|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 385 | 391.5 | -6.5 | -1.66% | 4.98% | 391.5 | 393.5 | 374 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 639 | 2.46億 | 1,140 | 0.6張/筆 | 385.8元 | 7.17 | N/A | N/A | 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) | 309 | 1.21億 | 560 | 0.6張/筆 | 392.2元 | +0.5 (+0.13%) | 連漲連跌: 首日下跌 ( -6.5元 / -1.66%) 財報評分: 最新52分 / 平均52分 | | | |
| |
成交價: 385元 (-6.5元/ -1.66%) | 成交張數: 639張 | 成交金額: 2.46億元 | 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97高 | 近4日新低 | 首日下跌 (-6.5元/ -1.66%) | 第73高 | 近3日新高 | 第53高 | 近3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 385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 | 394.5 | 366 | 390 | 257 | 453 | 375 | 265.5 | - | - | - | - | - | - | 382.5 | 漲跌價 | -9.5 | +19 | -5 | +128 | -68 | +10 | +119.5 | - | - | - | - | - | - | +2.5 | 漲跌幅 | -2.41% | +5.19% | -1.28% | +49.8% | -15% | +2.67% | +45% | - | - | - | - | - | - | +0.65% | 振幅 | 5.7% | 8.61% | 11.7% | 59.5% | 70.5% | 85.2% | 120% | - | - | - | - | - | - | 83.5% | 成交張數 | 1,353 | 2,855 | 6,075 | 2.23萬 | 3.75萬 | 5.09萬 | 9.44萬 | - | - | - | - | - | - | 4.33萬 | 成交金額 | 5.26億 | 11億 | 23億 | 80.8億 | 152億 | 205億 | 365億 | - | - | - | - | - | - | 176億 | 週轉率 | 0.97% | 2.05% | 4.36% | 16% | 26.9% | 36.5% | 67.7% | - | - | - | - | - | - | 31.1% |
結算價 385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 | 391.5 | 393.5 | 374 | 385 | -6.5 | -1.66 | 4.98 | 639 | 1,140 | 0.56 | 2.46 | -55 | 0 | 0 | -55 | 1.54 | | | | | | '24/04/26 | 391 | 396.5 | 390 | 391.5 | +0.5 | +0.13 | 1.66 | 309 | 560 | 0.55 | 1.21 | | | | | 1.57 | | | | | | '24/04/25 | 394.5 | 395.5 | 386 | 391 | -3.5 | -0.89 | 2.41 | 405 | 776 | 0.52 | 1.58 | -6 | 0 | 0 | -6 | 1.57 | | | | | | '24/04/24 | 376.5 | 400.5 | 377 | 394.5 | +18 | +4.78 | 6.24 | 955 | 1,308 | 0.73 | 3.73 | +31 | 0 | 0 | +31 | 1.58 | | | | | | '24/04/23 | 366 | 386 | 369 | 376.5 | +10.5 | +2.87 | 4.64 | 547 | 1,121 | 0.49 | 2.06 | +25 | 0 | 0 | +25 | 1.56 | | | | | | '24/04/22 | 366.5 | 378.5 | 362 | 366 | -0.5 | -0.14 | 4.5 | 479 | 1,073 | 0.45 | 1.76 | +1.02 | 0 | 0 | +1.02 | 1.54 | | | | | | '24/04/19 | 380 | 380 | 355 | 366.5 | -13.5 | -3.55 | 6.58 | 1,064 | 2,158 | 0.49 | 3.91 | -0.95 | 0 | 0 | -0.95 | 1.54 | | | | | | '24/04/18 | 381 | 384.5 | 377.5 | 380 | -1 | -0.26 | 1.84 | 216 | 508 | 0.43 | 0.82 | -6 | 0 | 0 | -6 | 1.54 | | | | | | '24/04/17 | 374 | 387 | 371.5 | 381 | +7 | +1.87 | 4.14 | 415 | 810 | 0.51 | 1.59 | -4.42 | 0 | 0 | -4.42 | 1.54 | | | | | | '24/04/16 | 390 | 391 | 355 | 374 | -16 | -4.1 | 9.23 | 1,046 | 1,923 | 0.54 | 3.88 | -46.9 | 0 | 0 | -46.9 | 1.55 | | | | | | '24/04/15 | 394 | 398.5 | 385.5 | 390 | -4 | -1.02 | 3.3 | 597 | 1,330 | 0.45 | 2.33 | +0.2 | 0 | 0 | +0.2 | 1.58 | | | | | | '24/04/12 | 401 | 402.5 | 389.5 | 394 | -7 | -1.75 | 3.24 | 1,093 | 1,742 | 0.63 | 4.35 | -45.1 | 0 | 0 | -45.1 | 1.58 | | | | | | '24/04/11 | 388 | 401 | 384.5 | 401 | +13 | +3.35 | 4.25 | 1,060 | 1,658 | 0.64 | 4.18 | | | | | 1.61 | | | | | | '24/04/10 | 375 | 398.5 | 367.5 | 388 | +13 | +3.47 | 8.27 | 1,113 | 1,503 | 0.74 | 4.2 | +36.3 | 0 | 0 | +36.3 | 1.61 | | | | | | '24/04/09 | 387.5 | 400 | 352 | 375 | -12.5 | -3.23 | 12.4 | 2,267 | 3,797 | 0.6 | 8.56 | +6.35 | 0 | 0 | +6.35 | 1.59 | | | | | | '24/04/08 | 363.5 | 406 | 362.5 | 387.5 | +24 | +6.6 | 12 | 2,978 | 3,796 | 0.78 | 11.5 | -27.6 | 0 | 0 | -27.6 | 1.58 | | | | | | '24/04/03 | 314.5 | 370 | 304.5 | 363.5 | +49 | +15.6 | 20.8 | 3,298 | 3,788 | 0.87 | 11.3 | -0.88 | 0 | 0 | -0.88 | 1.6 | | | | | | '24/04/02 | 276.5 | 321 | 276.5 | 314.5 | +38 | +13.7 | 16.1 | 2,828 | 3,297 | 0.86 | 8.6 | -13.2 | 0 | 0 | -13.2 | 1.6 | | | | | | 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 | '24/04/01 | 257 | 280.5 | 253 | 276.5 | +19.5 | +7.59 | 10.7 | 1,024 | 1,367 | 0.75 | 2.74 | +19 | 0 | 0 | +19 | 1.61 | | | | | | '24/03/29 | 484.5 | 266.5 | 240.5 | 257 | -227.5 | -47 | 5.37 | 1,422 | 1,564 | 0.91 | 3.63 | +49.9 | 0 | 0 | +49.9 | 1.6 | | | | | | '24/03/20 | 484 | 488.5 | 479.5 | 484.5 | +0.5 | +0.1 | 1.86 | 332 | 484 | 0.69 | 1.61 | -2.36 | 0 | 0 | -2.36 | 1.57 | | | | | | '24/03/19 | 486 | 495 | 479.5 | 484 | -2 | -0.41 | 3.19 | 465 | 538 | 0.86 | 2.26 | -1 | 0 | 0 | -1 | 1.57 | | | | | | '24/03/18 | 452.5 | 499.5 | 449 | 486 | +33.5 | +7.4 | 11.2 | 419 | 616 | 0.68 | 2.02 | -2 | 0 | 0 | -2 | 1.57 | | | | | | '24/03/15 | 479.5 | 483.5 | 448.5 | 452.5 | -27 | -5.63 | 7.3 | 1,160 | 1,651 | 0.7 | 5.35 | +2 | 0 | 0 | +2 | 1.57 | | | | | | '24/03/14 | 487.5 | 491 | 474 | 479.5 | -8 | -1.64 | 3.49 | 469 | 609 | 0.77 | 2.27 | +46 | 0 | 0 | +46 | 1.57 | | | | | | '24/03/13 | 497 | 498 | 485 | 487.5 | -9.5 | -1.91 | 2.62 | 298 | 523 | 0.57 | 1.46 | -3 | 0 | 0 | -3 | 1.5 | | | | | | '24/03/12 | 492.5 | 497.5 | 488.5 | 497 | +4.5 | +0.91 | 1.83 | 176 | 346 | 0.51 | 0.87 | +3 | 0 | 0 | +3 | 1.51 | | | | | | '24/03/11 | 496.5 | 500 | 487 | 492.5 | -4 | -0.81 | 2.62 | 242 | 503 | 0.48 | 1.19 | | | | | 1.5 | | | | | | '24/03/08 | 506 | 515 | 495 | 496.5 | -9.5 | -1.88 | 3.95 | 650 | 1,093 | 0.59 | 3.26 | -5.03 | 0 | 0 | -5.03 | 1.5 | | | | | | '24/03/07 | 525 | 546 | 502 | 506 | -19 | -3.62 | 8.38 | 762 | 1,137 | 0.67 | 3.96 | -7.58 | 0 | 0 | -7.58 | 1.51 | | | | | | '24/03/06 | 504 | 530 | 500 | 525 | +21 | +4.17 | 5.95 | 483 | 593 | 0.81 | 2.5 | +14 | 0 | 0 | +14 | 1.52 | | | | | | '24/03/05 | 508 | 512 | 499 | 504 | -4 | -0.79 | 2.56 | 140 | 302 | 0.46 | 0.71 | +2 | 0 | 0 | +2 | 1.5 | | | | | | '24/03/04 | 507 | 510 | 494.5 | 508 | +1 | +0.2 | 3.06 | 330 | 581 | 0.57 | 1.66 | +1 | 0 | 0 | +1 | 1.5 | | | | | | '24/03/01 | 514 | 517 | 501 | 507 | -7 | -1.36 | 3.11 | 203 | 444 | 0.46 | 1.03 | -0.07 | 0 | 0 | -0.07 | 1.5 | | | | | | '24/02/29 | 513 | 516 | 508 | 514 | +1 | +0.19 | 1.56 | 130 | 283 | 0.46 | 0.67 | | | | | 1.5 | | | | | | '24/02/27 | 517 | 522 | 505 | 513 | -4 | -0.77 | 3.29 | 269 | 435 | 0.62 | 1.38 | -2.99 | 0 | 0 | -2.99 | 1.5 | | | | | | 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 | '24/02/26 | 515 | 522 | 507 | 517 | +2 | +0.39 | 2.91 | 230 | 469 | 0.49 | 1.19 | -0.96 | 0 | 0 | -0.96 | 1.5 | | | | | | '24/02/23 | 508 | 527 | 504 | 515 | +7 | +1.38 | 4.53 | 406 | 696 | 0.58 | 2.1 | | | | | 1.5 | | | | | | '24/02/22 | 490 | 514 | 488.5 | 508 | +18 | +3.67 | 5.2 | 474 | 765 | 0.62 | 2.37 | +3.03 | 0 | 0 | +3.03 | 1.5 | | | | | | '24/02/21 | 490.5 | 499.5 | 479.5 | 490 | -0.5 | -0.1 | 4.08 | 309 | 619 | 0.5 | 1.51 | +1.02 | 0 | 0 | +1.02 | 1.5 | | | | | | '24/02/20 | 501 | 499.5 | 476.5 | 490.5 | -10.5 | -2.1 | 4.59 | 568 | 1,014 | 0.56 | 2.76 | -5 | 0 | 0 | -5 | 1.5 | | | | | | '24/02/19 | 529 | 560 | 450 | 501 | -28 | -5.29 | 20.8 | 1,380 | 2,084 | 0.66 | 7.01 | -5.23 | 0 | 0 | -5.23 | 1.5 | | | | | | '24/02/16 | 513 | 536 | 510 | 529 | +16 | +3.12 | 5.07 | 571 | 925 | 0.62 | 3.01 | -1.62 | 0 | 0 | -1.62 | 1.51 | | | | | | '24/02/15 | 487 | 519 | 486.5 | 513 | +26 | +5.34 | 6.67 | 990 | 1,228 | 0.81 | 4.96 | +82.2 | 0 | 0 | +82.2 | 1.51 | | | | | | '24/02/05 | 473.5 | 489 | 466.5 | 487 | +13.5 | +2.85 | 4.75 | 650 | 913 | 0.71 | 3.11 | +0.45 | 0 | 0 | +0.45 | 1.4 | | | | | | '24/02/02 | 458.5 | 479 | 456 | 473.5 | +15 | +3.27 | 5.02 | 648 | 751 | 0.86 | 3.02 | +2.75 | 0 | 0 | +2.75 | 1.4 | | | | | | '24/02/01 | 447 | 467.5 | 442 | 458.5 | +11.5 | +2.57 | 5.7 | 559 | 677 | 0.83 | 2.53 | +6 | 0 | 0 | +6 | 1.39 | | | | | | '24/01/31 | 445 | 447.5 | 437 | 447 | +2 | +0.45 | 2.36 | 153 | 280 | 0.55 | 0.68 | | | | | 1.38 | | | | | | '24/01/30 | 453 | 453.5 | 438.5 | 445 | -8 | -1.77 | 3.31 | 286 | 493 | 0.58 | 1.27 | | | | | 1.38 | | | | | | '24/01/29 | 450.5 | 455.5 | 444 | 453 | +2.5 | +0.55 | 2.55 | 255 | 357 | 0.71 | 1.15 | -2 | 0 | 0 | -2 | 1.38 | | | | | | '24/01/26 | 456 | 461.5 | 438.5 | 450.5 | -5.5 | -1.21 | 5.04 | 490 | 803 | 0.61 | 2.21 | +0.79 | 0 | 0 | +0.79 | 1.39 | | | | | | '24/01/25 | 441 | 459 | 436 | 456 | +15 | +3.4 | 5.22 | 863 | 989 | 0.87 | 3.9 | +9.73 | 0 | 0 | +9.73 | 1.39 | | | | | | '24/01/24 | 417 | 453.5 | 418 | 441 | +24 | +5.76 | 8.51 | 722 | 863 | 0.84 | 3.1 | -6 | 0 | 0 | -6 | 1.37 | | | | | | '24/01/23 | 416 | 419 | 406 | 417 | +1 | +0.24 | 3.12 | 427 | 464 | 0.92 | 1.76 | +7.61 | 0 | 0 | +7.61 | 1.38 | | | | | | 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 | 408 | 426.5 | 405 | 416 | +8 | +1.96 | 5.27 | 466 | 608 | 0.77 | 1.94 | | | | | 1.37 | | | | | | '24/01/19 | 389 | 414.5 | 388.5 | 408 | +19 | +4.88 | 6.68 | 715 | 849 | 0.84 | 2.87 | -8 | 0 | 0 | -8 | 1.37 | | | | | | '24/01/18 | 376.5 | 389 | 375.5 | 389 | +12.5 | +3.32 | 3.59 | 200 | 190 | 1.05 | 0.76 | +9 | 0 | 0 | +9 | 1.38 | | | | | | '24/01/17 | 376.5 | 379.5 | 374.5 | 376.5 | 0 | 0 | 1.33 | 166 | 203 | 0.82 | 0.63 | +10 | 0 | 0 | +10 | 1.37 | | | | | | '24/01/16 | 379 | 380 | 376 | 376.5 | -2.5 | -0.66 | 1.06 | 143 | 184 | 0.78 | 0.54 | | | | | 1.35 | | | | | | '24/01/15 | 378 | 380 | 376 | 379 | +1 | +0.26 | 1.06 | 52.5 | 101 | 0.52 | 0.2 | | | | | 1.35 | | | | | | '24/01/12 | 380 | 381.5 | 375 | 378 | -2 | -0.53 | 1.71 | 91 | 204 | 0.45 | 0.34 | | | | | 1.5 | | | | | | '24/01/11 | 380.5 | 380.5 | 376 | 380 | -0.5 | -0.13 | 1.18 | 120 | 203 | 0.59 | 0.45 | -1 | 0 | 0 | -1 | 1.5 | | | | | | '24/01/10 | 381 | 383 | 377 | 380.5 | -0.5 | -0.13 | 1.57 | 136 | 236 | 0.58 | 0.52 | -21 | 0 | 0 | -21 | 1.5 | | | | | | '24/01/09 | 383.5 | 386.5 | 379 | 381 | -2.5 | -0.65 | 1.96 | 104 | 171 | 0.61 | 0.39 | -6 | 0 | 0 | -6 | 1.53 | | | | | | '24/01/08 | 382.5 | 396.5 | 380 | 383.5 | +1 | +0.26 | 4.31 | 285 | 301 | 0.95 | 1.1 | +7 | 0 | 0 | +7 | 1.54 | | | | | | '24/01/05 | 381 | 384.5 | 379 | 382.5 | +1.5 | +0.39 | 1.44 | 75.6 | 126 | 0.6 | 0.29 | -2 | 0 | 0 | -2 | 1.53 | | | | | | '24/01/04 | 377.5 | 390 | 377.5 | 381 | +3.5 | +0.93 | 3.31 | 143 | 165 | 0.86 | 0.54 | +7 | 0 | 0 | +7 | 1.54 | | | | | | '24/01/03 | 381 | 383 | 377 | 377.5 | -3.5 | -0.92 | 1.57 | 87.4 | 160 | 0.55 | 0.33 | | | | | 1.53 | | | | | | '24/01/02 | 382.5 | 386 | 378.5 | 381 | -1.5 | -0.39 | 1.96 | 272 | 332 | 0.82 | 1.03 | -1 | 0 | 0 | -1 | 1.53 | | | | | | '23/12/29 | 385.5 | 385.5 | 380.5 | 382.5 | -3 | -0.78 | 1.3 | 164 | 290 | 0.57 | 0.63 | +3 | 0 | 0 | +3 | 1.53 | | | | | | '23/12/28 | 386 | 388 | 383.5 | 385.5 | -0.5 | -0.13 | 1.17 | 135 | 276 | 0.49 | 0.52 | +5 | 0 | 0 | +5 | 1.52 | | | | | | '23/12/27 | 385 | 387.5 | 382 | 386 | +1 | +0.26 | 1.43 | 257 | 305 | 0.84 | 0.99 | +13 | 0 | 0 | +13 | 1.51 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/26 | 388 | 389 | 381.5 | 385 | -3 | -0.77 | 1.93 | 164 | 313 | 0.52 | 0.63 | +15 | 0 | 0 | +15 | 1.49 | | | | | | '23/12/25 | 392 | 392 | 385 | 388 | -4 | -1.02 | 1.79 | 122 | 236 | 0.52 | 0.47 | | | | | 1.47 | | | | | | '23/12/22 | 390 | 395 | 388 | 392 | +2 | +0.51 | 1.79 | 92.3 | 130 | 0.71 | 0.36 | | | | | 1.47 | | | | | | '23/12/21 | 392 | 393.5 | 383 | 390 | -2 | -0.51 | 2.68 | 174 | 229 | 0.76 | 0.68 | | | | | 1.47 | | | | | | '23/12/20 | 393.5 | 395 | 388 | 392 | -1.5 | -0.38 | 1.78 | 112 | 205 | 0.54 | 0.44 | | | | | 1.47 | | | | | | '23/12/19 | 398.5 | 398.5 | 387 | 393.5 | -5 | -1.25 | 2.89 | 126 | 201 | 0.63 | 0.5 | -1 | 0 | 0 | -1 | 1.47 | | | | | | '23/12/18 | 397.5 | 400 | 390 | 398.5 | +1 | +0.25 | 2.52 | 64.1 | 237 | 0.27 | 0.25 | | | | | 1.47 | | | | | | '23/12/15 | 397 | 402.5 | 392.5 | 397.5 | +0.5 | +0.13 | 2.52 | 78.5 | 137 | 0.57 | 0.31 | | | | | 1.47 | | | | | | '23/12/14 | 399.5 | 401.5 | 390.5 | 397 | -2.5 | -0.63 | 2.75 | 160 | 197 | 0.81 | 0.63 | | | | | 1.47 | | | | | | '23/12/13 | 401 | 410.5 | 395.5 | 399.5 | -1.5 | -0.37 | 3.74 | 248 | 293 | 0.85 | 1 | +3 | 0 | +16 | +19 | 1.47 | | | | | | '23/12/12 | 404.5 | 404.5 | 390.5 | 401 | -3.5 | -0.87 | 3.46 | 221 | 300 | 0.74 | 0.88 | 0 | 0 | +5 | +5 | 1.47 | | | | | | '23/12/11 | 404 | 409 | 396.5 | 404.5 | +0.5 | +0.12 | 3.09 | 169 | 197 | 0.86 | 0.68 | | | | | 1.47 | | | | | | '23/12/08 | 399.5 | 406.5 | 390.5 | 404 | +4.5 | +1.13 | 4.01 | 322 | 314 | 1.03 | 1.29 | -5 | 0 | +9 | +4 | 1.47 | | | | | | '23/12/07 | 403.5 | 405.5 | 393 | 399.5 | -4 | -0.99 | 3.1 | 153 | 234 | 0.65 | 0.61 | | | | | 1.47 | | | | | | '23/12/06 | 396 | 409.5 | 392 | 403.5 | +7.5 | +1.89 | 4.42 | 345 | 450 | 0.77 | 1.38 | +12 | 0 | 0 | +12 | 1.47 | | | | | | '23/12/05 | 392 | 398.5 | 388 | 396 | +4 | +1.02 | 2.68 | 196 | 257 | 0.76 | 0.77 | +15.9 | 0 | 0 | +15.9 | 1.45 | | | | | | '23/12/04 | 397 | 397 | 387.5 | 392 | -5 | -1.26 | 2.39 | 199 | 207 | 0.96 | 0.77 | +20 | 0 | 0 | +20 | 1.43 | | | | | | '23/12/01 | 389.5 | 397.5 | 381 | 397 | +7.5 | +1.93 | 4.24 | 316 | 415 | 0.76 | 1.24 | +6 | 0 | 0 | +6 | 1.4 | | | | | | 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 | 379.5 | 389.5 | 375 | 389.5 | +10 | +2.64 | 3.82 | 148 | 249 | 0.6 | 0.56 | +8 | 0 | 0 | +8 | 1.39 | | | | | | '23/11/29 | 380 | 380 | 365.5 | 379.5 | -0.5 | -0.13 | 3.82 | 290 | 512 | 0.57 | 1.08 | | | | | 1.37 | | | | | | '23/11/28 | 385 | 385 | 374.5 | 380 | -5 | -1.3 | 2.73 | 371 | 586 | 0.63 | 1.4 | -6 | 0 | 0 | -6 | 1.37 | | | | | | '23/11/27 | 389.5 | 389.5 | 382 | 385 | -4.5 | -1.16 | 1.93 | 124 | 178 | 0.7 | 0.48 | | | | | 1.38 | | | | | | '23/11/24 | 384.5 | 389.5 | 377.5 | 389.5 | +5 | +1.3 | 3.12 | 234 | 220 | 1.06 | 0.9 | +5 | 0 | 0 | +5 | 1.38 | | | | | | '23/11/23 | 381.5 | 385 | 378.5 | 384.5 | +3 | +0.79 | 1.7 | 87.8 | 144 | 0.61 | 0.33 | | | | | 1.37 | | | | | | '23/11/22 | 381.5 | 381.5 | 376.5 | 381.5 | 0 | 0 | 1.31 | 99.8 | 145 | 0.69 | 0.38 | | | | | 1.37 | | | | | | '23/11/21 | 381 | 381.5 | 376.5 | 381.5 | +0.5 | +0.13 | 1.31 | 74.6 | 133 | 0.56 | 0.28 | | | | | 1.37 | | | | | | '23/11/20 | 387 | 387 | 375.5 | 381 | -6 | -1.55 | 2.97 | 121 | 265 | 0.46 | 0.46 | -4 | 0 | 0 | -4 | 1.37 | | | | | | '23/11/17 | 387 | 388.5 | 382 | 387 | 0 | 0 | 1.68 | 74.7 | 128 | 0.58 | 0.29 | | | | | 1.38 | | | | | | '23/11/16 | 385 | 387 | 380.5 | 387 | +2 | +0.52 | 1.69 | 70.7 | 136 | 0.52 | 0.27 | | | | | 1.38 | | | | | | '23/11/15 | 386.5 | 389.5 | 382 | 385 | -1.5 | -0.39 | 1.94 | 162 | 231 | 0.7 | 0.63 | +1 | 0 | 0 | +1 | 1.38 | | | | | | '23/11/14 | 381.5 | 387.5 | 378 | 386.5 | +5 | +1.31 | 2.49 | 136 | 253 | 0.54 | 0.52 | +1 | 0 | 0 | +1 | 1.38 | | | | | | '23/11/13 | 382 | 382 | 376.5 | 381.5 | -0.5 | -0.13 | 1.44 | 210 | 290 | 0.73 | 0.8 | -2 | 0 | 0 | -2 | 1.38 | | | | | | '23/11/10 | 384 | 383.5 | 377.5 | 382 | -2 | -0.52 | 1.56 | 108 | 163 | 0.66 | 0.41 | | | | | 1.38 | | | | | | '23/11/09 | 383 | 385 | 375.5 | 384 | +1 | +0.26 | 2.48 | 63.2 | 160 | 0.39 | 0.24 | +8.48 | 0 | 0 | +8.48 | 1.38 | | | | | | '23/11/08 | 376.5 | 386.5 | 375.5 | 383 | +6.5 | +1.73 | 2.92 | 363 | 351 | 1.04 | 1.39 | +42 | 0 | 0 | +42 | 1.37 | | | | | | '23/11/07 | 375.5 | 380.5 | 370.5 | 376.5 | +1 | +0.27 | 2.66 | 327 | 372 | 0.88 | 1.23 | +3 | 0 | 0 | +3 | 1.3 | | | | | | 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 | 381 | 382 | 373.5 | 375.5 | -5.5 | -1.44 | 2.23 | 226 | 334 | 0.68 | 0.85 | | | | | 1.29 | | | | | | '23/11/03 | 382 | 384 | 376 | 381 | -1 | -0.26 | 2.09 | 63.8 | 140 | 0.46 | 0.24 | | | | | 1.29 | | | | | | '23/11/02 | 372.5 | 387.5 | 370.5 | 382 | +9.5 | +2.55 | 4.56 | 79.5 | 178 | 0.45 | 0.3 | +3 | 0 | 0 | +3 | 1.29 | | | | | | '23/11/01 | 374.5 | 376 | 369 | 372.5 | -2 | -0.53 | 1.87 | 103 | 167 | 0.62 | 0.38 | -0.99 | 0 | 0 | -0.99 | 1.29 | | | | | | '23/10/31 | 375 | 379.5 | 368.5 | 374.5 | -0.5 | -0.13 | 2.93 | 233 | 345 | 0.67 | 0.87 | -8.99 | 0 | 0 | -8.99 | 1.29 | | | | | | '23/10/30 | 384.5 | 384.5 | 370.5 | 375 | -9.5 | -2.47 | 3.64 | 543 | 561 | 0.97 | 2.04 | | | | | 1.31 | | | | | | '23/10/27 | 387 | 387 | 376 | 384.5 | -2.5 | -0.65 | 2.84 | 98.8 | 192 | 0.51 | 0.38 | -20 | 0 | 0 | -20 | 1.31 | | | | | | '23/10/26 | 379.5 | 391.5 | 373 | 387 | +7.5 | +1.98 | 4.87 | 270 | 384 | 0.7 | 1.03 | | | | | 1.34 | | | | | | '23/10/25 | 381 | 389.5 | 363 | 379.5 | -1.5 | -0.39 | 6.96 | 800 | 929 | 0.86 | 3 | +5 | 0 | 0 | +5 | 1.34 | | | | | | '23/10/24 | 392.5 | 399.5 | 377.5 | 381 | -11.5 | -2.93 | 5.61 | 429 | 568 | 0.75 | 1.65 | -25 | 0 | 0 | -25 | 1.33 | | | | | | '23/10/23 | 401.5 | 401.5 | 388.5 | 392.5 | -9 | -2.24 | 3.24 | 290 | 460 | 0.63 | 1.14 | +0.02 | 0 | 0 | +0.02 | 1.37 | | | | | | '23/10/20 | 405.5 | 405.5 | 397 | 401.5 | -4 | -0.99 | 2.1 | 24.1 | 112 | 0.22 | 0.1 | +0.01 | 0 | 0 | +0.01 | 1.37 | | | | | | '23/10/19 | 404 | 409 | 395.5 | 405.5 | +1.5 | +0.37 | 3.34 | 44.8 | 94 | 0.48 | 0.18 | | | | | 1.37 | | | | | | '23/10/18 | 408 | 414.5 | 398.5 | 404 | -4 | -0.98 | 3.92 | 125 | 249 | 0.5 | 0.5 | -2 | 0 | 0 | -2 | 1.37 | | | | | | '23/10/17 | 396.5 | 414.5 | 400 | 408 | +11.5 | +2.9 | 3.66 | 203 | 345 | 0.59 | 0.83 | -32 | 0 | 0 | -32 | 1.37 | | | | | | '23/10/16 | 409 | 414.5 | 390 | 396.5 | -12.5 | -3.06 | 5.99 | 506 | 919 | 0.55 | 2.02 | -11 | 0 | 0 | -11 | 1.43 | | | | | | '23/10/13 | 442 | 442 | 399.5 | 409 | -33 | -7.47 | 9.62 | 1,163 | 1,457 | 0.8 | 4.82 | -5.29 | 0 | 0 | -5.29 | 1.44 | | | | | | '23/10/12 | 437 | 444 | 435 | 442 | +5 | +1.14 | 2.06 | 135 | 200 | 0.68 | 0.6 | +1 | 0 | 0 | +1 | 1.45 | | | | | | 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 | '23/10/11 | 445 | 448.5 | 436 | 437 | -8 | -1.8 | 2.81 | 184 | 253 | 0.73 | 0.81 | | | | | 1.45 | | | | | | '23/10/06 | 449.5 | 454.5 | 437.5 | 445 | -4.5 | -1 | 3.78 | 93.7 | 187 | 0.5 | 0.41 | +8 | 0 | 0 | +8 | 1.45 | | | | | | '23/10/05 | 446.5 | 459.5 | 444 | 449.5 | +3 | +0.67 | 3.47 | 161 | 240 | 0.67 | 0.72 | -4 | 0 | 0 | -4 | 1.44 | | | | | | '23/10/04 | 441.5 | 446.5 | 434 | 446.5 | +5 | +1.13 | 2.83 | 96.9 | 174 | 0.56 | 0.43 | +5 | 0 | 0 | +5 | 1.44 | | | | | | '23/10/03 | 441 | 445.5 | 428.5 | 441.5 | +0.5 | +0.11 | 3.85 | 199 | 385 | 0.52 | 0.87 | | | | | 1.44 | | | | | | '23/10/02 | 454.5 | 459.5 | 438.5 | 441 | -13.5 | -2.97 | 4.62 | 326 | 563 | 0.58 | 1.46 | -2 | 0 | 0 | -2 | 1.44 | | | | | | '23/09/28 | 469 | 497 | 448.5 | 454.5 | -14.5 | -3.09 | 10.3 | 980 | 1,121 | 0.87 | 4.52 | -4 | 0 | 0 | -4 | 1.44 | | | | | | '23/09/27 | 461 | 482.5 | 452.5 | 469 | +8 | +1.74 | 6.51 | 664 | 688 | 0.97 | 3.1 | +49 | 0 | 0 | +49 | 1.45 | | | | | | '23/09/26 | 443 | 482 | 439 | 461 | +18 | +4.06 | 9.71 | 761 | 912 | 0.83 | 3.51 | +46 | 0 | 0 | +46 | 1.37 | | | | | | '23/09/25 | 440 | 445 | 431.5 | 443 | +3 | +0.68 | 3.07 | 261 | 370 | 0.71 | 1.15 | +11 | 0 | 0 | +11 | 1.29 | | | | | | '23/09/22 | 439.5 | 451.5 | 418.5 | 440 | +0.5 | +0.11 | 7.51 | 365 | 545 | 0.67 | 1.59 | | | | | 1.27 | | | | | | '23/09/21 | 424 | 443.5 | 407 | 439.5 | +15.5 | +3.66 | 8.61 | 300 | 595 | 0.5 | 1.29 | -2 | 0 | 0 | -2 | 1.27 | | | | | | '23/09/20 | 478 | 481 | 412.5 | 424 | -54 | -11.3 | 14.3 | 1,776 | 2,146 | 0.83 | 7.73 | +0.3 | 0 | 0 | +0.3 | 1.28 | | | | | | '23/09/19 | 494.5 | 504 | 465.5 | 478 | -16.5 | -3.34 | 7.79 | 537 | 744 | 0.72 | 2.57 | -11.7 | 0 | 0 | -11.7 | 1.28 | | | | | | '23/09/18 | 431.5 | 502 | 420.5 | 494.5 | +63 | +14.6 | 18.9 | 2,160 | 2,108 | 1.02 | 10.2 | -34.1 | 0 | 0 | -34.1 | 1.29 | | | | | | '23/09/15 | 388 | 437.5 | 372.5 | 431.5 | +43.5 | +11.2 | 16.8 | 1,338 | 1,409 | 0.95 | 5.42 | | | | | 1.35 | | | | | | '23/09/14 | 379 | 399.5 | 366.5 | 388 | +9 | +2.37 | 8.71 | 311 | 405 | 0.77 | 1.19 | +46 | 0 | 0 | +46 | 1.35 | | | | | | '23/09/13 | 385.5 | 386 | 365.5 | 379 | -6.5 | -1.69 | 5.32 | 277 | 428 | 0.65 | 1.03 | +41 | 0 | 0 | +41 | 1.28 | | | | | | 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 | 366 | 386 | 365 | 385.5 | +19.5 | +5.33 | 5.74 | 739 | 835 | 0.89 | 2.8 | +9 | 0 | 0 | +9 | 1.21 | | | | | | '23/09/11 | 361.5 | 369.5 | 358 | 366 | +4.5 | +1.24 | 3.18 | 248 | 264 | 0.94 | 0.9 | -27.1 | 0 | 0 | -27.1 | 1.19 | | | | | | '23/09/08 | 366.5 | 367 | 352 | 361.5 | -5 | -1.36 | 4.09 | 192 | 264 | 0.73 | 0.69 | | | | | 1.24 | | | | | | '23/09/07 | 350 | 393 | 352 | 366.5 | +16.5 | +4.71 | 11.7 | 600 | 614 | 0.98 | 2.21 | | | | | 1.24 | | | | | | '23/09/06 | 356.5 | 356.5 | 343.5 | 350 | -6.5 | -1.82 | 3.65 | 160 | 201 | 0.79 | 0.56 | | | | | 1.24 | | | | | | '23/09/05 | 360.5 | 360.5 | 351.5 | 356.5 | -4 | -1.11 | 2.5 | 127 | 183 | 0.69 | 0.45 | +1 | 0 | 0 | +1 | 1.24 | | | | | | '23/09/04 | 360.5 | 363 | 358 | 360.5 | 0 | 0 | 1.39 | 98.1 | 126 | 0.78 | 0.35 | | | | | 1.24 | | | | | | '23/09/01 | 359 | 365 | 355.5 | 360.5 | +1.5 | +0.42 | 2.65 | 114 | 162 | 0.71 | 0.41 | | | | | 1.24 | | | | | | '23/08/31 | 357 | 364.5 | 355 | 359 | +2 | +0.56 | 2.66 | 322 | 294 | 1.1 | 1.16 | | | | | 1.24 | | | | | | '23/08/30 | 355.5 | 357.5 | 350.5 | 357 | +1.5 | +0.42 | 1.97 | 100 | 108 | 0.93 | 0.35 | | | | | 1.24 | | | | | | '23/08/29 | 353 | 355.5 | 347.5 | 355.5 | +2.5 | +0.71 | 2.27 | 55.5 | 89 | 0.62 | 0.2 | | | | | 1.24 | | | | | | '23/08/28 | 356 | 359.5 | 344.5 | 353 | -3 | -0.84 | 4.21 | 134 | 204 | 0.65 | 0.47 | | | | | 1.24 | | | | | | '23/08/25 | 351 | 366.5 | 345.5 | 356 | +5 | +1.42 | 5.98 | 579 | 561 | 1.03 | 2.07 | | | | | 1.24 | | | | | | '23/08/24 | 331 | 352.5 | 328 | 351 | +20 | +6.04 | 7.4 | 414 | 450 | 0.92 | 1.41 | | | | | 1.24 | | | | | | '23/08/23 | 322 | 333.5 | 321 | 331 | +9 | +2.8 | 3.88 | 203 | 234 | 0.87 | 0.66 | | | | | 1.24 | | | | | | '23/08/22 | 325.5 | 325.5 | 318.5 | 322 | -3.5 | -1.08 | 2.15 | 106 | 166 | 0.64 | 0.34 | | | | | 1.24 | | | | | | '23/08/21 | 328.5 | 330.5 | 318.5 | 325.5 | -3 | -0.91 | 3.65 | 239 | 299 | 0.8 | 0.77 | | | | | 1.24 | | | | | | '23/08/18 | 330 | 329 | 324 | 328.5 | -1.5 | -0.45 | 1.52 | 137 | 169 | 0.81 | 0.45 | | | | | 1.24 | | | | | | 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 | 329.5 | 332.5 | 324.5 | 330 | +0.5 | +0.15 | 2.43 | 88.7 | 130 | 0.68 | 0.29 | | | | | 1.24 | | | | | | '23/08/16 | 333 | 335.5 | 323.5 | 329.5 | -3.5 | -1.05 | 3.6 | 83.4 | 115 | 0.72 | 0.27 | | | | | 1.24 | | | | | | '23/08/15 | 327.5 | 335.5 | 320.5 | 333 | +5.5 | +1.68 | 4.58 | 178 | 310 | 0.57 | 0.58 | | | | | 1.24 | | | | | | '23/08/14 | 359.5 | 355 | 323.5 | 327.5 | -32 | -8.9 | 8.76 | 676 | 828 | 0.82 | 2.25 | -80 | 0 | 0 | -80 | 1.24 | | | | | | '23/08/11 | 356.5 | 368 | 352.5 | 359.5 | +3 | +0.84 | 4.35 | 174 | 179 | 0.97 | 0.62 | | | | | 1.37 | | | | | | '23/08/10 | 360.5 | 361.5 | 352.5 | 356.5 | -4 | -1.11 | 2.5 | 116 | 199 | 0.58 | 0.41 | | | | | 1.37 | | | | | | '23/08/09 | 356.5 | 363.5 | 355 | 360.5 | +4 | +1.12 | 2.38 | 73.2 | 145 | 0.51 | 0.26 | | | | | 1.37 | | | | | | '23/08/08 | 354.5 | 356.5 | 348.5 | 356.5 | +2 | +0.56 | 2.26 | 109 | 137 | 0.79 | 0.39 | -3 | 0 | 0 | -3 | 1.37 | | | | | | '23/08/07 | 351 | 359.5 | 342 | 354.5 | +3.5 | +1 | 4.99 | 77.2 | 96 | 0.8 | 0.27 | -2 | 0 | 0 | -2 | 1.37 | | | | | | '23/08/04 | 351.5 | 354.5 | 343.5 | 351 | -0.5 | -0.14 | 3.13 | 84.7 | 135 | 0.63 | 0.3 | -5 | 0 | 0 | -5 | 1.37 | | | | | | '23/08/02 | 362 | 365.5 | 343.5 | 351.5 | -10.5 | -2.9 | 6.08 | 139 | 233 | 0.6 | 0.49 | | | | | 1.38 | | | | | | '23/08/01 | 367.5 | 378 | 357.5 | 362 | -5.5 | -1.5 | 5.58 | 236 | 296 | 0.8 | 0.86 | | | | | 1.38 | | | | | | '23/07/31 | 356 | 370 | 352 | 367.5 | +11.5 | +3.23 | 5.06 | 367 | 458 | 0.8 | 1.33 | | | | | 1.38 | | | | | | '23/07/28 | 344.5 | 357.5 | 339 | 356 | +11.5 | +3.34 | 5.37 | 418 | 484 | 0.86 | 1.46 | | | | | 1.38 | | | | | | '23/07/27 | 334.5 | 344.5 | 329.5 | 344.5 | +10 | +2.99 | 4.48 | 198 | 199 | 0.99 | 0.67 | | | | | 1.38 | | | | | | '23/07/26 | 338.5 | 338.5 | 329 | 334.5 | -4 | -1.18 | 2.81 | 84.6 | 120 | 0.71 | 0.28 | | | | | 1.38 | | | | | | '23/07/25 | 338.5 | 340 | 331 | 338.5 | 0 | 0 | 2.66 | 63.1 | 122 | 0.52 | 0.21 | | | | | 1.38 | | | | | | '23/07/24 | 346.5 | 343.5 | 335.5 | 338.5 | -8 | -2.31 | 2.31 | 128 | 195 | 0.65 | 0.43 | | | | | 1.38 | | | | | | 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 | 346.5 | 349.5 | 338.5 | 346.5 | 0 | 0 | 3.17 | 82.5 | 138 | 0.6 | 0.28 | | | | | 1.38 | | | | | | '23/07/20 | 334.5 | 350 | 334 | 346.5 | +12 | +3.59 | 4.78 | 158 | 260 | 0.61 | 0.54 | | | | | 1.38 | | | | | | '23/07/19 | 332.5 | 334.5 | 329 | 334.5 | +2 | +0.6 | 1.65 | 93.2 | 154 | 0.61 | 0.31 | | | | | 1.38 | | | | | | '23/07/18 | 336.5 | 338.5 | 328 | 332.5 | -4 | -1.19 | 3.12 | 117 | 208 | 0.56 | 0.39 | | | | | 1.38 | | | | | | '23/07/17 | 335.5 | 336.5 | 328.5 | 336.5 | +1 | +0.3 | 2.38 | 138 | 217 | 0.64 | 0.46 | | | | | 1.38 | | | | | | '23/07/14 | 335 | 336.5 | 328.5 | 335.5 | +0.5 | +0.15 | 2.39 | 73.1 | 152 | 0.48 | 0.24 | | | | | 1.38 | | | | | | '23/07/13 | 341.5 | 342 | 329 | 335 | -6.5 | -1.9 | 3.81 | 243 | 389 | 0.63 | 0.81 | | | | | 1.38 | | | | | | '23/07/12 | 348 | 348 | 335.5 | 341.5 | -6.5 | -1.87 | 3.59 | 126 | 247 | 0.51 | 0.43 | | | | | 1.38 | | | | | | '23/07/11 | 352.5 | 360 | 340.5 | 348 | -4.5 | -1.28 | 5.53 | 144 | 282 | 0.51 | 0.5 | -1 | 0 | 0 | -1 | 1.38 | | | | | | '23/07/10 | 321 | 378.5 | 326 | 352.5 | +31.5 | +9.81 | 16.4 | 860 | 856 | 1 | 3 | -26.1 | 0 | 0 | -26.1 | 1.38 | | | | | | '23/07/07 | 324.5 | 326.5 | 316.5 | 321 | -3.5 | -1.08 | 3.08 | 189 | 282 | 0.67 | 0.61 | -3 | 0 | 0 | -3 | 1.43 | | | | | | '23/07/06 | 320.5 | 324.5 | 312.5 | 324.5 | +4 | +1.25 | 3.74 | 230 | 326 | 0.71 | 0.73 | -11 | 0 | 0 | -11 | 1.43 | | | | | | '23/07/05 | 332.5 | 334 | 300.5 | 320.5 | -12 | -3.61 | 10.1 | 935 | 1,215 | 0.77 | 2.97 | +5 | 0 | 0 | +5 | 1.45 | | | | | | '23/07/04 | 342 | 342.5 | 328 | 332.5 | -9.5 | -2.78 | 4.24 | 456 | 689 | 0.66 | 1.53 | | | | | 1.44 | | | | | | '23/07/03 | 347.5 | 351.5 | 336.5 | 342 | -5.5 | -1.58 | 4.32 | 409 | 680 | 0.6 | 1.39 | -16.8 | 0 | 0 | -16.8 | 1.44 | | | | | | '23/06/30 | 358.5 | 365 | 347 | 347.5 | -11 | -3.07 | 5.02 | 351 | 570 | 0.62 | 1.23 | +6 | 0 | 0 | +6 | 1.47 | | | | | | '23/06/29 | 355 | 396.5 | 352.5 | 358.5 | +3.5 | +0.99 | 12.4 | 680 | 866 | 0.78 | 2.51 | -5 | 0 | 0 | -5 | 1.46 | | | | | | '23/06/28 | 358 | 362.5 | 353.5 | 355 | -3 | -0.84 | 2.51 | 245 | 369 | 0.66 | 0.87 | | | | | 1.47 | | | | | | 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 | 348 | 362.5 | 347.5 | 358 | +10 | +2.87 | 4.31 | 793 | 702 | 1.13 | 2.82 | -15 | 0 | 0 | -15 | 1.47 | | | | | | '23/06/26 | 344.5 | 351.5 | 339 | 348 | +3.5 | +1.02 | 3.63 | 465 | 352 | 1.32 | 1.61 | +69.8 | 0 | 0 | +69.8 | 1.49 | | | | | | '23/06/21 | 337 | 345 | 330.5 | 344.5 | +7.5 | +2.23 | 4.3 | 189 | 233 | 0.81 | 0.64 | -7 | 0 | 0 | -7 | 1.38 | | | | | | '23/06/20 | 340.5 | 341.5 | 332.5 | 337 | -3.5 | -1.03 | 2.64 | 134 | 195 | 0.69 | 0.45 | +10 | 0 | 0 | +10 | 1.39 | | | | | | '23/06/19 | 342 | 343 | 328.5 | 340.5 | -1.5 | -0.44 | 4.24 | 326 | 351 | 0.93 | 1.1 | +16 | 0 | 0 | +16 | 1.37 | | | | | | '23/06/16 | 346.5 | 348.5 | 338.5 | 342 | -4.5 | -1.3 | 2.89 | 174 | 226 | 0.77 | 0.6 | -36.9 | 0 | 0 | -36.9 | 1.35 | | | | | | '23/06/15 | 345 | 348.5 | 340.5 | 346.5 | +1.5 | +0.43 | 2.32 | 162 | 190 | 0.85 | 0.56 | +8.97 | 0 | 0 | +8.97 | 1.41 | | | | | | '23/06/14 | 340 | 345 | 335 | 345 | +5 | +1.47 | 2.94 | 162 | 172 | 0.94 | 0.55 | +34 | 0 | 0 | +34 | 1.39 | | | | | | '23/06/13 | 343 | 344 | 336.5 | 340 | -3 | -0.87 | 2.19 | 237 | 273 | 0.87 | 0.8 | +3.76 | 0 | 0 | +3.76 | 1.34 | | | | | | '23/06/12 | 341.5 | 349.5 | 340.5 | 343 | +1.5 | +0.44 | 2.64 | 108 | 156 | 0.69 | 0.37 | -2.24 | 0 | 0 | -2.24 | 1.33 | | | | | | '23/06/09 | 340.5 | 344.5 | 337 | 341.5 | +1 | +0.29 | 2.2 | 245 | 258 | 0.95 | 0.83 | +33.8 | 0 | 0 | +33.8 | 1.33 | | | | | | '23/06/08 | 350 | 352 | 337 | 340.5 | -9.5 | -2.71 | 4.29 | 289 | 347 | 0.83 | 0.99 | +3.85 | 0 | 0 | +3.85 | 1.28 | | | | | | '23/06/07 | 341.5 | 351 | 337.5 | 350 | +8.5 | +2.49 | 3.95 | 399 | 459 | 0.87 | 1.38 | +15.9 | 0 | 0 | +15.9 | 1.27 | | | | | | '23/06/06 | 330 | 341.5 | 325 | 341.5 | +11.5 | +3.48 | 5 | 278 | 409 | 0.68 | 0.94 | -16.1 | 0 | 0 | -16.1 | 1.25 | | | | | | '23/06/05 | 322.5 | 330 | 318.5 | 330 | +7.5 | +2.33 | 3.57 | 294 | 296 | 0.99 | 0.95 | -2.13 | 0 | 0 | -2.13 | 1.27 | | | | | | '23/06/02 | 327 | 327 | 322.5 | 322.5 | -4.5 | -1.38 | 1.38 | 150 | 210 | 0.72 | 0.49 | -6 | 0 | 0 | -6 | 1.28 | | | | | | '23/06/01 | 327 | 332 | 322.5 | 327 | 0 | 0 | 2.91 | 219 | 274 | 0.8 | 0.71 | -1 | 0 | 0 | -1 | 1.29 | | | | | | '23/05/31 | 338.5 | 337 | 322 | 327 | -11.5 | -3.4 | 4.43 | 540 | 685 | 0.79 | 1.77 | | | | | 1.29 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/05/30 | 342.5 | 344.5 | 336.5 | 338.5 | -4 | -1.17 | 2.34 | 118 | 165 | 0.72 | 0.4 | -2 | 0 | 0 | -2 | 1.29 | | | | | | '23/05/29 | 341 | 345 | 335 | 342.5 | +1.5 | +0.44 | 2.93 | 174 | 250 | 0.7 | 0.59 | -6 | 0 | 0 | -6 | 1.29 | | | | | | '23/05/26 | 335.5 | 341 | 332.5 | 341 | +5.5 | +1.64 | 2.53 | 245 | 310 | 0.79 | 0.83 | -15 | 0 | 0 | -15 | 1.3 | | | | | | '23/05/25 | 333 | 338 | 320 | 335.5 | +2.5 | +0.75 | 5.41 | 389 | 476 | 0.82 | 1.28 | | | | | 1.33 | | | | | | '23/05/24 | 339 | 346 | 329 | 333 | -6 | -1.77 | 5.01 | 634 | 685 | 0.93 | 2.14 | | | | | 1.33 | | | | | | '23/05/23 | 320 | 346 | 319 | 339 | +19 | +5.94 | 8.44 | 1,058 | 1,074 | 0.99 | 3.55 | -2.67 | 0 | 0 | -2.67 | 1.33 | | | | | | '23/05/22 | 312.5 | 321.5 | 307 | 320 | +7.5 | +2.4 | 4.64 | 698 | 644 | 1.08 | 2.22 | -22.1 | 0 | 0 | -22.1 | 1.33 | | | | | | '23/05/19 | 306.5 | 312.5 | 306 | 312.5 | +6 | +1.96 | 2.12 | 565 | 586 | 0.96 | 1.75 | -2 | 0 | 0 | -2 | 1.37 | | | | | | '23/05/18 | 299 | 307.5 | 295.5 | 306.5 | +7.5 | +2.51 | 4.01 | 778 | 753 | 1.03 | 2.35 | -27 | 0 | 0 | -27 | 1.37 | | | | | | '23/05/17 | 297 | 299.5 | 294 | 299 | +2 | +0.67 | 1.85 | 376 | 323 | 1.16 | 1.12 | +21 | 0 | 0 | +21 | 1.41 | | | | | | '23/05/16 | 288 | 297 | 285.5 | 297 | +9 | +3.12 | 3.99 | 760 | 615 | 1.24 | 2.23 | -82 | 0 | 0 | -82 | 1.38 | | | | | | '23/05/15 | 287 | 289 | 281.5 | 288 | +1 | +0.35 | 2.61 | 369 | 259 | 1.42 | 1.05 | -21.7 | 0 | 0 | -21.7 | 1.51 | | | | | | '23/05/12 | 287 | 287.5 | 278 | 287 | 0 | 0 | 3.31 | 293 | 321 | 0.91 | 0.82 | -17 | 0 | 0 | -17 | 1.55 | | | | | | '23/05/11 | 293 | 291 | 282.5 | 287 | -6 | -2.05 | 2.9 | 335 | 370 | 0.9 | 0.96 | -5.1 | 0 | 0 | -5.1 | 1.58 | | | | | | '23/05/10 | 292 | 294.5 | 288 | 293 | +1 | +0.34 | 2.23 | 376 | 311 | 1.21 | 1.09 | -62.2 | 0 | 0 | -62.2 | 1.58 | | | | | | '23/05/09 | 288 | 295.5 | 285 | 292 | +4 | +1.39 | 3.65 | 699 | 577 | 1.21 | 2.03 | -15.7 | 0 | 0 | -15.7 | 1.69 | | | | | | '23/05/08 | 287.5 | 291 | 277 | 288 | +0.5 | +0.17 | 4.87 | 531 | 475 | 1.12 | 1.52 | -3 | 0 | 0 | -3 | 1.71 | | | | | | '23/05/05 | 270.5 | 289.5 | 270 | 287.5 | +17 | +6.28 | 7.21 | 541 | 578 | 0.94 | 1.52 | -66.8 | 0 | 0 | -66.8 | 1.72 | | | | | | 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 | 270.5 | 275 | 265 | 270.5 | 0 | 0 | 3.7 | 191 | 209 | 0.91 | 0.51 | +1.96 | 0 | 0 | +1.96 | 1.82 | | | | | | '23/05/03 | 275.5 | 281.5 | 270.5 | 270.5 | -5 | -1.81 | 3.99 | 188 | 226 | 0.83 | 0.51 | -14 | 0 | 0 | -14 | 1.82 | | | | | | '23/05/02 | 265.5 | 275.5 | 263.5 | 275.5 | +10 | +3.77 | 4.52 | 204 | 309 | 0.66 | 0.55 | -41 | 0 | 0 | -41 | 1.84 | | | | | |
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 | '24/03/20 | '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 |
|