|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 181 | 183.5 | -2.5 | -1.36% | 1.63% | 183.5 | 183.5 | 180.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 198 | 3,601萬 | 180 | 1.1張/筆 | 181.8元 | 3.27 | 21.65 | 0.85 | 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) | 181 | 3,322萬 | 148 | 1.2張/筆 | 183.8元 | 0 (0%) | 連漲連跌: 首日下跌 ( -2.5元 / -1.36%) 財報評分: 最新55分 / 平均57分 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 181元 (-2.5元/ -1.36%) | 成交張數: 198張 | 成交金額: 3,601萬元 | 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10高 | 近10日新低 | 首日下跌 (-2.5元/ -1.36%) | 第89高 | 近2日新高 | 第74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 181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 | 188.5 | 197 | 179.5 | 159 | 158 | 104.5 | 138.5 | - | - | - | - | - | - | 130.5 | 漲跌價 | -7.5 | -16 | +1.5 | +22 | +23 | +76.5 | +42.5 | - | - | - | - | - | - | +50.5 | 漲跌幅 | -3.98% | -8.12% | +0.84% | +13.8% | +14.6% | +73.2% | +30.7% | - | - | - | - | - | - | +38.7% | 振幅 | 5.57% | 10.2% | 13.1% | 30.5% | 36.1% | 92.8% | 73.7% | - | - | - | - | - | - | 57.5% | 成交張數 | 804 | 2,389 | 7,834 | 1.31萬 | 3.23萬 | 4.29萬 | 5.61萬 | - | - | - | - | - | - | 3.83萬 | 成交金額 | 1.48億 | 4.49億 | 14.9億 | 23.4億 | 53.4億 | 67.4億 | 83.8億 | - | - | - | - | - | - | 62億 | 週轉率 | 0.79% | 2.36% | 7.73% | 12.9% | 31.8% | 42.3% | 55.3% | - | - | - | - | - | - | 37.8% |
結算價 181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 | 183.5 | 183.5 | 180.5 | 181 | -2.5 | -1.36 | 1.63 | 198 | 180 | 1.1 | 0.36 | -88 | 0 | 0 | -88 | 7.26 | +4 | 2,407 | -9 | 585 | 24.3 | '24/04/25 | 184 | 185.5 | 182 | 183.5 | 0 | 0 | 1.91 | 181 | 148 | 1.22 | 0.33 | -10.6 | 0 | 0 | -10.6 | 7.34 | 0 | 2,403 | -12 | 594 | 24.7 | '24/04/24 | 191 | 191 | 182.5 | 183.5 | -5 | -2.65 | 4.51 | 425 | 339 | 1.25 | 0.79 | -124 | 0 | +1 | -123 | 7.35 | +15 | 2,403 | -1 | 606 | 25.2 | '24/04/23 | 188 | 191 | 183 | 188.5 | +3 | +1.62 | 4.31 | 579 | 445 | 1.3 | 1.08 | +140 | 0 | 0 | +140 | 7.48 | -44 | 2,388 | +24 | 607 | 25.4 | '24/04/22 | 198.5 | 200.5 | 185 | 185.5 | -11.5 | -5.84 | 7.87 | 1,006 | 780 | 1.29 | 1.92 | -16 | 0 | +3 | -13 | 7.34 | -62 | 2,432 | +1 | 583 | 24 | '24/04/19 | 200 | 202 | 192 | 197 | -1 | -0.51 | 5.05 | 919 | 591 | 1.55 | 1.81 | +116 | 0 | -6 | +110 | 7.46 | +5 | 2,494 | +16 | 582 | 23.3 | '24/04/18 | 196 | 199.5 | 192 | 198 | 0 | 0 | 3.79 | 720 | 465 | 1.55 | 1.41 | +168 | 0 | -24 | +144 | 7.34 | +25 | 2,489 | +14 | 566 | 22.7 | '24/04/17 | 188.5 | 201 | 188 | 198 | +10.5 | +5.6 | 6.93 | 1,727 | 1,047 | 1.65 | 3.38 | +124 | 0 | +23 | +147 | 7.17 | +190 | 2,464 | +242 | 552 | 22.4 | '24/04/16 | 186 | 187.5 | 179.5 | 187.5 | +1 | +0.54 | 4.29 | 871 | 586 | 1.49 | 1.6 | +137 | 0 | -4 | +133 | 7.05 | -40 | 2,274 | +158 | 310 | 13.6 | '24/04/15 | 180 | 187.5 | 178.5 | 186.5 | +7 | +3.9 | 5.01 | 1,208 | 818 | 1.48 | 2.23 | -123 | 0 | +1 | -122 | 6.91 | +68 | 2,314 | +125 | 152 | 6.57 | '24/04/12 | 170 | 180 | 167.5 | 179.5 | +9.5 | +5.59 | 7.35 | 877 | 538 | 1.63 | 1.52 | +9 | 0 | +2 | +11 | 7.03 | +32 | 2,246 | +15 | 27 | 1.2 | '24/04/11 | 160 | 174 | 159.5 | 170 | +11.5 | +7.26 | 9.15 | 1,276 | 734 | 1.74 | 2.14 | +273 | 0 | 0 | +273 | 7.02 | +172 | 2,214 | +12 | 12 | 0.54 | '24/04/10 | 156 | 159 | 155 | 158.5 | +2.5 | +1.6 | 2.56 | 418 | 223 | 1.87 | 0.66 | +127 | 0 | 0 | +127 | 6.75 | +12 | 2,042 | 0 | 0 | 0 | '24/04/09 | 155 | 156.5 | 153.5 | 156 | +2 | +1.3 | 1.95 | 172 | 126 | 1.37 | 0.27 | +4 | 0 | 0 | +4 | 6.62 | +15 | 2,030 | 0 | 0 | 0 | '24/04/08 | 159 | 159.5 | 154 | 154 | -4 | -2.53 | 3.48 | 426 | 286 | 1.49 | 0.66 | -92 | 0 | 0 | -92 | 6.62 | +43 | 2,015 | 0 | 0 | 0 | '24/04/03 | 157 | 160 | 157 | 158 | +2.5 | +1.61 | 1.93 | 232 | 165 | 1.41 | 0.37 | +62 | 0 | 0 | +62 | 6.71 | -11 | 1,972 | 0 | 0 | 0 | '24/04/02 | 161 | 161 | 159 | 159.5 | -1 | -0.62 | 1.25 | 387 | 258 | 1.5 | 0.62 | +25 | 0 | 0 | +25 | 6.65 | -29 | 1,983 | 0 | 0 | 0 | '24/04/01 | 158.5 | 161.5 | 158.5 | 160.5 | +4 | +2.56 | 1.92 | 754 | 397 | 1.9 | 1.21 | +394 | 0 | +5 | +399 | 6.63 | -5 | 2,012 | 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 | 158 | 159 | 156 | 