|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 80.3 | 81.3 | -1 | -1.23% | 1.6% | 81.3 | 81.3 | 80 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 59 | 473.1萬 | 40 | 1.5張/筆 | 80.46元 | 3.07 | 26.33 | -0.39 | 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) | 50 | 407.6萬 | 52 | 1張/筆 | 80.98元 | +1.3 (+1.62%) | 連漲連跌: 連4漲→跌 ( -1元 / -1.23%) 財報評分: 最新53分 / 平均56分 | | | |
| |
成交價: 80.3元 (-1元/ -1.23%) | 成交張數: 58.8張 | 成交金額: 473萬元 | 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151高 | 近2日新低 | 連4漲→跌 (-1元/ -1.23%) | | 近2日新高 | | 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 80.3元 | 3日 04/17 ~04/19 | 5日 04/15 ~04/19 | 10日 04/08 ~04/19 | 1個月 03/21 ~04/19 | 3個月 01/22 ~04/19 | 半年 '23/10/23 ~04/19 | 1年 '23/04/21 ~04/19 | 2年 | 3年 | 5年 | 10年 | 15年 | 20年 | 今年 01/02 ~04/19 |
---|
起算價 | 77.7 | 76 | 70.1 | 69.5 | 78.8 | 77.3 | 130.5 | - | - | - | - | - | - | 80.5 | 漲跌價 | +2.6 | +4.3 | +10.2 | +10.8 | +1.5 | +3 | -50.2 | - | - | - | - | - | - | -0.2 | 漲跌幅 | +3.35% | +5.66% | +14.6% | +15.5% | +1.9% | +3.88% | -38.5% | - | - | - | - | - | - | -0.25% | 振幅 | 5.66% | 7.89% | 15% | 20.1% | 18.1% | 20.3% | 48.9% | - | - | - | - | - | - | 17.8% | 成交張數 | 175 | 278 | 512 | 682 | 1,817 | 3,186 | 9,282 | - | - | - | - | - | - | 1,980 | 成交金額 | 1,404萬 | 2,204萬 | 3,959萬 | 5,155萬 | 1.37億 | 2.46億 | 8.14億 | - | - | - | - | - | - | 1.5億 | 週轉率 | 0.46% | 0.73% | 1.35% | 1.8% | 4.79% | 8.39% | 24.5% | - | - | - | - | - | - | 5.22% |
結算價 80.3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 | '24/04/19 | 81.3 | 81.3 | 80 | 80.3 | -1 | -1.23 | 1.6 | 58.8 | 40 | 1.47 | 0.05 | | | | | 0.01 | | | | | | '24/04/18 | 80 | 82 | 80 | 81.3 | +1.3 | +1.62 | 2.5 | 50.3 | 52 | 0.97 | 0.04 | | | | | 0.01 | | | | | | '24/04/17 | 77.7 | 80 | 77.6 | 80 | +2.3 | +2.96 | 3.09 | 66.3 | 49 | 1.35 | 0.05 | | | | | 0.01 | | | | | | '24/04/16 | 76.5 | 78.4 | 76.5 | 77.7 | +1.2 | +1.57 | 2.48 | 55.2 | 39 | 1.42 | 0.04 | | | | | 0.01 | | | | | | '24/04/15 | 76 | 78 | 76 | 76.5 | +0.5 | +0.66 | 2.63 | 47.7 | 29 | 1.65 | 0.04 | | | | | 0.01 | | | | | | '24/04/12 | 76.6 | 76 | 75.7 | 76 | -0.6 | -0.78 | 0.39 | 11.1 | 12 | 0.92 | 0.01 | | | | | 0.01 | | | | | | '24/04/11 | 76.4 | 76.6 | 75.1 | 76.6 | +0.2 | +0.26 | 1.96 | 17.3 | 16 | 1.08 | 0.01 | | | | | 0.01 | | | | | | '24/04/10 | 74.8 | 76.6 | 74.8 | 76.4 | +1.6 | +2.14 | 2.41 | 53.6 | 35 | 1.53 | 0.04 | | | | | 0.01 | | | | | | '24/04/09 | 73 | 76.9 | 73.1 | 74.8 | +1.8 | +2.47 | 5.21 | 123 | 68 | 1.8 | 0.09 | | | | | 0.01 | | | | | | '24/04/08 | 70.1 | 73.9 | 71.5 | 73 | +2.9 | +4.14 | 3.42 | 29 | 15 | 1.94 | 0.02 | | | | | 0.01 | | | | | | '24/04/03 | 71.3 | 71.5 | 70 | 70.1 | -1.2 | -1.68 | 2.1 | 16 | 11 | 1.45 | 0.01 | | | | | 0.01 | | | | | | '24/04/02 | 71.2 | 71.3 | 69.7 | 71.3 | +0.1 | +0.14 | 2.25 | 14.6 | 18 | 0.81 | 0.01 | | | | | 0.01 | | | | | | '24/04/01 | 71.9 | 71.9 | 69.7 | 71.2 | -0.7 | -0.97 | 3.06 | 18.6 | 17 | 1.09 | 0.01 | | | | | 0.01 | | | | | | '24/03/29 | 70.3 | 71.9 | 69.9 | 71.9 | +1.6 | +2.28 | 2.84 | 18.7 | 26 | 0.72 | 0.01 | | | | | 0.01 | | | | | | '24/03/28 | 70.3 | 71.8 | 69.8 | 70.3 | 0 | 0 | 2.84 | 5.09 | 12 | 0.42 | | -1 | 0 | 0 | -1 | 0.01 | | | | | | '24/03/27 | 69.6 | 72 | 70 | 70.3 | +0.7 | +1.01 | 2.87 | 63.9 | 51 | 1.25 | 0.05 | +4 | 0 | 0 | +4 | 0.02 | | | | | | '24/03/26 | 70.7 | 70.8 | 69.3 | 69.6 | -1.1 | -1.56 | 2.12 | 12 | 16 | 0.75 | 0.01 | | | | | 0.01 | | | | | | '24/03/25 | 69.9 | 70.7 | 69.2 | 70.7 | +0.8 | +1.14 | 2.15 | 13.5 | 36 | 0.38 | 0.01 | +1 | 0 | 0 | +1 | 0.01 | | | | | | 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 | '24/03/22 | 69.9 | 69.9 | 68 | 69.9 | 0 | 0 | 2.72 | 2.53 | 11 | 0.23 | | | | | | 0 | | | | | | '24/03/21 | 69.5 | 69.9 | 68 | 69.9 | +0.4 | +0.58 | 2.73 | 5.05 | 15 | 0.34 | | | | | | 