|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 272 | 274 | -2 | -0.73% | 1.82% | 271.5 | 275.5 | 270.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 465 | 1.27億 | 657 | 0.7張/筆 | 272.5元 | 2.96 | 17.55 | -0.36 | 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) | 580 | 1.58億 | 743 | 0.8張/筆 | 271.7元 | +6.5 (+2.43%) | 連漲連跌: 連2漲→跌 ( -2元 / -0.73%) 財報評分: 最新66分 / 平均64分 上市指數: 19857.42 (-274.32 / -1.36%) | | | |
| |
成交價: 272元 (-2元/ -0.73%) | 成交張數: 465張 | 成交金額: 1.27億元 | 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330高 | 近2日新低 | 連2漲→跌 (-2元/ -0.73%) | 第692低 | 近48日新低 | 第2480高 | 近48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 272元 | 3日 04/23 ~04/25 | 5日 04/19 ~04/25 | 10日 04/12 ~04/25 | 1個月 03/27 ~04/25 | 3個月 01/26 ~04/25 | 半年 '23/10/27 ~04/25 | 1年 '23/04/27 ~04/25 | 2年 '22/04/27 ~04/25 | 3年 '21/04/27 ~04/25 | 5年 '19/04/29 ~04/25 | 10年 '14/04/28 ~04/25 | 15年 '09/04/27 ~04/25 | 20年 '04/04/26 ~04/25 | 今年 01/02 ~04/25 |
---|
起算價 | 263 | 278.5 | 291.5 | 290 | 279 | 274.5 | 221.5 | 252 | 317.5 | 132.5 | 52.6 | 51.8 | 143 | 278 | 漲跌價 | +9 | -6.5 | -19.5 | -18 | -7 | -2.5 | +50.5 | +20 | -45.5 | +139.5 | +219.4 | +220.2 | +129 | -6 | 漲跌幅 | +3.42% | -2.33% | -6.69% | -6.21% | -2.51% | -0.91% | +22.8% | +7.94% | -14.3% | +105% | +417% | +425% | +90.2% | -2.16% | 振幅 | 5.13% | 6.82% | 13.2% | 19.3% | 22.9% | 23.3% | 52.8% | 74.2% | 88.3% | 240% | 694% | 749% | 274% | 23% | 成交張數 | 1,556 | 4,547 | 9,269 | 2.88萬 | 9.07萬 | 16.8萬 | 38.1萬 | 81.1萬 | 194萬 | 325萬 | 521萬 | 706萬 | 954萬 | 10.4萬 | 成交金額 | 4.2億 | 12.2億 | 25.7億 | 83.3億 | 268億 | 490億 | 1,034億 | 1,908億 | 5,248億 | 7,395億 | 9,269億 | 1.02兆 | 1.26兆 | 304億 | 週轉率 | 1.29% | 3.78% | 7.72% | 24% | 75.5% | 140% | 317% | 675% | 1613% | 2704% | 4338% | 5878% | 7940% | 86.3% |
結算價 272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 | '24/04/25 | 271.5 | 275.5 | 270.5 | 272 | -2 | -0.73 | 1.82 | 465 | 657 | 0.71 | 1.27 | +125 | +33 | -2.64 | +155 | 26.9 | -3 | 1,828 | -1 | 6 | 0.33 | '24/04/24 | 270.5 | 274 | 269 | 274 | +6.5 | +2.43 | 1.87 | 580 | 743 | 0.78 | 1.58 | -1.6 | +10 | +3.96 | +12.4 | 26.8 | +19 | 1,831 | -6 | 7 | 0.38 | '24/04/23 | 265.5 | 267.5 | 262 | 267.5 | +4.5 | +1.71 | 2.09 | 510 | 887 | 0.58 | 1.35 | -137 | +135 | -5.67 | -7.67 | 26.7 | -13 | 1,812 | 0 | 13 | 0.72 | '24/04/22 | 271 | 273.5 | 259 | 263 | -7.5 | -2.77 | 5.36 | 1,503 | 1,990 | 0.76 | 3.96 | -186 | +71 | -11.3 | -126 | 26.8 | -23 | 1,825 | +10 | 13 | 0.71 | '24/04/19 | 278 | 278 | 266 | 270.5 | -8 | -2.87 | 4.31 | 1,488 | 1,936 | 0.77 | 4.05 | -324 | +352 | -15.9 | +11.8 | 26.9 | -53 | 1,848 | +2 | 3 | 0.16 | '24/04/18 | 280.5 | 282 | 278 | 278.5 | -4.5 | -1.59 | 1.41 | 777 | 2,199 | 0.35 | 2.17 | -362 | -9.02 | -20 | -391 | 27.1 | +9 | 1,901 | +1 | 1 | 0.05 | '24/04/17 | 285 | 286.5 | 281.5 | 283 | -0.5 | -0.18 | 1.76 | 573 | 1,548 | 0.37 | 1.62 | -236 | +98.8 | -20.6 | -158 | 27.3 | +17 | 1,892 | 0 | 0 | 0 | '24/04/16 | 285 | 287.5 | 279 | 283.5 | -3 | -1.05 | 2.97 | 1,363 | 1,642 | 0.83 | 3.85 | -457 | +452 | +15.9 | +10.5 | 27.6 | -16 | 1,875 | 0 | 0 | 0 | '24/04/15 | 287 | 290 | 285.5 | 286.5 | -2.5 | -0.87 | 1.56 | 671 | 1,620 | 0.41 | 1.93 | -142 | +172 | -2.56 | +27.3 | 27.8 | -7 | 1,891 | -4 | 0 | 0 | '24/04/12 | 294 | 297.5 | 287.5 | 289 | -2.5 | -0.86 | 3.43 | 1,339 | 2,273 | 0.59 | 3.9 | -461 | +39.2 | -10.4 | -432 | 27.9 | -17 | 1,898 | -30 | 4 | 0.21 | '24/04/11 | 288.5 | 292 | 287 | 291.5 | +3 | +1.04 | 1.73 | 655 | 1,411 | 0.46 | 1.9 | -138 | +364 | -1.32 | +225 | 28.3 | -25 | 1,915 | -7 | 34 | 1.78 | '24/04/10 | 286 | 292.5 | 285.5 | 288.5 | +3 | +1.05 | 2.45 | 783 | 1,002 | 0.78 | 2.27 | +82 | +237 | +29.7 | +349 | 28.4 | -57 | 1,940 | +1 | 41 | 2.11 | '24/04/09 | 292 | 292.5 | 285 | 285.5 | -11 | -3.71 | 2.53 | 2,402 | 4,464 | 0.54 | 6.89 | -1,197 | +370 | -76.7 | -904 | 28.5 | +48 | 1,997 | -17 | 40 | 2 | '24/04/08 | 296.5 | 297.5 | 291 | 296.5 | +1 | +0.34 | 2.2 | 1,026 | 2,011 | 0.51 | 3.02 | -150 | +109 | -3.33 | -44.3 | 29.3 | +6 | 1,949 | -15 | 57 | 2.92 | '24/04/03 | 294 | 298 | 290.5 | 295.5 | +2 | +0.68 | 2.56 | 944 | 979 | 0.96 | 2.78 | -324 | +466 | +15.7 | +158 | 29.4 | +15 | 1,943 | 0 | 72 | 3.71 | '24/04/02 | 292 | 295 | 292 | 293.5 | +3 | +1.03 | 1.03 | 865 | 1,759 | 0.49 | 2.54 | -53 | +379 | +9 | +335 | 29.7 | -129 | 1,928 | +9 | 72 | 3.73 | '24/04/01 | 294.5 | 295.5 | 288.5 | 290.5 | -1 | -0.34 | 2.4 | 1,688 | 3,418 | 0.49 | 4.91 | -416 | +120 | -195 | -491 | 29.7 | -28 | 2,057 | -7 | 63 | 3.06 | '24/03/29 | 297.5 | 302.5 | 291.5 | 291.5 | -8.5 | -2.83 | 3.67 | 4,638 | 8,802 | 0.53 | 13.6 | -671 | +754 | -301 | -218 | 30 | -666 | 2,085 | +1 | 70 | 3.36 | 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 | '24/03/28 | 305 | 315 | 297.5 | 300 | -3.5 | -1.15 | 5.77 | 3,471 | 5,142 | 0.68 | 10.6 | -198 | +742 | -97.6 | +446 | 30.5 | -259 | 2,751 | 0 | 69 | 2.51 | '24/03/27 | 292 | 307.5 | 289 | 303.5 | +13.5 | +4.66 | 6.38 | 3,038 | 3,115 | 0.98 | 9.11 | -564 | +970 | +172 | +578 | 30.7 | +107 | 3,010 | +19 | 69 | 2.29 | '24/03/26 | 296 | 297.5 | 289.5 | 290 | -6.5 | -2.19 | 2.7 | 1,527 | 2,514 | 0.61 | 4.46 | -547 | -31.3 | +29.2 | -549 | 31.2 | +39 | 2,903 | -10 | 50 | 1.72 | '24/03/25 | 301 | 