156.5 | -2 | -1.26 | 1.89 | 527 | 276 | 1.91 | 0.83 | -53 | 0 | 0 | -53 | 6.24 | +76 | 2,017 | 0 | 0 | 0 | '24/03/28 | 159.5 | 160 | 157.5 | 158.5 | -0.5 | -0.31 | 1.57 | 148 | 118 | 1.25 | 0.23 | -25 | 0 | 0 | -25 | 6.29 | +17 | 1,941 | 0 | 0 | 0 | '24/03/27 | 162 | 162 | 157 | 159 | -2 | -1.24 | 3.11 | 488 | 265 | 1.84 | 0.78 | -66 | 0 | 0 | -66 | 6.31 | +13 | 1,924 | 0 | 0 | 0 | '24/03/26 | 157 | 162.5 | 157 | 161 | +5 | +3.21 | 3.53 | 1,134 | 546 | 2.08 | 1.82 | +682 | 0 | +1 | +683 | 6.34 | +120 | 1,911 | 0 | 0 | 0 | '24/03/25 | 156 | 159.5 | 154 | 156 | +1.5 | +0.97 | 3.56 | 587 | 326 | 1.8 | 0.92 | +76 | 0 | 0 | +76 | 5.66 | +22 | 1,791 | 0 | 0 | 0 | '24/03/22 | 153.5 | 155.5 | 152.5 | 154.5 | +1.5 | +0.98 | 1.96 | 203 | 138 | 1.47 | 0.31 | +47 | 0 | -65 | -18 | 5.58 | +13 | 1,769 | 0 | 0 | 0 | '24/03/21 | 154 | 155.5 | 153 | 153 | 0 | 0 | 1.63 | 198 | 132 | 1.5 | 0.31 | +59.1 | 0 | -19 | +40.1 | 5.53 | +30 | 1,756 | 0 | 0 | 0 | '24/03/20 | 158 | 158 | 151.5 | 153 | -2 | -1.29 | 4.19 | 287 | 187 | 1.53 | 0.44 | -99 | 0 | -39 | -138 | 5.47 | -58 | 1,726 | 0 | 0 | 0 | '24/03/19 | 156.5 | 157 | 154.5 | 155 | -1 | -0.64 | 1.6 | 188 | 125 | 1.5 | 0.29 | -30 | 0 | -50 | -80 | 5.58 | +50 | 1,784 | 0 | 0 | 0 | '24/03/18 | 157.5 | 157.5 | 154.5 | 156 | -1.5 | -0.95 | 1.9 | 205 | 146 | 1.4 | 0.32 | -75 | 0 | -25 | -100 | 5.61 | +38 | 1,734 | 0 | 0 | 0 | '24/03/15 | 165 | 165 | 154 | 157.5 | -4 | -2.48 | 6.81 | 644 | 449 | 1.43 | 1.01 | -243 | 0 | -31 | -274 | 5.68 | -19 | 1,696 | -13 | 0 | 0 | '24/03/14 | 157.5 | 163.5 | 156 | 161.5 | +5.5 | +3.53 | 4.81 | 1,721 | 846 | 2.03 | 2.76 | +1,045 | 0 | -19 | +1,026 | 5.93 | +44 | 1,715 | +12 | 13 | 0.76 | '24/03/13 | 154 | 156.5 | 150.5 | 156 | +7.5 | +5.05 | 4.04 | 815 | 396 | 2.06 | 1.26 | +385 | 0 | -35 | +350 | 4.88 | +14 | 1,671 | +1 | 1 | 0.06 | '24/03/12 | 150 | 150 | 145 | 148.5 | -0.5 | -0.34 | 3.36 | 496 | 328 | 1.51 | 0.73 | +29 | 0 | -22 | +7 | 4.5 | +41 | 1,657 | 0 | 0 | 0 | '24/03/11 | 154 | 154 | 148.5 | 149 | -5 | -3.25 | 3.57 | 395 | 214 | 1.85 | 0.6 | +11 | 0 | +7 | +18 | 4.47 | +72 | 1,616 | 0 | 0 | 0 | '24/03/08 | 154 | 154.5 | 151.5 | 154 | 0 | 0 | 1.95 | 236 | 162 | 1.46 | 0.36 | +6 | 0 | +5 | +11 | 4.46 | +11 | 1,544 | -51 | 0 | 0 | '24/03/07 | 156 | 157 | 151 | 154 | -1.5 | -0.96 | 3.86 | 313 | 194 | 1.61 | 0.48 | -85 | 0 | +11 | -74 | 4.45 | -31 | 1,533 | -5 | 51 | 3.33 | '24/03/06 | 160 | 160 | 155 | 155.5 | -2.5 | -1.58 | 3.16 | 415 | 237 | 1.75 | 0.65 | -21 | 0 | -1 | -22 | 4.54 | -44 | 1,564 | -29 | 56 | 3.58 | 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 | 159 | 162 | 158 | 158 | -2 | -1.25 | 2.5 | 258 | 168 | 1.54 | 0.41 | -64 | 0 | -1 | -65 | 4.57 | -143 | 1,608 | 0 | 85 | 5.29 | '24/03/04 | 155 | 162 | 155 | 160 | +4 | +2.56 | 4.49 | 920 | 384 | 2.4 | 1.47 | +360 | 0 | -108 | +252 | 4.64 | +147 | 1,751 | +20 | 85 | 4.85 | '24/03/01 | 161.5 | 161.5 | 154 | 156 | -5.5 | -3.41 | 4.64 | 723 | 420 | 1.72 | 1.13 | -159 | 0 | +8 | -151 | 4.28 | +40 | 1,604 | -4 | 65 | 4.05 | '24/02/29 | 155 | 162.5 | 155 | 161.5 | +6.5 | +4.19 | 4.84 | 783 | 386 | 2.03 | 1.25 | +145 | 0 | -6 | +139 | 4.43 | -2 | 1,564 | +5 | 69 | 4.41 | '24/02/27 | 153.5 | 157.5 | 153 | 155 | +1.5 | +0.98 | 2.93 | 287 | 151 | 1.9 | 0.45 | -31 | 0 | -1 | -32 | 4.28 | -6 | 1,566 | 0 | 64 | 4.09 | '24/02/26 | 150 | 157.5 | 149.5 | 153.5 | +3.5 | +2.33 | 5.33 | 392 | 214 | 1.83 | 0.6 | +27 | 0 | -2 | +25 | 4.31 | +26 | 1,572 | 0 | 64 | 4.07 | '24/02/23 | 149.5 | 152 | 149 | 150 | 0 | 0 | 2 | 264 | 175 | 1.51 | 0.4 | +1 | 0 | 0 | +1 | 4.28 | +18 | 1,546 | -59 | 64 | 4.14 | '24/02/22 | 151.5 | 152 | 148 | 150 | -2.5 | -1.64 | 2.62 | 422 | 292 | 1.45 | 0.63 | -18 | 0 | -196 | -214 | 4.27 | +35 | 1,528 | -46 | 123 | 8.05 | '24/02/21 | 154 | 154.5 | 151 | 152.5 | -1.5 | -0.97 | 2.27 | 289 | 196 | 1.48 | 0.44 | -92 | 0 | -38 | -130 | 4.29 | +66 | 1,493 | -42 | 169 | 11.3 | '24/02/20 | 159.5 | 159.5 | 148 | 154 | -5.5 | -3.45 | 7.21 | 790 | 492 | 1.61 | 1.22 | -163 | 0 | -85 | -248 | 4.36 | +69 | 1,427 | -30 | 211 | 14.8 | '24/02/19 | 165 | 165.5 | 158 | 159.5 | -2.5 | -1.54 | 4.63 | 755 | 422 | 1.79 | 1.22 | -123 | 0 | +4 | -119 | 4.51 | +130 | 1,358 | +54 | 241 | 17.7 | '24/02/16 | 153 | 163.5 | 153 | 162 | +7 | +4.52 | 6.77 | 933 | 507 | 1.84 | 1.49 | +230 | 0 | +125 | +355 | 4.62 | +16 | 1,228 | +96 | 187 | 15.2 | '24/02/15 | 156 | 160.5 | 153.5 | 155 | 0 | 0 | 4.52 | 727 | 400 | 1.82 | 1.14 | -230 | 0 | +166 | -64 | 4.38 | +66 | 1,212 | +49 | 91 | 7.51 | '24/02/05 | 152.5 | 156 | 151.5 | 155 | +3 | +1.97 | 2.96 | 584 | 265 | 2.2 | 0.9 | +179 | 0 | -22 | +157 | 4.61 | +80 | 1,146 | -19 | 42 | 3.66 | '24/02/02 | 154 | 154 | 152 | 152 | -0.5 | -0.33 | 1.31 | 341 | 202 | 1.69 | 0.52 | -12.1 | 0 | 0 | -12.1 | 4.44 | +79 | 1,066 | -17 | 61 | 5.72 | '24/02/01 | 150.5 | 154.5 | 150.5 | 152.5 | +2 | +1.33 | 2.66 | 466 | 219 | 2.13 | 0.71 | +137 | 0 | 0 | +137 | 4.45 | +69 | 987 | -155 | 78 | 7.9 | '24/01/31 | 155.5 | 156 | 148.5 | 150.5 | -5 | -3.22 | 4.82 | 735 | 476 | 1.54 | 1.11 | -17 | 0 | -6 | -23 | 4.31 | +170 | 918 | -11 | 233 | 25.4 | '24/01/30 | 155 | 156.5 | 154 | 155.5 | -0.5 | -0.32 | 1.6 | 737 | 363 | 2.03 | 1.15 | +303 | 0 | -1 | +302 | 4.24 | +125 | 748 | -59 | 244 | 32.6 | 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 | '24/01/29 | 157.5 | 158 | 153.5 | 156 | -2 | -1.27 | 2.85 | 481 | 310 | 1.55 | 0.75 | +113 | 0 | -1 | +112 | 3.93 | +50 | 623 | +54 | 303 | 48.6 | '24/01/26 | 154 | 160 | 154 | 158 | +4 | +2.6 | 3.9 | 1,022 | 529 | 1.93 | 1.61 | +305 | 0 | -9 | +296 | 3.82 | +166 | 573 | +231 | 249 | 43.5 | '24/01/25 | 150 | 155 | 149 | 154 | +5 | +3.36 | 4.03 | 656 | 385 | 1.7 | 1 | +97 | 0 | -29 | +68 | 3.52 | +150 | 407 | +13 | 18 | 4.42 | '24/01/24 | 147 | 151 | 146.5 | 149 | +2 | +1.36 | 3.06 | 614 | 313 | 1.96 | 0.91 | -14 | 0 | -26 | -40 | 3.42 | +2 | 257 | +5 | 5 | 1.95 | '24/01/23 | 140 | 147 | 140 | 147 | +7 | +5 | 5 | 566 | 332 | 1.7 | 0.81 | +113 | 0 | -22 | +91 | 3.4 | +92 | 255 | 0 | 0 | 0 | '24/01/22 | 141 | 142 | 138.5 | 140 | +1 | +0.72 | 2.52 | 674 | 212 | 3.18 | 0.95 | +20 | 0 | +327 | +347 | 3.29 | +25 | 163 | 0 | 0 | 0 | '24/01/19 | 135 | 139 | 135 | 139 | +3.5 | +2.58 | 2.95 | 408 | 245 | 1.67 | 0.56 | +15 | 0 | -16 | -1 | 3.27 | +8 | 138 | 0 | 0 | 0 | '24/01/18 | 135.5 | 136.5 | 133.5 | 135.5 | 0 | 0 | 2.21 | 124 | 86 | 1.44 | 0.17 | -17 | 0 | -6 | -23 | 3.25 | +31 | 130 | 0 | 0 | 0 | '24/01/17 | 129.5 | 136.5 | 129.5 | 135.5 | +4.5 | +3.44 | 5.34 | 340 | 226 | 1.5 | 0.45 | +24.7 | 0 | -10 | +14.7 | 3.27 | +42 | 99 | 0 | 0 | 0 | '24/01/16 | 133.5 | 134.5 | 131 | 131 | -1 | -0.76 | 2.65 | 194 | 129 | 1.5 | 0.26 | -110 | 0 | -3 | -113 | 3.24 | +9 | 57 | 0 | 0 | 0 | '24/01/15 | 130.5 | 138 | 130.5 | 132 | +1.5 | +1.15 | 5.75 | 374 | 244 | 1.53 | 0.5 | -27 | 0 | -7 | -34 | 3.35 | +33 | 48 | 0 | 0 | 0 | '24/01/12 | 128.5 | 131.5 | 128.5 | 130.5 | +1 | +0.77 | 2.32 | 188 | 92 | 2.04 | 0.24 | +35 | 0 | -20 | +15 | 3.38 | +15 | 15 | 0 | 0 | 0 | '24/01/11 | 130 | 130 | 127 | 129.5 | -0.5 | -0.38 | 2.31 | 146 | 80 | 1.82 | 0.19 | +15 | 0 | 0 | +15 | 3.34 | 0 | 0 | 0 | 0 | 0 | '24/01/10 | 129 | 130 | 127.5 | 130 | +1 | +0.78 | 1.94 | 97.5 | 65 | 1.5 | 0.13 | +3 | 0 | -8 | -5 | 3.33 | | | | | | '24/01/09 | 129.5 | 129.5 | 129 | 129 | -0.5 | -0.39 | 0.39 | 51 | 27 | 1.89 | 0.07 | -7 | 0 | 0 | -7 | 3.33 | | | | | | '24/01/08 | 130 | 131.5 | 129.5 | 129.5 | -0.5 | -0.38 | 1.54 | 113 | 48 | 2.35 | 0.15 | +19 | 0 | -5 | +14 | 3.33 | | | | | | '24/01/05 | 130 | 131 | 129.5 | 130 | 0 | 0 | 1.15 | 135 | 62 | 2.18 | 0.18 | +9 | 0 | -10 | -1 | 3.31 | | | | | | '24/01/04 | 130 | 131.5 | 130 | 130 | -0.5 | -0.38 | 1.15 | 56 | 41 | 1.37 | 0.07 | +1 | 0 | -9 | -8 | 3.31 | | | | | | 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 | 130.5 | 131 | 128 | 130.5 | -1.5 | -1.14 | 2.27 | 164 | 66 | 2.48 | 0.21 | -4 | 0 | -10 | -14 | 3.3 | | | | | | '24/01/02 | 130.5 | 133 | 130.5 | 132 | +1.5 | +1.15 | 1.92 | 93.4 | 72 | 1.3 | 0.12 | +20 | 0 | -11 | +9 | 3.31 | | | | | | '23/12/29 | 130 | 131 | 129.5 | 130.5 | 0 | 0 | 1.15 | 119 | 55 | 2.17 | 0.16 | -22 | 0 | -4.2 | -26.2 | 3.29 | | | | | | '23/12/28 | 130.5 | 132 | 130 | 130.5 | 0 | 0 | 1.53 | 54 | 38 | 1.42 | 0.07 | +7 | 0 | -9 | -2 | 3.31 | | | | | | '23/12/27 | 130 | 132 | 130 | 130.5 | 0 | 0 | 1.53 | 93 | 56 | 1.66 | 0.12 | +14 | 0 | -5 | +9 | 3.3 | | | | | | '23/12/26 | 130 | 130.5 | 127 | 130.5 | +0.5 | +0.38 | 2.69 | 153 | 92 | 1.67 | 0.2 | +26 | 0 | -5 | +21 | 3.29 | | | | | | '23/12/25 | 131.5 | 131.5 | 129 | 130 | -1.5 | -1.14 | 1.9 | 104 | 73 | 1.43 | 0.14 | -2 | 0 | -5 | -7 | 3.26 | | | | | | '23/12/22 | 129.5 | 136 | 129.5 | 131.5 | +1.5 | +1.15 | 5 | 298 | 201 | 1.48 | 0.4 | -5 | 0 | -16 | -21 | 3.27 | | | | | | '23/12/21 | 123 | 131.5 | 123 | 130 | +7 | +5.69 | 6.91 | 389 | 244 | 1.59 | 0.5 | +67 | 0 | -25 | +42 | 3.27 | | | | | | '23/12/20 | 121.5 | 124 | 121.5 | 123 | 0 | 0 | 2.03 | 50.3 | 45 | 1.12 | 0.06 | +6 | 0 | -2 | +4 | 3.2 | | | | | | '23/12/19 | 124 | 124.5 | 121 | 123 | 0 | 0 | 2.85 | 98 | 72 | 1.36 | 0.12 | -17 | 0 | 0 | -17 | 3.2 | | | | | | '23/12/18 | 124 | 124 | 122 | 123 | +1.5 | +1.23 | 1.65 | 128 | 84 | 1.52 | 0.16 | -3 | 0 | 0 | -3 | 3.21 | | | | | | '23/12/15 | 123.5 | 124 | 120 | 121.5 | 0 | 0 | 3.29 | 123 | 95 | 1.29 | 0.15 | -1 | 0 | 0 | -1 | 3.22 | | | | | | '23/12/14 | 116.5 | 122.5 | 116 | 121.5 | +4.5 | +3.85 | 5.56 | 176 | 141 | 1.25 | 0.21 | +22 | 0 | 0 | +22 | 3.22 | | | | | | '23/12/13 | 113.5 | 117.5 | 113.5 | 117 | +3 | +2.63 | 3.51 | 114 | 79 | 1.44 | 0.13 | +5 | 0 | 0 | +5 | 3.2 | | | | | | '23/12/12 | 112.5 | 114 | 112 | 114 | +1.5 | +1.33 | 1.78 | 111 | 76 | 1.47 | 0.13 | +10 | 0 | 0 | +10 | 3.19 | | | | | | '23/12/11 | 108.5 | 114 | 108.5 | 112.5 | +5.5 | +5.14 | 5.14 | 242 | 153 | 1.58 | 0.27 | +10 | 0 | +1 | +11 | 3.18 | | | | | | '23/12/08 | 108 | 109 | 105.5 | 107 | -2 | -1.83 | 3.21 | 68 | 47 | 1.45 | 0.07 | +3 | 0 | 0 | +3 | 3.17 | | | | | | 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 | 109 | 109.5 | 106 | 109 | +1 | +0.93 | 3.24 | 130 | 74 | 1.76 | 0.14 | -3 | 0 | 0 | -3 | 3.17 | | | | | | '23/12/06 | 109 | 110 | 108 | 108 | -1.5 | -1.37 | 1.83 | 77 | 56 | 1.38 | 0.08 | -3 | 0 | 0 | -3 | 3.17 | | | | | | '23/12/05 | 109.5 | 109.5 | 108 | 109.5 | -0.5 | -0.45 | 1.36 | 79 | 49 | 1.61 | 0.09 | -3 | 0 | 0 | -3 | 3.17 | | | | | | '23/12/04 | 109 | 110.5 | 107 | 110 | 0 | 0 | 3.18 | 109 | 70 | 1.56 | 0.12 | -8 | 0 | 0 | -8 | 3.18 | | | | | | '23/12/01 | 109 | 110 | 108 | 110 | +0.5 | +0.46 | 1.83 | 21 | 16 | 1.31 | 0.02 | +3 | 0 | 0 | +3 | 3.19 | | | | | | '23/11/30 | 109 | 109.5 | 107.5 | 109.5 | -0.5 | -0.45 | 1.82 | 80 | 45 | 1.78 | 0.09 | | | | | 3.18 | | | | | | '23/11/29 | 110 | 111 | 108.5 | 110 | -0.5 | -0.45 | 2.26 | 37 | 26 | 1.42 | 0.04 | -6 | 0 | 0 | -6 | 3.18 | | | | | | '23/11/28 | 109.5 | 111 | 109 | 110.5 | +0.5 | +0.45 | 1.82 | 92 | 62 | 1.48 | 0.1 | +11 | 0 | 0 | +11 | 3.19 | | | | | | '23/11/27 | 109 | 110.5 | 108.5 | 110 | +0.5 | +0.46 | 1.83 | 55 | 40 | 1.38 | 0.06 | -1 | 0 | 0 | -1 | 3.18 | | | | | | '23/11/24 | 109.5 | 110 | 108 | 109.5 | -0.5 | -0.45 | 1.82 | 50 | 30 | 1.67 | 0.05 | +4 | 0 | 0 | +4 | 3.18 | | | | | | '23/11/23 | 110 | 110 | 108 | 110 | 0 | 0 | 1.82 | 35 | 30 | 1.17 | 0.04 | -2 | 0 | 0 | -2 | 3.17 | | | | | | '23/11/22 | 109 | 111 | 108 | 110 | 0 | 0 | 2.73 | 47 | 37 | 1.27 | 0.05 | -2 | 0 | 0 | -2 | 3.18 | | | | | | '23/11/21 | 110 | 110.5 | 108.5 | 110 | -1 | -0.9 | 1.8 | 32.4 | 32 | 1.01 | 0.04 | +13 | 0 | 0 | +13 | 3.18 | | | | | | '23/11/20 | 110 | 111 | 107.5 | 111 | +1 | +0.91 | 3.18 | 80 | 69 | 1.16 | 0.09 | -1 | 0 | 0 | -1 | 3.17 | | | | | | '23/11/17 | 111 | 111.5 | 105 | 110 | -1.5 | -1.35 | 5.83 | 647 | 167 | 3.87 | 0.69 | +37 | 0 | 0 | +37 | 3.17 | | | | | | '23/11/16 | 111 | 111.5 | 109.5 | 111.5 | 0 | 0 | 1.79 | 43 | 27 | 1.59 | 0.05 | +4 | 0 | 0 | +4 | 3.13 | | | | | | '23/11/15 | 108.5 | 112 | 108 | 111.5 | +1 | +0.9 | 3.62 | 127 | 85 | 1.5 | 0.14 | +38 | 0 | +1 | +39 | 3.13 | | | | | | '23/11/14 | 109.5 | 111.5 | 109 | 110.5 | +0.5 | +0.45 | 2.27 | 37.5 | 27 | 1.39 | 0.04 | 0 | 0 | 0 | 0 | 3.09 | | | | | | 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 | '23/11/13 | 106.5 | 110 | 106.5 | 110 | -0.5 | -0.45 | 3.17 | 52.2 | 34 | 1.54 | 0.06 | +3 | 0 | 0 | +3 | 3.09 | | | | | | '23/11/10 | 109 | 111 | 108 | 110.5 | +0.5 | +0.45 | 2.73 | 64 | 35 | 1.83 | 0.07 | +13 | 0 | 0 | +13 | 3.08 | | | | | | '23/11/09 | 110 | 112.5 | 108 | 110 | +1 | +0.92 | 4.13 | 119 | 78 | 1.53 | 0.13 | -4 | 0 | 0 | -4 | 3.07 | | | | | | '23/11/08 | 109 | 109.5 | 108 | 109 | -1 | -0.91 | 1.36 | 25 | 20 | 1.25 | 0.03 | +3 | 0 | 0 | +3 | 3.08 | | | | | | '23/11/07 | 109 | 110 | 109 | 110 | +0.5 | +0.46 | 0.91 | 31 | 18 | 1.72 | 0.03 | +9 | 0 | 0 | +9 | 3.07 | | | | | | '23/11/06 | 108 | 110.5 | 108 | 109.5 | +1 | +0.92 | 2.3 | 86 | 44 | 1.95 | 0.09 | +7 | 0 | 0 | +7 | 3.06 | | | | | | '23/11/03 | 108.5 | 109 | 105 | 108.5 | -0.5 | -0.46 | 3.67 | 30 | 27 | 1.11 | 0.03 | -1 | 0 | 0 | -1 | 3.06 | | | | | | '23/11/02 | 110 | 110 | 108 | 109 | +3 | +2.83 | 1.89 | 10 | 9 | 1.11 | 0.01 | | | | | 3.06 | | | | | | '23/11/01 | 110 | 110 | 106 | 106 | 0 | 0 | 3.77 | 21 | 18 | 1.17 | 0.02 | +1 | 0 | -1 | 0 | 3.06 | | | | | | '23/10/31 | 111 | 111.5 | 106 | 106 | -3 | -2.75 | 5.05 | 47 | 40 | 1.18 | 0.05 | 0 | 0 | +1 | +1 | 3.06 | | | | | | '23/10/30 | 111 | 112.5 | 107 | 109 | +4.5 | +4.31 | 5.26 | 22 | 17 | 1.29 | 0.02 | | | | | 3.06 | | | | | | '23/10/27 | 106.5 | 106.5 | 104.5 | 104.5 | +0.5 | +0.48 | 1.92 | 11 | 8 | 1.38 | 0.01 | | | | | 3.06 | | | | | | '23/10/26 | 104 | 104 | 104 | 104 | 0 | 0 | 0 | 2 | 2 | 1 | | | | | | 3.06 | | | | | | '23/10/25 | 106 | 106 | 104 | 104 | -1.5 | -1.42 | 1.9 | 31 | 21 | 1.48 | 0.03 | -1 | 0 | 0 | -1 | 3.06 | | | | | | '23/10/24 | 104.5 | 105.5 | 103.5 | 105.5 | +0.5 | +0.48 | 1.9 | 34.1 | 28 | 1.22 | 0.04 | -4 | 0 | -2 | -6 | 3.06 | | | | | | '23/10/23 | 106 | 106.5 | 102 | 105 | 0 | 0 | 4.29 | 67.2 | 47 | 1.43 | 0.07 | -7 | 0 | -2 | -9 | 3.06 | | | | | | '23/10/20 | 108 | 108 | 104.5 | 105 | -3 | -2.78 | 3.24 | 80 | 64 | 1.25 | 0.08 | -34 | 0 | +4 | -30 | 3.07 | | | | | | '23/10/19 | 108 | 108 | 108 | 108 | -2 | -1.82 | 0 | 1 | 1 | 1 | | -1 | 0 | 0 | -1 | 3.1 | | | | | | 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 | 112.5 | 112.5 | 108 | 110 | +0.5 | +0.46 | 4.11 | 22 | 11 | 2 | 0.02 | -19 | 0 | +1 | -18 | 3.1 | | | | | | '23/10/17 | 109.5 | 109.5 | 107.5 | 109.5 | +1 | +0.92 | 1.84 | 35.1 | 20 | 1.75 | 0.04 | -10.9 | 0 | 0 | -10.9 | 3.12 | | | | | | '23/10/16 | 108.5 | 109.5 | 107.5 | 108.5 | 0 | 0 | 1.84 | 26 | 19 | 1.37 | 0.03 | -12 | 0 | 0 | -12 | 3.13 | | | | | | '23/10/13 | 110 | 110 | 108.5 | 108.5 | -2 | -1.81 | 1.36 | 24 | 23 | 1.04 | 0.03 | -3 | 0 | 0 | -3 | 3.15 | | | | | | '23/10/12 | 107.5 | 110.5 | 107.5 | 110.5 | +2.5 | +2.31 | 2.78 | 31.1 | 30 | 1.04 | 0.03 | 0 | 0 | 0 | 0 | 3.15 | | | | | | '23/10/11 | 109 | 109 | 108 | 108 | -0.5 | -0.46 | 0.92 | 53 | 38 | 1.39 | 0.06 | -14 | 0 | 0 | -14 | 3.15 | | | | | | '23/10/06 | 109 | 110 | 108.5 | 108.5 | -1 | -0.91 | 1.37 | 25 | 14 | 1.79 | 0.03 | -15 | 0 | 0 | -15 | 3.16 | | | | | | '23/10/05 | 107.5 | 110.5 | 107.5 | 109.5 | +1.5 | +1.39 | 2.78 | 14 | 13 | 1.08 | 0.02 | -5 | 0 | 0 | -5 | 3.18 | | | | | | '23/10/04 | 107.5 | 109 | 106.5 | 108 | -0.5 | -0.46 | 2.3 | 25 | 21 | 1.19 | 0.03 | -4 | 0 | -2 | -6 | 3.18 | | | | | | '23/10/03 | 110 | 110 | 108.5 | 108.5 | -1.5 | -1.36 | 1.36 | 36 | 23 | 1.57 | 0.04 | -27 | 0 | 0 | -27 | 3.19 | | | | | | '23/10/02 | 113.5 | 113.5 | 109.5 | 110 | -2.5 | -2.22 | 3.56 | 50 | 36 | 1.39 | 0.06 | -10 | 0 | 0 | -10 | 3.21 | | | | | | '23/09/28 | 108 | 112.5 | 108 | 112.5 | +5.5 | +5.14 | 4.21 | 150 | 90 | 1.67 | 0.17 | 0 | 0 | 0 | 0 | 3.22 | | | | | | '23/09/27 | 108 | 108 | 106 | 107 | 0 | 0 | 1.87 | 38.1 | 30 | 1.27 | 0.04 | -6 | 0 | 0 | -6 | 3.22 | | | | | | '23/09/26 | 108.5 | 109.5 | 107 | 107 | -2 | -1.83 | 2.29 | 36.2 | 33 | 1.1 | 0.04 | -15 | 0 | -1 | -16 | 3.23 | | | | | | '23/09/25 | 112 | 112 | 109 | 109 | -2.5 | -2.24 | 2.69 | 54.2 | 37 | 1.46 | 0.06 | -12 | 0 | 0 | -12 | 3.24 | | | | | | '23/09/22 | 111 | 112 | 111 | 111.5 | 0 | 0 | 0.9 | 44.2 | 28 | 1.58 | 0.05 | +9 | 0 | 0 | +9 | 3.26 | | | | | | '23/09/21 | 112.5 | 113.5 | 111 | 111.5 | -1 | -0.89 | 2.22 | 33 | 32 | 1.03 | 0.04 | -11 | 0 | -2 | -13 | 3.25 | | | | | | '23/09/20 | 114 | 114 | 