|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 211 | 214.5 | -3.5 | -1.63% | 2.56% | 214.5 | 216 | 210.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 105 | 2,241萬 | 185 | 0.6張/筆 | 213.1元 | 5.39 | 16 | -0.42 | 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) | 166 | 3,561萬 | 206 | 0.8張/筆 | 214.4元 | +3.5 (+1.66%) | 連漲連跌: 首日下跌 ( -3.5元 / -1.63%) 財報評分: 最新91分 / 平均86分 | | | |
| |
成交價: 211元 (-3.5元/ -1.63%) | 成交張數: 105張 | 成交金額: 2,241萬元 | 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163高 | 近2日新低 | 首日下跌 (-3.5元/ -1.63%) | 第216高 | 近2日新低 | 第204高 | 近2日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 211元 | 3日 04/25 ~04/29 | 5日 04/23 ~04/29 | 10日 04/16 ~04/29 | 1個月 04/01 ~04/29 | 3個月 01/30 ~04/29 | 半年 '23/10/31 ~04/29 | 1年 '23/05/02 ~04/29 | 2年 | 3年 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~04/29 |
---|
起算價 | 212.5 | 207.5 | 229 | 178.5 | 172 | 140 | 264 | - | - | - | - | - | - | 162.5 | 漲跌價 | -1.5 | +3.5 | -18 | +32.5 | +39 | +71 | -53 | - | - | - | - | - | - | +48.5 | 漲跌幅 | -0.71% | +1.69% | -7.86% | +18.2% | +22.7% | +50.7% | -20.1% | - | - | - | - | - | - | +29.8% | 振幅 | 3.53% | 6.51% | 12.4% | 36.4% | 42.7% | 78.2% | 62.5% | - | - | - | - | - | - | 50.5% | 成交張數 | 355 | 810 | 2,779 | 1.03萬 | 1.81萬 | 2.7萬 | 4.39萬 | - | - | - | - | - | - | 2.02萬 | 成交金額 | 7,552萬 | 1.71億 | 5.92億 | 22.2億 | 36.3億 | 50.7億 | 82.6億 | - | - | - | - | - | - | 39.9億 | 週轉率 | 0.59% | 1.34% | 4.59% | 16.9% | 29.8% | 44.5% | 72.4% | - | - | - | - | - | - | 33.4% |
結算價 211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 | '24/04/29 | 214.5 | 216 | 210.5 | 211 | -3.5 | -1.63 | 2.56 | 105 | 185 | 0.57 | 0.22 | +2.08 | 0 | 0 | +2.08 | 0.12 | | | | | | '24/04/26 | 211 | 216 | 211 | 214.5 | +3.5 | +1.66 | 2.37 | 166 | 206 | 0.81 | 0.36 | +4.07 | 0 | 0 | +4.07 | 0.12 | | | | | | '24/04/25 | 212.5 | 214 | 208.5 | 211 | -1.5 | -0.71 | 2.59 | 83.4 | 122 | 0.68 | 0.18 | +4.01 | 0 | 0 | +4.01 | 0.11 | | | | | | '24/04/24 | 205 | 215.5 | 206.5 | 212.5 | +7.5 | +3.66 | 4.39 | 254 | 283 | 0.9 | 0.54 | +17.1 | 0 | 0 | +17.1 | 0.1 | | | | | | '24/04/23 | 207.5 | 211 | 202.5 | 205 | -2.5 | -1.2 | 4.1 | 201 | 239 | 0.84 | 0.41 | -2.1 | 0 | 0 | -2.1 | 0.08 | | | | | | '24/04/22 | 207.5 | 213 | 204.5 | 207.5 | 0 | 0 | 4.1 | 215 | 268 | 0.8 | 0.45 | +4 | 0 | 0 | +4 | 0.08 | | | | | | '24/04/19 | 217.5 | 215 | 199 | 207.5 | -10 | -4.6 | 7.36 | 567 | 666 | 0.85 | 1.17 | -1 | 0 | 0 | -1 | 0.07 | | | | | | '24/04/18 | 217.5 | 221 | 215 | 217.5 | 0 | 0 | 2.76 | 204 | 266 | 0.77 | 0.44 | +3 | 0 | 0 | +3 | 0.08 | | | | | | '24/04/17 | 219.5 | 223.5 | 215 | 217.5 | -2 | -0.91 | 3.87 | 435 | 437 | 1 | 0.95 | | | | | 0.07 | | | | | | '24/04/16 | 229 | 227.5 | 216 | 219.5 | -9.5 | -4.15 | 5.02 | 548 | 716 | 0.77 | 1.21 | | | | | 0.07 | | | | | | '24/04/15 | 233 | 232.5 | 225 | 229 | -4 | -1.72 | 3.22 | 272 | 417 | 0.65 | 0.62 | -5 | 0 | 0 | -5 | 0.07 | | | | | | '24/04/12 | 226 | 236 | 226 | 233 | +7 | +3.1 | 4.42 | 679 | 781 | 0.87 | 1.57 | -3 | 0 | 0 | -3 | 0.08 | | | | | | '24/04/11 | 229.5 | 229 | 214 | 226 | -3.5 | -1.53 | 6.54 | 767 | 891 | 0.86 | 1.72 | +2.99 | 0 | 0 | +2.99 | 0.08 | | | | | | '24/04/10 | 233 | 243 | 228 | 229.5 | -3.5 | -1.5 | 6.44 | 1,466 | 1,773 | 0.83 | 3.46 | -7 | 0 | 0 | -7 | 0.08 | | | | | | '24/04/09 | 221 | 239 | 216.5 | 233 | +12 | +5.43 | 10.2 | 1,392 | 1,706 | 0.82 | 3.17 | -0.01 | 0 | 0 | -0.01 | 0.09 | | | | | | '24/04/08 | 201.5 | 221 | 201.5 | 221 | +19.5 | +9.68 | 9.68 | 1,033 | 1,391 | 0.74 | 2.19 | -9.33 | 0 | -3 | -12.3 | 0.09 | | | | | | '24/04/03 | 194 | 202.5 | 189 | 201.5 | +7.5 | +3.87 | 6.96 | 743 | 917 | 0.81 | 1.47 | -0.89 | 0 | +3 | +2.11 | 0.11 | | | | | | '24/04/02 | 180 | 196 | 179.5 | 194 | +14 | +7.78 | 9.17 | 964 | 893 | 1.08 | 1.82 | +5.94 | 0 | 0 | +5.94 | 0.11 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/01 | 178.5 | 181.5 | 178 | 180 | +1.5 | +0.84 | 1.96 | 172 | 180 | 0.96 | 0.31 | | | | | 0.1 | | | | | | '24/03/29 | 180 | 181 | 177 | 