309.5 | 296 | 296.5 | -3.5 | -1.17 | 4.5 | 1,655 | 4,725 | 0.35 | 4.99 | -379 | -157 | -13.3 | -550 | 31.7 | +222 | 2,864 | -9 | 60 | 2.09 | '24/03/22 | 315 | 315 | 299 | 300 | -14.5 | -4.61 | 5.09 | 2,692 | 18,692 | 0.14 | 8.16 | +113 | -161 | -298 | -346 | 32 | -275 | 2,642 | +4 | 69 | 2.61 | '24/03/21 | 320 | 320 | 308 | 314.5 | -2.5 | -0.79 | 3.79 | 4,197 | 11,224 | 0.37 | 13.1 | -1,106 | +639 | -281 | -748 | 32.5 | +201 | 2,917 | -30 | 65 | 2.23 | '24/03/20 | 305 | 323 | 303 | 317 | +17 | +5.67 | 6.67 | 8,474 | 7,453 | 1.14 | 26.9 | +1,220 | +1,196 | +429 | +2,845 | 33.7 | -3 | 2,716 | +50 | 95 | 3.5 | '24/03/19 | 298 | 304.5 | 296 | 300 | +1 | +0.33 | 2.84 | 2,685 | 4,782 | 0.56 | 8.1 | +396 | +425 | -41.8 | +779 | 32.7 | +137 | 2,719 | +3 | 45 | 1.66 | '24/03/18 | 283.5 | 299.5 | 281.5 | 299 | +17 | +6.03 | 6.38 | 3,362 | 3,814 | 0.88 | 9.85 | -130 | +794 | +276 | +940 | 32.3 | +182 | 2,582 | +8 | 42 | 1.63 | '24/03/15 | 278 | 289.5 | 278 | 282 | +4 | +1.44 | 4.14 | 3,633 | 2,209 | 1.64 | 10.3 | +517 | -554 | +107 | +69.1 | 32.4 | -33 | 2,400 | +3 | 34 | 1.42 | '24/03/14 | 288 | 288 | 278 | 278 | -9.5 | -3.3 | 3.48 | 1,825 | 3,347 | 0.55 | 5.14 | -694 | -6.32 | +0.68 | -699 | 32 | -74 | 2,433 | -10 | 31 | 1.27 | '24/03/13 | 292 | 297 | 287 | 287.5 | 0 | 0 | 3.48 | 1,804 | 2,336 | 0.77 | 5.25 | -222 | -18.7 | +101 | -139 | 32.6 | +171 | 2,507 | +3 | 41 | 1.64 | '24/03/12 | 286 | 290 | 284 | 287.5 | +5.5 | +1.95 | 2.13 | 793 | 1,160 | 0.68 | 2.28 | +80 | -43.2 | +89.5 | +126 | 32.7 | +58 | 2,336 | +6 | 38 | 1.63 | '24/03/11 | 283 | 288 | 282 | 282 | -1.5 | -0.53 | 2.12 | 1,060 | 2,259 | 0.47 | 3.01 | -525 | -23 | +55.7 | -492 | 32.7 | +179 | 2,278 | +1 | 32 | 1.4 | '24/03/08 | 295 | 298 | 283.5 | 283.5 | -9 | -3.08 | 4.96 | 1,583 | 2,107 | 0.75 | 4.57 | -79 | -80.9 | -37.5 | -197 | 33.1 | -16 | 2,099 | -4 | 31 | 1.48 | '24/03/07 | 299 | 300.5 | 292 | 292.5 | -4 | -1.35 | 2.87 | 951 | 2,347 | 0.41 | 2.8 | -32.1 | -22.4 | -42 | -96.5 | 33.2 | +13 | 2,115 | -2 | 35 | 1.65 | '24/03/06 | 305 | 305 | 296.5 | 296.5 | -9 | -2.95 | 2.78 | 1,494 | 6,618 | 0.23 | 4.47 | -448 | -25.1 | -0.86 | -474 | 33.2 | -9 | 2,102 | -7 | 37 | 1.76 | '24/03/05 | 310 | 315 | 301 | 305.5 | -2.5 | -0.81 | 4.55 | 2,321 | 10,221 | 0.23 | 7.12 | -146 | +155 | -132 | -123 | 33.5 | -69 | 2,111 | -5 | 44 | 2.08 | 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 | '24/03/04 | 300.5 | 309 | 295 | 308 | +11.5 | +3.88 | 4.72 | 3,631 | 8,542 | 0.43 | 11.1 | +721 | +546 | -55.1 | +1,212 | 33.8 | -170 | 2,180 | +7 | 49 | 2.25 | '24/03/01 | 290.5 | 300 | 290.5 | 296.5 | +6.5 | +2.24 | 3.28 | 2,321 | 2,790 | 0.83 | 6.9 | +513 | -24.5 | +271 | +760 | 33.2 | +121 | 2,350 | +3 | 42 | 1.79 | '24/02/29 | 295.5 | 295.5 | 290 | 290 | -3 | -1.02 | 1.88 | 731 | 6,538 | 0.11 | 2.13 | -237 | -49.8 | -5.57 | -292 | 32.7 | +23 | 2,229 | -2 | 39 | 1.75 | '24/02/27 | 292 | 298 | 291.5 | 293 | +2 | +0.69 | 2.23 | 1,229 | 2,998 | 0.41 | 3.62 | +209 | +20.4 | +36.7 | +266 | 32.9 | +13 | 2,206 | +1 | 41 | 1.86 | '24/02/26 | 293 | 294.5 | 288.5 | 291 | -1 | -0.34 | 2.05 | 604 | 2,888 | 0.21 | 1.76 | -69.9 | +7.46 | -6.25 | -68.7 | 32.7 | +8 | 2,193 | -3 | 40 | 1.82 | '24/02/23 | 294 | 295.5 | 291.5 | 292 | -0.5 | -0.17 | 1.37 | 751 | 1,804 | 0.42 | 2.2 | -26 | +3.8 | -8.2 | -30.4 | 32.8 | +13 | 2,185 | 0 | 43 | 1.97 | '24/02/22 | 290.5 | 294 | 289 | 292.5 | +2 | +0.69 | 1.72 | 683 | 1,098 | 0.62 | 1.99 | +99 | -10.6 | -14.6 | +73.8 | 32.9 | +31 | 2,172 | 0 | 43 | 1.98 | '24/02/21 | 296 | 297.5 | 290.5 | 290.5 | -4.5 | -1.53 | 2.37 | 1,427 | 14,040 | 0.1 | 4.18 | -51.1 | -4.55 | -82.7 | -138 | 32.9 | +47 | 2,141 | -1 | 43 | 2.01 | '24/02/20 | 285 | 302 | 285 | 295 | +13 | +4.61 | 6.03 | 4,899 | 8,146 | 0.6 | 14.5 | +804 | +180 | +108 | +1,092 | 32.9 | +175 | 2,094 | -1 | 44 | 2.1 | '24/02/19 | 279 | 284.5 | 277 | 282 | +4 | +1.44 | 2.7 | 981 | 1,388 | 0.71 | 2.77 | +279 | +60.7 | +25.2 | +365 | 31.8 | -15 | 1,919 | +2 | 45 | 2.34 | '24/02/16 | 277 | 278.5 | 275.5 | 278 | +1 | +0.36 | 1.08 | 485 | 772 | 0.63 | 1.35 | +18 | -16.2 | -13 | -11.2 | 31.5 | -22 | 1,934 | 0 | 43 | 2.22 | '24/02/15 | 276 | 277.5 | 272.5 | 277 | +5 | +1.84 | 1.84 | 843 | 929 | 0.91 | 2.32 | +56 | +41.6 | +25 | +123 | 31.6 | -35 | 1,956 | 0 | 43 | 2.2 | '24/02/05 | 274 | 274 | 271.5 | 272 | -3 | -1.09 | 0.91 | 373 | 547 | 0.68 | 1.02 | -121 | +66.8 | +0.23 | -54 | 31.3 | -48 | 1,991 | -2 | 43 | 2.16 | '24/02/02 | 273 | 276.5 | 272.5 | 275 | +3.5 | +1.29 | 1.47 | 401 | 467 | 0.86 | 1.1 | +62 | +89.5 | -12.5 | +139 | 31.4 | -31 | 2,039 | 0 | 45 | 2.21 | '24/02/01 | 273 | 274 | 270 | 271.5 | -1 | -0.37 | 1.47 | 686 | 1,080 | 0.64 | 1.86 | -251 | +69.3 | -4.31 | -186 | 31.3 | +45 | 2,070 | -1 | 45 | 2.17 | '24/01/31 | 273 | 275.5 | 272.5 | 272.5 | -1.5 | -0.55 | 1.09 | 195 | 403 | 0.48 | 0.53 | -385 | +2.88 | -39 | -421 | 31 | -1 | 2,025 | -2 | 46 | 2.27 | '24/01/30 | 279 | 279.5 | 274 | 274 | -5 | -1.79 | 1.97 | 434 | 1,428 | 0.3 | 1.2 | -242 | -22.1 | +9.86 | -254 | 31 | -25 | 2,026 | 0 | 48 | 2.37 | '24/01/29 | 274 | 279 | 271 | 279 | +5.5 | +2.01 | 2.93 | 559 | 692 | 0.81 | 1.55 | -63 | +234 | +3.93 | +175 | 31.2 | -47 | 2,051 | -1 | 48 | 2.34 | 