|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 198 | 202 | -4 | -1.98% | 1.73% | 201.5 | 201.5 | 198 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 2,747 | 5.47億 | 3,995 | 0.7張/筆 | 199.2元 | 2.67 | 22 | -0.31 | 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) | 2,156 | 4.36億 | 2,808 | 0.8張/筆 | 202.3元 | -2 (-0.98%) | 連漲連跌: 連6跌 ( -14.5元 / -6.82%) 財報評分: 最新62分 / 平均54分 上市指數: 20146.55 (-53.57 / -0.27%) | | | |
| |
成交價: 198元 (-4元/ -1.98%) | 成交張數: 2,747張 | 成交金額: 5.47億元 | 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1158高 | 近344日新低 | 連6跌 (-14.5元/ -6.82%) | 第1989高 | 近6日新高 | 第1344高 | 近6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 198元 | 3日 03/26 ~03/28 | 5日 03/22 ~03/28 | 10日 03/15 ~03/28 | 1個月 02/29 ~03/28 | 3個月 '23/12/29 ~03/28 | 半年 '23/10/02 ~03/28 | 1年 '23/03/30 ~03/28 | 2年 '22/03/30 ~03/28 | 3年 '21/03/30 ~03/28 | 5年 '19/04/01 ~03/28 | 10年 '14/03/31 ~03/28 | 15年 '09/03/30 ~03/28 | 20年 | 今年 01/02 ~03/28 |
---|
起算價 | 208.5 | 212 | 206 | 210.5 | 248 | 266.5 | 272 | 522 | 332 | 46.6 | 35.9 | 92.5 | - | 251.5 | 漲跌價 | -10.5 | -14 | -8 | -12.5 | -50 | -68.5 | -74 | -324 | -134 | +151.4 | +162.1 | +105.5 | - | -53.5 | 漲跌幅 | -5.04% | -6.6% | -3.88% | -5.94% | -20.2% | -25.7% | -27.2% | -62.1% | -40.4% | +325% | +452% | +114% | - | -21.3% | 振幅 | 6.95% | 7.08% | 8.74% | 8.55% | 22.6% | 27.8% | 42.3% | 70.2% | 137% | 1292% | 1698% | 659% | - | 22.3% | 成交張數 | 6,856 | 1.03萬 | 2.44萬 | 5.51萬 | 16.1萬 | 40.2萬 | 120萬 | 374萬 | 560萬 | 1,325萬 | 1,636萬 | 1,885萬 | - | 15.8萬 | 成交金額 | 13.9億 | 21億 | 50.6億 | 114億 | 356億 | 946億 | 3,107億 | 9,796億 | 1.76兆 | 2.59兆 | 2.71兆 | 2.91兆 | - | 348億 | 週轉率 | 1.06% | 1.59% | 3.77% | 8.52% | 24.9% | 62.2% | 185% | 578% | 867% | 2050% | 2532% | 2918% | - | 24.5% |
* 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 | '24/03/28 | 201.5 | 201.5 | 198 | 198 | -4 | -1.98 | 1.73 | 2,747 | 3,995 | 0.69 | 5.47 | -401 | +12.7 | -33.5 | -422 | 8.11 | -74 | 11,332 | +71 | 71 | 0.63 | '24/03/27 | 204 | 204 | 201 | 202 | -2 | -0.98 | 1.47 | 2,156 | 2,808 | 0.77 | 4.36 | -486 | +16 | -37.2 | -508 | 8.17 | -25 | 11,406 | 0 | 0 | 0 | '24/03/26 | 209.5 | 212.5 | 204 | 204 | -4.5 | -2.16 | 4.08 | 1,952 | 2,499 | 0.78 | 4.04 | -160 | +42.9 | -55.1 | -172 | 8.25 | -48 | 11,431 | 0 | 0 | 0 | '24/03/25 | 211.5 | 212.5 | 208 | 208.5 | -2.5 | -1.18 | 2.13 | 1,521 | 2,498 | 0.61 | 3.18 | +326 | -50.1 | -32.7 | +243 | 8.25 | +16 | 11,479 | 0 | 0 | 0 | '24/03/22 | 213 | 213 | 210 | 211 | -1 | -0.47 | 1.42 | 1,878 | 2,172 | 0.86 | 3.97 | +514 | -36 | -36.2 | +442 | 8.2 | -110 | 11,463 | -69 | 0 | 0 | '24/03/21 | 214 | 216 | 211.5 | 212 | -0.5 | -0.24 | 2.12 | 2,359 | 3,436 | 0.69 | 5.02 | -148 | +64.5 | -62.7 | -146 | 8.15 | +20 | 11,573 | -241 | 69 | 0.6 | '24/03/20 | 211.5 | 214 | 209.5 | 212.5 | +1 | +0.47 | 2.13 | 3,127 | 3,406 | 0.92 | 6.63 | -444 | +25.2 | +620 | +201 | 8.25 | +58 | 11,553 | -173 | 310 | 2.68 | '24/03/19 | 210.5 | 212 | 208.5 | 211.5 | +0.5 | +0.24 | 1.66 | 2,779 | 5,451 | 0.51 | 5.86 | -488 | +361 | +57.5 | -68.9 | 8.3 | -86 | 11,495 | -22 | 483 | 4.2 | '24/03/18 | 203.5 | 211 | 201.5 | 211 | +9 | +4.46 | 4.7 | 3,340 | 3,546 | 0.94 | 6.93 | +947 | +301 | +36.3 | +1,285 | 8.43 | -94 | 11,581 | -27 | 505 | 4.36 | '24/03/15 | 204.5 | 206 | 200.5 | 202 | -4 | -1.94 | 2.67 | 2,521 | 3,365 | 0.75 | 5.1 | -367 | +65.2 | -27.1 | -329 | 8.28 | -37 | 11,675 | -100 | 532 | 4.56 | '24/03/14 | 203 | 206 | 201.5 | 206 | +3 | +1.48 | 2.22 | 1,610 | 1,916 | 0.84 | 3.29 | +230 | -43.2 | +65.4 | +252 | 8.34 | +24 | 11,712 | -87 | 632 | 5.4 | '24/03/13 | 209.5 | 210.5 | 203 | 203 | -6 | -2.87 | 3.59 | 2,440 | 3,396 | 0.72 | 5.01 | -438 | +68 | -216 | -586 | 8.35 | -73 | 11,688 | -192 | 719 | 6.15 | '24/03/12 | 207 | 209.5 | 206.5 | 209 | +1.5 | +0.72 | 1.45 | 1,649 | 1,961 | 0.84 | 3.44 | -188 | +64 | +21.2 | -103 | 8.42 | +129 | 11,761 | -77 | 911 | 7.75 | '24/03/11 | 205 | 208.5 | 204.5 | 207.5 | +1 | +0.48 | 1.94 | 1,996 | 3,221 | 0.62 | 4.13 | -58 | +31 | +0.53 | -26.4 | 8.46 | -16 | 11,632 | +1 | 988 | 8.49 | '24/03/08 | 203.5 | 209 | 200.5 | 206.5 | +3 | +1.47 | 4.18 | 4,463 | 7,405 | 0.6 | 9.14 | +389 | -49.3 | +174 | +514 | 8.46 | +3 | 11,648 | +42 | 987 | 8.47 | '24/03/07 | 206 | 208 | 203.5 | 203.5 | -2.5 | -1.21 | 2.18 | 2,854 | 3,798 | 0.75 | 5.85 | +332 | +2.73 | -66.8 | +268 | 8.4 | -252 | 11,645 | +5 | 945 | 8.12 | '24/03/06 | 208.5 | 209.5 | 205 | 206 | -4 | -1.9 | 2.14 | 3,619 | 5,257 | 0.69 | 7.47 | -350 | +64.8 | -86.2 | -372 | 8.35 | -97 | 11,897 | -48 | 940 | 7.9 | '24/03/05 | 210.5 | 213.5 | 210 | 210 | +1 | +0.48 | 1.67 | 2,446 | 2,784 | 0.88 | 5.17 | -725 | -58.7 | +4.32 | -780 | 8.45 | +44 | 11,994 | +9 | 988 | 8.24 | 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 | '24/03/04 | 210 | 211 | 208 | 209 | -1.5 | -0.71 | 1.43 | 3,331 | 3,548 | 0.94 | 6.97 | +555 | +111 | -26.7 | +638 | 8.65 | -63 | 11,950 | -82 | 979 | 8.19 | '24/03/01 | 211 | 214.5 | 210 | 210.5 | -1 | -0.47 | 2.13 | 2,255 | 3,003 | 0.75 | 4.77 | -5.72 | +41 | -1.93 | +33.4 | 8.55 | +22 | 12,013 | +80 | 1,061 | 8.83 | '24/02/29 | 210 | 212 | 206.5 | 211.5 | +1 | +0.48 | 2.61 | 4,017 | 4,801 | 0.84 | 8.4 | -284 | -3.45 | +85.3 | -202 | 8.53 | -54 | 11,991 | +9 | 981 | 8.18 | '24/02/27 | 221 | 222 | 209.5 | 210.5 | -10.5 | -4.75 | 5.66 | 6,477 | 9,394 | 0.69 | 13.8 | -1,577 | -79.8 | -183 | -1,840 | 8.52 | +166 | 12,045 | -33 | 972 | 8.07 | '24/02/26 | 221 | 224.5 | 220 | 221 | -0.5 | -0.23 | 2.03 | 1,839 | 2,496 | 0.74 | 4.08 | -430 | -10 | +1.43 | -438 | 8.65 | -19 | 11,879 | -30 | 1,005 | 8.46 | '24/02/23 | 225.5 | 226.5 | 221.5 | 221.5 | -3.5 | -1.56 | 2.22 | 2,113 | 3,450 | 0.61 | 4.72 | -476 | -18 | -96 | -590 | 8.68 | -5 | 11,898 | -64 | 1,035 | 8.7 | '24/02/22 | 227 | 228 | 224 | 225 | -3 | -1.32 | 1.75 | 3,300 | 3,785 | 0.87 | 7.45 | -1,255 | -11 | +37.5 | -1,228 | 8.72 | +117 | 11,903 | -44 | 1,099 | 9.23 | '24/02/21 | 228.5 | 230 | 227 | 228 | -1.5 | -0.65 | 1.31 | 2,241 | 2,692 | 0.83 | 5.12 | -912 | -6.27 | +882 | -35.8 | 8.8 | -83 | 11,786 | -1 | 1,143 | 9.7 | '24/02/20 | 231.5 | 231.5 | 228 | 229.5 | -1 | -0.43 | 1.52 | 2,191 | 3,685 | 0.59 | 5.04 | -379 | -119 | +27.2 | -471 | 8.97 | +207 | 11,869 | +35 | 1,144 | 9.64 | '24/02/19 | 229 | 233.5 | 227 | 230.5 | +2.5 | +1.1 | 2.85 | 4,810 | 5,010 | 0.96 | 11.1 | -1,238 | -103 | +225 | -1,116 | 9.01 | +200 | 11,662 | +40 | 1,109 | 9.51 | '24/02/16 | 225.5 | 228 | 224.5 | 228 | +3.5 | +1.56 | 1.56 | 2,315 | 2,403 | 0.96 | 5.25 | +1,271 | -109 | +64.8 | +1,227 | 9.17 | -153 | 11,462 | +46 | 1,069 | 9.33 | '24/02/15 | 228 | 229 | 220 | 224.5 | -1 | -0.44 | 3.99 | 3,847 | 4,051 | 0.95 | 8.58 | -88.6 | -16.8 | -66.7 | -172 | 8.98 | +179 | 11,622 | -35 | 1,023 | 8.8 | '24/02/05 | 226 | 226.5 | 224 | 225.5 | -2 | -0.88 | 1.1 | 1,556 | 1,944 | 0.8 | 3.51 | +421 | -26.3 | +7.4 | +402 | 8.95 | -144 | 11,439 | -51 | 1,058 | 9.25 | '24/02/02 | 227.5 | 228 | 225 | 227.5 | +1 | +0.44 | 1.32 | 1,670 | 1,683 | 0.99 | 3.79 | +485 | +14.3 | -14.8 | +485 | 8.92 | -139 | 11,583 | -46 | 1,109 | 9.57 | '24/02/01 | 227 | 227 | 224.5 | 226.5 | -0.5 | -0.22 | 1.1 | 1,416 | 1,742 | 0.81 | 3.2 | -193 | -29 | -6.9 | -229 | 8.83 | +10 | 11,722 | -147 | 1,155 | 9.85 | '24/01/31 | 227.5 | 229.5 | 227 | 227 | 0 | 0 | 1.1 | 1,914 | 2,422 | 0.79 | 4.36 | -357 | -101 | -86.7 | -545 | 8.81 | +58 | 11,712 | +26 | 1,302 | 11.1 | '24/01/30 | 228 | 231 | 227 | 227 | -1 | -0.44 | 1.75 | 2,453 | 2,682 | 0.91 | 5.6 | -402 | -31.2 | -62.5 | -496 | 8.85 | -42 | 11,654 | -51 | 1,276 | 10.9 | '24/01/29 | 225 | 229 | 224.5 | 228 | +3 | +1.33 | 2 | 2,347 | 2,293 | 1.02 | 5.34 | +79.5 | -1.66 | -1.54 | +76.3 | 8.87 | +82 | 11,696 | -21 | 1,327 | 11.3 | 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 | '24/01/26 | 224 | 225.5 | 222.5 | 225 | +0.5 | +0.22 | 1.34 | 1,160 | 1,702 | 0.68 | 2.6 | -86 | +5.73 | -4.38 | -84.7 | 8.85 | -34 | 11,614 | -61 | 1,348 | 11.6 | '24/01/25 | 225.5 | 228 | 223.5 | 224.5 | -1 | -0.44 | 2 | 2,486 | 2,804 | 0.89 | 5.6 | -216 | -29.4 | -161 | -407 | 8.84 | +21 | 11,648 | +132 | 1,409 | 12.1 | '24/01/24 | 228 | 228 | 225 | 225.5 | -2 | -0.88 | 1.32 | 1,634 | 1,952 | 0.84 | 3.69 | -549 | -2.79 | -91.7 | -643 | 8.82 | -73 | 11,627 | +13 | 1,277 | 11 | '24/01/23 | 227 | 228.5 | 225.5 | 227.5 | +2.5 | +1.11 | 1.33 | 1,931 | 2,041 | 0.95 | 4.39 | +333 | -139 | +20.9 | +215 | 8.88 | +3 | 11,700 | +36 | 1,264 | 10.8 | '24/01/22 | 224 | 226 | 223 | 225 | +3.5 | +1.58 | 1.35 | 1,993 | 2,399 | 0.83 | 4.48 | +416 | -154 | -47.2 | +215 | 8.83 | -93 | 11,697 | +16 | 1,228 | 10.5 | '24/01/19 | 220 | 224 | 219 | 221.5 | +5 | +2.31 | 2.31 | 3,108 | 3,087 | 1.01 | 6.88 | -21.6 | -127 | +21.8 | -127 | 8.78 | +105 | 11,790 | +35 | 1,212 | 10.3 | '24/01/18 | 219 | 220 | 216.5 | 216.5 | -2 | -0.92 | 1.6 | 2,077 | 2,914 | 0.71 | 4.52 | -357 | -101 | -86.7 | -545 | 8.78 | -38 | 11,685 | -21 | 1,177 | 10.1 | '24/01/17 | 222 | 224.5 | 218.5 | 218.5 | -5 | -2.24 | 2.68 | 3,607 | 4,597 | 0.78 | 7.96 | -1,329 | -113 | +336 | -1,106 | 8.84 | -5 | 11,723 | -1 | 1,198 | 10.2 | '24/01/16 | 223.5 | 224 | 221 | 223.5 | -0.5 | -0.22 | 1.34 | 2,928 | 3,393 | 0.86 | 6.52 | -647 | +57.1 | +175 | -415 | 9.04 | +31 | 11,728 | +139 | 1,199 | 10.2 | '24/01/15 | 230 | 230 | 224 | 224 | -5 | -2.18 | 2.62 | 3,935 | 4,553 | 0.86 | 8.87 | -2,011 | -0.07 | -23.5 | -2,035 | 8.98 | +184 | 11,697 | +60 | 1,060 | 9.06 | '24/01/12 | 227.5 | 230 | 226 | 229 | +1 | +0.44 | 1.75 | 1,574 | 1,878 | 0.84 | 3.6 | -7 | +0.9 | +60.4 | +54.3 | 9.14 | -62 | 11,513 | -11 | 1,000 | 8.69 | '24/01/11 | 227 | 228.5 | 225.5 | 228 | +2.5 | +1.11 | 1.33 | 1,642 | 1,864 | 0.88 | 3.73 | +93 | +16.9 | +41.7 | +152 | 9.15 | -1 | 11,575 | +64 | 1,011 | 8.73 | '24/01/10 | 225 | 227 | 224.5 | 225.5 | -0.5 | -0.22 | 1.11 | 1,948 | 2,266 | 0.86 | 4.39 | -199 | -349 | +48.6 | -500 | 9.15 | +24 | 11,576 | -22 | 947 | 8.18 | '24/01/09 | 226 | 229 | 225.5 | 226 | +1.5 | +0.67 | 1.56 | 3,735 | 3,892 | 0.96 | 8.47 | -1,011 | -290 | +109 | -1,192 | 9.06 | +88 | 11,552 | +19 | 969 | 8.39 | '24/01/08 | 227.5 | 229.5 | 223 | 224.5 | -2.5 | -1.1 | 2.86 | 5,891 | 7,297 | 0.81 | 13.3 | -1,233 | -313 | +61.1 | -1,485 | 9.21 | +308 | 11,464 | +31 | 950 | 8.29 | '24/01/05 | 230 | 231 | 227 | 227 | -4 | -1.73 | 1.73 | 5,878 | 7,486 | 0.79 | 13.4 | -2,613 | -294 | 0 | -2,907 | 9.26 | +144 | 11,156 | +141 | 919 | 8.24 | '24/01/04 | 240 | 240.5 | 230.5 | 231 | -12 | -4.94 | 4.12 | 10,565 | 12,277 | 0.86 | 24.7 | -5,582 | -429 | -237 | -6,247 | 9.58 | +522 | 11,012 | -20 | 778 | 7.07 | '24/01/03 | 248 | 248 | 243 | 243 | -7 | -2.8 | 2 | 3,129 | 4,842 | 0.65 | 7.66 | -1,504 | -163 | -59.3 | -1,727 | 10.3 | +236 | 10,490 | +89 | 798 | 7.61 | 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 | 253 | 254 | 249 | 250 | -1.5 | -0.6 | 1.99 | 3,237 | 4,016 | 0.81 | 8.12 | -1,090 | +475 | -54 | -669 | 10.6 | +131 | 10,254 | +76 | 709 | 6.91 | '23/12/29 | 249 | 252 | 248 | 251.5 | +3.5 | +1.41 | 1.61 | 3,116 | 2,947 | 1.06 | 7.81 | +1,305 | -23.2 | -42 | +1,240 | 10.7 | -162 | 10,123 | +64 | 633 | 6.25 | '23/12/28 | 250 | 250.5 | 246 | 248 | -2 | -0.8 | 1.8 | 2,694 | 2,915 | 0.92 | 