111 | 112.5 | -2 | -1.75 | 2.62 | 29 | 26 | 1.12 | 0.03 | -11 | 0 | 0 | -11 | 3.26 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/19 | 116 | 116 | 114.5 | 114.5 | -0.5 | -0.43 | 1.3 | 20.2 | 18 | 1.12 | 0.02 | -6 | 0 | 0 | -6 | 3.27 | | | | | | '23/09/18 | 115 | 116 | 115 | 115 | 0 | 0 | 0.87 | 50 | 35 | 1.43 | 0.06 | -4 | 0 | -1 | -5 | 3.28 | | | | | | '23/09/15 | 113 | 116.5 | 113 | 115 | +2 | +1.77 | 3.1 | 165 | 98 | 1.68 | 0.19 | -6 | 0 | 0 | -6 | 3.28 | | | | | | '23/09/14 | 111.5 | 114 | 111.5 | 113 | +1.5 | +1.35 | 2.24 | 47 | 33 | 1.42 | 0.05 | -2 | 0 | 0 | -2 | 3.29 | | | | | | '23/09/13 | 112.5 | 115 | 111.5 | 111.5 | 0 | 0 | 3.14 | 112 | 76 | 1.47 | 0.13 | -28 | 0 | 0 | -28 | 3.29 | | | | | | '23/09/12 | 111.5 | 114 | 110.5 | 111.5 | +1.5 | +1.36 | 3.18 | 140 | 109 | 1.28 | 0.16 | -25 | 0 | 0 | -25 | 3.32 | | | | | | '23/09/11 | 109 | 111 | 108.5 | 110 | +1.5 | +1.38 | 2.3 | 109 | 86 | 1.27 | 0.12 | -24 | 0 | 0 | -24 | 3.34 | | | | | | '23/09/08 | 105.5 | 108.5 | 105.5 | 108.5 | +1.5 | +1.4 | 2.8 | 39 | 38 | 1.03 | 0.04 | -16 | 0 | 0 | -16 | 3.36 | | | | | | '23/09/07 | 101.5 | 107 | 101.5 | 107 | +5.5 | +5.42 | 5.42 | 75 | 61 | 1.23 | 0.08 | -3 | 0 | -7 | -10 | 3.38 | | | | | | '23/09/06 | 101.5 | 102.5 | 101.5 | 101.5 | -0.5 | -0.49 | 0.98 | 31 | 25 | 1.24 | 0.03 | -4 | 0 | 0 | -4 | 3.38 | | | | | | '23/09/05 | 102 | 102 | 102 | 102 | 0 | 0 | 0 | 8 | 8 | 1 | 0.01 | 0 | 0 | 0 | 0 | 3.39 | | | | | | '23/09/04 | 101.5 | 102 | 101 | 102 | +0.5 | +0.49 | 0.99 | 36.3 | 31 | 1.17 | 0.04 | -14 | 0 | 0 | -14 | 3.39 | | | | | | '23/09/01 | 103 | 103 | 101.5 | 101.5 | -1.5 | -1.46 | 1.46 | 55 | 35 | 1.57 | 0.06 | -3 | 0 | 0 | -3 | 3.4 | | | | | | '23/08/31 | 103 | 103.5 | 102.5 | 103 | 0 | 0 | 0.97 | 22.1 | 17 | 1.3 | 0.02 | -6 | 0 | 0 | -6 | 3.4 | | | | | | '23/08/30 | 103 | 104.5 | 103 | 103 | +0.5 | +0.49 | 1.46 | 23 | 14 | 1.64 | 0.02 | -4 | 0 | 0 | -4 | 3.41 | | | | | | '23/08/29 | 101.5 | 102.5 | 99.9 | 102.5 | +1 | +0.99 | 2.56 | 82 | 56 | 1.46 | 0.08 | -18 | 0 | 0 | -18 | 3.41 | | | | | | '23/08/28 | 103 | 103 | 101 | 101.5 | -1.5 | -1.46 | 1.94 | 47 | 29 | 1.62 | 0.05 | -2 | 0 | 0 | -2 | 3.41 | | | | | | '23/08/25 | 105.5 | 105.5 | 103 | 103 | -2.5 | -2.37 | 2.37 | 34 | 26 | 1.31 | 0.04 | | | | | 3.41 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/24 | 107 | 107 | 103 | 105.5 | +2 | +1.93 | 3.86 | 72 | 33 | 2.18 | 0.07 | +3 | 0 | 0 | +3 | 3.41 | | | | | | '23/08/23 | 106.5 | 106.5 | 103.5 | 103.5 | 0 | 0 | 2.9 | 24.2 | 19 | 1.27 | 0.03 | -6 | 0 | 0 | -6 | 3.41 | | | | | | '23/08/22 | 106 | 106 | 103 | 103.5 | -4.5 | -4.17 | 2.78 | 46 | 36 | 1.28 | 0.05 | -13 | 0 | 0 | -13 | 3.42 | | | | | | '23/08/21 | 106 | 108 | 101 | 108 | +2 | +1.89 | 6.6 | 108 | 70 | 1.54 | 0.11 | +4 | 0 | 0 | +4 | 3.43 | | | | | | '23/08/18 | 107 | 109 | 104 | 106 | -3.5 | -3.2 | 4.57 | 135 | 102 | 1.33 | 0.14 | -18 | 0 | 0 | -18 | 3.43 | | | | | | '23/08/17 | 109 | 110.5 | 105.5 | 109.5 | 0 | 0 | 4.57 | 72.2 | 54 | 1.34 | 0.08 | -2 | 0 | -1 | -3 | 3.44 | | | | | | '23/08/16 | 110 | 110.5 | 108 | 109.5 | -3 | -2.67 | 2.22 | 88.3 | 57 | 1.55 | 0.1 | -8 | 0 | 0 | -8 | 3.45 | | | | | | '23/08/15 | 111.5 | 114 | 110 | 112.5 | +0.5 | +0.45 | 3.57 | 60 | 57 | 1.05 | 0.07 | +1 | 0 | 0 | +1 | 3.45 | | | | | | '23/08/14 | 114 | 115 | 110 | 112 | -1.5 | -1.32 | 4.41 | 109 | 74 | 1.47 | 0.12 | -8 | 0 | 0 | -8 | 3.45 | | | | | | '23/08/11 | 114.5 | 115 | 113 | 113.5 | -1.5 | -1.3 | 1.74 | 221 | 127 | 1.74 | 0.25 | -50 | 0 | -21 | -71 | 3.46 | | | | | | '23/08/10 | 118 | 118 | 113 | 115 | -4 | -3.36 | 4.2 | 178 | 131 | 1.36 | 0.21 | -36 | 0 | 0 | -36 | 3.51 | | | | | | '23/08/09 | 118.5 | 119.5 | 117.5 | 119 | -0.5 | -0.42 | 1.67 | 86.3 | 60 | 1.44 | 0.1 | | | | | 3.55 | | | | | | '23/08/08 | 119.5 | 119.5 | 118.5 | 119.5 | 0 | 0 | 0.84 | 34 | 25 | 1.36 | 0.04 | -14 | 0 | -1 | -15 | 3.58 | | | | | | '23/08/07 | 116.5 | 119.5 | 116.5 | 119.5 | +2.5 | +2.14 | 2.56 | 38.1 | 30 | 1.27 | 0.05 | -5 | 0 | -1 | -6 | 3.59 | | | | | | '23/08/04 | 118 | 118.5 | 115 | 117 | +1 | +0.86 | 3.02 | 113 | 80 | 1.41 | 0.13 | -10 | 0 | 0 | -10 | 3.6 | | | | | | '23/08/02 | 119 | 119 | 115 | 116 | -3 | -2.52 | 3.36 | 147 | 82 | 1.79 | 0.17 | -15 | 0 | 0 | -15 | 3.61 | | | | | | '23/08/01 | 121.5 | 121.5 | 118 | 119 | -2.5 | -2.06 | 2.88 | 82 | 54 | 1.52 | 0.1 | -23 | 0 | 0 | -23 | 3.62 | | | | | | '23/07/31 | 123 | 123.5 | 120.5 | 121.5 | -1.5 | -1.22 | 2.44 | 76.1 | 64 | 1.19 | 0.09 | -11 | 0 | 0 | -11 | 3.64 | | | | | | 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 | 119 | 123 | 117.5 | 123 | +5.5 | +4.68 | 4.68 | 133 | 88 | 1.51 | 0.16 | +12 | 0 | 0 | +12 | 3.65 | | | | | | '23/07/27 | 117.5 | 118 | 116 | 117.5 | 0 | 0 | 1.7 | 118 | 61 | 1.93 | 0.14 | -5 | 0 | 0 | -5 | 3.64 | | | | | | '23/07/26 | 118 | 119 | 117.5 | 117.5 | -0.5 | -0.42 | 1.27 | 84 | 54 | 1.56 | 0.1 | -5 | 0 | 0 | -5 | 3.65 | | | | | | '23/07/25 | 117.5 | 118.5 | 117 | 118 | 0 | 0 | 1.27 | 40 | 38 | 1.05 | 0.05 | +6 | 0 | 0 | +6 | 3.65 | | | | | | '23/07/24 | 118.5 | 119.5 | 117.5 | 118 | -0.5 | -0.42 | 1.69 | 73.3 | 59 | 1.24 | 0.09 | -11 | 0 | 0 | -11 | 3.65 | | | | | | '23/07/21 | 117 | 118.5 | 117 | 118.5 | +0.5 | +0.42 | 1.27 | 67 | 45 | 1.49 | 0.08 | +7 | 0 | 0 | +7 | 3.66 | | | | | | '23/07/20 | 117 | 118 | 116 | 118 | +1.5 | +1.29 | 1.72 | 109 | 82 | 1.33 | 0.13 | +8 | 0 | 0 | +8 | 3.65 | | | | | | '23/07/19 | 116 | 118 | 113.5 | 116.5 | +2.5 | +2.19 | 3.95 | 189 | 117 | 1.62 | 0.22 | +11 | 0 | -1 | +10 | 3.64 | | | | | | '23/07/18 | 115 | 115 | 113.5 | 114 | -1.5 | -1.3 | 1.3 | 103 | 59 | 1.75 | 0.12 | -3 | 0 | 0 | -3 | 3.63 | | | | | | '23/07/17 | 114 | 115.5 | 112.5 | 115.5 | +4.5 | +4.05 | 2.7 | 147 | 110 | 1.34 | 0.17 | +10 | 0 | 0 | +10 | 3.63 | | | | | | '23/07/14 | 116 | 116 | 114 | 115 | -1 | -0.86 | 1.72 | 185 | 110 | 1.68 | 0.21 | -8 | 0 | +2 | -6 | 3.62 | | | | | | '23/07/13 | 115 | 118 | 114 | 116 | +1 | +0.87 | 3.48 | 151 | 80 | 1.88 | 0.17 | +18.8 | 0 | 0 | +18.8 | 3.63 | | | | | | '23/07/12 | 116.5 | 116.5 | 115 | 115 | -1.5 | -1.29 | 1.29 | 109 | 57 | 1.91 | 0.13 | 0 | 0 | 0 | 0 | 3.61 | | | | | | '23/07/11 | 120 | 120 | 115.5 | 116.5 | +1.5 | +1.3 | 3.91 | 51.2 | 43 | 1.19 | 0.06 | +3 | 0 | 0 | +3 | 3.61 | | | | | | '23/07/10 | 115 | 116 | 113 | 115 | 0 | 0 | 2.61 | 154 | 64 | 2.41 | 0.18 | +22 | 0 | -2 | +20 | 3.61 | | | | | | '23/07/07 | 117 | 119 | 113.5 | 115 | -3 | -2.54 | 4.66 | 236 | 100 | 2.36 | 0.27 | +37 | 0 | -1 | +36 | 3.59 | | | | | | '23/07/06 | 120.5 | 124 | 117.5 | 118 | -3.5 | -2.88 | 5.35 | 169 | 86 | 1.97 | 0.2 | +3 | 0 | -3 | 0 | 3.55 | | | | | | '23/07/05 | 119.5 | 121.5 | 118.5 | 121.5 | +3 | +2.53 | 2.53 | 152 | 78 | 1.95 | 0.18 | +27 | 0 | -22 | +5 | 3.55 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/04 | 115.5 | 119 | 114 | 118.5 | +3 | +2.6 | 4.33 | 161 | 86 | 1.87 | 0.19 | -5 | 0 | 0 | -5 | 3.52 | | | | | | '23/07/03 | 120 | 121 | 112 | 115.5 | -4.5 | -3.75 | 7.5 | 345 | 262 | 1.32 | 0.4 | -21 | 0 | +2 | -19 | 3.53 | | | | | | '23/06/30 | 124 | 124 | 120 | 120 | -3 | -2.44 | 3.25 | 127 | 68 | 1.87 | 0.15 | 0 | 0 | 0 | 0 | 3.55 | | | | | | '23/06/29 | 125.5 | 125.5 | 121 | 123 | -1.5 | -1.2 | 3.61 | 127 | 100 | 1.27 | 0.16 | +2 | 0 | +3 | +5 | 3.55 | | | | | | '23/06/28 | 126.5 | 126.5 | 123 | 124.5 | -1 | -0.8 | 2.79 | 72 | 61 | 1.18 | 0.09 | +2 | 0 | 0 | +2 | 3.55 | | | | | | '23/06/27 | 127 | 127 | 123 | 125.5 | -0.5 | -0.4 | 3.17 | 91.7 | 60 | 1.53 | 0.11 | +2 | 0 | +1 | +3 | 3.54 | | | | | | '23/06/26 | 126.5 | 127.5 | 125 | 126 | 0 | 0 | 1.98 | 44 | 41 | 1.07 | 0.06 | +1 | 0 | 0 | +1 | 3.54 | | | | | | '23/06/21 | 127 | 129.5 | 124 | 126 | 0 | 0 | 4.37 | 177 | 100 | 1.77 | 0.22 | +22 | 0 | 0 | +22 | 3.54 | | | | | | '23/06/20 | 127.5 | 127.5 | 126 | 126 | -1.5 | -1.18 | 1.18 | 90.1 | 65 | 1.39 | 0.11 | +4 | 0 | 0 | +4 | 3.52 | | | | | | '23/06/19 | 129 | 130.5 | 127 | 127.5 | -0.5 | -0.39 | 2.73 | 75.1 | 58 | 1.29 | 0.1 | -16 | 0 | 0 | -16 | 3.51 | | | | | | '23/06/16 | 129.5 | 129.5 | 126.5 | 128 | -0.5 | -0.39 | 2.33 | 64.1 | 47 | 1.36 | 0.08 | +13 | 0 | 0 | +13 | 3.53 | | | | | | '23/06/15 | 129.5 | 131 | 127 | 128.5 | +0.5 | +0.39 | 3.12 | 166 | 120 | 1.39 | 0.21 | -78 | 0 | 0 | -78 | 3.52 | | | | | | '23/06/14 | 128 | 129.5 | 127.5 | 128 | -0.5 | -0.39 | 1.56 | 108 | 85 | 1.27 | 0.14 | +5 | 0 | 0 | +5 | 3.6 | | | | | | '23/06/13 | 132.5 | 134 | 128 | 128.5 | -1.5 | -1.15 | 4.62 | 189 | 144 | 1.31 | 0.25 | +24 | 0 | 0 | +24 | 3.59 | | | | | | '23/06/12 | 132 | 134 | 130 | 130 | -2 | -1.52 | 3.03 | 80 | 51 | 1.57 | 0.1 | +5 | 0 | -2 | +3 | 3.47 | | | | | | '23/06/09 | 132 | 134.5 | 128.5 | 132 | -2 | -1.49 | 4.48 | 220 | 155 | 1.42 | 0.29 | +16 | 0 | 0 | +16 | 3.47 | | | | | | '23/06/08 | 137 | 138 | 130.5 | 134 | -1.5 | -1.11 | 5.54 | 219 | 106 | 2.07 | 0.3 | 0 | 0 | 0 | 0 | 3.45 | | | | | | '23/06/07 | 131.5 | 137 | 131.5 | 135.5 | +3.5 | +2.65 | 4.17 | 221 | 156 | 1.42 | 0.3 | +86 | 0 | 0 | +86 | 3.45 | | | | | | 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 | 130.5 | 134 | 129.5 | 132 | +3 | +2.33 | 3.49 | 100 | 83 | 1.2 | 0.13 | +28 | 0 | 0 | +28 | 3.37 | | | | | | '23/06/05 | 126 | 130.5 | 126 | 129 | +3 | +2.38 | 3.57 | 101 | 72 | 1.4 | 0.13 | -18 | 0 | +1 | -17 | 3.34 | | | | | | '23/06/02 | 129 | 129 | 126 | 126 | -3 | -2.33 | 2.33 | 83.1 | 71 | 1.17 | 0.11 | -1 | 0 | 0 | -1 | 3.36 | | | | | | '23/06/01 | 131.5 | 131.5 | 125.5 | 129 | -2.5 | -1.9 | 4.56 | 155 | 105 | 1.48 | 0.2 | -13 | 0 | 0 | -13 | 3.36 | | | | | | '23/05/31 | 131 | 133.5 | 131 | 131.5 | -0.5 | -0.38 | 1.89 | 79.3 | 43 | 1.84 | 0.11 | -5 | 0 | +1 | -4 | 3.37 | | | | | | '23/05/30 | 127 | 132 | 127 | 132 | +3 | +2.33 | 3.88 | 141 | 67 | 2.1 | 0.18 | -3 | 0 | 0 | -3 | 3.38 | | | | | | '23/05/29 | 129 | 130.5 | 125 | 129 | -1.5 | -1.15 | 4.21 | 199 | 138 | 1.44 | 0.25 | +5 | 0 | 0 | +5 | 3.38 | | | | | | '23/05/26 | 133 | 133 | 128.5 | 130.5 | -2.5 | -1.88 | 3.38 | 196 | 121 | 1.62 | 0.26 | -29 | 0 | 0 | -29 | 3.37 | | | | | | '23/05/25 | 134 | 134.5 | 132 | 133 | -2 | -1.48 | 1.85 | 162 | 104 | 1.56 | 0.22 | -24 | 0 | -10 | -34 | 3.4 | | | | | | '23/05/24 | 134.5 | 135 | 133.5 | 135 | -1 | -0.74 | 1.1 | 104 | 84 | 1.23 | 0.14 | -6 | 0 | 0 | -6 | 3.43 | | | | | | '23/05/23 | 136.5 | 136.5 | 134.5 | 136 | -1 | -0.73 | 1.46 | 224 | 171 | 1.31 | 0.3 | -100 | 0 | +9 | -91 | 3.43 | | | | | | '23/05/22 | 137.5 | 138 | 135.5 | 137 | -0.5 | -0.36 | 1.82 | 197 | 82 | 2.4 | 0.27 | +5 | 0 | -4 | +1 | 3.53 | | | | | | '23/05/19 | 138.5 | 139.5 | 135.5 | 137.5 | 0 | 0 | 2.91 | 139 | 117 | 1.19 | 0.19 | -10 | 0 | 0 | -10 | 3.53 | | | | | | '23/05/18 | 141.5 | 142 | 137.5 | 137.5 | -2 | -1.43 | 3.23 | 164 | 85 | 1.93 | 0.23 | -3 | 0 | -4 | -7 | 3.54 | | | | | | '23/05/17 | 140 | 142 | 139 | 139.5 | -0.5 | -0.36 | 2.14 | 146 | 94 | 1.55 | 0.2 | +26 | 0 | +2 | +28 | 3.54 | | | | | | '23/05/16 | 140 | 140 | 138.5 | 140 | +1.5 | +1.08 | 1.08 | 52 | 38 | 1.37 | 0.07 | +9 | 0 | 0 | +9 | 3.51 | | | | | | '23/05/15 | 139.5 | 140 | 138 | 138.5 | -0.5 | -0.36 | 1.44 | 101 | 64 | 1.58 | 0.14 | +1 | 0 | 0 | +1 | 3.51 | | | | | | '23/05/12 | 139 | 141.5 | 138 | 139 | +0.5 | +0.36 | 2.53 | 180 | 100 | 1.8 | 0.25 | +23.4 | 0 | 0 | +23.4 | 3.5 | | | | | | 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 | '23/05/11 | 143 | 143 | 137 | 138.5 | -1 | -0.72 | 4.3 | 195 | 103 | 1.89 | 0.27 | -2 | 0 | 0 | -2 | 3.48 | | | | | | '23/05/10 | 140.5 | 142 | 139.5 | 139.5 | -3.5 | -2.45 | 1.75 | 94.1 | 77 | 1.22 | 0.13 | +4 | 0 | 0 | +4 | 3.48 | | | | | | '23/05/09 | 146 | 147 | 137.5 | 143 | -5.5 | -3.7 | 6.4 | 365 | 230 | 1.59 | 0.52 | +35 | 0 | +4 | +39 | 3.48 | | | | | | '23/05/08 | 146 | 150.5 | 146 | 148.5 | +3 | +2.06 | 3.09 | 309 | 179 | 1.73 | 0.46 | +18 | 0 | -1 | +17 | 3.44 | | | | | | '23/05/05 | 144.5 | 147 | 143 | 145.5 | +0.5 | +0.34 | 2.76 | 164 | 84 | 1.95 | 0.24 | +4 | 0 | 0 | +4 | 3.43 | | | | | | '23/05/04 | 146 | 148 | 142 | 145 | -2.5 | -1.69 | 4.07 | 189 | 129 | 1.47 | 0.27 | -8 | 0 | -5 | -13 | 3.42 | | | | | | '23/05/03 | 139.5 | 150 | 139.5 | 147.5 | +6 | +4.24 | 7.42 | 481 | 297 | 1.62 | 0.71 | +27 | 0 | -2 | +25 | 3.43 | | | | | | '23/05/02 | 139 | 142 | 139 | 141.5 | +2.5 | +1.8 | 2.16 | 180 | 137 | 1.32 | 0.25 | +23 | 0 | 0 | +23 | 3.4 | | | | | |
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 |
|