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 | '24/01/26 | 277.5 | 277.5 | 273.5 | 273.5 | -5.5 | -1.97 | 1.43 | 636 | 1,755 | 0.36 | 1.75 | -435 | +27.4 | -12.9 | -420 | 31.3 | +35 | 2,098 | -2 | 49 | 2.34 | '24/01/25 | 280 | 281.5 | 277.5 | 279 | +1.5 | +0.54 | 1.44 | 225 | 319 | 0.71 | 0.63 | +22 | +38.4 | -1.91 | +58.5 | 31.7 | -11 | 2,063 | -1 | 51 | 2.47 | '24/01/24 | 281.5 | 281.5 | 277.5 | 277.5 | -3 | -1.07 | 1.43 | 402 | 1,446 | 0.28 | 1.12 | -220 | +19.9 | -33.1 | -233 | 31.8 | +17 | 2,074 | 0 | 52 | 2.51 | '24/01/23 | 280 | 283 | 279 | 280.5 | +0.5 | +0.18 | 1.43 | 460 | 1,182 | 0.39 | 1.29 | +45 | -12.2 | +36.6 | +69.4 | 32 | +11 | 2,057 | -1 | 52 | 2.53 | '24/01/22 | 280.5 | 282.5 | 277.5 | 280 | +1 | +0.36 | 1.79 | 590 | 596 | 0.99 | 1.65 | +106 | -43.7 | +5 | +67.3 | 32 | -38 | 2,046 | +2 | 53 | 2.59 | '24/01/19 | 278 | 281.5 | 276.5 | 279 | +3.5 | +1.27 | 1.81 | 568 | 934 | 0.61 | 1.58 | -6 | +36 | -30.9 | -0.88 | 31.9 | -20 | 2,084 | 0 | 51 | 2.45 | '24/01/18 | 282.5 | 282.5 | 275 | 275.5 | -7 | -2.48 | 2.65 | 1,008 | 5,915 | 0.17 | 2.79 | -385 | +2.88 | -39 | -421 | 32 | +69 | 2,104 | -15 | 51 | 2.42 | '24/01/17 | 281.5 | 283.5 | 279.5 | 282.5 | +1.5 | +0.53 | 1.42 | 1,338 | 1,513 | 0.88 | 3.77 | -115 | +589 | +45.5 | +519 | 32.4 | -45 | 2,035 | +20 | 66 | 3.24 | '24/01/16 | 281 | 281 | 277.5 | 281 | 0 | 0 | 1.25 | 547 | 1,483 | 0.37 | 1.53 | -121 | +251 | -37 | +92.6 | 32.5 | -4 | 2,080 | 0 | 46 | 2.21 | '24/01/15 | 278.5 | 281.5 | 278 | 281 | +4.5 | +1.63 | 1.27 | 549 | 637 | 0.86 | 1.54 | +170 | +105 | +18.1 | +293 | 32.6 | -28 | 2,084 | 0 | 46 | 2.21 | '24/01/12 | 278 | 278.5 | 275 | 276.5 | -1 | -0.36 | 1.26 | 672 | 1,047 | 0.64 | 1.86 | -440 | +248 | +11.3 | -181 | 32.4 | +9 | 2,112 | -3 | 46 | 2.18 | '24/01/11 | 280.5 | 280.5 | 276 | 277.5 | -3 | -1.07 | 1.6 | 577 | 2,147 | 0.27 | 1.6 | -286 | +144 | -16.8 | -159 | 32.8 | -20 | 2,103 | 0 | 49 | 2.33 | '24/01/10 | 276.5 | 281.5 | 275 | 280.5 | +3 | +1.08 | 2.34 | 755 | 2,166 | 0.35 | 2.11 | -175 | +361 | -8.93 | +178 | 33 | -22 | 2,123 | -7 | 49 | 2.31 | '24/01/09 | 279.5 | 281 | 277.5 | 277.5 | +1.5 | +0.54 | 1.27 | 718 | 697 | 1.03 | 2 | +39 | +195 | +10.1 | +244 | 33.1 | +2 | 2,145 | -2 | 56 | 2.61 | '24/01/08 | 281 | 282.5 | 276 | 276 | -4 | -1.43 | 2.32 | 460 | 513 | 0.9 | 1.28 | -179 | +52.9 | -10.6 | -137 | 33.1 | +34 | 2,143 | 0 | 58 | 2.71 | '24/01/05 | 283 | 284 | 277 | 280 | -3 | -1.06 | 2.47 | 940 | 5,884 | 0.16 | 2.62 | -481 | +328 | -29 | -182 | 33.2 | +23 | 2,109 | -1 | 58 | 2.75 | '24/01/04 | 278 | 283 | 277.5 | 283 | +5 | +1.8 | 1.98 | 1,204 | 1,530 | 0.79 | 3.39 | -16 | +535 | -5.26 | +514 | 33.6 | -37 | 2,086 | -6 | 59 | 2.83 | '24/01/03 | 274 | 280.5 | 273 | 278 | +2 | +0.72 | 2.72 | 1,053 | 1,103 | 0.95 | 2.93 | +158 | +254 | +25 | +437 | 33.8 | -57 | 2,123 | -11 | 65 | 3.06 | 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 | '24/01/02 | 279 | 279 | 273.5 | 276 | -2 | -0.72 | 1.98 | 877 | 978 | 0.9 | 2.42 | -517 | +297 | -5.43 | -225 | 33.4 | +3 | 2,180 | +14 | 76 | 3.49 | '23/12/29 | 278.5 | 280 | 276 | 278 | +2 | +0.72 | 1.45 | 613 | 806 | 0.76 | 1.71 | -150 | +236 | -36.2 | +49.7 | 33.9 | -28 | 2,177 | +3 | 62 | 2.85 | '23/12/28 | 280.5 | 280.5 | 276 | 276 | -4 | -1.43 | 1.61 | 514 | 1,207 | 0.43 | 1.43 | -221 | +15.8 | -17.4 | -223 | 34 | +1 | 2,205 | -1 | 59 | 2.68 | '23/12/27 | 277.5 | 282 | 277.5 | 280 | +3.5 | +1.27 | 1.63 | 1,938 | 1,823 | 1.06 | 5.42 | +1,289 | -950 | +1.88 | +341 | 34.3 | -30 | 2,204 | -75 | 60 | 2.72 | '23/12/26 | 277 | 278 | 273.5 | 276.5 | +2.5 | +0.91 | 1.64 | 2,218 | 2,227 | 1 | 6.11 | +827 | -958 | +9.7 | -122 | 33.4 | +22 | 2,234 | -13 | 135 | 6.04 | '23/12/25 | 283 | 283 | 274 | 274 | -7 | -2.49 | 3.2 | 2,083 | 2,090 | 1 | 5.75 | +525 | -1,239 | -34.5 | -748 | 32.6 | +130 | 2,212 | -53 | 148 | 6.69 | '23/12/22 | 278.5 | 281 | 274 | 281 | +5 | +1.81 | 2.54 | 2,284 | 2,711 | 0.84 | 6.36 | +1,005 | -959 | +3.76 | +50 | 32.2 | -22 | 2,082 | -15 | 201 | 9.65 | '23/12/21 | 277 | 279 | 272 | 276 | -3 | -1.08 | 2.51 | 2,443 | 3,502 | 0.7 | 6.74 | +681 | -983 | +92.1 | -210 | 31.3 | -12 | 2,104 | -116 | 216 | 10.3 | '23/12/20 | 281 | 284 | 274.5 | 279 | -1 | -0.36 | 3.39 | 2,186 | 2,317 | 0.94 | 6.09 | +666 | -822 | -3.41 | -160 | 30.7 | -14 | 2,116 | +25 | 332 | 15.7 | '23/12/19 | 287.5 | 290 | 279 | 280 | -9 | -3.11 | 3.81 | 1,657 | 2,069 | 0.8 | 4.68 | -407 | -6.55 | -44.4 | -458 | 30.1 | -10 | 2,130 | +152 | 307 | 14.4 | '23/12/18 | 289 | 291 | 286 | 289 | +0.5 | +0.17 | 1.73 | 1,107 | 1,136 | 0.97 | 3.19 | +170 | -181 | +9.8 | -0.7 | 30.5 | -29 | 2,140 | +4 | 155 | 7.24 | '23/12/15 | 295 | 295 | 288.5 | 288.5 | -4.5 | -1.54 | 2.22 | 1,183 | 2,387 | 0.5 | 3.43 | -117 | -200 | -3.67 | -320 | 30.3 | -20 | 2,169 | +13 | 151 | 6.96 | '23/12/14 | 293 | 295 | 290.5 | 293 | +3.5 | +1.21 | 1.55 | 1,179 | 1,271 | 0.93 | 3.45 | +479 | -171 | -27.8 | +280 | 30.5 | -36 | 2,189 | +24 | 138 | 6.3 | '23/12/13 | 290.5 | 296 | 289.5 | 289.5 | -0.5 | -0.17 | 2.24 | 1,375 | 3,629 | 0.38 | 4.02 | +298 | -188 | -18.5 | +92 | 30 | -45 | 2,225 | +17 | 114 | 5.12 | '23/12/12 | 293 | 297 | 290 | 290 | -3 | -1.02 | 2.39 | 1,801 | 3,339 | 0.54 | 5.28 | +255 | -201 | +34.9 | +89.2 | 29.7 | +36 | 2,270 | +8 | 97 | 4.27 | '23/12/11 | 295 | 295 | 289.5 | 293 | +1 | +0.34 | 1.88 | 658 | 1,594 | 0.41 | 1.93 | +92.9 | +138 | -14.8 | +216 | 29.4 | +3 | 2,234 | 0 | 89 | 3.98 | '23/12/08 | 291 | 294 | 291 | 292 | +4 | +1.39 | 1.04 | 790 | 1,662 | 0.48 | 2.31 | +250 | +91.4 | +29.9 | +371 | 29.3 | -14 | 2,231 | +2 | 89 | 3.99 | '23/12/07 | 290 | 292.5 | 288 | 288 | -2.5 | -0.86 | 1.55 | 624 | 2,072 | 0.3 | 1.8 | -87.6 | +143 | +10 | +65.9 | 29.1 | +6 | 2,245 | -12 | 87 | 3.88 | 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 | '23/12/06 | 287.5 | 291 | 285 | 290.5 | +6 | +2.11 | 2.11 | 1,071 | 1,358 | 0.79 | 3.09 | -11.4 | +597 | +29 | +615 | 29.2 | -43 | 2,239 | +3 | 99 | 4.42 | '23/12/05 | 291.5 | 292 | 283 | 284.5 | -7 | -2.4 | 3.09 | 1,943 | 3,050 | 0.64 | 5.55 | -733 | +431 | -33.4 | -336 | 29.2 | -95 | 2,282 | 0 | 96 | 4.21 | '23/12/04 | 295 | 295 | 290 | 291.5 | -0.5 | -0.17 | 1.71 | 791 | 1,569 | 0.5 | 2.31 | -306 | +377 | -28 | +43.6 | 30.2 | +16 | 2,377 | 0 | 96 | 4.04 | '23/12/01 | 290.5 | 294 | 288.5 | 292 | +3 | +1.04 | 1.9 | 1,105 | 1,254 | 0.88 | 3.23 | -30.6 | +512 | +4.13 | +486 | 30.4 | -37 | 2,361 | +1 | 96 | 4.07 | '23/11/30 | 295 | 299 | 289 | 289 | -5.5 | -1.87 | 3.4 | 1,898 | 3,679 | 0.52 | 5.55 | -905 | +180 | -26.4 | -752 | 30.1 | +85 | 2,398 | -6 | 95 | 3.96 | '23/11/29 | 294 | 297.5 | 293 | 294.5 | +0.5 | +0.17 | 1.53 | 1,065 | 1,756 | 0.61 | 3.14 | +126 | +158 | +18.2 | +303 | 30.8 | +3 | 2,313 | -4 | 101 | 4.37 | '23/11/28 | 290 | 294 | 285.5 | 294 | +5 | +1.73 | 2.94 | 1,236 | 1,673 | 0.74 | 3.59 | +13.9 | +354 | -23.7 | +344 | 30.7 | -96 | 2,310 | +1 | 105 | 4.55 | '23/11/27 | 295 | 296.5 | 288.5 | 289 | -4.5 | -1.53 | 2.73 | 786 | 2,187 | 0.36 | 2.3 | +56.1 | +36.5 | -17.7 | +74.9 | 30.7 | -30 | 2,406 | -5 | 104 | 4.32 | '23/11/24 | 292 | 295 | 290.5 | 293.5 | +3.5 | +1.21 | 1.55 | 623 | 1,644 | 0.38 | 1.82 | +167 | +27 | -19.4 | +175 | 30.7 | -13 | 2,436 | +3 | 109 | 4.47 | '23/11/23 | 300 | 303.5 | 290 | 290 | -6 | -2.03 | 4.56 | 2,494 | 3,931 | 0.63 | 7.36 | -821 | +24.1 | -97.1 | -894 | 30.8 | +35 | 2,449 | -16 | 106 | 4.33 | '23/11/22 | 289.5 | 297.5 | 289 | 296 | +6.5 | +2.25 | 2.94 | 1,828 | 2,073 | 0.88 | 5.4 | +542 | +17.8 | +177 | +736 | 31.4 | +123 | 2,414 | +19 | 122 | 5.05 | '23/11/21 | 294.5 | 295 | 289 | 289.5 | -1.5 | -0.52 | 2.06 | 1,082 | 2,180 | 0.5 | 3.15 | -38 | -4.81 | -47 | -89.8 | 31 | +39 | 2,291 | -3 | 103 | 4.5 | '23/11/20 | 296 | 299 | 290 | 291 | -3 | -1.02 | 3.06 | 1,356 | 6,433 | 0.21 | 4 | -122 | -25.1 | -44.7 | -192 | 31.1 | -20 | 2,252 | +1 | 106 | 4.71 | '23/11/17 | 284.5 | 294 | 284 | 294 | +9 | +3.16 | 3.51 | 1,801 | 1,881 | 0.96 | 5.25 | +839 | -46.6 | +152 | +945 | 31.2 | -85 | 2,272 | -10 | 105 | 4.62 | '23/11/16 | 293.5 | 293.5 | 284.5 | 285 | -6.5 | -2.23 | 3.09 | 1,301 | 3,422 | 0.38 | 3.72 | -536 | -37 | -2.05 | -575 | 30.5 | -3 | 2,357 | -14 | 115 | 4.88 | '23/11/15 | 296 | 296 | 290 | 291.5 | -0.5 | -0.17 | 2.05 | 1,240 | 1,470 | 0.84 | 3.63 | -20.6 | -10.3 | -70.2 | -101 | 30.9 | +96 | 2,360 | +1 | 129 | 5.47 | '23/11/14 | 287 | 292.5 | 285.5 | 292 | +5 | +1.74 | 2.44 | 1,080 | 1,284 | 0.84 | 3.14 | +549 | +0.35 | +101 | +650 | 31.2 | -55 | 2,264 | +5 | 128 | 5.65 | '23/11/13 | 286.5 | 289 | 285 | 287 | +2.5 | +0.88 | 1.41 | 544 | 1,421 | 0.38 | 1.56 | +66 | -8.53 | -5.09 | +52.4 | 30.7 | -2 | 2,319 | +16 | 123 | 5.3 | 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 | '23/11/10 | 289 | 292 | 283 | 284.5 | -4.5 | -1.56 | 3.11 | 973 | 3,131 | 0.31 | 2.79 | -244 | -7.48 | -51.4 | -303 | 30.6 | -35 | 2,321 | -8 | 107 | 4.61 | '23/11/09 | 292 | 293.5 | 288.5 | 289 | +0.5 | +0.17 | 1.73 | 895 | 2,783 | 0.32 | 2.6 | -12.1 | -14 | +52 | +25.9 | 30.8 | -31 | 2,356 | 0 | 115 | 4.88 | '23/11/08 | 292.5 | 294.5 | 288 | 288.5 | -2 | -0.69 | 2.24 | 1,018 | 2,693 | 0.38 | 2.96 | +178 | +1.9 | -84 | +95.9 | 30.8 | -69 | 2,387 | +6 | 115 | 4.82 | '23/11/07 | 284 | 292.5 | 284 | 290.5 | +5 | +1.75 | 2.98 | 1,412 | 1,657 | 0.85 | 4.09 | +349 | +11.5 | +68.9 | +429 | 30.6 | -60 | 2,456 | +11 | 109 | 4.44 | '23/11/06 | 286.5 | 287 | 281.5 | 285.5 | +2.5 | +0.88 | 1.94 | 1,055 | 1,968 | 0.54 | 3 | -107 | -1.74 | +6.85 | -102 | 30.3 | +61 | 2,516 | +10 | 98 | 3.9 | '23/11/03 | 294.5 | 294.5 | 282 | 283 | -13.5 | -4.55 | 4.22 | 3,006 | 22,068 | 0.14 | 8.63 | -627 | +35 | -72.1 | -664 | 30.4 | -95 | 2,455 | -26 | 88 | 3.58 | '23/11/02 | 294.5 | 296.5 | 285 | 296.5 | +6.5 | +2.24 | 3.97 | 2,746 | 9,609 | 0.29 | 8.03 | +60 | +77 | +99.1 | +236 | 30.9 | +326 | 2,550 | -1 | 114 | 4.47 | '23/11/01 | 287.5 | 291 | 286 | 290 | +5 | +1.75 | 1.75 | 1,489 | 2,227 | 0.67 | 4.3 | +6 | +74 | +44.6 | +125 | 30.9 | -61 | 2,224 | +3 | 115 | 5.17 | '23/10/31 | 287.5 | 287.5 | 283 | 285 | 0 | 0 | 1.58 | 1,557 | 1,670 | 0.93 | 4.45 | -270 | +426 | -38.8 | +117 | 30.9 | +21 | 2,285 | -4 | 112 | 4.9 | '23/10/30 | 273 | 286.5 | 272 | 285 | +14.5 | +5.36 | 5.36 | 2,187 | 2,396 | 0.91 | 6.19 | +822 | +86.5 | +52.4 | +961 | 31 | -86 | 2,264 | +30 | 116 | 5.12 | '23/10/27 | 277.5 | 278.5 | 270 | 270.5 | -4 | -1.46 | 3.1 | 612 | 2,398 | 0.26 | 1.67 | -199 | +29 | -14.5 | -184 | 30.2 | +21 | 2,350 | -28 | 86 | 3.66 | '23/10/26 | 272 | 277.5 | 271 | 274.5 | -1 | -0.36 | 2.36 | 802 | 1,106 | 0.73 | 2.21 | +13 | +250 | -15.2 | +248 | 30.3 | -57 | 2,329 | +7 | 114 | 4.89 | '23/10/25 | 279.5 | 281 | 275.5 | 275.5 | -4 | -1.43 | 1.97 | 719 | 2,417 | 0.3 | 2 | -198 | +23.5 | -41.4 | -216 | 30.8 | +31 | 2,386 | -7 | 107 | 4.48 | '23/10/24 | 276.5 | 279.5 | 269.5 | 279.5 | +3 | +1.08 | 3.62 | 1,434 | 1,845 | 0.78 | 3.95 | +293 | -51.3 | -28.7 | +213 | 31.2 | -78 | 2,355 | +6 | 114 | 4.84 | '23/10/23 | 285.5 | 291.5 | 275 | 276.5 | -10.5 | -3.66 | 5.75 | 2,018 | 3,262 | 0.62 | 5.69 | -413 | +63.5 | -114 | -464 | 31.4 | +86 | 2,433 | -10 | 108 | 4.44 | '23/10/20 | 284.5 | 288 | 279.5 | 287 | +2.5 | +0.88 | 2.99 | 1,879 | 4,805 | 0.39 | 5.34 | -154 | +269 | +58.9 | +173 | 31.6 | -22 | 2,347 | +8 | 118 | 5.03 | '23/10/19 | 281 | 292 | 280 | 284.5 | +2 | +0.71 | 4.25 | 2,616 | 6,632 | 0.39 | 7.48 | -187 | +103 | +59.1 | -25 | 31.8 | +67 | 2,369 | -1 | 110 | 4.64 | '23/10/18 | 283.5 | 286 | 279.5 | 282.5 | +4 | +1.44 | 2.33 | 2,532 | 4,964 | 0.51 | 7.16 | +97.2 | +183 | +63.3 | +344 | 31.9 | -83 | 2,302 | +7 | 111 | 4.82 | 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 | '23/10/17 | 273.5 | 283.5 | 273.5 | 278.5 | +6.5 | +2.39 | 3.68 | 1,433 | 2,427 | 0.59 | 4.01 | +175 | +21 | +21.4 | +217 | 31.8 | +60 | 2,385 | +8 | 104 | 4.36 | '23/10/16 | 271 | 273 | 265 | 272 | +0.5 | +0.18 | 2.95 | 1,016 | 2,035 | 0.5 | 2.74 | +41 | +144 | -6.72 | +178 | 31.6 | -53 | 2,325 | +1 | 96 | 4.13 | '23/10/13 | 272 | 275 | 271 | 271.5 | -0.5 | -0.18 | 1.47 | 586 | 768 | 0.76 | 1.6 | +124 | -8.21 | -0.7 | +115 | 31.6 | -35 | 2,378 | -2 | 95 | 3.99 | '23/10/12 | 276 | 276.5 | 269.5 | 272 | -2.5 | -0.91 | 2.55 | 1,130 | 1,730 | 0.65 | 3.07 | +195 | -10.5 | -13.7 | +171 | 31.6 | -2 | 2,413 | -8 | 97 | 4.02 | '23/10/11 | 280 | 280 | 273.5 | 274.5 | -1.5 | -0.54 | 2.36 | 495 | 663 | 0.75 | 1.37 | +25 | -14 | -1.54 | +9.46 | 31.6 | -23 | 2,415 | -2 | 105 | 4.35 | '23/10/06 | 279 | 279.5 | 275.5 | 276 | -2.5 | -0.9 | 1.44 | 487 | 811 | 0.6 | 1.35 | -43 | 0 | -9.11 | -52.1 | 31.6 | -153 | 2,438 | -11 | 107 | 4.39 | '23/10/05 | 284 | 284 | 278 | 278.5 | -3 | -1.07 | 2.13 | 736 | 3,133 | 0.23 | 2.07 | -255 | 0 | -50.7 | -306 | 31.7 | +34 | 2,591 | -2 | 118 | 4.55 | '23/10/04 | 277.5 | 284 | 274 | 281.5 | +1.5 | +0.54 | 3.57 | 1,421 | 2,822 | 0.5 | 3.99 | +150 | +281 | -23 | +408 | 32 | -23 | 2,557 | +3 | 120 | 4.69 | '23/10/03 | 275.5 | 288.5 | 275.5 | 280 | +2.5 | +0.9 | 4.68 | 2,230 | 3,163 | 0.71 | 6.3 | +246 | +79 | +78.9 | +404 | 31.7 | -27 | 2,580 | +1 | 117 | 4.53 | '23/10/02 | 282.5 | 282.5 | 273.5 | 277.5 | -1 | -0.36 | 3.23 | 1,836 | 5,487 | 0.33 | 5.09 | -224 | -146 | -18 | -388 | 31.5 | +65 | 2,607 | -8 | 116 | 4.45 | '23/09/28 | 279 | 281 | 275.5 | 278.5 | 0 | 0 | 1.97 | 1,075 | 2,374 | 0.45 | 2.99 | -250 | +243 | +3.86 | -3.14 | 31.6 | +2 | 2,542 | -23 | 124 | 4.88 | '23/09/27 | 278 | 279 | 270.5 | 278.5 | 0 | 0 | 3.05 | 3,318 | 4,513 | 0.74 | 9.12 | +516 | -157 | -59.3 | +300 | 31.9 | +3 | 2,540 | -10 | 147 | 5.79 | '23/09/26 | 282.5 | 286 | 275.5 | 278.5 | -4 | -1.42 | 3.72 | 2,890 | 5,687 | 0.51 | 8.07 | +200 | -243 | +7.29 | -35.7 | 31.4 | +3 | 2,537 | -129 | 157 | 6.19 | '23/09/25 | 285 | 285.5 | 281 | 282.5 | -2.5 | -0.88 | 1.58 | 1,195 | 2,754 | 0.43 | 3.38 | +250 | -33 | -29.8 | +187 | 31.1 | -28 | 2,534 | -2 | 286 | 11.3 | '23/09/22 | 281 | 285 | 279 | 285 | +0.5 | +0.18 | 2.11 | 1,548 | 5,987 | 0.26 | 4.38 | -199 | +213 | +11.8 | +25.5 | 30.5 | +6 | 2,562 | -13 | 288 | 11.2 | '23/09/21 | 284.5 | 289 | 280 | 284.5 | -2 | -0.7 | 3.14 | 2,208 | 4,317 | 0.51 | 6.28 | +56.3 | +201 | -13.3 | +244 | 30.8 | -25 | 2,556 | +109 | 301 | 11.8 | '23/09/20 | 300 | 300 | 285.5 | 286.5 | -9 | -3.05 | 4.91 | 2,475 | 8,042 | 0.31 | 7.21 | +176 | +29.8 | -107 | +98.9 | 30.7 | -78 | 2,581 | -21 | 192 | 7.44 | '23/09/19 | 296.5 | 298 | 285 | 295.5 | +2.5 | +0.85 | 4.44 | 4,425 | 9,437 | 0.47 | 12.9 | +297 | +449 | -110 | +636 | 30.6 | -136 | 2,659 | -2 | 213 | 8.01 | 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 | '23/09/18 | 302.5 | 310.5 | 292 | 293 | -9.5 | -3.14 | 6.12 | 5,002 | 23,390 | 0.21 | 15 | +220 | +263 | -240 | +243 | 30.3 | -26 | 2,795 | -9 | 215 | 7.69 | '23/09/15 | 304 | 314.5 | 302.5 | 302.5 | +2.5 | +0.83 | 4 | 4,919 | 17,821 | 0.28 | 15.1 | +83.2 | +592 | +29.6 | +705 | 30 | -62 | 2,821 | +3 | 224 | 7.94 | '23/09/14 | 297 | 303 | 297 | 300 | +5 | +1.69 | 2.03 | 3,495 | 4,543 | 0.77 | 10.5 | +96.5 | +819 | +2.05 | +918 | 29.9 | +39 | 2,883 | +5 | 221 | 7.67 | '23/09/13 | 292.5 | 299 | 288 | 295 | +3 | +1.03 | 3.77 | 3,999 | 7,245 | 0.55 | 11.8 | +87.5 | +888 | +1.41 | +976 | 29.8 | +38 | 2,844 | +29 | 216 | 7.59 | '23/09/12 | 293 | 297 | 284.5 | 292 | +0.5 | +0.17 | 4.29 | 5,462 | 5,544 | 0.99 | 16 | +325 | +973 | -223 | +1,075 | 29.8 | -199 | 2,806 | +8 | 187 | 6.66 | '23/09/11 | 280 | 296 | 280 | 291.5 | +14 | +5.05 | 5.77 | 8,129 | 12,614 | 0.64 | 23.6 | -396 | +2,007 | +69.6 | +1,681 | 29.9 | -36 | 3,005 | +52 | 179 | 5.96 | '23/09/08 | 272.5 | 279 | 270.5 | 277.5 | +6 | +2.21 | 3.13 | 3,437 | 4,991 | 0.69 | 9.49 | +276 | +987 | +68.8 | +1,332 | 30 | -2 | 