6.67 | -770 | -193 | -194 | -1,158 | 10.5 | +46 | 10,285 | +34 | 569 | 5.53 | '23/12/27 | 249 | 250 | 248 | 250 | +2.5 | +1.01 | 0.81 | 2,199 | 2,249 | 0.98 | 5.48 | +943 | +14.6 | -56 | +901 | 10.6 | -75 | 10,239 | +24 | 535 | 5.23 | '23/12/26 | 248 | 250 | 246.5 | 247.5 | +1.5 | +0.61 | 1.42 | 2,738 | 2,761 | 0.99 | 6.79 | -185 | +9.42 | -146 | -321 | 10.6 | +98 | 10,314 | +66 | 511 | 4.95 | '23/12/25 | 242 | 246 | 242 | 246 | +4.5 | +1.86 | 1.66 | 1,619 | 1,735 | 0.93 | 3.96 | +554 | +12.8 | -10.9 | +556 | 10.6 | -80 | 10,216 | +27 | 445 | 4.36 | '23/12/22 | 246 | 246 | 241 | 241.5 | -3 | -1.23 | 2.04 | 5,411 | 5,380 | 1.01 | 13.1 | +1,172 | -2,609 | -107 | -1,545 | 10.7 | +36 | 10,296 | -2 | 418 | 4.06 | '23/12/21 | 242.5 | 247 | 242 | 244.5 | -1 | -0.41 | 2.04 | 5,060 | 3,721 | 1.36 | 12.4 | +2,234 | -2,414 | -21.8 | -202 | 10.8 | +47 | 10,260 | +69 | 420 | 4.09 | '23/12/20 | 245.5 | 248.5 | 244 | 245.5 | +1 | +0.41 | 1.84 | 5,820 | 3,952 | 1.47 | 14.3 | +2,214 | -2,413 | +50.2 | -149 | 10.6 | +11 | 10,213 | +37 | 351 | 3.44 | '23/12/19 | 249.5 | 251 | 244.5 | 244.5 | -7 | -2.78 | 2.58 | 5,078 | 4,468 | 1.14 | 12.5 | +1,225 | -2,566 | -56.2 | -1,397 | 10.2 | +268 | 10,202 | -13 | 314 | 3.08 | '23/12/18 | 252.5 | 253 | 247.5 | 251.5 | -1 | -0.4 | 2.18 | 4,317 | 5,256 | 0.82 | 10.8 | +884 | -1,455 | -22.2 | -593 | 10.1 | -35 | 9,934 | -4 | 327 | 3.29 | '23/12/15 | 253 | 256 | 251 | 252.5 | +0.5 | +0.2 | 1.98 | 5,921 | 6,070 | 0.98 | 15 | +2,121 | -1,298 | +65.8 | +889 | 9.96 | -71 | 9,969 | +12 | 331 | 3.32 | '23/12/14 | 253.5 | 253.5 | 249 | 252 | +2 | +0.8 | 1.8 | 3,618 | 3,347 | 1.08 | 9.09 | +213 | -355 | -122 | -265 | 9.64 | +289 | 10,040 | +6 | 319 | 3.18 | '23/12/13 | 249 | 251 | 248 | 250 | +2 | +0.81 | 1.21 | 3,422 | 2,760 | 1.24 | 8.53 | +801 | -679 | -79.3 | +42.6 | 9.59 | -5 | 9,751 | -182 | 313 | 3.21 | '23/12/12 | 254 | 254 | 248 | 248 | -4.5 | -1.78 | 2.38 | 3,073 | 4,198 | 0.73 | 7.69 | -398 | -986 | +94.4 | -1,290 | 9.46 | +147 | 9,756 | -15 | 495 | 5.07 | '23/12/11 | 252 | 255 | 251.5 | 252.5 | +2.5 | +1 | 1.4 | 2,345 | 3,440 | 0.68 | 5.93 | +766 | +87 | -111 | +742 | 9.61 | -90 | 9,609 | +55 | 510 | 5.31 | '23/12/08 | 250 | 252.5 | 249 | 250 | +3 | +1.21 | 1.42 | 2,659 | 4,109 | 0.65 | 6.66 | +62 | +53 | -20.7 | +94.3 | 9.49 | -191 | 9,699 | -35 | 455 | 4.69 | '23/12/07 | 250 | 251.5 | 247 | 247 | -2 | -0.8 | 1.81 | 2,578 | 2,941 | 0.88 | 6.42 | -613 | +31.7 | +75.4 | -506 | 9.48 | -34 | 9,890 | -24 | 490 | 4.95 | 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 | 254.5 | 257 | 249 | 249 | -3.5 | -1.39 | 3.17 | 5,902 | 8,293 | 0.71 | 14.8 | -1,933 | +652 | -106 | -1,387 | 9.65 | -85 | 9,924 | +25 | 514 | 5.18 | '23/12/05 | 248 | 255.5 | 248 | 252.5 | +2 | +0.8 | 2.99 | 9,432 | 8,717 | 1.08 | 23.8 | +3,128 | +469 | -59.7 | +3,537 | 10 | -533 | 10,009 | -43 | 489 | 4.89 | '23/12/04 | 243 | 251 | 241 | 250.5 | +1 | +0.4 | 4.01 | 7,834 | 7,214 | 1.09 | 19.3 | +740 | +348 | -2.3 | +1,086 | 9.6 | -301 | 10,542 | -225 | 532 | 5.05 | '23/12/01 | 244.5 | 250 | 243.5 | 249.5 | +1.5 | +0.6 | 2.62 | 3,399 | 3,271 | 1.04 | 8.4 | +507 | +553 | -11.6 | +1,048 | 9.54 | -89 | 10,843 | +346 | 757 | 6.98 | '23/11/30 | 250.5 | 251.5 | 246.5 | 248 | -3 | -1.2 | 1.99 | 4,327 | 5,348 | 0.81 | 10.8 | +197 | -162 | -193 | -158 | 9.49 | +288 | 10,932 | +144 | 411 | 3.76 | '23/11/29 | 245 | 251 | 244 | 251 | +6 | +2.45 | 2.86 | 4,989 | 4,933 | 1.01 | 12.4 | +717 | +36 | -23.1 | +730 | 9.44 | +359 | 10,644 | +41 | 267 | 2.51 | '23/11/28 | 239 | 245 | 238 | 245 | +6 | +2.51 | 2.93 | 4,311 | 4,324 | 1 | 10.4 | +927 | +358 | +212 | +1,497 | 9.39 | -286 | 10,285 | -285 | 226 | 2.2 | '23/11/27 | 238 | 240.5 | 237 | 239 | +1 | +0.42 | 1.47 | 2,129 | 2,055 | 1.04 | 5.08 | +432 | +71 | -86.3 | +417 | 9.23 | -7 | 10,571 | +20 | 511 | 4.83 | '23/11/24 | 237 | 240.5 | 237 | 238 | +1.5 | +0.63 | 1.48 | 1,945 | 2,034 | 0.96 | 4.65 | +235 | +40.1 | +135 | +410 | 9.14 | +7 | 10,578 | -3 | 491 | 4.64 | '23/11/23 | 237 | 238 | 235 | 236.5 | -0.5 | -0.21 | 1.27 | 2,239 | 2,610 | 0.86 | 5.3 | -744 | +59.1 | +2.4 | -683 | 9.14 | +13 | 10,571 | -18 | 494 | 4.67 | '23/11/22 | 241 | 242.5 | 236.5 | 237 | -5.5 | -2.27 | 2.47 | 3,841 | 5,701 | 0.67 | 9.16 | -1,904 | +32 | -87.7 | -1,959 | 9.19 | +275 | 10,558 | -19 | 512 | 4.85 | '23/11/21 | 239.5 | 244.5 | 239.5 | 242.5 | +3.5 | +1.46 | 2.09 | 4,148 | 4,206 | 0.99 | 10.1 | +616 | -19.1 | -64 | +533 | 9.41 | -95 | 10,283 | -2 | 531 | 5.16 | '23/11/20 | 237 | 240 | 237 | 239 | +2 | +0.84 | 1.27 | 2,454 | 2,464 | 1 | 5.86 | +346 | +60 | +43.1 | +449 | 9.29 | +8 | 10,378 | -15 | 533 | 5.14 | '23/11/17 | 237 | 238 | 235 | 237 | -1.5 | -0.63 | 1.26 | 2,423 | 2,667 | 0.91 | 5.73 | -542 | -26.6 | -99.8 | -668 | 9.3 | +54 | 10,370 | -3 | 548 | 5.28 | '23/11/16 | 239.5 | 240 | 235 | 238.5 | +3 | +1.27 | 2.12 | 4,578 | 3,776 | 1.21 | 10.9 | +593 | -51.6 | +45.2 | +586 | 9.38 | +3 | 10,316 | +14 | 551 | 5.34 | '23/11/15 | 235.5 | 239 | 234.5 | 235.5 | +5 | +2.17 | 1.95 | 5,235 | 4,642 | 1.13 | 12.4 | +865 | -21 | +74.2 | +919 | 9.23 | +19 | 10,313 | +9 | 537 | 5.21 | '23/11/14 | 231.5 | 233 | 229 | 230.5 | 0 | 0 | 1.74 | 2,480 | 2,366 | 1.05 | 5.74 | -756 | +69 | +164 | -523 | 9.1 | +1 | 10,294 | -274 | 528 | 5.13 | '23/11/13 | 230 | 234.5 | 230 | 230.5 | +2.5 | +1.1 | 1.97 | 3,020 | 3,282 | 0.92 | 7.01 | -123 | +98.1 | +160 | +135 | 9.21 | +4 | 10,293 | -94 | 802 | 7.79 | 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 | 226 | 228 | 222 | 228 | +0.5 | +0.22 | 2.64 | 3,964 | 4,237 | 0.94 | 8.9 | +683 | +74 | -2.23 | +754 | 9.23 | -320 | 10,289 | -19 | 896 | 8.71 | '23/11/09 | 231 | 231.5 | 227.5 | 227.5 | -3.5 | -1.52 | 1.73 | 4,258 | 4,836 | 0.88 | 9.73 | -1,536 | -109 | -76.4 | -1,721 | 9.23 | +60 | 10,609 | -11 | 915 | 8.62 | '23/11/08 | 231 | 235 | 230.5 | 231 | -1.5 | -0.65 | 1.94 | 4,331 | 3,992 | 1.08 | 10 | +97.5 | -89 | +139 | +148 | 9.38 | -114 | 10,549 | -97 | 926 | 8.78 | '23/11/07 | 234 | 236 | 232 | 232.5 | -4.5 | -1.9 | 1.69 | 3,400 | 3,729 | 0.91 | 7.92 | -745 | +73 | -276 | -948 | 9.43 | +78 | 10,663 | +103 | 1,023 | 9.59 | '23/11/06 | 235 | 238 | 233 | 237 | +4.5 | +1.94 | 2.15 | 3,935 | 3,301 | 1.19 | 9.29 | +440 | -208 | +298 | +530 | 9.53 | -8 | 10,585 | -65 | 920 | 8.69 | '23/11/03 | 237.5 | 239.5 | 232.5 | 232.5 | -10.5 | -4.32 | 2.88 | 9,013 | 9,805 | 0.92 | 21.1 | -3,828 | +63 | -89 | -3,854 | 9.41 | +387 | 10,593 | -101 | 985 | 9.3 | '23/11/02 | 246 | 247 | 242 | 243 | +3 | +1.25 | 2.08 | 3,560 | 4,033 | 0.88 | 8.68 | +183 | +115 | -3.28 | +295 | 9.87 | -82 | 10,206 | -46 | 1,086 | 10.6 | '23/11/01 | 239.5 | 240.5 | 236.5 | 240 | +4 | +1.69 | 1.69 | 2,653 | 2,793 | 0.95 | 6.34 | +37 | +82 | +29.2 | +148 | 9.79 | -78 | 10,288 | +86 | 1,132 | 11 | '23/10/31 | 235.5 | 239 | 233 | 236 | +4 | +1.72 | 2.59 | 4,239 | 3,848 | 1.1 | 10 | +353 | +603 | +57.5 | +1,014 | 9.97 | -174 | 10,366 | +6 | 1,046 | 10.1 | '23/10/30 | 233.5 | 235.5 | 230.5 | 232 | -1.5 | -0.64 | 2.14 | 2,038 | 2,833 | 0.72 | 4.74 | -479 | +44 | +28.5 | -407 | 9.91 | -146 | 10,540 | -87 | 1,040 | 9.87 | '23/10/27 | 232 | 238.5 | 230.5 | 233.5 | +4.5 | +1.97 | 3.49 | 4,313 | 3,778 | 1.14 | 10.1 | +393 | +47 | -3.73 | +436 | 9.93 | -47 | 10,686 | +183 | 1,127 | 10.5 | '23/10/26 | 232.5 | 235.5 | 228 | 229 | -9 | -3.78 | 3.15 | 5,638 | 6,420 | 0.88 | 13 | -1,347 | +220 | -98.5 | -1,226 | 9.69 | +40 | 10,733 | +693 | 944 | 