0 | | | | | | '24/03/20 | 69.9 | 69.9 | 67.9 | 69.5 | -0.4 | -0.57 | 2.86 | 6.67 | 26 | 0.26 | | | | | | 0 | | | | | | '24/03/19 | 69.9 | 69.9 | 69.5 | 69.9 | 0 | 0 | 0.57 | 4.69 | 13 | 0.36 | | | | | | 0 | | | | | | '24/03/18 | 68.3 | 70.4 | 67.7 | 69.9 | +1.6 | +2.34 | 3.95 | 47.5 | 52 | 0.91 | 0.03 | | | | | 0 | | | | | | '24/03/15 | 72.8 | 73.8 | 67.8 | 68.3 | -4.5 | -6.18 | 8.24 | 126 | 113 | 1.12 | 0.09 | | | | | 0 | | | | | | '24/03/14 | 74.2 | 74.3 | 72.8 | 72.8 | -1.4 | -1.89 | 2.02 | 33.1 | 40 | 0.83 | 0.02 | -1 | 0 | 0 | -1 | 0 | | | | | | '24/03/13 | 74.5 | 74.6 | 74 | 74.2 | -0.3 | -0.4 | 0.81 | 20.1 | 18 | 1.12 | 0.01 | | | | | 0.01 | | | | | | '24/03/12 | 75.1 | 75.8 | 74 | 74.5 | -0.6 | -0.8 | 2.4 | 104 | 61 | 1.71 | 0.08 | -3 | 0 | 0 | -3 | 0.01 | | | | | | '24/03/11 | 76.2 | 76.9 | 74.7 | 75.1 | -1.1 | -1.44 | 2.89 | 44.1 | 39 | 1.13 | 0.03 | | | | | 0.01 | | | | | | '24/03/08 | 77.5 | 77.9 | 75.9 | 76.2 | -1.3 | -1.68 | 2.58 | 57.5 | 39 | 1.47 | 0.04 | +1 | 0 | 0 | +1 | 0.01 | | | | | | '24/03/07 | 77.6 | 77.9 | 76.8 | 77.5 | -0.1 | -0.13 | 1.42 | 7.9 | 10 | 0.79 | 0.01 | | | | | 0.01 | | | | | | '24/03/06 | 77.3 | 77.8 | 76.8 | 77.6 | +0.3 | +0.39 | 1.29 | 16.6 | 13 | 1.28 | 0.01 | -1 | 0 | 0 | -1 | 0.01 | | | | | | '24/03/05 | 77.2 | 77.8 | 77 | 77.3 | +0.1 | +0.13 | 1.04 | 27.5 | 14 | 1.96 | 0.02 | +1 | 0 | 0 | +1 | 0.01 | | | | | | '24/03/04 | 77.2 | 77.8 | 75.5 | 77.2 | 0 | 0 | 2.98 | 34.1 | 23 | 1.48 | 0.03 | | | | | 0.01 | | | | | | '24/03/01 | 76.7 | 77.2 | 76.4 | 77.2 | +0.5 | +0.65 | 1.04 | 25.4 | 22 | 1.16 | 0.02 | | | | | 0.01 | | | | | | '24/02/29 | 75.8 | 77 | 75.8 | 76.7 | +0.9 | +1.19 | 1.58 | 11.3 | 20 | 0.56 | 0.01 | | | | | 0.01 | | | | | | '24/02/27 | 76.3 | 76.8 | 75.1 | 75.8 | -0.5 | -0.66 | 2.23 | 17.6 | 16 | 1.1 | 0.01 | | | | | 0.01 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/02/26 | 77.2 | 77.2 | 75.1 | 76.3 | -0.9 | -1.17 | 2.72 | 62.9 | 43 | 1.46 | 0.05 | | | | | 0.01 | | | | | | '24/02/23 | 77.9 | 77.9 | 76.8 | 77.2 | -0.7 | -0.9 | 1.41 | 17.1 | 15 | 1.14 | 0.01 | +2 | 0 | 0 | +2 | 0.01 | | | | | | '24/02/22 | 76.7 | 78.8 | 77 | 77.9 | +1.2 | +1.56 | 2.35 | 108 | 65 | 1.66 | 0.08 | +2 | 0 | 0 | +2 | 0.01 | | | | | | '24/02/21 | 76.3 | 77.2 | 75.8 | 76.7 | +0.4 | +0.52 | 1.83 | 9.49 | 15 | 0.63 | 0.01 | | | | | 0 | | | | | | '24/02/20 | 77 | 77.2 | 76 | 76.3 | -0.7 | -0.91 | 1.56 | 43.4 | 34 | 1.28 | 0.03 | | | | | 0 | | | | | | '24/02/19 | 76.5 | 77.3 | 76.5 | 77 | +0.5 | +0.65 | 1.05 | 29.6 | 34 | 0.87 | 0.02 | | | | | 0 | | | | | | '24/02/16 | 75 | 77 | 75.1 | 76.5 | +1.5 | +2 | 2.53 | 60.4 | 38 | 1.59 | 0.05 | | | | | 0 | | | | | | '24/02/15 | 76 | 76.3 | 75 | 75 | -1 | -1.32 | 1.71 | 19.8 | 28 | 0.71 | 0.01 | | | | | 0 | | | | | | '24/02/05 | 76.2 | 76.3 | 74.8 | 76 | -0.2 | -0.26 | 1.97 | 16.7 | 33 | 0.51 | 0.01 | | | | | 0 | | | | | | '24/02/02 | 76 | 77.1 | 75.1 | 76.2 | +0.2 | +0.26 | 2.63 | 33.8 | 56 | 0.6 | 0.03 | | | | | 0 | | | | | | '24/02/01 | 77 | 77.5 | 75.6 | 76 | -1 | -1.3 | 2.47 | 24 | 39 | 0.62 | 0.02 | | | | | 0 | | | | | | '24/01/31 | 79 | 78.4 | 76.1 | 77 | -2 | -2.53 | 2.91 | 53.7 | 36 | 1.49 | 0.04 | | | | | 0 | | | | | | '24/01/30 | 79.5 | 79.9 | 78.5 | 79 | -0.5 | -0.63 | 1.76 | 19.9 | 19 | 1.05 | 0.02 | | | | | 0 | | | | | | '24/01/29 | 78.8 | 79.5 | 79.5 | 79.5 | +0.7 | +0.89 | 0 | 0.5 | 2 | 0.25 | | | | | | 0 | | | | | | '24/01/26 | 78.9 | 78.9 | 78.8 | 78.8 | -0.1 | -0.13 | 0.13 | 5 | 6 | 0.83 | | | | | | 0 | | | | | | '24/01/25 | 78.9 | 79 | 78.9 | 78.9 | 0 | 0 | 0.13 | 31.2 | 15 | 2.08 | 0.02 | | | | | 0 | | | | | | '24/01/24 | 79.1 | 78.9 | 78.9 | 78.9 | -0.2 | -0.25 | 0 | 0 | 1 | 0 | | | | | | 0 | | | | | | '24/01/23 | 79 | 79.1 | 78.8 | 79.1 | +0.1 | +0.13 | 0.38 | 12.4 | 18 | 0.69 | 0.01 | | | | | 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 | '24/01/22 | 78.8 | 79 | 79 | 79 | +0.2 | +0.25 | 0 | 2 | 2 | 1 | | | | | | 0 | | | | | | '24/01/19 | 78.9 | 78.9 | 78.6 | 78.8 | -0.1 | -0.13 | 0.38 | 7 | 6 | 1.17 | 0.01 | | | | | 0 | | | | | | '24/01/18 | 79.2 | 79 | 78.7 | 78.9 | -0.3 | -0.38 | 0.38 | 13.6 | 9 | 1.51 | 0.01 | | | | | 0 | | | | | | '24/01/17 | 79.4 | 79.4 | 79 | 79.2 | -0.2 | -0.25 | 0.5 | 26.1 | 20 | 1.31 | 0.02 | | | | | 0 | | | | | | '24/01/16 | 81.2 | 79.6 | 79.4 | 79.4 | -1.8 | -2.22 | 0.25 | 7 | 4 | 1.75 | 0.01 | | | | | 0 | | | | | | '24/01/15 | 79.7 | 81.2 | 79.7 | 81.2 | +1.5 | +1.88 | 1.88 | 1.12 | 4 | 0.28 | | | | | | 0 | | | | | | '24/01/12 | 80 | 79.7 | 79.7 | 79.7 | -0.3 | -0.38 | 0 | 1 | 1 | 1 | | | | | | 0 | | | | | | '24/01/11 | 80 | 80.6 | 79.8 | 80 | 0 | 0 | 1 | 9 | 7 | 1.29 | 0.01 | | | | | 0 | | | | | | '24/01/10 | 79.9 | 80.3 | 79.8 | 80 | +0.1 | +0.13 | 0.63 | 17 | 7 | 2.43 | 0.01 | | | | | 0 | | | | | | '24/01/09 | 79.8 | 81 | 79.9 | 79.9 | +0.1 | +0.13 | 1.38 | 32.4 | 13 | 2.49 | 0.03 | | | | | 0 | | | | | | '24/01/08 | 81.8 | 80 | 79.8 | 79.8 | -2 | -2.44 | 0.24 | 12 | 3 | 4 | 0.01 | | | | | 0 | | | | | | '24/01/05 | 81.5 | 81.8 | 81 | 81.8 | +0.3 | +0.37 | 0.98 | 2.01 | 3 | 0.67 | | | | | | 0 | | | | | | '24/01/04 | 81.5 | 81.5 | 81.5 | 81.5 | 0 | 0 | 0 | 0 | 1 | 0 | | | | | | 0 | | | | | | '24/01/03 | 80.5 | 81.5 | 79.5 | 81.5 | +1 | +1.24 | 2.48 | 12 | 6 | 2 | 0.01 | | | | | 0 | | | | | | '24/01/02 | 80.5 | 80.5 | 79.9 | 80.5 | 0 | 0 | 0.75 | 23 | 9 | 2.56 | 0.02 | | | | | 0 | | | | | | '23/12/29 | 80.5 | 80.5 | 79.8 | 80.5 | 0 | 0 | 0.87 | 13.4 | 7 | 1.91 | 0.01 | | | | | 0 | | | | | | '23/12/28 | 80.5 | 80.5 | 79.9 | 80.5 | 0 | 0 | 0.75 | 9.14 | 8 | 1.14 | 0.01 | | | | | 0 | | | | | | '23/12/27 | 80.5 | 80.5 | 80.5 | 80.5 | 0 | 0 | 0 | 6.28 | 6 | 1.05 | 0.01 | | | | | 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 | '23/12/26 | 80 | 80.5 | 80.5 | 80.5 | +0.5 | +0.62 | 0 | 0.02 | 1 | 0.02 | | | | | | 0 | | | | | | '23/12/25 | 80.9 | 80.3 | 79.6 | 80 | -0.9 | -1.11 | 0.87 | 47 | 18 | 2.61 | 0.04 | -1 | 0 | 0 | -1 | 0 | | | | | | '23/12/22 | 80.5 | 80.9 | 79.8 | 80.9 | +0.4 | +0.5 | 1.37 | 3 | 3 | 1 | | | | | | 0 | | | | | | '23/12/21 | 79.7 | 80.5 | 79.7 | 80.5 | +0.8 | +1 | 1 | 18.3 | 8 | 2.29 | 0.01 | | | | | 0 | | | | | | '23/12/20 | 80.3 | 81.2 | 79 | 79.7 | -0.6 | -0.75 | 2.74 | 96.7 | 38 | 2.55 | 0.08 | +1 | 0 | 0 | +1 | 0 | | | | | | '23/12/19 | 80.6 | 81.2 | 80.3 | 80.3 | -0.3 | -0.37 | 1.12 | 34.2 | 15 | 2.28 | 0.03 | | | | | 0 | | | | | | '23/12/18 | 82 | 81.8 | 80.6 | 80.6 | -1.4 | -1.71 | 1.46 | 20.2 | 10 | 2.02 | 0.02 | | | | | 0 | | | | | | '23/12/15 | 81.6 | 82.5 | 81.6 | 82 | +0.4 | +0.49 | 1.1 | 37 | 18 | 2.06 | 0.03 | | | | | 0 | | | | | | '23/12/14 | 81.7 | 81.6 | 81.6 | 81.6 | -0.1 | -0.12 | 0 | 3 | 2 | 1.5 | | | | | | 0 | | | | | | '23/12/13 | 81.7 | 81.8 | 81.7 | 81.7 | 0 | 0 | 0.12 | 2.5 | 4 | 0.63 | | | | | | 0 | | | | | | '23/12/12 | 81.6 | 82.3 | 81.6 | 81.7 | +0.1 | +0.12 | 0.86 | 29.8 | 15 | 1.99 | 0.02 | | | | | 0 | | | | | | '23/12/11 | 83 | 81.7 | 81.5 | 81.6 | -1.4 | -1.69 | 0.24 | 6.05 | 4 | 1.51 | | | | | | 0 | | | | | | '23/12/08 | 81.5 | 83 | 81.5 | 83 | +1.5 | +1.84 | 1.84 | 20.2 | 12 | 1.68 | 0.02 | | | | | 0 | | | | | | '23/12/07 | 82.7 | 82.7 | 81.5 | 81.5 | -1.2 | -1.45 | 1.45 | 43 | 21 | 2.05 | 0.04 | | | | | 0 | | | | | | '23/12/06 | 81.4 | 83.4 | 82.2 | 82.7 | +1.3 | +1.6 | 1.47 | 74.2 | 44 | 1.69 | 0.06 | | | | | 0 | | | | | | '23/12/05 | 82.4 | 82.3 | 81.4 | 81.4 | -1 | -1.21 | 1.09 | 15.8 | 12 | 1.32 | 0.01 | | | | | 0 | | | | | | '23/12/04 | 81.2 | 82.5 | 79.7 | 82.4 | +1.2 | +1.48 | 3.45 | 132 | 58 | 2.27 | 0.11 | | | | | 0 | | | | | | '23/12/01 | 78.9 | 81.2 | 79.3 | 81.2 | +2.3 | +2.92 | 2.41 | 20 | 13 | 1.54 | 0.02 | | | | | 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 | '23/11/30 | 79 | 79 | 78 | 78.9 | -0.1 | -0.13 | 1.27 | 19.2 | 10 | 1.92 | 0.02 | | | | | 0 | | | | | | '23/11/29 | 79.5 | 79.9 | 79 | 79 | -0.5 | -0.63 | 1.13 | 21.3 | 15 | 1.42 | 0.02 | | | | | 0 | | | | | | '23/11/28 | 80 | 79.5 | 79.5 | 79.5 | -0.5 | -0.62 | 0 | 3 | 2 | 1.5 | | | | | | 0 | | | | | | '23/11/27 | 81.1 | 80 | 79.7 | 80 | -1.1 | -1.36 | 0.37 | 14.1 | 10 | 1.41 | 0.01 | | | | | 0 | | | | | | '23/11/24 | 81.3 | 81.3 | 80.3 | 81.1 | -0.2 | -0.25 | 1.23 | 27.2 | 12 | 2.27 | 0.02 | | | | | 0 | | | | | | '23/11/23 | 81.1 | 81.7 | 81.3 | 81.3 | +0.2 | +0.25 | 0.49 | 2.02 | 4 | 0.5 | | | | | | 0 | | | | | | '23/11/22 | 81.4 | 81.3 | 80.4 | 81.1 | -0.3 | -0.37 | 1.11 | 7.35 | 6 | 1.22 | 0.01 | | | | | 0 | | | | | | '23/11/21 | 81.5 | 81.5 | 80.5 | 81.4 | -0.1 | -0.12 | 1.23 | 10.2 | 7 | 1.46 | 0.01 | | | | | 0 | | | | | | '23/11/20 | 80.6 | 81.5 | 80.5 | 81.5 | +0.9 | +1.12 | 1.24 | 17.6 | 10 | 1.76 | 0.01 | | | | | 0 | | | | | | '23/11/17 | 81.5 | 81.9 | 80.6 | 80.6 | -0.9 | -1.1 | 1.6 | 4.65 | 7 | 0.66 | | -0.6 | 0 | 0 | -0.6 | 0 | | | | | | '23/11/16 | 79 | 81.8 | 80.5 | 81.5 | +2.5 | +3.16 | 1.65 | 45.9 | 29 | 1.58 | 0.04 | | | | | 0 | | | | | | '23/11/15 | 77.4 | 79.3 | 78.9 | 79 | +1.6 | +2.07 | 0.52 | 21.4 | 9 | 2.38 | 0.02 | | | | | 0 | | | | | | '23/11/14 | 78.5 | 78 | 76.1 | 77.4 | -1.1 | -1.4 | 2.42 | 86.2 | 39 | 2.21 | 0.07 | | | | | 0 | | | | | | '23/11/13 | 76.4 | 78.5 | 77 | 78.5 | +2.1 | +2.75 | 1.96 | 13.2 | 7 | 1.89 | 0.01 | | | | | 0 | | | | | | '23/11/10 | 75.8 | 76.4 | 75.5 | 76.4 | +0.6 | +0.79 | 1.19 | 51 | 18 | 2.83 | 0.04 | -0.68 | 0 | 0 | -0.68 | 0 | | | | | | '23/11/09 | 75 | 75.8 | 75.7 | 75.8 | +0.8 | +1.07 | 0.13 | 9.8 | 9 | 1.09 | 0.01 | | | | | 0 | | | | | | '23/11/08 | 75.6 | 75.6 | 75 | 75 | -0.6 | -0.79 | 0.79 | 5.54 | 12 | 0.46 | | | | | | 0 | | | | | | '23/11/07 | 76 | 76 | 75 | 75.6 | -0.4 | -0.53 | 1.32 | 50.5 | 33 | 1.53 | 0.04 | | | | | 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 | '23/11/06 | 77.7 | 78.4 | 75.7 | 76 | -1.7 | -2.19 | 3.47 | 73 | 33 | 2.21 | 0.06 | | | | | 0 | | | | | | '23/11/03 | 77.7 | 77.7 | 77.7 | 77.7 | 0 | 0 | 0 | 1.1 | 2 | 0.55 | | | | | | 0 | | | | | | '23/11/02 | 77.7 | 77.7 | 77.4 | 77.7 | 0 | 0 | 0.39 | 2.1 | 2 | 1.05 | | | | | | 0 | | | | | | '23/11/01 | 77.7 | 77.7 | 77.7 | 77.7 | 0 | 0 | 0 | 3 | 1 | 3 | | | | | | 0 | | | | | | '23/10/31 | 78.3 | 78.8 | 77.5 | 77.7 | -0.6 | -0.77 | 1.66 | 16.7 | 15 | 1.11 | 0.01 | | | | | 0 | | | | | | '23/10/30 | 78.6 | 79.7 | 78 | 78.3 | -0.3 | -0.38 | 2.16 | 31.4 | 20 | 1.57 | 0.02 | | | | | 0 | | | | | | '23/10/27 | 78.7 | 79 | 78.6 | 78.6 | -0.1 | -0.13 | 0.51 | 5.7 | 7 | 0.81 | | | | | | 0 | | | | | | '23/10/26 | 78.8 | 79 | 78.7 | 78.7 | -0.1 | -0.13 | 0.38 | 3.34 | 5 | 0.67 | | | | | | 0 | | | | | | '23/10/25 | 78.8 | 78.8 | 78.8 | 78.8 | 0 | 0 | 0 | | | | | | | | | 0 | | | | | | '23/10/24 | 78.7 | 79.2 | 78.8 | 78.8 | +0.1 | +0.13 | 0.51 | 4.5 | 5 | 0.9 | | | | | | 0 | | | | | | '23/10/23 | 77.3 | 79 | 78.2 | 78.7 | +1.4 | +1.81 | 1.03 | 23.2 | 14 | 1.66 | 0.02 | | | | | 0 | | | | | | '23/10/20 | 78 | 78 | 77 | 77.3 | -0.7 | -0.9 | 1.28 | 19.6 | 12 | 1.63 | 0.02 | | | | | 0 | | | | | | '23/10/19 | 77.8 | 78 | 77.6 | 78 | +0.2 | +0.26 | 0.51 | 9.81 | 10 | 0.98 | 0.01 | | | | | 0 | | | | | | '23/10/18 | 78.6 | 78.6 | 77.7 | 77.8 | -0.8 | -1.02 | 1.15 | 31.1 | 25 | 1.24 | 0.02 | | | | | 0 | | | | | | '23/10/17 | 78 | 79 | 77.7 | 78.6 | +0.6 | +0.77 | 1.67 | 63.7 | 35 | 1.82 | 0.05 | | | | | 0 | | | | | | '23/10/16 | 78.7 | 78.9 | 78 | 78 | -0.7 | -0.89 | 1.14 | 28.1 | 24 | 1.17 | 0.02 | | | | | 0 | | | | | | '23/10/13 | 79.8 | 79.5 | 78.7 | 78.7 | -1.1 | -1.38 | 1 | 33.7 | 25 | 1.35 | 0.03 | | | | | 0 | | | | | | '23/10/12 | 79.6 | 79.9 | 79.1 | 79.8 | +0.2 | +0.25 | 1.01 | 14 | 15 | 0.93 | 0.01 | | | | | 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 | '23/10/11 | 79.8 | 79.8 | 79.2 | 79.6 | -0.2 | -0.25 | 0.75 | 6.36 | 10 | 0.64 | 0.01 | | | | | 0 | | | | | | '23/10/06 | 80.2 | 79.8 | 79.3 | 79.8 | -0.4 | -0.5 | 0.62 | 15.1 | 12 | 1.26 | 0.01 | | | | | 0 | | | | | | '23/10/05 | 79.5 | 80.3 | 79.7 | 80.2 | +0.7 | +0.88 | 0.75 | 24 | 13 | 1.85 | 0.02 | | | | | 0 | | | | | | '23/10/04 | 79.2 | 79.9 | 79.5 | 79.5 | +0.3 | +0.38 | 0.51 | 6.51 | 7 | 0.93 | 0.01 | | | | | 0 | | | | | | '23/10/03 | 79.6 | 79.5 | 78.5 | 79.2 | -0.4 | -0.5 | 1.26 | 10.7 | 17 | 0.63 | 0.01 | | | | | 0 | | | | | | '23/10/02 | 78.4 | 79.9 | 78.6 | 79.6 | +1.2 | +1.53 | 1.66 | 15.8 | 20 | 0.79 | 0.01 | | | | | 0 | | | | | | '23/09/28 | 78.1 | 78.9 | 77.7 | 78.4 | +0.3 | +0.38 | 1.54 | 12.7 | 19 | 0.67 | 0.01 | | | | | 0 | | | | | | '23/09/27 | 78.3 | 78.5 | 77.8 | 78.1 | -0.2 | -0.26 | 0.89 | 44.1 | 39 | 1.13 | 0.03 | | | | | 0 | | | | | | '23/09/26 | 79.3 | 80.3 | 78.3 | 78.3 | -1 | -1.26 | 2.52 | 27.4 | 22 | 1.25 | 0.02 | | | | | 0 | | | | | | '23/09/25 | 78 | 79.3 | 78.5 | 79.3 | +1.3 | +1.67 | 1.03 | 10.5 | 18 | 0.58 | 0.01 | | | | | 0 | | | | | | '23/09/22 | 79.3 | 79.3 | 78 | 78 | -1.3 | -1.64 | 1.64 | 15.4 | 18 | 0.85 | 0.01 | | | | | 0 | | | | | | '23/09/21 | 80 | 80.2 | 78.5 | 79.3 | -0.7 | -0.88 | 2.13 | 21.5 | 29 | 0.74 | 0.02 | | | | | 0 | | | | | | '23/09/20 | 80.9 | 81.3 | 79.3 | 80 | -0.9 | -1.11 | 2.47 | 20.6 | 29 | 0.71 | 0.02 | | | | | 0 | | | | | | '23/09/19 | 82 | 82.3 | 80.4 | 80.9 | -1.1 | -1.34 | 2.32 | 18.5 | 25 | 0.74 | 0.02 | | | | | 0 | | | | | | '23/09/18 | 80.3 | 82.1 | 80.3 | 82 | +1.7 | +2.12 | 2.24 | 4.38 | 12 | 0.37 | | | | | | 0 | | | | | | '23/09/15 | 79.3 | 82 | 80.3 | 80.3 | +1 | +1.26 | 2.14 | 34.3 | 29 | 1.18 | 0.03 | | | | | 0 | | | | | | '23/09/14 | 79.2 | 80.2 | 78.7 | 79.3 | +0.1 | +0.13 | 1.89 | 18 | 22 | 0.82 | 0.01 | | | | | 0 | | | | | | '23/09/13 | 79.2 | 82 | 77.5 | 79.2 | 0 | 0 | 5.68 | 157 | 115 | 1.37 | 0.13 | | | | | 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 | '23/09/12 | 73.5 | 79.9 | 74.2 | 79.2 | +5.7 | +7.76 | 7.76 | 80.1 | 63 | 1.27 | 0.06 | | | | | 0 | | | | | | '23/09/11 | 73 | 74.5 | 72.8 | 73.5 | +0.5 | +0.68 | 2.33 | 84 | 54 | 1.56 | 0.06 | | | | | 0 | | | | | | '23/09/08 | 72.5 | 73 | 71.5 | 73 | +0.5 | +0.69 | 2.07 | 30.2 | 29 | 1.04 | 0.02 | | | | | 0 | | | | | | '23/09/07 | 73 | 73.6 | 71.8 | 72.5 | -0.5 | -0.68 | 2.47 | 45.1 | 22 | 2.05 | 0.03 | | | | | 0 | | | | | | '23/09/06 | 71.5 | 73.5 | 70.8 | 73 | +1.5 | +2.1 | 3.78 | 57.2 | 34 | 1.68 | 0.04 | | | | | 0 | | | | | | '23/09/05 | 71.4 | 71.5 | 70.7 | 71.5 | +0.1 | +0.14 | 1.12 | 41.8 | 20 | 2.09 | 0.03 | | | | | 0 | | | | | | '23/09/04 | 70.7 | 71.4 | 70.5 | 71.4 | +0.7 | +0.99 | 1.27 | 34 | 17 | 2 | 0.02 | | | | | 0 | | | | | | '23/09/01 | 71.3 | 71 | 70 | 70.7 | -0.6 | -0.84 | 1.4 | 27.4 | 13 | 2.11 | 0.02 | | | | | 0 | | | | | | '23/08/31 | 71 | 71.4 | 70.8 | 71.3 | +0.3 | +0.42 | 0.85 | 18 | 9 | 2.01 | 0.01 | | | | | 0 | | | | | | '23/08/30 | 70.5 | 71.5 | 70.5 | 71 | +0.5 | +0.71 | 1.42 | 25.1 | 21 | 1.19 | 0.02 | | | | | 0 | | | | | | '23/08/29 | 70.5 | 70.8 | 69.7 | 70.5 | 0 | 0 | 1.56 | 32.5 | 39 | 0.83 | 0.02 | | | | | 0 | | | | | | '23/08/28 | 71.2 | 71.9 | 70.3 | 70.5 | -0.7 | -0.98 | 2.25 | 30.1 | 24 | 1.25 | 0.02 | | | | | 0 | | | | | | '23/08/25 | 72 | 72.1 | 71.1 | 71.2 | -0.8 | -1.11 | 1.39 | 15.6 | 17 | 0.92 | 0.01 | | | | | 0 | | | | | | '23/08/24 | 71.9 | 72.1 | 71.1 | 72 | +0.1 | +0.14 | 1.39 | 59.3 | 25 | 2.37 | 0.04 | | | | | 0 | | | | | | '23/08/23 | 71.7 | 72.6 | 71.9 | 71.9 | +0.2 | +0.28 | 