3,041 | +20 | 127 | 4.18 | '23/09/07 | 273 | 279 | 270 | 271.5 | -2 | -0.73 | 3.29 | 3,564 | 12,739 | 0.28 | 9.8 | +34 | +526 | +159 | +719 | 30.5 | +21 | 3,043 | -6 | 107 | 3.52 | '23/09/06 | 279.5 | 279.5 | 268.5 | 273.5 | -5.5 | -1.97 | 3.94 | 5,705 | 12,883 | 0.44 | 15.6 | +221 | +748 | -75.1 | +893 | 30.5 | -358 | 3,022 | -12 | 113 | 3.74 | '23/09/05 | 256.5 | 280 | 255.5 | 279 | +24 | +9.41 | 9.61 | 8,710 | 27,025 | 0.32 | 23.7 | +633 | +448 | +195 | +1,276 | 30.2 | +459 | 3,380 | +55 | 125 | 3.7 | '23/09/04 | 250 | 255 | 245 | 255 | +4.5 | +1.8 | 3.99 | 2,536 | 3,975 | 0.64 | 6.4 | +338 | +502 | -85.6 | +754 | 29.8 | +139 | 2,921 | +4 | 70 | 2.4 | '23/09/01 | 250.5 | 250.5 | 248 | 250.5 | +0.5 | +0.2 | 1 | 1,096 | 1,371 | 0.8 | 2.74 | +264 | +252 | -74.7 | +441 | 29.5 | -127 | 2,782 | +1 | 66 | 2.37 | '23/08/31 | 246 | 250 | 245 | 250 | +1.5 | +0.6 | 2.01 | 1,063 | 1,161 | 0.92 | 2.64 | +26.1 | +208 | -47.4 | +187 | 29.2 | +2 | 2,909 | 0 | 65 | 2.23 | '23/08/30 | 245 | 249.5 | 244.5 | 248.5 | +4.5 | +1.84 | 2.05 | 1,823 | 2,012 | 0.91 | 4.52 | +428 | +145 | +61.1 | +634 | 29.1 | +60 | 2,907 | +7 | 65 | 2.24 | '23/08/29 | 246 | 247.5 | 240.5 | 244 | +0.5 | +0.21 | 2.87 | 1,788 | 3,790 | 0.47 | 4.36 | +224 | +114 | -29.1 | +309 | 28.8 | -3 | 2,847 | 0 | 58 | 2.04 | '23/08/28 | 239 | 244 | 237 | 243.5 | +7.5 | +3.18 | 2.97 | 2,031 | 2,200 | 0.92 | 4.92 | +368 | +314 | +66.8 | +749 | 29.1 | +96 | 2,850 | +7 | 58 | 2.04 | '23/08/25 | 239.5 | 240 | 234.5 | 236 | -6 | -2.48 | 2.27 | 1,836 | 11,922 | 0.15 | 4.35 | -338 | +273 | -155 | -220 | 28.8 | +6 | 2,754 | -3 | 51 | 1.85 | '23/08/24 | 237 | 242.5 | 236 | 242 | +6 | +2.54 | 2.75 | 2,091 | 2,082 | 1 | 5.02 | +195 | +178 | +65.5 | +438 | 29 | +217 | 2,748 | +1 | 54 | 1.97 | 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 | '23/08/23 | 235 | 237.5 | 234.5 | 236 | +1 | +0.43 | 1.28 | 555 | 942 | 0.59 | 1.31 | -24 | +102 | +7.68 | +85.7 | 28.8 | -37 | 2,531 | -3 | 53 | 2.09 | '23/08/22 | 238 | 238 | 234.5 | 235 | -2 | -0.84 | 1.48 | 632 | 2,395 | 0.26 | 1.49 | -38 | +160 | -23.1 | +98.9 | 28.8 | +9 | 2,568 | -4 | 56 | 2.18 | '23/08/21 | 236 | 237.5 | 233 | 237 | +3.5 | +1.5 | 1.93 | 695 | 1,639 | 0.42 | 1.64 | +12 | +239 | -9 | +242 | 28.8 | +15 | 2,559 | -2 | 60 | 2.34 | '23/08/18 | 239 | 239.5 | 233.5 | 233.5 | -5.5 | -2.3 | 2.51 | 1,134 | 5,369 | 0.21 | 2.67 | +224 | +114 | -29.1 | +309 | 28.8 | -151 | 2,544 | -2 | 62 | 2.44 | '23/08/17 | 239 | 242.5 | 238 | 239 | -0.5 | -0.21 | 1.88 | 1,331 | 3,359 | 0.4 | 3.19 | +114 | +175 | -20.7 | +269 | 28.6 | -18 | 2,695 | 0 | 64 | 2.37 | '23/08/16 | 237.5 | 241 | 237 | 239.5 | 0 | 0 | 1.67 | 1,324 | 3,139 | 0.42 | 3.17 | +55 | +236 | +4.2 | +295 | 28.5 | -28 | 2,713 | +3 | 64 | 2.36 | '23/08/15 | 238.5 | 244 | 236 | 239.5 | +2.5 | +1.05 | 3.38 | 2,413 | 7,077 | 0.34 | 5.78 | +43.5 | +292 | +12.9 | +348 | 28.4 | +35 | 2,741 | +1 | 61 | 2.23 | '23/08/14 | 236 | 237.5 | 232 | 237 | +0.5 | +0.21 | 2.33 | 1,395 | 2,283 | 0.61 | 3.28 | +88 | +345 | +26.8 | +460 | 28.5 | -30 | 2,706 | +4 | 60 | 2.22 | '23/08/11 | 236.5 | 238.5 | 234 | 236.5 | +1 | +0.42 | 1.91 | 1,432 | 1,796 | 0.8 | 3.39 | +231 | +197 | -235 | +193 | 28.4 | +16 | 2,736 | +1 | 56 | 2.05 | '23/08/10 | 236 | 236.5 | 231 | 235.5 | -1 | -0.42 | 2.33 | 1,214 | 2,044 | 0.59 | 2.85 | -17 | +301 | +14 | +298 | 28.2 | -43 | 2,720 | +7 | 55 | 2.02 | '23/08/09 | 234 | 237.5 | 230.5 | 236.5 | 0 | 0 | 2.96 | 2,135 | 2,945 | 0.72 | 5 | -225 | +44 | -11.7 | -193 | 28.2 | -74 | 2,763 | 0 | 48 | 1.74 | '23/08/08 | 236 | 237.5 | 230.5 | 236.5 | +1 | +0.42 | 2.97 | 1,606 | 2,550 | 0.63 | 3.77 | +98 | +196 | +31.6 | +326 | 28.2 | -92 | 2,837 | +1 | 48 | 1.69 | '23/08/07 | 234 | 238.5 | 232 | 235.5 | +1.5 | +0.64 | 2.78 | 3,042 | 7,633 | 0.4 | 7.18 | -532 | +285 | +15.9 | -231 | 28.2 | +177 | 2,929 | -10 | 47 | 1.6 | '23/08/04 | 235 | 238.5 | 229 | 234 | +4 | +1.74 | 4.13 | 4,202 | 10,574 | 0.4 | 9.86 | +432 | +279 | -96.9 | +614 | 28.6 | +15 | 2,752 | +3 | 57 | 2.07 | '23/08/02 | 234 | 240 | 228.5 | 230 | -0.5 | -0.22 | 4.99 | 4,817 | 12,249 | 0.39 | 11.3 | +111 | +94 | -69.6 | +135 | 28.3 | -17 | 2,737 | +3 | 54 | 1.97 | '23/08/01 | 221.5 | 231 | 221.5 | 230.5 | +10.5 | +4.77 | 4.32 | 3,073 | 3,015 | 1.02 | 6.98 | +745 | +132 | +175 | +1,052 | 28.2 | +144 | 2,754 | +24 | 51 | 1.85 | '23/07/31 | 220 | 222.5 | 217.5 | 220 | +1 | +0.46 | 2.28 | 856 | 972 | 0.88 | 1.89 | -193 | +128 | -9.43 | -74.4 | 27.6 | -11 | 2,610 | +1 | 27 | 1.03 | '23/07/28 | 219 | 222 | 217 | 219 | -0.5 | -0.23 | 2.28 | 798 | 862 | 0.93 | 1.75 | +43.8 | +18 | -19.8 | +42.1 | 27.9 | -14 | 2,621 | 0 | 26 | 0.99 | 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 | '23/07/27 | 209 | 222 | 209 | 219.5 | +12 | +5.78 | 6.27 | 1,680 | 1,823 | 0.92 | 3.65 | +503 | +71 | +39.7 | +614 | 27.9 | -4 | 2,635 | +4 | 26 | 0.99 | '23/07/26 | 213 | 213.5 | 206 | 207.5 | -5.5 | -2.58 | 3.52 | 1,629 | 2,176 | 0.75 | 3.4 | -636 | +112 | +9.01 | -515 | 27.4 | +48 | 2,639 | -29 | 22 | 0.83 | '23/07/25 | 215 | 216 | 212 | 213 | -1.5 | -0.7 | 1.86 | 958 | 1,042 | 0.92 | 2.05 | -304 | +81 | -2.29 | -225 | 27.9 | +42 | 2,591 | +6 | 51 | 1.97 | '23/07/24 | 221 | 221 | 214 | 214.5 | -6.5 | -2.94 | 3.17 | 1,055 | 1,289 | 0.82 | 2.27 | -475 | +92 | -2.21 | -385 | 28.1 | +30 | 2,549 | +4 | 45 | 1.77 | '23/07/21 | 218.5 | 221.5 | 216.5 | 221 | 0 | 0 | 2.26 | 970 | 1,211 | 0.8 | 2.12 | -133 | +169 | +11.3 | +47.3 | 28.3 | -12 | 2,519 | +22 | 41 | 1.63 | '23/07/20 | 223 | 225 | 220 | 221 | -3 | -1.34 | 2.23 | 864 | 2,866 | 0.3 | 1.91 | -199 | +43 | -44.6 | -201 | 28.3 | -11 | 2,531 | -4 | 19 | 0.75 | '23/07/19 | 218 | 226 | 217.5 | 224 | +8 | +3.7 | 3.94 | 1,924 | 2,031 | 0.95 | 4.3 | +545 | -10 | +68 | +603 | 28.4 | -6 | 2,542 | +5 | 23 | 0.9 | '23/07/18 | 218 | 218 | 212.5 | 216 | -0.5 | -0.23 | 2.54 | 1,120 | 1,320 | 0.85 | 2.4 | -238 | +253 | -4.99 | +10 | 27.5 | -20 | 2,548 | -2 | 18 | 0.71 | '23/07/17 | 222 | 222 | 216 | 216.5 | -3.5 | -1.59 | 2.73 | 1,279 | 1,624 | 0.79 | 2.79 | -286 | -6.33 | -61.9 | -354 | 27.5 | +12 | 2,568 | +17 | 20 | 0.78 | '23/07/14 | 223 | 223.5 | 220 | 220 | +1 | +0.46 | 1.6 | 958 | 1,023 | 0.94 | 2.12 | -59 | -90 | +4.5 | -145 | 26.7 | +15 | 2,556 | 0 | 3 | 0.12 | '23/07/13 | 229.5 | 232 | 219 | 219 | -5.5 | -2.45 | 5.79 | 4,560 | 3,485 | 1.31 | 10.3 | +658 | -346 | -1,324 | -1,012 | 27.1 | +136 | 2,541 | +3 | 3 | 0.12 | '23/07/12 | 247 | 248.5 | 244 | 246.5 | +0.5 | +0.2 | 1.83 | 3,246 | 2,512 | 1.29 | 8 | -139 | +640 | +437 | +938 | 26.6 | -102 | 2,405 | 0 | 0 | 0 | '23/07/11 | 249 | 250 | 246 | 246 | -2 | -0.81 | 1.61 | 1,968 | 1,557 | 1.26 | 4.86 | -177 | +18 | +259 | +99.4 | 26.7 | -57 | 2,507 | 0 | 0 | 0 | '23/07/10 | 245.5 | 249.5 | 244 | 248 | -0.5 | -0.2 | 2.21 | 1,718 | 1,374 | 1.25 | 4.25 | -78.1 | +99 | +339 | +360 | 27.2 | -74 | 2,564 | 0 | 0 | 0 | '23/07/07 | 249.5 | 249.5 | 244 | 248.5 | -2 | -0.8 | 2.2 | 1,500 | 1,370 | 1.09 | 3.71 | -683 | +177 | +306 | -200 | 27.4 | -19 | 2,638 | -9 | 0 | 0 | '23/07/06 | 244.5 | 250.5 | 243.5 | 250.5 | +4 | +1.62 | 2.84 | 1,567 | 1,566 | 1 | 3.89 | -121 | +306 | +46.9 | +232 | 28 | -127 | 2,657 | -5 | 9 | 0.34 | '23/07/05 | 254.5 | 254.5 | 245.5 | 246.5 | -3.5 | -1.4 | 3.6 | 1,295 | 1,568 | 0.83 | 3.21 | -364 | +72 | -68.6 | -361 | 28.2 | +20 | 2,784 | -1 | 14 | 0.5 | '23/07/04 | 248 | 250 | 244 | 250 | +5.5 | +2.25 | 2.45 | 2,275 | 2,403 | 0.95 | 5.63 | -192 | +8 | +18 | -166 | 28.5 | +52 | 2,764 | -16 | 15 | 0.54 | 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 | '23/07/03 | 235 | 246 | 234 | 244.5 | +10 | +4.26 | 5.12 | 2,330 | 2,316 | 1.01 | 5.64 | +267 | +402 | +71.9 | +741 | 28.6 | -244 | 2,712 | -31 | 31 | 1.14 | '23/06/30 | 239 | 239 | 232.5 | 234.5 | -4.5 | -1.88 | 2.72 | 1,159 | 1,798 | 0.64 | 2.72 | -491 | +17 | +77.6 | -396 | 28.9 | +59 | 2,956 | -4 | 62 | 2.1 | '23/06/29 | 240.5 | 244 | 239 | 239 | +1 | +0.42 | 2.1 | 1,593 | 3,651 | 0.44 | 3.85 | -82 | +3 | +33 | -46 | 29.6 | +4 | 2,897 | -6 | 66 | 2.28 | '23/06/28 | 235.5 | 239 | 234.5 | 238 | +5 | +2.15 | 1.93 | 1,452 | 2,330 | 0.62 | 3.45 | +119 | +329 | +45 | +493 | 29.7 | -48 | 2,893 | +7 | 72 | 2.49 | '23/06/27 | 230 | 237.5 | 228 | 233 | +2 | +0.87 | 4.11 | 1,296 | 1,325 | 0.98 | 3.03 | +146 | +291 | +56.3 | +493 | 29.6 | -52 | 2,941 | +1 | 65 | 2.21 | '23/06/26 | 236 | 236 | 231 | 231 | -5.5 | -2.33 | 2.11 | 690 | 826 | 0.84 | 1.6 | -204 | -1 | +37 | -168 | 29.6 | -5 | 2,993 | -3 | 64 | 2.14 | '23/06/21 | 237 | 238.5 | 234.5 | 236.5 | +0.5 | +0.21 | 1.69 | 381 | 817 | 0.47 | 0.9 | +77 | 0 | +26.7 | +104 | 29.7 | -124 | 2,998 | 0 | 67 | 2.23 | '23/06/20 | 235 | 237 | 233 | 236 | +0.5 | +0.21 | 1.7 | 503 | 595 | 0.84 | 1.18 | +129 | 0 | +16 | +145 | 29.6 | -40 | 3,122 | 0 | 67 | 2.15 | '23/06/19 | 237.5 | 237.5 | 235 | 235.5 | -3 | -1.26 | 1.05 | 709 | 739 | 0.96 | 1.67 | +21 | -267 | +29.7 | -216 | 29.5 | -6 | 3,162 | 0 | 67 | 2.12 | '23/06/16 | 238.5 | 238.5 | 235 | 238.5 | -0.5 | -0.21 | 1.46 | 910 | 1,349 | 0.67 | 2.16 | -194 | +244 | +78.2 | +128 | 29.5 | -8 | 3,168 | 0 | 67 | 2.11 | '23/06/15 | 238.5 | 239.5 | 237.5 | 239 | +1 | +0.42 | 0.84 | 654 | 726 | 0.9 | 1.56 | +33.9 | +139 | -7.38 | +165 | 29.7 | -25 | 3,176 | -23 | 67 | 2.11 | '23/06/14 | 241 | 241 | 237.5 | 238 | -1.5 | -0.63 | 1.46 | 969 | 1,057 | 0.92 | 2.31 | -88.7 | +184 | +3 | +98.3 | 29.8 | +14 | 3,201 | 0 | 90 | 2.81 | '23/06/13 | 241.5 | 242.5 | 237 | 239.5 | +0.5 | +0.21 | 2.3 | 1,358 | 1,538 | 0.88 | 3.25 | +22 | +176 | +45.6 | +244 | 29.9 | +55 | 3,187 | +1 | 90 | 2.82 | '23/06/12 | 239.5 | 239.5 | 232.5 | 239 | +1.5 | +0.63 | 2.95 | 1,344 | 1,316 | 1.02 | 3.17 | -14 | +239 | +52.1 | +277 | 29.9 | -5 | 3,132 | 0 | 89 | 2.84 | '23/06/09 | 235.5 | 237.5 | 234 | 237.5 | +3 | +1.28 | 1.49 | 844 | 1,085 | 0.78 | 1.99 | -75 | +179 | -2 | +102 | 29.9 | -27 | 3,137 | -1 | 89 | 2.84 | '23/06/08 | 235.5 | 239 | 232.5 | 234.5 | -1 | -0.42 | 2.76 | 1,402 | 1,354 | 1.04 | 3.3 | -237 | -18 | +3.78 | -251 | 29.9 | -15 | 3,164 | -5 | 90 | 2.84 | '23/06/07 | 231.5 | 236.5 | 231.5 | 235.5 | +4 | +1.73 | 2.16 | 1,321 | 1,330 | 0.99 | 3.1 | +3 | +75 | +10.9 | +88.9 | 30.2 | -33 | 3,179 | -3 | 95 | 2.99 | '23/06/06 | 233.5 | 233.5 | 229 | 231.5 | -2.5 | -1.07 | 1.92 | 962 | 1,188 | 0.81 | 2.23 | -395 | +70 | -24.2 | -349 | 30.2 | -41 | 3,212 | -1 | 98 | 3.05 | 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 | '23/06/05 | 228 | 234.5 | 227 | 234 | +8 | +3.54 | 3.32 | 1,756 | 1,925 | 0.91 | 4.08 | -63.9 | +126 | +75.5 | +138 | 30.5 | +27 | 3,253 | -4 | 99 | 3.04 | '23/06/02 | 225 | 226.5 | 223.5 | 226 | +3 | +1.35 | 1.35 | 742 | 793 | 0.94 | 1.67 | +53 | +173 | +17.3 | +243 | 30.5 | -54 | 3,226 | 0 | 103 | 3.19 | '23/06/01 | 225 | 225 | 222 | 223 | -2 | -0.89 | 1.33 | 456 | 875 | 0.52 | 1.02 | -52 | +40 | +0.98 | -11 | 30.5 | -3 | 3,280 | 0 | 103 | 3.14 | '23/05/31 | 224.5 | 227.5 | 224 | 225 | +1.5 | +0.67 | 1.57 | 608 | 621 | 0.98 | 1.37 | -160 | -9 | +40.5 | -128 | 30.5 | +45 | 3,283 | -3 | 103 | 3.14 | '23/05/30 | 226 | 226 | 222.5 | 223.5 | -2 | -0.89 | 1.55 | 366 | 445 | 0.82 | 0.82 | -114 | 0 | -30.7 | -145 | 30.7 | +14 | 3,238 | -1 | 106 | 3.27 | '23/05/29 | 223 | 227.5 | 223 | 225.5 | +4.5 | +2.04 | 2.04 | 913 | 1,066 | 0.86 | 2.06 | +429 | -2 | +28.4 | +455 | 30.8 | -27 | 3,224 | -10 | 107 | 3.32 | '23/05/26 | 225.5 | 226 | 219.5 | 221 | -3.5 | -1.56 | 2.9 | 999 | 1,198 | 0.83 | 2.21 | -120 | -1 | -36 | -157 | 30.4 | +25 | 3,251 | +1 | 117 | 3.6 | '23/05/25 | 224.5 | 226 | 222 | 224.5 | +1 | +0.45 | 1.79 | 630 | 609 | 1.03 | 1.41 | +62 | -4 | +0.34 | +58.3 | 30.5 | -23 | 3,226 | 0 | 116 | 3.6 | '23/05/24 | 225 | 225 | 222.5 | 223.5 | -2.5 | -1.11 | 1.11 | 414 | 508 | 0.82 | 0.93 | -68 | 0 | +8.26 | -59.7 | 30.5 | -15 | 3,249 | +30 | 116 | 3.57 | '23/05/23 | 224 | 226.5 | 222 | 226 | +2 | +0.89 | 2.01 | 459 | 563 | 0.82 | 1.03 | +126 | +12 | -12.3 | +126 | 30.5 | -39 | 3,264 | 0 | 86 | 2.63 | '23/05/22 | 225 | 226.5 | 224 | 224 | +0.5 | +0.22 | 1.12 | 472 | 585 | 0.81 | 1.06 | -81 | +3 | -19.2 | -97.2 | 30.4 | +10 | 3,303 | 0 | 86 | 2.6 | '23/05/19 | 224 | 226 | 222.5 | 223.5 | +1 | +0.45 | 1.57 | 501 | 589 | 0.85 | 1.12 | +56 | -26 | +5.95 | +36 | 30.5 | +9 | 3,293 | +15 | 86 | 2.61 | '23/05/18 | 225 | 225 | 221.5 | 222.5 | 0 | 0 | 1.57 | 584 | 681 | 0.86 | 1.3 | -41 | -61 | +13.4 | -88.6 | 30.5 | -20 | 3,284 | -2 | 71 | 2.16 | '23/05/17 | 221.5 | 223.5 | 218 | 222.5 | +2 | +0.91 | 2.49 | 1,144 | 1,127 | 1.01 | 2.54 | -223 | -12.3 | +13.9 | -221 | 30.6 | -40 | 3,304 | +6 | 73 | 2.21 | '23/05/16 | 218 | 225.5 | 216.5 | 220.5 | +5.5 | +2.56 | 4.19 | 1,320 | 1,238 | 1.07 | 2.93 | +99 | -3 | +119 | +215 | 30.9 | +22 | 3,344 | +4 | 67 | 2 | '23/05/15 | 218.5 | 219 | 210 | 215 | -5 | -2.27 | 4.09 | 1,382 | 1,447 | 0.95 | 2.96 | +282 | 0 | -6.44 | +276 | 30.5 | -64 | 3,322 | +12 | 63 | 1.9 | '23/05/12 | 216.5 | 220 | 216 | 220 | +2 | +0.92 | 1.83 | 390 | 469 | 0.83 | 0.85 | -10.5 | +5 | +1.91 | -3.6 | 30.2 | +10 | 3,386 | -2 | 51 | 1.51 | '23/05/11 | 223.5 | 224.5 | 218 | 218 | -5 | -2.24 | 2.91 | 771 | 958 | 0.81 | 1.69 | -247 | +7 | -37.5 | -277 | 30.1 | +29 | 3,376 | -16 | 53 | 1.57 | 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 | '23/05/10 | 220 | 227.5 | 220 | 223 | +2.5 | +1.13 | 3.4 | 926 | 914 | 1.01 | 2.08 | +18 | -12 | +29.8 | +35.8 | 30.2 | +16 | 3,347 | +5 | 69 | 2.06 | '23/05/09 | 225 | 225.5 | 219.5 | 220.5 | -3 | -1.34 | 2.68 | 643 | 913 | 0.7 | 1.42 | -159 | -26 | -5.79 | -191 | 30.5 | +28 | 3,331 | +3 | 64 | 1.92 | '23/05/08 | 224 | 226 | 222.5 | 223.5 | 0 | 0 | 1.57 | 593 | 648 | 0.92 | 1.33 | +24.1 | -134 | -1.55 | -111 | 30.6 | +12 | 3,303 | +14 | 61 | 1.85 | '23/05/05 | 221 | 225 | 220.5 | 223.5 | +1 | +0.45 | 2.02 | 507 | 583 | 0.87 | 1.13 | +70 | 0 | +5.58 | +75.6 | 30.5 | -19 | 3,291 | -37 | 47 | 1.43 | '23/05/04 | 226 | 228 | 222 | 222.5 | -4 | -1.77 | 2.65 | 848 | 1,066 | 0.8 | 1.9 | -269 | 0 | -6.29 | -275 | 30.7 | +27 | 3,310 | +2 | 84 | 2.54 | '23/05/03 | 227.5 | 228 | 224.5 | 226.5 | -2 | -0.88 | 1.53 | 470 | 1,194 | 0.39 | 1.06 | -7 | 0 | -1.13 | -8.13 | 30.9 | -28 | 3,283 | +6 | 82 | 2.5 | '23/05/02 | 225.5 | 230.5 | 225.5 | 228.5 | +1 | +0.44 | 2.2 | 567 | 822 | 0.69 | 1.3 | -31.1 | +1 | +0.67 | -29.4 | 30.9 | -42 | 3,311 | -9 | 76 | 2.3 | '23/04/28 | 225 | 229.5 | 224.5 | 227.5 | +6 | +2.71 | 2.26 | 885 | 857 | 1.03 | 2.01 | -170 | +2 | +3.74 | -164 | 31 | +16 | 3,353 | +2 | 85 | 2.54 |
交易 日期 |
---|
'24/04/25 | '24/04/24 | '24/04/23 | '24/04/22 | '24/04/19 | '24/04/18 | '24/04/17 | '24/04/16 | '24/04/15 | '24/04/12 | '24/04/11 | '24/04/10 | '24/04/09 | '24/04/08 | '24/04/03 | '24/04/02 | '24/04/01 | '24/03/29 | 交易 日期 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | '24/03/05 | 交易 日期 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | '24/01/29 | 交易 日期 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | '24/01/03 | 交易 日期 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | '23/12/07 | 交易 日期 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | '23/11/13 | 交易 日期 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | '23/10/18 | 交易 日期 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | '23/09/19 | 交易 日期 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | '23/08/24 | 交易 日期 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | '23/07/28 | 交易 日期 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | '23/07/04 | 交易 日期 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | '23/06/06 | 交易 日期 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | '23/05/11 | 交易 日期 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 | '23/04/28 |
|