178.5 | -1.5 | -0.83 | 2.22 | 78.6 | 113 | 0.7 | 0.14 | | | | | 0.1 | | | | | | '24/03/28 | 179 | 181 | 178 | 180 | +1 | +0.56 | 1.68 | 88.7 | 99 | 0.9 | 0.16 | +1 | 0 | 0 | +1 | 0.1 | | | | | | '24/03/27 | 178 | 180 | 177.5 | 179 | +1 | +0.56 | 1.4 | 33.2 | 59 | 0.56 | 0.06 | -1 | 0 | 0 | -1 | 0.1 | | | | | | '24/03/26 | 180 | 180.5 | 177.5 | 178 | -2 | -1.11 | 1.67 | 55.7 | 82 | 0.68 | 0.1 | -2 | 0 | 0 | -2 | 0.1 | | | | | | '24/03/25 | 183 | 183 | 178 | 180 | -3 | -1.64 | 2.73 | 112 | 145 | 0.77 | 0.2 | +1 | 0 | 0 | +1 | 0.1 | | | | | | '24/03/22 | 182.5 | 184 | 181 | 183 | +0.5 | +0.27 | 1.64 | 60.1 | 110 | 0.55 | 0.11 | +0.05 | 0 | 0 | +0.05 | 0.1 | | | | | | '24/03/21 | 183.5 | 184.5 | 180.5 | 182.5 | -1 | -0.54 | 2.18 | 86.1 | 147 | 0.59 | 0.16 | +1.03 | 0 | 0 | +1.03 | 0.1 | | | | | | '24/03/20 | 181 | 183.5 | 180 | 183.5 | +2.5 | +1.38 | 1.93 | 86.6 | 141 | 0.61 | 0.16 | +2.05 | 0 | 0 | +2.05 | 0.1 | | | | | | '24/03/19 | 178 | 181 | 178 | 181 | +3 | +1.69 | 1.69 | 117 | 147 | 0.8 | 0.21 | +7.03 | 0 | 0 | +7.03 | 0.09 | | | | | | '24/03/18 | 177 | 178 | 175 | 178 | +1 | +0.56 | 1.69 | 57 | 81 | 0.7 | 0.1 | +2 | 0 | 0 | +2 | 0.08 | | | | | | '24/03/15 | 178 | 178 | 175.5 | 177 | -1 | -0.56 | 1.4 | 48.6 | 118 | 0.41 | 0.09 | | | | | 0.08 | | | | | | '24/03/14 | 176 | 178.5 | 175 | 178 | +2 | +1.14 | 1.99 | 46.3 | 88 | 0.53 | 0.08 | | | | | 0.08 | | | | | | '24/03/13 | 181.5 | 182 | 176 | 176 | -5.5 | -3.03 | 3.31 | 64.5 | 125 | 0.52 | 0.11 | -6 | 0 | 0 | -6 | 0.08 | | | | | | '24/03/12 | 175.5 | 181.5 | 175.5 | 181.5 | +6 | +3.42 | 3.42 | 174 | 196 | 0.89 | 0.31 | +20 | 0 | 0 | +20 | 0.09 | | | | | | '24/03/11 | 178 | 178 | 173.5 | 175.5 | -2.5 | -1.4 | 2.53 | 203 | 251 | 0.81 | 0.35 | -8 | 0 | 0 | -8 | 0.06 | | | | | | '24/03/08 | 187 | 189 | 175 | 178 | -9 | -4.81 | 7.49 | 754 | 687 | 1.1 | 1.34 | -1.99 | 0 | -17 | -19 | 0.07 | | | | | | '24/03/07 | 184 | 190 | 184 | 187 | +3 | +1.63 | 3.26 | 217 | 205 | 1.06 | 0.41 | -18 | 0 | 0 | -18 | 0.07 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/06 | 187 | 185.5 | 182.5 | 184 | -3 | -1.6 | 1.6 | 172 | 206 | 0.84 | 0.32 | 0 | 0 | -6 | -6 | 0.1 | | | | | | '24/03/05 | 189 | 189.5 | 183.5 | 187 | -2 | -1.06 | 3.17 | 286 | 267 | 1.07 | 0.53 | -1.99 | 0 | 0 | -1.99 | 0.1 | | | | | | '24/03/04 | 187 | 190 | 186.5 | 189 | +2 | +1.07 | 1.87 | 166 | 217 | 0.77 | 0.31 | +0.01 | 0 | 0 | +0.01 | 0.1 | | | | | | '24/03/01 | 188 | 189 | 186 | 187 | -1 | -0.53 | 1.6 | 127 | 192 | 0.66 | 0.24 | | | | | 0.1 | | | | | | '24/02/29 | 181.5 | 190 | 180 | 188 | +6.5 | +3.58 | 5.51 | 390 | 365 | 1.07 | 0.72 | +24.9 | 0 | +23 | +47.9 | 0.1 | | | | | | '24/02/27 | 186 | 186.5 | 179.5 | 181.5 | -4.5 | -2.42 | 3.76 | 273 | 292 | 0.94 | 0.5 | -3.99 | 0 | -36 | -40 | 0.06 | | | | | | '24/02/26 | 182 | 188 | 182 | 186 | +4 | +2.2 | 3.3 | 401 | 426 | 0.94 | 0.74 | -1.97 | 0 | -30 | -32 | 0.07 | | | | | | '24/02/23 | 182.5 | 183 | 180 | 182 | -0.5 | -0.27 | 1.64 | 96 | 139 | 0.69 | 0.17 | | | | | 0.07 | | | | | | '24/02/22 | 179.5 | 184.5 | 179 | 182.5 | +3 | +1.67 | 3.06 | 220 | 276 | 0.8 | 0.4 | +0.04 | 0 | 0 | +0.04 | 0.07 | | | | | | '24/02/21 | 176 | 180 | 176 | 179.5 | +3.5 | +1.99 | 2.27 | 281 | 238 | 1.18 | 0.5 | +0.1 | 0 | -25 | -24.9 | 0.07 | | | | | | '24/02/20 | 177 | 178 | 173.5 | 176 | -1 | -0.56 | 2.54 | 110 | 157 | 0.7 | 0.19 | +1.97 | 0 | 0 | +1.97 | 0.07 | | | | | | '24/02/19 | 173 | 178 | 170 | 177 | +4 | +2.31 | 4.62 | 160 | 213 | 0.75 | 0.28 | +14 | 0 | +5 | +19 | 0.07 | | | | | | '24/02/16 | 173.5 | 173.5 | 169.5 | 173 | -0.5 | -0.29 | 2.31 | 183 | 258 | 0.71 | 0.31 | 0 | 0 | -9 | -9 | 0.05 | | | | | | '24/02/15 | 181 | 180 | 170 | 173.5 | -7.5 | -4.14 | 5.52 | 382 | 550 | 0.69 | 0.66 | 0 | 0 | -1 | -1 | 0.05 | | | | | | '24/02/05 | 185 | 185.5 | 177 | 181 | -4 | -2.16 | 4.59 | 374 | 500 | 0.75 | 0.68 | -7 | 0 | +2 | -5 | 0.05 | | | | | | '24/02/02 | 186 | 190 | 183 | 185 | -1 | -0.54 | 3.76 | 468 | 545 | 0.86 | 0.88 | -8.03 | 0 | -13 | -21 | 0.06 | | | | | | '24/02/01 | 175 | 188 | 174.5 | 186 | +11 | +6.29 | 7.71 | 700 | 842 | 0.83 | 1.27 | -2.1 | 0 | +6 | +3.9 | 0.07 | | | | | | '24/01/31 | 175.5 | 176 | 173.5 | 175 | -0.5 | -0.28 | 1.42 | 183 | 208 | 0.88 | 0.32 | +0.03 | 0 | +1 | +1.03 | 0.08 | | | | | | 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 | '24/01/30 | 172 | 176.5 | 171.5 | 175.5 | +3.5 | +2.03 | 2.91 | 537 | 518 | 1.04 | 0.94 | -0.51 | 0 | +4 | +3.49 | 0.08 | | | | | | '24/01/29 | 168 | 174 | 168.5 | 172 | +4 | +2.38 | 3.27 | 279 | 300 | 0.93 | 0.48 | +14.5 | 0 | +2 | +16.5 | 0.08 | | | | | | '24/01/26 | 168 | 170 | 167.5 | 168 | 0 | 0 | 1.49 | 94.2 | 84 | 1.12 | 0.16 | +0.01 | 0 | +24 | +24 | 0.05 | | | | | | '24/01/25 | 169 | 170 | 167.5 | 168 | -1 | -0.59 | 1.48 | 102 | 116 | 0.88 | 0.17 | -6 | 0 | +36 | +30 | 0.05 | | | | | | '24/01/24 | 169.5 | 170 | 168 | 169 | -0.5 | -0.29 | 1.18 | 57.6 | 106 | 0.54 | 0.1 | -0.95 | 0 | 0 | -0.95 | 0.06 | | | | | | '24/01/23 | 169.5 | 170.5 | 167 | 169.5 | 0 | 0 | 2.06 | 158 | 192 | 0.82 | 0.27 | -0.95 | 0 | 0 | -0.95 | 0.06 | | | | | | '24/01/22 | 165.5 | 170 | 165 | 169.5 | +4 | +2.42 | 3.02 | 175 | 194 | 0.9 | 0.29 | +8.05 | 0 | +2 | +10 | 0.07 | | | | | | '24/01/19 | 164.5 | 165.5 | 163 | 165.5 | +1 | +0.61 | 1.52 | 41.1 | 73 | 0.56 | 0.07 | | | | | 0.05 | | | | | | '24/01/18 | 164.5 | 164.5 | 161 | 164.5 | 0 | 0 | 2.13 | 39.4 | 60 | 0.66 | 0.06 | | | | | 0.05 | | | | | | '24/01/17 | 165 | 164.5 | 161.5 | 164.5 | -0.5 | -0.3 | 1.82 | 88 | 121 | 0.73 | 0.14 | -3 | 0 | 0 | -3 | 0.05 | | | | | | '24/01/16 | 167 | 167 | 164 | 165 | -2 | -1.2 | 1.8 | 66.7 | 75 | 0.89 | 0.11 | | | | | 0.06 | | | | | | '24/01/15 | 165.5 | 167 | 164 | 167 | +1.5 | +0.91 | 1.81 | 112 | 113 | 0.99 | 0.18 | +1 | 0 | -5 | -4 | 0.06 | | | | | | '24/01/12 | 166.5 | 166 | 164.5 | 165.5 | -1 | -0.6 | 0.9 | 88.5 | 98 | 0.9 | 0.15 | | | | | 0.06 | | | | | | '24/01/11 | 166.5 | 167 | 165 | 166.5 | 0 | 0 | 1.2 | 88.4 | 113 | 0.78 | 0.15 | -0.74 | 0 | 0 | -0.74 | 0.06 | | | | | | '24/01/10 | 169 | 170 | 165 | 166.5 | -2.5 | -1.48 | 2.96 | 129 | 136 | 0.95 | 0.22 | -8.99 | 0 | 0 | -8.99 | 0.06 | | | | | | '24/01/09 | 169 | 170.5 | 167 | 169 | 0 | 0 | 2.07 | 119 | 148 | 0.8 | 0.2 | -4.22 | 0 | +2 | -2.22 | 0.07 | | | | | | '24/01/08 | 165.5 | 171 | 164.5 | 169 | +3.5 | +2.11 | 3.93 | 139 | 178 | 0.78 | 0.23 | +2 | 0 | +6 | +8 | 0.08 | | | | | | '24/01/05 | 166 | 166 | 164 | 165.5 | -0.5 | -0.3 | 1.2 | 43.2 | 58 | 0.75 | 0.07 | -1.98 | 0 | +5 | +3.02 | 0.08 | | | | | | 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 | '24/01/04 | 166 | 166.5 | 164.5 | 166 | 0 | 0 | 1.2 | 44.7 | 75 | 0.6 | 0.07 | -1.94 | 0 | 0 | -1.94 | 0.08 | | | | | | '24/01/03 | 164.5 | 168 | 163 | 166 | +1.5 | +0.91 | 3.04 | 172 | 200 | 0.86 | 0.28 | +8.02 | 0 | +6 | +14 | 0.08 | | | | | | '24/01/02 | 162.5 | 165 | 162 | 164.5 | +2 | +1.23 | 1.85 | 124 | 145 | 0.86 | 0.2 | +6 | 0 | +4 | +10 | 0.07 | | | | | | '23/12/29 | 163 | 163 | 161 | 162.5 | -0.5 | -0.31 | 1.23 | 33.3 | 74 | 0.45 | 0.05 | | | | | 0.06 | | | | | | '23/12/28 | 162.5 | 164 | 161 | 163 | +0.5 | +0.31 | 1.85 | 122 | 185 | 0.66 | 0.2 | +2.02 | 0 | 0 | +2.02 | 0.06 | | | | | | '23/12/27 | 163 | 164 | 160.5 | 162.5 | -0.5 | -0.31 | 2.15 | 147 | 217 | 0.68 | 0.24 | 0 | 0 | +5 | +5 | 0.06 | | | | | | '23/12/26 | 163.5 | 164 | 162 | 163 | -0.5 | -0.31 | 1.22 | 65.1 | 116 | 0.56 | 0.11 | | | | | 0.06 | | | | | | '23/12/25 | 163 | 164.5 | 162 | 163.5 | +0.5 | +0.31 | 1.53 | 161 | 190 | 0.85 | 0.26 | 0 | 0 | +8 | +8 | 0.06 | | | | | | '23/12/22 | 164 | 165 | 162 | 163 | -1 | -0.61 | 1.83 | 103 | 161 | 0.64 | 0.17 | 0 | 0 | -5 | -5 | 0.06 | | | | | | '23/12/21 | 167 | 167 | 162 | 164 | -3 | -1.8 | 2.99 | 192 | 249 | 0.77 | 0.31 | 0 | 0 | +10 | +10 | 0.06 | | | | | | '23/12/20 | 168.5 | 170.5 | 164 | 167 | -1.5 | -0.89 | 3.86 | 225 | 332 | 0.68 | 0.38 | 0 | 0 | -5 | -5 | 0.06 | | | | | | '23/12/19 | 171 | 172 | 167 | 168.5 | -2.5 | -1.46 | 2.92 | 105 | 101 | 1.04 | 0.18 | +2.03 | 0 | 0 | +2.03 | 0.06 | | | | | | '23/12/18 | 169.5 | 171.5 | 165.5 | 171 | +1.5 | +0.88 | 3.54 | 262 | 281 | 0.93 | 0.44 | | | | | 0.05 | | | | | | '23/12/15 | 174 | 174 | 168 | 169.5 | -4.5 | -2.59 | 3.45 | 299 | 276 | 1.08 | 0.51 | -4.95 | 0 | 0 | -4.95 | 0.05 | | | | | | '23/12/14 | 172 | 174.5 | 169.5 | 174 | +2 | +1.16 | 2.91 | 331 | 329 | 1 | 0.57 | +0.35 | 0 | 0 | +0.35 | 0.06 | | | | | | '23/12/13 | 168 | 172 | 167 | 172 | +4 | +2.38 | 2.98 | 389 | 378 | 1.03 | 0.66 | +0.75 | 0 | +7 | +7.75 | 0.06 | | | | | | '23/12/12 | 165 | 168.5 | 163.5 | 168 | +3 | +1.82 | 3.03 | 285 | 250 | 1.14 | 0.47 | -3 | 0 | +12 | +9 | 0.06 | | | | | | '23/12/11 | 167.5 | 167.5 | 163 | 165 | -2.5 | -1.49 | 2.69 | 197 | 226 | 0.87 | 0.32 | -3 | 0 | 0 | -3 | 0.06 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/08 | 162 | 167.5 | 162 | 167.5 | +5.5 | +3.4 | 3.4 | 407 | 460 | 0.89 | 0.67 | +11 | 0 | 0 | +11 | 0.07 | | | | | | '23/12/07 | 162 | 163.5 | 160.5 | 162 | 0 | 0 | 1.85 | 124 | 132 | 0.94 | 0.2 | | | | | 0.05 | | | | | | '23/12/06 | 162.5 | 163 | 160.5 | 162 | -0.5 | -0.31 | 1.54 | 89.3 | 98 | 0.91 | 0.14 | | | | | 0.05 | | | | | | '23/12/05 | 164.5 | 164 | 160 | 162.5 | -2 | -1.22 | 2.43 | 249 | 205 | 1.21 | 0.4 | -10 | 0 | +1 | -9 | 0.05 | | | | | | '23/12/04 | 163.5 | 165.5 | 162 | 164.5 | +1 | +0.61 | 2.14 | 212 | 176 | 1.2 | 0.35 | -1 | 0 | 0 | -1 | 0.07 | | | | | | '23/12/01 | 159.5 | 166 | 157.5 | 163.5 | +4 | +2.51 | 5.33 | 389 | 357 | 1.09 | 0.63 | +10 | 0 | +1 | +11 | 0.07 | | | | | | '23/11/30 | 160.5 | 160.5 | 156.5 | 159.5 | -1 | -0.62 | 2.49 | 149 | 179 | 0.83 | 0.24 | -1 | 0 | 0 | -1 | 0.05 | | | | | | '23/11/29 | 159.5 | 164 | 155.5 | 160.5 | +1 | +0.63 | 5.33 | 322 | 374 | 0.86 | 0.51 | -9 | 0 | +2 | -7 | 0.05 | | | | | | '23/11/28 | 149 | 159.5 | 148.5 | 159.5 | +10.5 | +7.05 | 7.38 | 310 | 380 | 0.82 | 0.48 | +5 | 0 | 0 | +5 | 0.07 | | | | | | '23/11/27 | 148.5 | 149 | 147.5 | 149 | +0.5 | +0.34 | 1.01 | 40.3 | 90 | 0.45 | 0.06 | -1 | 0 | 0 | -1 | 0.06 | | | | | | '23/11/24 | 149 | 149.5 | 147 | 148.5 | -0.5 | -0.34 | 1.68 | 59.1 | 77 | 0.77 | 0.09 | | | | | 0.06 | | | | | | '23/11/23 | 149.5 | 149.5 | 147.5 | 149 | -0.5 | -0.33 | 1.34 | 76.1 | 87 | 0.88 | 0.11 | | | | | 0.06 | | | | | | '23/11/22 | 149 | 150 | 146.5 | 149.5 | +0.5 | +0.34 | 2.35 | 76.2 | 88 | 0.87 | 0.11 | | | | | 0.06 | | | | | | '23/11/21 | 149 | 150 | 146.5 | 149 | 0 | 0 | 2.35 | 111 | 129 | 0.86 | 0.17 | -8 | 0 | 0 | -8 | 0.06 | | | | | | '23/11/20 | 150 | 151 | 147.5 | 149 | -1 | -0.67 | 2.33 | 154 | 183 | 0.84 | 0.23 | | | | | 0.07 | | | | | | '23/11/17 | 146 | 150 | 146 | 150 | +4 | +2.74 | 2.74 | 166 | 186 | 0.89 | 0.25 | 0 | 0 | +8 | +8 | 0.07 | | | | | | '23/11/16 | 145 | 147 | 143 | 146 | +1 | +0.69 | 2.76 | 114 | 133 | 0.85 | 0.17 | | | | | 0.07 | | | | | | '23/11/15 | 141.5 | 145.5 | 140.5 | 145 | +3.5 | +2.47 | 3.53 | 74.1 | 95 | 0.78 | 0.11 | +13 | 0 | 0 | +13 | 0.07 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/11/14 | 142 | 142.5 | 139 | 141.5 | -0.5 | -0.35 | 2.46 | 43.1 | 89 | 0.48 | 0.06 | | | | | 0.05 | | | | | | '23/11/13 | 144 | 145 | 140 | 142 | -2 | -1.39 | 3.47 | 47.4 | 79 | 0.6 | 0.07 | | | | | 0.05 | | | | | | '23/11/10 | 148 | 148 | 142.5 | 144 | -4 | -2.7 | 3.72 | 90.3 | 149 | 0.61 | 0.13 | -3 | 0 | 0 | -3 | 0.05 | | | | | | '23/11/09 | 143.5 | 149.5 | 143.5 | 148 | +4.5 | +3.14 | 4.18 | 136 | 173 | 0.78 | 0.2 | +4 | 0 | 0 | +4 | 0.06 | | | | | | '23/11/08 | 143.5 | 144 | 142 | 143.5 | 0 | 0 | 1.39 | 39.6 | 50 | 0.79 | 0.06 | | | | | 0.05 | | | | | | '23/11/07 | 143 | 144.5 | 142 | 143.5 | +0.5 | +0.35 | 1.75 | 44.2 | 71 | 0.62 | 0.06 | | | | | 0.05 | | | | | | '23/11/06 | 142.5 | 143.5 | 141 | 143 | +0.5 | +0.35 | 1.75 | 45.2 | 76 | 0.6 | 0.06 | | | | | 0.05 | | | | | | '23/11/03 | 139.5 | 143 | 136 | 142.5 | +3 | +2.15 | 5.02 | 114 | 140 | 0.81 | 0.16 | +1 | 0 | +30 | +31 | 0.05 | | | | | | '23/11/02 | 136.5 | 139.5 | 135 | 139.5 | +3 | +2.2 | 3.3 | 45.7 | 76 | 0.6 | 0.06 | | | | | 0.05 | | | | | | '23/11/01 | 137 | 137 | 133.5 | 136.5 | -0.5 | -0.36 | 2.55 | 57.3 | 79 | 0.73 | 0.08 | | | | | 0.05 | | | | | | '23/10/31 | 140 | 140.5 | 134 | 137 | -3 | -2.14 | 4.64 | 74.1 | 137 | 0.54 | 0.1 | -9 | 0 | 0 | -9 | 0.05 | | | | | | '23/10/30 | 143.5 | 142 | 138 | 140 | -3.5 | -2.44 | 2.79 | 53.6 | 106 | 0.51 | 0.08 | -7 | 0 | 0 | -7 | 0.06 | | | | | | '23/10/27 | 143 | 145.5 | 141.5 | 143.5 | +0.5 | +0.35 | 2.8 | 136 | 163 | 0.84 | 0.19 | -4 | 0 | 0 | -4 | 0.08 | | | | | | '23/10/26 | 145.5 | 146 | 141 | 143 | -2.5 | -1.72 | 3.44 | 206 | 264 | 0.78 | 0.3 | -1 | 0 | 0 | -1 | 0.08 | | | | | | '23/10/25 | 137 | 145.5 | 135 | 145.5 | +8.5 | +6.2 | 7.66 | 338 | 403 | 0.84 | 0.47 | +4 | 0 | 0 | +4 | 0.08 | | | | | | '23/10/24 | 131 | 138 | 129.5 | 137 | +6 | +4.58 | 6.49 | 87.8 | 129 | 0.68 | 0.12 | +10 | 0 | 0 | +10 | 0.08 | | | | | | '23/10/23 | 129.5 | 132 | 129.5 | 131 | +1.5 | +1.16 | 1.93 | 30.7 | 63 | 0.49 | 0.04 | +3 | 0 | 0 | +3 | 0.06 | | | | | | '23/10/20 | 128 | 130 | 127 | 129.5 | +1.5 | +1.17 | 2.34 | 67 | 75 | 0.89 | 0.09 | +4 | 0 | 0 | +4 | 0.06 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/10/19 | 128.5 | 128.5 | 126 | 128 | -0.5 | -0.39 | 1.95 | 73.1 | 78 | 0.94 | 0.09 | | | | | 0.05 | | | | | | '23/10/18 | 128.5 | 129 | 126 | 128.5 | 0 | 0 | 2.33 | 41 | 79 | 0.52 | 0.05 | | | | | 0.05 | | | | | | '23/10/17 | 127 | 130.5 | 127 | 128.5 | +1.5 | +1.18 | 2.76 | 96.6 | 106 | 0.91 | 0.12 | -2 | 0 | 0 | -2 | 0.05 | | | | | | '23/10/16 | 131 | 130 | 125.5 | 127 | -4 | -3.05 | 3.44 | 161 | 237 | 0.68 | 0.2 | -3 | 0 | 0 | -3 | 0.05 | | | | | | '23/10/13 | 135 | 135.5 | 129.5 | 131 | -4 | -2.96 | 4.44 | 183 | 196 | 0.94 | 0.24 | -8 | 0 | 0 | -8 | 0.06 | | | | | | '23/10/12 | 133.5 | 138 | 129.5 | 135 | +1.5 | +1.12 | 6.37 | 249 | 287 | 0.87 | 0.33 | +7 | 0 | 0 | +7 | 0.07 | | | | | | '23/10/11 | 132.5 | 133.5 | 121.5 | 133.5 | +1 | +0.75 | 9.06 | 824 | 677 | 1.22 | 1.03 | +4.94 | 0 | +60 | +64.9 | 0.06 | | | | | | '23/10/06 | 135 | 137 | 129.5 | 132.5 | -2.5 | -1.85 | 5.56 | 165 | 349 | 0.47 | 0.22 | +0.06 | 0 | 0 | +0.06 | 0.05 | | | | | | '23/10/05 | 140 | 140 | 133.5 | 135 | -5 | -3.57 | 4.64 | 320 | 505 | 0.63 | 0.44 | | | | | 0.05 | | | | | | '23/10/04 | 141 | 141 | 138.5 | 140 | -1 | -0.71 | 1.77 | 108 | 120 | 0.9 | 0.15 | -1 | 0 | 0 | -1 | 0.05 | | | | | | '23/10/03 | 140.5 | 142.5 | 139 | 141 | +0.5 | +0.36 | 2.49 | 137 | 139 | 0.98 | 0.19 | +1 | 0 | 0 | +1 | 0.05 | | | | | | '23/10/02 | 140.5 | 141 | 138 | 140.5 | 0 | 0 | 2.14 | 160 | 215 | 0.74 | 0.22 | +1 | 0 | 0 | +1 | 0.05 | | | | | | '23/09/28 | 141 | 141 | 139 | 140.5 | -0.5 | -0.35 | 1.42 | 42.9 | 101 | 0.43 | 0.06 | | | | | 0.05 | | | | | | '23/09/27 | 140 | 144.5 | 138.5 | 141 | +1 | +0.71 | 4.29 | 69.9 | 131 | 0.53 | 0.1 | | | | | 0.05 | | | | | | '23/09/26 | 141 | 141 | 139 | 140 | -1 | -0.71 | 1.42 | 53.3 | 128 | 0.42 | 0.07 | | | | | 0.05 | | | | | | '23/09/25 | 141.5 | 142.5 | 140 | 141 | -0.5 | -0.35 | 1.77 | 119 | 152 | 0.78 | 0.17 | | | | | 0.05 | | | | | | '23/09/22 | 142 | 142.5 | 140 | 141.5 | -0.5 | -0.35 | 1.76 | 134 | 218 | 0.62 | 0.19 | | | | | 0.05 | | | | | | '23/09/21 | 144 | 144 | 140.5 | 142 | -2 | -1.39 | 2.43 | 95 | 156 | 0.61 | 0.13 | -1.98 | 0 | 0 | -1.98 | 0.05 | | | | | | 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 | '23/09/20 | 144 | 144.5 | 143 | 144 | 0 | 0 | 1.04 | 33 | 76 | 0.43 | 0.05 | -8 | 0 | 0 | -8 | 0.05 | | | | | | '23/09/19 | 144.5 | 145.5 | 143 | 144 | -0.5 | -0.35 | 1.73 | 21.2 | 71 | 0.3 | 0.03 | -2 | 0 | 0 | -2 | 0.07 | | | | | | '23/09/18 | 148.5 | 148.5 | 143.5 | 144.5 | -4 | -2.69 | 3.37 | 49.4 | 109 | 0.45 | 0.07 | -3 | 0 | 0 | -3 | 0.07 | | | | | | '23/09/15 | 144.5 | 149 | 142 | 148.5 | +4 | +2.77 | 4.84 | 181 | 250 | 0.72 | 0.26 | +15 | 0 | 0 | +15 | 0.07 | | | | | | '23/09/14 | 146.5 | 147 | 143 | 144.5 | -2 | -1.37 | 2.73 | 26.6 | 90 | 0.3 | 0.04 | | | | | 0.05 | | | | | | '23/09/13 | 143 | 147 | 141.5 | 146.5 | +3.5 | +2.45 | 3.85 | 82.6 | 128 | 0.65 | 0.12 | | | | | 0.05 | | | | | | '23/09/12 | 143.5 | 145 | 141 | 143 | -0.5 | -0.35 | 2.79 | 98.3 | 179 | 0.55 | 0.14 | | | | | 0.05 | | | | | | '23/09/11 | 148.5 | 147 | 141.5 | 143.5 | -5 | -3.37 | 3.7 | 192 | 330 | 0.58 | 0.28 | | | | | 0.05 | | | | | | '23/09/08 | 147.5 | 152 | 146.5 | 148.5 | +1 | +0.68 | 3.73 | 117 | 185 | 0.63 | 0.17 | | | | | 0.05 | | | | | | '23/09/07 | 145 | 153 | 145 | 147.5 | +2.5 | +1.72 | 5.52 | 163 | 296 | 0.55 | 0.24 | | | | | 0.05 | | | | | | '23/09/06 | 145.5 | 146 | 143.5 | 145 | -0.5 | -0.34 | 1.72 | 79.9 | 84 | 0.95 | 0.12 | | | | | 0.05 | | | | | | '23/09/05 | 146 | 146 | 142.5 | 145.5 | -0.5 | -0.34 | 2.4 | 82 | 130 | 0.63 | 0.12 | | | | | 0.05 | | | | | | '23/09/04 | 148 | 148 | 142 | 146 | -2 | -1.35 | 4.05 | 150 | 280 | 0.54 | 0.22 | | | | | 0.05 | | | | | | '23/09/01 | 148 | 149 | 146.5 | 148 | 0 | 0 | 1.69 | 48.7 | 96 | 0.51 | 0.07 | | | | | 0.05 | | | | | | '23/08/31 | 150 | 150 | 146.5 | 148 | -2 | -1.33 | 2.33 | 42.6 | 93 | 0.46 | 0.06 | | | | | 0.05 | | | | | | '23/08/30 | 147.5 | 151.5 | 148.5 | 150 | +2.5 | +1.69 | 2.03 | 96.8 | 169 | 0.57 | 0.15 | | | | | 0.05 | | | | | | '23/08/29 | 143 | 151.5 | 143 | 147.5 | +4.5 | +3.15 | 5.94 | 103 | 204 | 0.5 | 0.15 | | | | | 0.05 | | | | | | '23/08/28 | 145 | 146 | 141.5 | 143 | -2 | -1.38 | 3.1 | 74.3 | 145 | 0.51 | 0.11 | | | | | 0.05 | | | | | | 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 | '23/08/25 | 146 | 146.5 | 142.5 | 145 | -1 | -0.68 | 2.74 | 66 | 149 | 0.44 | 0.1 | | | | | 0.05 | | | | | | '23/08/24 | 146.5 | 149.5 | 144.5 | 146 | -0.5 | -0.34 | 3.41 | 158 | 224 | 0.7 | 0.23 | | | | | 0.05 | | | | | | '23/08/23 | 148.5 | 147.5 | 145 | 146.5 | -2 | -1.35 | 1.68 | 68.3 | 152 | 0.45 | 0.1 | | | | | 0.05 | | | | | | '23/08/22 | 151.5 | 153 | 146.5 | 148.5 | -3 | -1.98 | 4.29 | 270 | 371 | 0.73 | 0.4 | | | | | 0.05 | | | | | | '23/08/21 | 154 | 157 | 150 | 151.5 | -2.5 | -1.62 | 4.55 | 127 | 186 | 0.68 | 0.19 | | | | | 0.05 | | | | | | '23/08/18 | 157.5 | 157.5 | 151 | 154 | -3.5 | -2.22 | 4.13 | 241 | 453 | 0.53 | 0.37 | +1 | 0 | 0 | +1 | 0.05 | | | | | | '23/08/17 | 158.5 | 159.5 | 156 | 157.5 | -1 | -0.63 | 2.21 | 111 | 196 | 0.57 | 0.18 | | | | | 0.05 | | | | | | '23/08/16 | 161.5 | 161.5 | 157.5 | 158.5 | -3 | -1.86 | 2.48 | 74.9 | 176 | 0.43 | 0.12 | +0.06 | 0 | 0 | +0.06 | 0.05 | | | | | | '23/08/15 | 158 | 163.5 | 158.5 | 161.5 | +3.5 | +2.22 | 3.16 | 83.3 | 152 | 0.55 | 0.13 | | | | | 0.05 | | | | | | '23/08/14 | 164.5 | 164.5 | 154.5 | 158 | -6.5 | -3.95 | 6.08 | 152 | 337 | 0.45 | 0.24 | | | | | 0.05 | | | | | | '23/08/11 | 161 | 165.5 | 160.5 | 164.5 | +3.5 | +2.17 | 3.11 | 57.7 | 156 | 0.37 | 0.09 | | | | | 0.05 | | | | | | '23/08/10 | 166.5 | 167 | 159.5 | 161 | -5.5 | -3.3 | 4.5 | 258 | 470 | 0.55 | 0.42 | +1.1 | 0 | 0 | +1.1 | 0.05 | | | | | | '23/08/09 | 167 | 168 | 165 | 166.5 | -0.5 | -0.3 | 1.8 | 64.9 | 104 | 0.62 | 0.11 | | | | | 0.05 | | | | | | '23/08/08 | 167.5 | 169 | 165.5 | 167 | -0.5 | -0.3 | 2.09 | 129 | 170 | 0.76 | 0.22 | | | | | 0.05 | | | | | | '23/08/07 | 165.5 | 169 | 165.5 | 167.5 | +2 | +1.21 | 2.11 | 137 | 176 | 0.78 | 0.23 | | | | | 0.05 | | | | | | '23/08/04 | 164.5 | 168 | 164.5 | 165.5 | +1 | +0.61 | 2.13 | 120 | 239 | 0.5 | 0.2 | | | | | 0.05 | | | | | | '23/08/02 | 169 | 169 | 163.5 | 164.5 | -4.5 | -2.66 | 3.25 | 281 | 476 | 0.59 | 0.47 | | | | | 0.05 | | | | | | '23/08/01 | 169 | 170.5 | 159.5 | 169 | 0 | 0 | 6.51 | 590 | 862 | 0.68 | 0.98 | +0.04 | 0 | 0 | +0.04 | 0.05 | | | | | | 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 | '23/07/31 | 170 | 172 | 167 | 169 | -1 | -0.59 | 2.94 | 136 | 167 | 0.81 | 0.23 | | | | | 0.05 | | | | | | '23/07/28 | 170 | 170 | 167 | 170 | 0 | 0 | 1.76 | 42.5 | 80 | 0.53 | 0.07 | | | | | 0.05 | | | | | | '23/07/27 | 170 | 171 | 166.5 | 170 | 0 | 0 | 2.65 | 48.8 | 119 | 0.41 | 0.08 | | | | | 0.05 | | | | | | '23/07/26 | 169.5 | 172 | 167.5 | 170 | +0.5 | +0.29 | 2.65 | 51.6 | 144 | 0.36 | 0.09 | | | | | 0.05 | | | | | | '23/07/25 | 166 | 175 | 167 | 169.5 | +3.5 | +2.11 | 4.82 | 107 | 218 | 0.49 | 0.18 | +0.86 | 0 | 0 | +0.86 | 0.05 | | | | | | '23/07/24 | 166 | 167 | 162 | 166 | 0 | 0 | 3.01 | 73.4 | 135 | 0.54 | 0.12 | | | | | 0.04 | | | | | | '23/07/21 | 168 | 167 | 164.5 | 166 | -2 | -1.19 | 1.49 | 19.7 | 76 | 0.26 | 0.03 | | | | | 0.04 | | | | | | '23/07/20 | 166.5 | 168 | 165.5 | 168 | +1.5 | +0.9 | 1.5 | 34.8 | 76 | 0.46 | 0.06 | | | | | 0.04 | | | | | | '23/07/19 | 166.5 | 168.5 | 166 | 166.5 | 0 | 0 | 1.5 | 48.8 | 92 | 0.53 | 0.08 | | | | | 0.04 | | | | | | '23/07/18 | 168 | 168 | 165 | 166.5 | -1.5 | -0.89 | 1.79 | 43.3 | 94 | 0.46 | 0.07 | | | | | 0.04 | | | | | | '23/07/17 | 166.5 | 169 | 164 | 168 | +1.5 | +0.9 | 3 | 64.7 | 125 | 0.52 | 0.11 | | | | | 0.04 | | | | | | '23/07/14 | 168.5 | 170 | 164.5 | 166.5 | -2 | -1.19 | 3.26 | 160 | 287 | 0.56 | 0.27 | | | | | 0.04 | | | | | | '23/07/13 | 169 | 170 | 166.5 | 168.5 | -0.5 | -0.3 | 2.07 | 93.1 | 229 | 0.41 | 0.16 | | | | | 0.04 | | | | | | '23/07/12 | 173 | 173.5 | 167.5 | 169 | -4 | -2.31 | 3.47 | 137 | 250 | 0.55 | 0.23 | | | | | 0.04 | | | | | | '23/07/11 | 173 | 174 | 171.5 | 173 | 0 | 0 | 1.45 | 30.1 | 67 | 0.45 | 0.05 | | | | | 0.04 | | | | | | '23/07/10 | 175 | 174.5 | 171 | 173 | -2 | -1.14 | 2 | 109 | 213 | 0.51 | 0.19 | | | | | 0.04 | | | | | | '23/07/07 | 177 | 177 | 173 | 175 | -2 | -1.13 | 2.26 | 128 | 220 | 0.58 | 0.22 | | | | | 0.04 | | | | | | '23/07/06 | 176.5 | 178 | 175 | 177 | +0.5 | +0.28 | 1.7 | 28.4 | 67 | 0.42 | 0.05 | | | | | 0.04 | | | | | | 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 | '23/07/05 | 176 | 178 | 174 | 176.5 | +0.5 | +0.28 | 2.27 | 94.6 | 178 | 0.53 | 0.17 | | | | | 0.04 | | | | | | '23/07/04 | 177 | 178 | 174 | 176 | -1 | -0.56 | 2.26 | 115 | 184 | 0.62 | 0.2 | | | | | 0.04 | | | | | | '23/07/03 | 175 | 179.5 | 175.5 | 177 | +2 | +1.14 | 2.29 | 99.5 | 176 | 0.57 | 0.18 | 0 | 0 | 0 | 0 | 0.04 | | | | | | '23/06/30 | 176 | 178 | 174 | 175 | -1 | -0.57 | 2.27 | 136 | 234 | 0.58 | 0.24 | | | | | 0.04 | | | | | | '23/06/29 | 177 | 180 | 174.5 | 176 | -1 | -0.56 | 3.11 | 195 | 331 | 0.59 | 0.34 | | | | | 0.04 | | | | | | '23/06/28 | 280 | 180 | 168 | 177 | -103 | -36.8 | 4.29 | 1,046 | 1,218 | 0.86 | 1.83 | | | | | 0.04 | | | | | | '23/06/27 | 278 | 284 | 277 | 280 | +2 | +0.72 | 2.52 | 515 | 627 | 0.82 | 1.44 | | | | | 0.04 | | | | | | '23/06/26 | 278 | 279 | 275 | 278 | 0 | 0 | 1.44 | 177 | 304 | 0.58 | 0.49 | | | | | 0.04 | | | | | | '23/06/21 | 277.5 | 279.5 | 276.5 | 278 | +0.5 | +0.18 | 1.08 | 166 | 192 | 0.87 | 0.46 | | | | | 0.04 | | | | | | '23/06/20 | 275.5 | 277.5 | 273.5 | 277.5 | +2 | +0.73 | 1.45 | 131 | 157 | 0.83 | 0.36 | | | | | 0.04 | | | | | | '23/06/19 | 278 | 279 | 274 | 275.5 | -2.5 | -0.9 | 1.8 | 162 | 236 | 0.69 | 0.45 | | | | | 0.04 | | | | | | '23/06/16 | 277 | 286.5 | 277 | 278 | +1 | +0.36 | 3.43 | 142 | 185 | 0.77 | 0.4 | | | | | 0.04 | | | | | | '23/06/15 | 277.5 | 278 | 274 | 277 | -0.5 | -0.18 | 1.44 | 84.7 | 182 | 0.47 | 0.23 | | | | | 0.04 | | | | | | '23/06/14 | 279.5 | 281 | 276 | 277.5 | -2 | -0.72 | 1.79 | 99.5 | 188 | 0.53 | 0.28 | | | | | 0.04 | | | | | | '23/06/13 | 279 | 284 | 274.5 | 279.5 | +0.5 | +0.18 | 3.41 | 225 | 353 | 0.64 | 0.63 | | | | | 0.04 | | | | | | '23/06/12 | 268 | 281 | 267 | 279 | +11 | +4.1 | 5.22 | 423 | 572 | 0.74 | 1.16 | | | | | 0.04 | | | | | | '23/06/09 | 268 | 271 | 266.5 | 268 | 0 | 0 | 1.68 | 61.6 | 91 | 0.68 | 0.17 | | | | | 0.04 | | | | | | '23/06/08 | 271 | 271 | 267 | 268 | -3 | -1.11 | 1.48 | 94.5 | 134 | 0.71 | 0.25 | | | | | 0.04 | | | | | | 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 | '23/06/07 | 270 | 272.5 | 268.5 | 271 | +1 | +0.37 | 1.48 | 88.2 | 130 | 0.68 | 0.24 | | | | | 0.04 | | | | | | '23/06/06 | 272.5 | 271 | 267 | 270 | -2.5 | -0.92 | 1.47 | 78.9 | 143 | 0.55 | 0.21 | | | | | 0.04 | | | | | | '23/06/05 | 274 | 277 | 271 | 272.5 | -1.5 | -0.55 | 2.19 | 119 | 160 | 0.74 | 0.33 | | | | | 0.04 | | | | | | '23/06/02 | 271.5 | 278.5 | 270.5 | 274 | +2.5 | +0.92 | 2.95 | 111 | 181 | 0.61 | 0.31 | | | | | 0.04 | | | | | | '23/06/01 | 267.5 | 272.5 | 267 | 271.5 | +4 | +1.5 | 2.06 | 156 | 171 | 0.91 | 0.42 | | | | | 0.04 | | | | | | '23/05/31 | 265 | 268 | 265 | 267.5 | +2.5 | +0.94 | 1.13 | 59.9 | 78 | 0.77 | 0.16 | | | | | 0.04 | | | | | | '23/05/30 | 268.5 | 269.5 | 264 | 265 | -3.5 | -1.3 | 2.05 | 76.1 | 139 | 0.55 | 0.2 | +3 | 0 | 0 | +3 | 0.04 | | | | | | '23/05/29 | 267 | 271.5 | 266 | 268.5 | +1.5 | +0.56 | 2.06 | 83.7 | 110 | 0.76 | 0.22 | | | | | 0.04 | | | | | | '23/05/26 | 267.5 | 273 | 265.5 | 267 | -0.5 | -0.19 | 2.8 | 99.7 | 164 | 0.61 | 0.27 | | | | | 0.04 | | | | | | '23/05/25 | 268.5 | 273 | 265.5 | 267.5 | -1 | -0.37 | 2.79 | 87.3 | 205 | 0.43 | 0.23 | | | | | 0.04 | | | | | | '23/05/24 | 263.5 | 273.5 | 262.5 | 268.5 | +5 | +1.9 | 4.17 | 149 | 312 | 0.48 | 0.4 | | | | | 0.04 | | | | | | '23/05/23 | 260 | 263.5 | 257 | 263.5 | +3.5 | +1.35 | 2.5 | 99.6 | 172 | 0.58 | 0.26 | | | | | 0.04 | | | | | | '23/05/22 | 260 | 262.5 | 256 | 260 | 0 | 0 | 2.5 | 91 | 171 | 0.53 | 0.24 | | | | | 0.04 | | | | | | '23/05/19 | 259 | 262 | 256 | 260 | +1 | +0.39 | 2.32 | 109 | 189 | 0.57 | 0.28 | | | | | 0.04 | | | | | | '23/05/18 | 259.5 | 260 | 254.5 | 259 | -0.5 | -0.19 | 2.12 | 111 | 291 | 0.38 | 0.28 | | | | | 0.04 | | | | | | '23/05/17 | 260 | 260 | 256.5 | 259.5 | -0.5 | -0.19 | 1.35 | 85.2 | 245 | 0.35 | 0.22 | | | | | 0.04 | | | | | | '23/05/16 | 262 | 264 | 258 | 260 | -2 | -0.76 | 2.29 | 91.4 | 180 | 0.51 | 0.24 | | | | | 0.04 | | | | | | '23/05/15 | 261.5 | 265 | 258.5 | 262 | +0.5 | +0.19 | 2.49 | 101 | 159 | 0.63 | 0.26 | | | | | 0.04 | | | | | | 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 | '23/05/12 | 261.5 | 262.5 | 259.5 | 261.5 | 0 | 0 | 1.15 | 59.1 | 136 | 0.43 | 0.15 | | | | | 0.04 | | | | | | '23/05/11 | 266.5 | 267 | 260 | 261.5 | -5 | -1.88 | 2.63 | 74.3 | 180 | 0.41 | 0.19 | | | | | 0.04 | | | | | | '23/05/10 | 267 | 268 | 257.5 | 266.5 | -0.5 | -0.19 | 3.93 | 187 | 359 | 0.52 | 0.49 | | | | | 0.04 | | | | | | '23/05/09 | 270.5 | 273 | 265 | 267 | -3.5 | -1.29 | 2.96 | 112 | 283 | 0.39 | 0.3 | -6.37 | 0 | 0 | -6.37 | 0.04 | | | | | | '23/05/08 | 270 | 275 | 268.5 | 270.5 | +0.5 | +0.19 | 2.41 | 115 | 251 | 0.46 | 0.31 | | | | | 0.05 | | | | | | '23/05/05 | 265 | 271 | 265 | 270 | +5 | +1.89 | 2.26 | 188 | 360 | 0.52 | 0.5 | | | | | 0.05 | | | | | | '23/05/04 | 261.5 | 265.5 | 260 | 265 | +3.5 | +1.34 | 2.1 | 126 | 238 | 0.53 | 0.33 | | | | | 0.05 | | | | | | '23/05/03 | 261.5 | 264 | 259 | 261.5 | 0 | 0 | 1.91 | 83.5 | 182 | 0.46 | 0.22 | -7.2 | 0 | 0 | -7.2 | 0.05 | | | | | | '23/05/02 | 264 | 264.5 | 259 | 261.5 | -2.5 | -0.95 | 2.08 | 242 | 390 | 0.62 | 0.63 | | | | | 0.07 | | | | | |
交易 日期 |
---|
'24/04/29 | '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 | 交易 日期 | '24/04/01 | '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 | 交易 日期 | '24/03/06 | '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 | 交易 日期 | '24/01/30 | '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 | 交易 日期 | '24/01/04 | '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 | 交易 日期 | '23/12/08 | '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 | 交易 日期 | '23/11/14 | '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 | 交易 日期 | '23/10/19 | '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 | 交易 日期 | '23/09/20 | '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 | 交易 日期 | '23/08/25 | '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 | 交易 日期 | '23/07/31 | '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 | 交易 日期 | '23/07/05 | '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 | 交易 日期 | '23/06/07 | '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 | 交易 日期 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|