0.98 | 19.2 | 7 | 2.74 | 0.01 | | | | | 0 | | | | | | '23/08/22 | 71.5 | 72 | 71.7 | 71.7 | +0.2 | +0.28 | 0.42 | 5.2 | 3 | 1.73 | | | | | | 0 | | | | | | '23/08/21 | 71.5 | 71.5 | 71.5 | 71.5 | 0 | 0 | 0 | | | | | | | | | 0 | | | | | | '23/08/18 | 72.3 | 72.1 | 71.5 | 71.5 | -0.8 | -1.11 | 0.83 | 26.2 | 15 | 1.75 | 0.02 | | | | | 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 | '23/08/17 | 71.8 | 72.8 | 71.8 | 72.3 | +0.5 | +0.7 | 1.39 | 25.4 | 19 | 1.34 | 0.02 | | | | | 0 | | | | | | '23/08/16 | 72 | 72.5 | 71.5 | 71.8 | -0.2 | -0.28 | 1.39 | 2.51 | 6 | 0.42 | | | | | | 0 | | | | | | '23/08/15 | 71.7 | 72 | 72 | 72 | +0.3 | +0.42 | 0 | 0.8 | 2 | 0.4 | | | | | | 0 | | | | | | '23/08/14 | 71.8 | 72 | 71.3 | 71.7 | -0.1 | -0.14 | 0.97 | 32.5 | 25 | 1.3 | 0.02 | | | | | 0 | | | | | | '23/08/11 | 73.9 | 73.2 | 71.8 | 71.8 | -2.1 | -2.84 | 1.89 | 37.5 | 24 | 1.56 | 0.03 | | | | | 0 | | | | | | '23/08/10 | 75.5 | 75.9 | 73 | 73.9 | -1.6 | -2.12 | 3.84 | 35.4 | 50 | 0.71 | 0.03 | | | | | 0 | | | | | | '23/08/09 | 75 | 76.3 | 75.2 | 75.5 | +0.5 | +0.67 | 1.47 | 15.4 | 12 | 1.28 | 0.01 | | | | | 0 | | | | | | '23/08/08 | 76.1 | 76.2 | 74.8 | 75 | -1.1 | -1.45 | 1.84 | 29 | 33 | 0.88 | 0.02 | | | | | 0 | | | | | | '23/08/07 | 76.2 | 76.2 | 74.7 | 76.1 | -0.1 | -0.13 | 1.97 | 7.92 | 15 | 0.53 | 0.01 | | | | | 0 | | | | | | '23/08/04 | 76.3 | 76.6 | 75.3 | 76.2 | -0.1 | -0.13 | 1.7 | 16.6 | 26 | 0.64 | 0.01 | | | | | 0 | | | | | | '23/08/02 | 76.1 | 76.8 | 74.7 | 76.3 | +0.2 | +0.26 | 2.76 | 37.2 | 40 | 0.93 | 0.03 | | | | | 0 | | | | | | '23/08/01 | 73 | 76.1 | 73.3 | 76.1 | +3.1 | +4.25 | 3.84 | 39.2 | 31 | 1.27 | 0.03 | | | | | 0 | | | | | | '23/07/31 | 72.6 | 73.1 | 72.5 | 73 | +0.4 | +0.55 | 0.83 | 32.3 | 25 | 1.29 | 0.02 | -4.4 | 0 | 0 | -4.4 | 0 | | | | | | '23/07/28 | 72.5 | 73.1 | 72.2 | 72.6 | +0.1 | +0.14 | 1.24 | 58.5 | 36 | 1.63 | 0.04 | | | | | 0.02 | | | | | | '23/07/27 | 72.8 | 73.1 | 72.1 | 72.5 | -0.3 | -0.41 | 1.37 | 41.9 | 25 | 1.68 | 0.03 | | | | | 0.02 | | | | | | '23/07/26 | 72.6 | 73.1 | 72.2 | 72.8 | +0.2 | +0.28 | 1.24 | 38.8 | 29 | 1.34 | 0.03 | | | | | 0.02 | | | | | | '23/07/25 | 72.9 | 73.3 | 72.5 | 72.6 | -0.3 | -0.41 | 1.1 | 40.6 | 26 | 1.56 | 0.03 | -2 | 0 | 0 | -2 | 0.02 | | | | | | '23/07/24 | 74.1 | 74.2 | 72.9 | 72.9 | -1.2 | -1.62 | 1.75 | 15.5 | 13 | 1.19 | 0.01 | | | | | 0.02 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/07/21 | 74 | 74.4 | 73 | 74.1 | +0.1 | +0.14 | 1.89 | 42.3 | 48 | 0.88 | 0.03 | | | | | 0.02 | | | | | | '23/07/20 | 74.8 | 74.6 | 73.7 | 74 | -0.8 | -1.07 | 1.2 | 36 | 36 | 1 | 0.03 | | | | | 0.02 | | | | | | '23/07/19 | 76.3 | 76.3 | 74 | 74.8 | -1.5 | -1.97 | 3.01 | 39.7 | 43 | 0.92 | 0.03 | | | | | 0.02 | | | | | | '23/07/18 | 76.7 | 76.8 | 75.4 | 76.3 | -0.4 | -0.52 | 1.83 | 10.7 | 23 | 0.46 | 0.01 | | | | | 0.02 | | | | | | '23/07/17 | 76.2 | 76.7 | 75.4 | 76.7 | +0.5 | +0.66 | 1.71 | 12.5 | 21 | 0.6 | 0.01 | | | | | 0.02 | | | | | | '23/07/14 | 74.9 | 76.6 | 74.7 | 76.2 | +1.3 | +1.74 | 2.54 | 27.6 | 37 | 0.75 | 0.02 | | | | | 0.02 | | | | | | '23/07/13 | 76.4 | 78.8 | 74.8 | 74.9 | -1.5 | -1.96 | 5.24 | 58.1 | 92 | 0.63 | 0.04 | | | | | 0.02 | | | | | | '23/07/12 | 73.5 | 76.5 | 73 | 76.4 | +2.9 | +3.95 | 4.76 | 29.6 | 52 | 0.57 | 0.02 | | | | | 0.02 | | | | | | '23/07/11 | 75 | 76 | 72 | 73.5 | -1.5 | -2 | 5.33 | 93.9 | 152 | 0.62 | 0.07 | | | | | 0.02 | | | | | | '23/07/10 | 78.2 | 78.2 | 74.5 | 75 | -3.2 | -4.09 | 4.73 | 95.1 | 166 | 0.57 | 0.07 | | | | | 0.02 | | | | | | '23/07/07 | 79.1 | 80.2 | 78 | 78.2 | -0.9 | -1.14 | 2.78 | 22.5 | 26 | 0.87 | 0.02 | | | | | 0.02 | | | | | | '23/07/06 | 79.7 | 80 | 79 | 79.1 | -0.6 | -0.75 | 1.25 | 33.5 | 26 | 1.29 | 0.03 | | | | | 0.02 | | | | | | '23/07/05 | 80.5 | 80.7 | 