111 | 75.9 | | | | | | '23/07/17 | 162.5 | 163 | 160.5 | 161 | -1.5 | -0.92 | 1.54 | 249 | 371 | 0.67 | 0.4 | +13 | 0 | +1.1 | +14.1 | 76 | | | | | | '23/07/14 | 165 | 165 | 162 | 162.5 | -0.5 | -0.31 | 1.84 | 255 | 343 | 0.74 | 0.42 | +38 | 0 | +0.57 | +38.6 | 76 | | | | | | '23/07/13 | 166.5 | 168.5 | 162.5 | 163 | -3.5 | -2.1 | 3.6 | 655 | 651 | 1.01 | 1.08 | -66 | 0 | -22.6 | -88.6 | 76 | | | | | | '23/07/12 | 171.5 | 171.5 | 166.5 | 166.5 | -3 | -1.77 | 2.95 | 245 | 407 | 0.6 | 0.41 | -40 | 0 | -10.5 | -50.5 | 76 | | | | | | '23/07/11 | 169 | 173 | 166.5 | 169.5 | +3.5 | +2.11 | 3.92 | 309 | 405 | 0.76 | 0.52 | +72 | 0 | +18 | +90 | 76.1 | | | | | | '23/07/10 | 168.5 | 168.5 | 166 | 166 | -0.5 | -0.3 | 1.5 | 128 | 186 | 0.69 | 0.21 | -28 | 0 | -7.28 | -35.3 | 76 | | | | | | '23/07/07 | 167 | 170 | 166 | 166.5 | -2 | -1.19 | 2.37 | 201 | 298 | 0.67 | 0.34 | -32 | 0 | -0.5 | -32.5 | 76 | | | | | | '23/07/06 | 170 | 173.5 | 166.5 | 168.5 | -3.5 | -2.03 | 4.07 | 491 | 588 | 0.83 | 0.83 | -45 | -17 | -0.43 | -62.4 | 76.1 | | | | | | '23/07/05 | 173 | 177.5 | 171 | 172 | +2 | +1.18 | 3.82 | 572 | 644 | 0.89 | 0.99 | +39 | 0 | +68.9 | +108 | 76.2 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/04 | 173.5 | 173.5 | 168 | 170 | -2.5 | -1.45 | 3.19 | 385 | 449 | 0.86 | 0.66 | -7 | +89 | +20.9 | +103 | 76.1 | | | | | | '23/07/03 | 168 | 173.5 | 168 | 172.5 | +6.5 | +3.92 | 3.31 | 468 | 562 | 0.83 | 0.8 | -15 | 0 | +64.7 | +49.7 | 76.1 | | | | | | '23/06/30 | 168.5 | 170 | 166 | 166 | -1 | -0.6 | 2.4 | 195 | 287 | 0.68 | 0.33 | -35 | 0 | +3.56 | -31.4 | 76.1 | | | | | | '23/06/29 | 167.5 | 168.5 | 166.5 | 167 | -0.5 | -0.3 | 1.19 | 196 | 295 | 0.66 | 0.33 | -12 | 0 | +1.82 | -10.2 | 76.2 | | | | | | '23/06/28 | 167.5 | 168 | 162.5 | 167.5 | +2 | +1.21 | 3.32 | 318 | 595 | 0.54 | 0.52 | -1 | 0 | -16.9 | -17.9 | 76.2 | | | | | | '23/06/27 | 169.5 | 173 | 165 | 165.5 | -4 | -2.36 | 4.72 | 386 | 623 | 0.62 | 0.65 | -37 | 0 | -3.46 | -40.5 | 76.2 | | | | | | '23/06/26 | 178.5 | 178.5 | 168 | 169.5 | -10.5 | -5.83 | 5.83 | 700 | 1,053 | 0.67 | 1.2 | +45 | 0 | -3.69 | +41.3 | 76.2 | | | | | | '23/06/21 | 181.5 | 182.5 | 178.5 | 180 | -1 | -0.55 | 2.21 | 158 | 985 | 0.16 | 0.28 | +19 | 0 | +5 | +24 | 76.2 | | | | | | '23/06/20 | 182 | 183.5 | 178.5 | 181 | -0.5 | -0.28 | 2.75 | 152 | 747 | 0.2 | 0.27 | +17 | 0 | +12 | +29 | 76.2 | | | | | | '23/06/19 | 183.5 | 185.5 | 181.5 | 181.5 | -2 | -1.09 | 2.18 | 219 | 785 | 0.28 | 0.4 | +4 | 0 | +45 | +49 | 76.1 | | | | | | '23/06/16 | 185 | 187 | 183.5 | 183.5 | -1.5 | -0.81 | 1.89 | 242 | 343 | 0.71 | 0.45 | -4 | +10 | +17.8 | +23.8 | 76.1 | | | | | | '23/06/15 | 188 | 188 | 184 | 185 | -1.5 | -0.8 | 2.14 | 286 | 772 | 0.37 | 0.53 | +41 | 0 | +29.3 | +70.3 | 76.1 | | | | | | '23/06/14 | 190.5 | 191 | 186 | 186.5 | -4 | -2.1 | 2.62 | 462 | 2,569 | 0.18 | 0.87 | +26 | 0 | +45 | +71 | 76.1 | | | | | | '23/06/13 | 187 | 192 | 184 | 190.5 | +3.5 | +1.87 | 4.28 | 836 | 991 | 0.84 | 1.58 | +45 | 0 | +5.9 | +50.9 | 76 | | | | | | '23/06/12 | 188.5 | 189.5 | 179.5 | 187 | 0 | 0 | 5.35 | 704 | 1,217 | 0.58 | 1.29 | -3 | 0 | -37 | -40 | 76 | | | | | | '23/06/09 | 188.5 | 192.5 | 183 | 187 | +5 | +2.75 | 5.22 | 932 | 1,121 | 0.83 | 1.75 | +28 | 0 | +27 | +55 | 76 | | | | | | '23/06/08 | 174.5 | 182 | 174 | 182 | +7.5 | +4.3 | 4.58 | 602 | 717 | 0.84 | 1.08 | +135 | +14 | -31.6 | +117 | 76 | | | | | | '23/06/07 | 177 | 177.5 | 174 | 174.5 | -2.5 | -1.41 | 1.98 | 243 | 348 | 0.7 | 0.43 | +33 | 0 | +17.4 | +50.4 | 75.8 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/06 | 178 | 178 | 172 | 177 | 0 | 0 | 3.39 | 277 | 910 | 0.3 | 0.48 | +67 | 0 | +22.4 | +89.4 | 75.7 | | | | | | '23/06/05 | 178 | 180 | 175.5 | 177 | -0.5 | -0.28 | 2.54 | 199 | 307 | 0.65 | 0.35 | -8 | +13 | +0.97 | +5.97 | 75.6 | | | | | | '23/06/02 | 180 | 185 | 176.5 | 177.5 | -5.5 | -3.01 | 4.64 | 556 | 798 | 0.7 | 1 | -8 | 0 | -9.17 | -17.2 | 75.6 | | | | | | '23/06/01 | 179.5 | 186 | 177 | 183 | +6.5 | +3.68 | 5.1 | 899 | 1,700 | 0.53 | 1.64 | +82 | +55 | -22 | +115 | 75.6 | | | | | | '23/05/31 | 167 | 178 | 166.5 | 176.5 | +8 | +4.75 | 6.82 | 862 | 1,157 | 0.74 | 1.5 | +97 | +119 | +40.3 | +256 | 78.7 | | | | | | '23/05/30 | 163 | 170 | 162.5 | 168.5 | +7.5 | +4.66 | 4.66 | 401 | 601 | 0.67 | 0.67 | -12 | 0 | -1 | -13 | 78.5 | | | | | | '23/05/29 | 164 | 164 | 159.5 | 161 | -1 | -0.62 | 2.78 | 212 | 348 | 0.61 | 0.34 | +22 | 0 | -16.2 | +5.76 | 78.6 | | | | | | '23/05/26 | 165 | 166 | 162 | 162 | -2 | -1.22 | 2.44 | 127 | 299 | 0.43 | 0.21 | -5 | 0 | -0.03 | -5.03 | 78.5 | | | | | | '23/05/25 | 167 | 167.5 | 164 | 164 | -3 | -1.8 | 2.1 | 147 | 235 | 0.63 | 0.24 | +2 | 0 | +2 | +4 | 78.5 | | | | | | '23/05/24 | 169 | 169.5 | 164.5 | 167 | -1.5 | -0.89 | 2.97 | 218 | 429 | 0.51 | 0.36 | -2 | +5 | -39 | -36 | 78.5 | | | | | | '23/05/23 | 170.5 | 170.5 | 167 | 168.5 | -2 | -1.17 | 2.05 | 227 | 343 | 0.66 | 0.38 | -31 | +5 | +15 | -11 | 78.5 | | | | | | '23/05/22 | 164 | 173 | 163 | 170.5 | +8.5 | +5.25 | 6.17 | 409 | 621 | 0.66 | 0.69 | +2 | +8 | +10 | +20 | 78.6 | | | | | | '23/05/19 | 163.5 | 164 | 160.5 | 162 | 0 | 0 | 2.16 | 222 | 301 | 0.74 | 0.36 | -13 | +20 | +1 | +8 | 78.6 | | | | | | '23/05/18 | 165.5 | 168 | 161.5 | 162 | -3 | -1.82 | 3.94 | 330 | 488 | 0.68 | 0.54 | -77 | 0 | -21 | -98 | 78.6 | | | | | | '23/05/17 | 158 | 166 | 158 | 165 | +7 | +4.43 | 5.06 | 407 | 522 | 0.78 | 0.66 | -29 | 0 | +55 | +26 | 78.7 | | | | | | '23/05/16 | 155.5 | 159 | 155.5 | 158 | +2.5 | +1.61 | 2.25 | 255 | 412 | 0.62 | 0.4 | -12 | 0 | +1 | -11 | 78.7 | | | | | | '23/05/15 | 169.5 | 169.5 | 154 | 155.5 | -15.5 | -9.06 | 9.06 | 1,063 | 1,389 | 0.77 | 1.68 | +76 | 0 | +6 | +82 | 78.8 | | | | | | '23/05/12 | 165 | 172.5 | 164 | 171 | +5.5 | +3.32 | 5.14 | 352 | 529 | 0.66 | 0.59 | -42 | 0 | +2 | -40 | 78.6 | | | | | | 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 | '23/05/11 | 179 | 180 | 162 | 165.5 | -13 | -7.28 | 10.1 | 1,095 | 1,371 | 0.8 | 1.85 | +156 | 0 | -96 | +59.8 | 78.7 | | | | | | '23/05/10 | 180 | 183 | 176.5 | 178.5 | -1.5 | -0.83 | 3.61 | 344 | 505 | 0.68 | 0.62 | +19 | 0 | +2 | +21 | 78.5 | | | | | | '23/05/09 | 186 | 186.5 | 180 | 180 | -5.5 | -2.96 | 3.5 | 322 | 418 | 0.77 | 0.59 | +53 | 0 | -6 | +47 | 78.5 | | | | | | '23/05/08 | 186 | 187 | 185 | 185.5 | +0.5 | +0.27 | 1.08 | 252 | 311 | 0.81 | 0.47 | +14 | 0 | +2 | +16 | 78.4 | | | | | | '23/05/05 | 190.5 | 190.5 | 185 | 185 | -5 | -2.63 | 2.89 | 429 | 512 | 0.84 | 0.8 | -14 | 0 | -6 | -20 | 78.4 | | | | | | '23/05/04 | 190 | 192 | 189.5 | 190 | +0.5 | +0.26 | 1.32 | 290 | 372 | 0.78 | 0.55 | +7 | 0 | +1 | +8 | 78.4 | | | | | | '23/05/03 | 188.5 | 191.5 | 188 | 189.5 | -2.5 | -1.3 | 1.82 | 265 | 327 | 0.81 | 0.5 | -1 | 0 | +27 | +26 | 78.4 | | | | | | '23/05/02 | 192 | 195 | 188.5 | 192 | -6 | -3.03 | 3.28 | 701 | 808 | 0.87 | 1.34 | -17 | 0 | +32 | +15 | 78.4 | | | | | |
交易 日期 |
---|
'24/04/26 | '24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | 交易 日期 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | 交易 日期 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | 交易 日期 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | 交易 日期 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | 交易 日期 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | 交易 日期 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | 交易 日期 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | 交易 日期 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | 交易 日期 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | 交易 日期 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | 交易 日期 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | 交易 日期 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | 交易 日期 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|