79.7 | 79.7 | -0.8 | -0.99 | 1.24 | 23.1 | 24 | 0.96 | 0.02 | | | | | 0.02 | | | | | | '23/07/04 | 80.4 | 80.5 | 79.1 | 80.5 | +0.1 | +0.12 | 1.74 | 17.3 | 18 | 0.96 | 0.01 | | | | | 0.02 | | | | | | '23/07/03 | 80.9 | 81 | 79.2 | 80.4 | -0.5 | -0.62 | 2.22 | 35.5 | 35 | 1.01 | 0.03 | | | | | 0.02 | | | | | | '23/06/30 | 79.9 | 80.9 | 79.7 | 80.9 | +1 | +1.25 | 1.5 | 15.2 | 13 | 1.17 | 0.01 | | | | | 0.02 | | | | | | '23/06/29 | 80.2 | 81.3 | 79.8 | 79.9 | -0.3 | -0.37 | 1.87 | 29.1 | 23 | 1.26 | 0.02 | | | | | 0.02 | | | | | | '23/06/28 | 79.8 | 80.2 | 79.7 | 80.2 | +0.4 | +0.5 | 0.63 | 12 | 20 | 0.6 | 0.01 | | | | | 0.02 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/27 | 81 | 81.3 | 79.7 | 79.8 | -1.2 | -1.48 | 1.98 | 40.3 | 41 | 0.98 | 0.03 | -6.8 | 0 | 0 | -6.8 | 0.02 | | | | | | '23/06/26 | 81.1 | 82.9 | 80.2 | 81 | -0.1 | -0.12 | 3.33 | 29.1 | 36 | 0.81 | 0.02 | +0.1 | 0 | 0 | +0.1 | 0.04 | | | | | | '23/06/21 | 81.8 | 82.4 | 80.1 | 81.1 | -0.7 | -0.86 | 2.81 | 68.7 | 69 | 1 | 0.06 | -5.91 | 0 | 0 | -5.91 | 0.04 | | | | | | '23/06/20 | 83 | 83.5 | 81.8 | 81.8 | -1.2 | -1.45 | 2.05 | 29.8 | 45 | 0.66 | 0.02 | +0.1 | 0 | 0 | +0.1 | 0.05 | | | | | | '23/06/19 | 85 | 85 | 83 | 83 | -2 | -2.35 | 2.35 | 22.5 | 43 | 0.52 | 0.02 | +0.1 | 0 | 0 | +0.1 | 0.05 | | | | | | '23/06/16 | 85.5 | 85 | 83.9 | 85 | -0.5 | -0.58 | 1.29 | 13.7 | 22 | 0.62 | 0.01 | +0.1 | 0 | 0 | +0.1 | 0.05 | | | | | | '23/06/15 | 86.5 | 86.5 | 84.9 | 85.5 | -1 | -1.16 | 1.85 | 26.4 | 34 | 0.78 | 0.02 | +0.1 | 0 | 0 | +0.1 | 0.05 | | | | | | '23/06/14 | 87 | 87.9 | 85.5 | 86.5 | -0.5 | -0.57 | 2.76 | 29.9 | 36 | 0.83 | 0.03 | +0.3 | 0 | 0 | +0.3 | 0.05 | | | | | | '23/06/13 | 87.3 | 87.3 | 86.1 | 87 | -0.3 | -0.34 | 1.37 | 16.1 | 33 | 0.49 | 0.01 | +0.1 | 0 | 0 | +0.1 | 0.05 | | | | | | '23/06/12 | 85.3 | 87.3 | 85.5 | 87.3 | +2 | +2.34 | 2.11 | 12.1 | 28 | 0.43 | 0.01 | +0.3 | 0 | 0 | +0.3 | 0.05 | | | | | | '23/06/09 | 86.5 | 86.9 | 84.3 | 85.3 | -1.2 | -1.39 | 3.01 | 70.4 | 92 | 0.76 | 0.06 | +0.1 | 0 | 0 | +0.1 | 0.05 | | | | | | '23/06/08 | 88.6 | 88.3 | 85.7 | 86.5 | -2.1 | -2.37 | 2.93 | 59.6 | 85 | 0.7 | 0.05 | +0.1 | 0 | 0 | +0.1 | 0.05 | | | | | | '23/06/07 | 90.5 | 90 | 88.2 | 88.6 | -1.9 | -2.1 | 1.99 | 76.1 | 99 | 0.77 | 0.07 | +0.2 | 0 | 0 | +0.2 | 0.05 | | | | | | '23/06/06 | 91 | 91.3 | 89.5 | 90.5 | -0.5 | -0.55 | 1.98 | 52.3 | 61 | 0.86 | 0.05 | +0.3 | 0 | 0 | +0.3 | 0.05 | | | | | | '23/06/05 | 92.5 | 92.7 | 90.4 | 91 | -1.5 | -1.62 | 2.49 | 89.4 | 85 | 1.05 | 0.08 | | | | | 0.05 | | | | | | '23/06/02 | 91.4 | 93.9 | 91 | 92.5 | +1.1 | +1.2 | 3.17 | 67.4 | 75 | 0.9 | 0.06 | | | | | 0.05 | | | | | | '23/06/01 | 91.9 | 91.5 | 90.6 | 91.4 | -0.5 | -0.54 | 0.98 | 19.9 | 28 | 0.71 | 0.02 | | | | | 0.05 | | | | | | '23/05/31 | 92.1 | 94.3 | 90.5 | 91.9 | -0.2 | -0.22 | 4.13 | 66.7 | 69 | 0.97 | 0.06 | | | | | 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 | '23/05/30 | 107.5 | 95.8 | 90.7 | 92.1 | -15.4 | -14.3 | 4.74 | 268 | 292 | 0.92 | 0.25 | | | | | 0.05 | | | | | | '23/05/29 | 104.5 | 108 | 104 | 107.5 | +3 | +2.87 | 3.83 | 149 | 156 | 0.95 | 0.16 | | | | | 0.05 | | | | | | '23/05/26 | 105 | 108 | 103 | 104.5 | -0.5 | -0.48 | 4.76 | 131 | 140 | 0.94 | 0.14 | -2 | 0 | 0 | -2 | 0.05 | | | | | | '23/05/25 | 104.5 | 105 | 103 | 105 | +0.5 | +0.48 | 1.91 | 33.3 | 64 | 0.52 | 0.03 | | | | | 0.06 | | | | | | '23/05/24 | 107 | 107.5 | 102.5 | 104.5 | -2.5 | -2.34 | 4.67 | 74.4 | 105 | 0.71 | 0.08 | +1 | 0 | 0 | +1 | 0.06 | | | | | | '23/05/23 | 104 | 110 | 102 | 107 | +3 | +2.88 | 7.69 | 187 | 279 | 0.67 | 0.2 | | | | | 0.05 | | | | | | '23/05/22 | 101.5 | 105 | 99.7 | 104 | +2.5 | +2.46 | 5.22 | 104 | 163 | 0.64 | 0.11 | +1 | 0 | 0 | +1 | 0.05 | | | | | | '23/05/19 | 98.4 | 101.5 | 98.4 | 101.5 | +3.1 | +3.15 | 3.15 | 60.7 | 97 | 0.63 | 0.06 | | | | | 0.05 | | | | | | '23/05/18 | 99.1 | 99.9 | 95.1 | 98.4 | -0.7 | -0.71 | 4.84 | 155 | 225 | 0.69 | 0.15 | | | | | 0.05 | | | | | | '23/05/17 | 103.5 | 104 | 99 | 99.1 | -4.4 | -4.25 | 4.83 | 212 | 204 | 1.04 | 0.21 | | | | | 0.05 | | | | | | '23/05/16 | 104 | 105 | 102 | 103.5 | -0.5 | -0.48 | 2.88 | 95.3 | 102 | 0.93 | 0.1 | | | | | 0.05 | | | | | | '23/05/15 | 110 | 110 | 102 | 104 | -6 | -5.45 | 7.27 | 116 | 149 | 0.78 | 0.12 | | | | | 0.05 | | | | | | '23/05/12 | 114 | 114 | 107.5 | 110 | -4 | -3.51 | 5.7 | 134 | 125 | 1.07 | 0.15 | | | | | 0.05 | | | | | | '23/05/11 | 118.5 | 118.5 | 113 | 114 | -4.5 | -3.8 | 4.64 | 29.2 | 52 | 0.56 | 0.03 | | | | | 0.05 | | | | | | '23/05/10 | 119.5 | 119.5 | 117 | 118.5 | -1 | -0.84 | 2.09 | 34.2 | 45 | 0.76 | 0.04 | | | | | 0.05 | | | | | | '23/05/09 | 124 | 123.5 | 117 | 119.5 | -4.5 | -3.63 | 5.24 | 75.1 | 100 | 0.75 | 0.09 | | | | | 0.05 | | | | | | '23/05/08 | 121 | 125 | 121.5 | 124 | +3 | +2.48 | 2.89 | 47.7 | 75 | 0.64 | 0.06 | | | | | 0.05 | | | | | | '23/05/05 | 124 | 124.5 | 119.5 | 121 | -3 | -2.42 | 4.03 | 153 | 143 | 1.07 | 0.19 | | | | | 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 | '23/05/04 | 123.5 | 124 | 121 | 124 | +0.5 | +0.4 | 2.43 | 47.7 | 68 | 0.7 | 0.06 | | | | | 0.05 | | | | | | '23/05/03 | 118.5 | 124 | 117 | 123.5 | +5 | +4.22 | 5.91 | 126 | 133 | 0.95 | 0.15 | | | | | 0.05 | | | | | | '23/05/02 | 118 | 119 | 116.5 | 118.5 | +0.5 | +0.42 | 2.12 | 73.1 | 86 | 0.85 | 0.09 | | | | | 0.05 | | | | | | '23/04/28 | 119 | 119.5 | 116 | 118 | -1 | -0.84 | 2.94 | 89.4 | 146 | 0.61 | 0.11 | | | | | 0.05 | | | | | | '23/04/27 | 122 | 123 | 115.5 | 119 | -3 | -2.46 | 6.15 | 188 | 183 | 1.03 | 0.22 | | | | | 0.05 | | | | | | '23/04/26 | 123.5 | 122.5 | 118.5 | 122 | -1.5 | -1.21 | 3.24 | 61.6 | 62 | 0.99 | 0.07 | | | | | 0.05 | | | | | | '23/04/25 | 124.5 | 125 | 120 | 123.5 | -1 | -0.8 | 4.02 | 70 | 121 | 0.58 | 0.09 | | | | | 0.05 | | | | | | '23/04/24 | 130.5 | 131 | 122.5 | 124.5 | -6 | -4.6 | 6.51 | 123 | 128 | 0.96 | 0.15 | -0.4 | 0 | 0 | -0.4 | 0.05 | | | | | |
交易 日期 |
---|
'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 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | 交易 日期 | '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 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | 交易 日期 | '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 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | 交易 日期 | '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 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | 交易 日期 | '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 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | 交易 日期 | '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 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | 交易 日期 | '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 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | 交易 日期 | '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 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | 交易 日期 | '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 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | 交易 日期 | '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 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | 交易 日期 | '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 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | 交易 日期 | '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 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | 交易 日期 | '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 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | 交易 日期 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 | '23/04/25 | '23/04/24 |
|