8.8 | '23/10/25 | 239 | 241 | 236.5 | 238 | 0 | 0 | 1.89 | 2,665 | 2,783 | 0.96 | 6.35 | -596 | +44 | -70.2 | -622 | 9.73 | +85 | 10,693 | +26 | 251 | 2.35 | '23/10/24 | 238 | 239 | 233 | 238 | +1 | +0.42 | 2.53 | 2,725 | 2,733 | 1 | 6.44 | -155 | +37.2 | -69.6 | -187 | 9.86 | -31 | 10,608 | -14 | 225 | 2.12 | '23/10/23 | 238 | 240 | 236 | 237 | -2.5 | -1.04 | 1.67 | 2,110 | 2,320 | 0.91 | 5.02 | -496 | +119 | -1.39 | -378 | 9.94 | -12 | 10,639 | -18 | 239 | 2.25 | '23/10/20 | 236.5 | 242 | 236 | 239.5 | -3 | -1.24 | 2.47 | 3,453 | 3,583 | 0.96 | 8.25 | +375 | -53 | +61.8 | +384 | 9.98 | -234 | 10,651 | -10 | 257 | 2.41 | '23/10/19 | 250 | 251.5 | 241 | 242.5 | -8 | -3.19 | 4.19 | 4,527 | 4,764 | 0.95 | 11.1 | -781 | -237 | +37.6 | -980 | 9.9 | -107 | 10,885 | -65 | 267 | 2.45 | '23/10/18 | 255.5 | 255.5 | 248.5 | 250.5 | -5 | -1.96 | 2.74 | 4,654 | 4,647 | 1 | 11.7 | -385 | -95 | +202 | -278 | 9.92 | -216 | 10,992 | +4 | 332 | 3.02 | 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 | '23/10/17 | 254.5 | 258.5 | 254 | 255.5 | +2.5 | +0.99 | 1.78 | 2,618 | 2,442 | 1.07 | 6.71 | +800 | -73 | +98.8 | +826 | 9.91 | -114 | 11,208 | +3 | 328 | 2.93 | '23/10/16 | 255.5 | 255.5 | 249 | 253 | -4 | -1.56 | 2.53 | 2,904 | 3,267 | 0.89 | 7.33 | -416 | +212 | -154 | -357 | 9.81 | 0 | 11,322 | -13 | 325 | 2.87 | '23/10/13 | 256 | 260 | 255.5 | 257 | +0.5 | +0.19 | 1.75 | 1,875 | 1,878 | 1 | 4.84 | +309 | +19 | +120 | +448 | 9.84 | -131 | 11,322 | +5 | 338 | 2.99 | '23/10/12 | 258.5 | 259 | 255.5 | 256.5 | -3.5 | -1.35 | 1.35 | 2,524 | 7,942 | 0.32 | 6.49 | -255 | +35 | +35.3 | -185 | 9.87 | +98 | 11,453 | -27 | 333 | 2.91 | '23/10/11 | 254.5 | 260 | 254.5 | 260 | +8.5 | +3.38 | 2.19 | 5,030 | 4,345 | 1.16 | 13 | +2,556 | +4 | +125 | +2,685 | 9.9 | -435 | 11,355 | +35 | 360 | 3.17 | '23/10/06 | 260.5 | 261 | 251.5 | 251.5 | -9 | -3.45 | 3.65 | 6,165 | 6,614 | 0.93 | 15.7 | -1,931 | -122 | +33 | -2,020 | 9.49 | -228 | 11,790 | -88 | 325 | 2.76 | '23/10/05 | 263.5 | 265 | 260 | 260.5 | -3.5 | -1.33 | 1.89 | 3,018 | 4,178 | 0.72 | 7.9 | -83.6 | +6 | -388 | -465 | 9.59 | +213 | 12,018 | -29 | 413 | 3.44 | '23/10/04 | 258 | 264 | 255.5 | 264 | +2 | +0.76 | 3.24 | 3,614 | 4,136 | 0.87 | 9.4 | +266 | +389 | -137 | +518 | 9.5 | -137 | 11,805 | +70 | 442 | 3.74 | '23/10/03 | 268 | 269.5 | 262 | 262 | -5.5 | -2.06 | 2.8 | 3,406 | 10,841 | 0.31 | 9.03 | -318 | +152 | +13.5 | -153 | 9.45 | -114 | 11,942 | -18 | 372 | 3.12 | '23/10/02 | 268 | 272 | 267 | 267.5 | +1 | +0.38 | 1.88 | 5,107 | 4,502 | 1.13 | 13.8 | -184 | +318 | +197 | +331 | 9.57 | +27 | 12,056 | -56 | 390 | 3.23 | '23/09/28 | 267.5 | 271.5 | 263.5 | 266.5 | +1.5 | +0.57 | 3.02 | 6,055 | 6,647 | 0.91 | 16.2 | -258 | +135 | +142 | +19.3 | 9.59 | +70 | 12,029 | +5 | 446 | 3.71 | '23/09/27 | 263 | 265.5 | 261 | 265 | +2 | +0.76 | 1.71 | 3,899 | 4,200 | 0.93 | 10.3 | +284 | +164 | -27.6 | +421 | 9.56 | +58 | 11,959 | +8 | 441 | 3.69 | '23/09/26 | 269 | 270 | 263 | 263 | -6 | -2.23 | 2.6 | 4,128 | 7,149 | 0.58 | 10.9 | -662 | +389 | -212 | -485 | 9.54 | +64 | 11,901 | -44 | 433 | 3.64 | '23/09/25 | 267 | 272 | 265.5 | 269 | +2 | +0.75 | 2.43 | 5,808 | 4,718 | 1.23 | 15.6 | -180 | +565 | -20.6 | +364 | 9.63 | +86 | 11,837 | +41 | 477 | 4.03 | '23/09/22 | 259.5 | 268 | 255.5 | 267 | +3.5 | +1.33 | 4.74 | 6,617 | 7,513 | 0.88 | 17.4 | -675 | +200 | +375 | -100 | 9.65 | +471 | 11,751 | +10 | 436 | 3.71 | '23/09/21 | 258 | 264.5 | 257.5 | 263.5 | +3 | +1.15 | 2.69 | 4,856 | 4,871 | 1 | 12.7 | +197 | +253 | -12 | +437 | 9.57 | +137 | 11,280 | +52 | 426 | 3.78 | '23/09/20 | 269.5 | 270 | 260.5 | 260.5 | -10.5 | -3.87 | 3.51 | 9,061 | 25,045 | 0.36 | 23.9 | -1,243 | +3 | -172 | -1,412 | 9.59 | -432 | 11,143 | -156 | 374 | 3.36 | '23/09/19 | 274.5 | 276.5 | 271 | 271 | -1.5 | -0.55 | 2.02 | 7,483 | 8,924 | 0.84 | 20.5 | +64.8 | +630 | -337 | +358 | 9.8 | +14 | 11,575 | +4 | 530 | 4.58 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/09/18 | 269.5 | 277.5 | 268 | 272.5 | +0.5 | +0.18 | 3.49 | 8,439 | 12,428 | 0.68 | 23 | -502 | +342 | +145 | -15.1 | 9.9 | +554 | 11,561 | +112 | 526 | 4.55 | '23/09/15 | 260.5 | 272 | 260 | 272 | +13 | +5.02 | 4.63 | 17,135 | 14,666 | 1.17 | 46.1 | +6,023 | +437 | +262 | +6,721 | 9.95 | +879 | 11,007 | +89 | 414 | 3.76 | '23/09/14 | 259 | 263 | 256 | 259 | +1.5 | +0.58 | 2.72 | 5,100 | 7,393 | 0.69 | 13.2 | +80 | +449 | -4.85 | +524 | 9 | +234 | 10,128 | +19 | 325 | 3.21 | '23/09/13 | 260.5 | 263.5 | 256.5 | 257.5 | -3 | -1.15 | 2.69 | 4,089 | 11,013 | 0.37 | 10.6 | -455 | +361 | -194 | -288 | 8.99 | +74 | 9,894 | -10 | 306 | 3.09 | '23/09/12 | 252 | 260.5 | 249 | 260.5 | +9.5 | +3.78 | 4.58 | 7,859 | 7,910 | 0.99 | 20.2 | +1,484 | +804 | +563 | +2,851 | 9.13 | -75 | 9,820 | +28 | 316 | 3.22 | '23/09/11 | 249 | 252 | 247.5 | 251 | +2 | +0.8 | 1.81 | 2,476 | 2,725 | 0.91 | 6.2 | +349 | +557 | +47.7 | +953 | 8.86 | -62 | 9,895 | +28 | 288 | 2.91 | '23/09/08 | 250 | 251.5 | 245.5 | 249 | -1 | -0.4 | 2.4 | 2,780 | 10,008 | 0.28 | 6.91 | -269 | +284 | +36.2 | +51 | 8.83 | -159 | 9,957 | -2 | 260 | 2.61 | '23/09/07 | 250 | 252 | 248.5 | 250 | +1 | +0.4 | 1.41 | 2,671 | 2,721 | 0.98 | 6.69 | +622 | +163 | +14.3 | +799 | 8.87 | +3 | 10,116 | +11 | 262 | 2.59 | '23/09/06 | 252 | 252 | 247 | 249 | +1 | +0.4 | 2.02 | 2,099 | 2,070 | 1.01 | 5.22 | +79.9 | +192 | -56.5 | +216 | 8.79 | +25 | 10,113 | 0 | 251 | 2.48 | '23/09/05 | 248.5 | 249.5 | 246 | 248 | -2 | -0.8 | 1.4 | 2,293 | 4,921 | 0.47 | 5.69 | -590 | +265 | -24 | -349 | 9.07 | +32 | 10,088 | -5 | 251 | 2.49 | '23/09/04 | 244 | 250 | 241 | 250 | +7 | +2.88 | 3.7 | 4,341 | 3,987 | 1.09 | 10.7 | +1,457 | +349 | +27.9 | +1,834 | 9.15 | -96 | 10,056 | +29 | 256 | 2.55 | '23/09/01 | 241.5 | 244.5 | 239 | 243 | +1.5 | +0.62 | 2.28 | 2,322 | 2,241 | 1.04 | 5.62 | +156 | +70.2 | -8.47 | +218 | 8.93 | -225 | 10,152 | -11 | 227 | 2.24 | '23/08/31 | 243 | 243.5 | 241 | 241.5 | -1.5 | -0.62 | 1.03 | 2,001 | 2,827 | 0.71 | 4.84 | -231 | +97 | +10.1 | -124 | 9.11 | -4 | 10,377 | -7 | 238 | 2.29 | '23/08/30 | 246 | 247.5 | 242 | 243 | -1 | -0.41 | 2.25 | 3,616 | 3,697 | 0.98 | 8.83 | -21.6 | +11.3 | +70.1 | +59.8 | 9.21 | -43 | 10,381 | +4 | 245 | 2.36 | '23/08/29 | 238 | 246 | 238 | 244 | +7.5 | +3.17 | 3.38 | 4,931 | 5,564 | 0.89 | 12 | -352 | 0 | -208 | -560 | 9.21 | +92 | 10,424 | -35 | 241 | 2.31 | '23/08/28 | 233 | 239 | 231.5 | 236.5 | +5.5 | +2.38 | 3.25 | 3,513 | 3,423 | 1.03 | 8.31 | +1,289 | +52 | -22.9 | +1,318 | 9.33 | -207 | 10,332 | +63 | 276 | 2.67 | '23/08/25 | 236 | 236 | 231 | 231 | -8.5 | -3.55 | 2.09 | 3,729 | 3,753 | 0.99 | 8.67 | -1,895 | +266 | -200 | -1,829 | 9.16 | +115 | 10,539 | -46 | 213 | 2.02 | '23/08/24 | 234 | 243 | 232.5 | 239.5 | +9 | +3.9 | 4.56 | 5,110 | 4,709 | 1.09 | 12.1 | +849 | +77 | +7.8 | +933 | 9.38 | +30 | 10,424 | -15 | 259 | 2.48 | 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 | 229.5 | 232 | 227 | 230.5 | +1 | +0.44 | 2.18 | 1,800 | 1,993 | 0.9 | 4.14 | -13.1 | +81 | +3.29 | +71.2 | 9.22 | -3 | 10,394 | 0 | 274 | 2.64 | '23/08/22 | 230.5 | 232 | 227.5 | 229.5 | +1.5 | +0.66 | 1.97 | 2,543 | 2,556 | 1 | 5.85 | -195 | +0.01 | +80.2 | -115 | 9.23 | +18 | 10,397 | +83 | 274 | 2.64 | '23/08/21 | 232.5 | 233.5 | 227 | 228 | -3 | -1.3 | 2.81 | 2,727 | 3,205 | 0.85 | 6.24 | +179 | +59 | -71.5 | +167 | 9.25 | -67 | 10,379 | +55 | 191 | 1.84 | '23/08/18 | 236.5 | 236.5 | 230 | 231 | -5.5 | -2.33 | 2.75 | 2,897 | 3,924 | 0.74 | 6.74 | -352 | 0 | -208 | -560 | 9.28 | +53 | 10,446 | -29 | 136 | 1.3 | '23/08/17 | 234 | 237 | 231.5 | 236.5 | +0.5 | +0.21 | 2.33 | 3,635 | 3,378 | 1.08 | 8.52 | -103 | -177 | +177 | -103 | 9.43 | +46 | 10,393 | -16 | 165 | 1.59 | '23/08/16 | 233 | 241 | 233 | 236 | -0.5 | -0.21 | 3.38 | 3,306 | 3,345 | 0.99 | 7.86 | +197 | +5 | -67.8 | +134 | 9.46 | +30 | 10,347 | -4 | 181 | 1.75 | '23/08/15 | 235 | 237 | 233.5 | 236.5 | +4.5 | +1.94 | 1.51 | 2,413 | 2,457 | 0.98 | 5.68 | +829 | +24 | -44.5 | +809 | 9.36 | -52 | 10,317 | +20 | 185 | 1.79 | '23/08/14 | 235.5 | 236 | 229 | 232 | -6.5 | -2.73 | 2.94 | 4,299 | 5,401 | 0.8 | 9.96 | -243 | +47.8 | -20.5 | -216 | 9.22 | -125 | 10,369 | -84 | 165 | 1.59 | '23/08/11 | 240 | 244 | 237 | 238.5 | 0 | 0 | 2.94 | 2,996 | 3,174 | 0.94 | 7.19 | +756 | +5 | -182 | +579 | 9.24 | -88 | 10,494 | -16 | 249 | 2.37 | '23/08/10 | 246 | 246.5 | 238 | 238.5 | -8.5 | -3.44 | 3.44 | 4,687 | 7,580 | 0.62 | 11.3 | -782 | +98.3 | -135 | -818 | 9.15 | -422 | 10,582 | +19 | 265 | 2.5 | '23/08/09 | 246 | 251 | 245 | 247 | +2 | +0.82 | 2.45 | 3,804 | 3,414 | 1.11 | 9.43 | -86.2 | +23 | -87.7 | -151 | 9.28 | +61 | 11,004 | -3 | 246 | 2.24 | '23/08/08 | 250.5 | 251.5 | 244 | 245 | -5.5 | -2.2 | 2.99 | 4,856 | 5,734 | 0.85 | 12 | -1,709 | +29 | -186 | -1,866 | 9.27 | -185 | 10,943 | -7 | 249 | 2.28 | '23/08/07 | 255 | 255 | 250.5 | 250.5 | -2 | -0.79 | 1.78 | 3,351 | 3,805 | 0.88 | 8.44 | -835 | +4 | -50.2 | -881 | 9.5 | +42 | 11,128 | -20 | 256 | 2.3 | '23/08/04 | 251 | 255 | 246.5 | 252.5 | +1 | +0.4 | 3.38 | 6,017 | 8,107 | 0.74 | 15.1 | -1,117 | +52.7 | +3.09 | -1,062 | 9.64 | +174 | 11,086 | -5 | 276 | 2.49 | '23/08/02 | 249.5 | 257.5 | 247.5 | 251.5 | +2 | +0.8 | 4.01 | 9,164 | 7,430 | 1.23 | 23.2 | +446 | +9 | -15.1 | +440 | 9.67 | +174 | 10,912 | +18 | 281 | 2.58 | '23/08/01 | 251.5 | 257 | 248 | 249.5 | +1.5 | +0.6 | 3.63 | 4,864 | 4,637 | 1.05 | 12.2 | +435 | -180 | +55.3 | +310 | 9.58 | +92 | 10,738 | +71 | 263 | 2.45 | '23/07/31 | 256.5 | 257.5 | 247 | 248 | -6.5 | -2.55 | 4.13 | 5,163 | 5,479 | 0.94 | 13 | -696 | +3 | -106 | -799 | 9.52 | -91 | 10,646 | -21 | 192 | 1.8 | '23/07/28 | 250.5 | 255 | 250 | 254.5 | +4.5 | +1.8 | 2 | 3,174 | 3,203 | 0.99 | 8.01 | +629 | -7.07 | -49 | +573 | 9.62 | -58 | 10,737 | +1 | 213 | 1.98 | 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 | 251 | 255.5 | 249 | 250 | -4.5 | -1.77 | 2.55 | 5,405 | 5,924 | 0.91 | 13.6 | -966 | -23.1 | +23.2 | -966 | 9.56 | +114 | 10,795 | -69 | 212 | 1.96 | '23/07/26 | 258.5 | 263 | 254 | 254.5 | -3.5 | -1.36 | 3.49 | 4,307 | 4,731 | 0.91 | 11.1 | -297 | +51 | -96 | -342 | 9.73 | +30 | 10,681 | +1 | 281 | 2.63 | '23/07/25 | 265 | 266 | 258 | 258 | -3.5 | -1.34 | 3.06 | 4,853 | 6,652 | 0.73 | 12.7 | +329 | -154 | -207 | -31.6 | 9.87 | -5 | 10,651 | -15 | 280 | 2.63 | '23/07/24 | 263 | 266 | 261 | 261.5 | +3.5 | +1.36 | 1.94 | 4,802 | 4,326 | 1.11 | 12.6 | +999 | -539 | -120 | +340 | 10 | -72 | 10,656 | +32 | 295 | 2.77 | '23/07/21 | 262 | 264 | 258 | 258 | -9 | -3.37 | 2.25 | 5,662 | 10,243 | 0.55 | 14.7 | -1,025 | -505 | -368 | -1,898 | 9.93 | -280 | 10,728 | -36 | 263 | 2.45 | '23/07/20 | 267.5 | 275 | 266 | 267 | +0.5 | +0.19 | 3.38 | 5,734 | 5,380 | 1.07 | 15.5 | +1,598 | -495 | -16.2 | +1,087 | 10.1 | -81 | 11,008 | +37 | 299 | 2.72 | '23/07/19 | 278.5 | 280 | 266 | 266.5 | -9 | -3.27 | 5.08 | 10,055 | 13,238 | 0.76 | 27.3 | -418 | -560 | -414 | -1,392 | 9.9 | +474 | 11,089 | -17 | 262 | 2.36 | '23/07/18 | 264.5 | 278.5 | 262.5 | 275.5 | +13 | +4.95 | 6.1 | 15,575 | 14,465 | 1.08 | 42.5 | +2,740 | -635 | +399 | +2,504 | 9.94 | +130 | 10,615 | +28 | 279 | 2.63 | '23/07/17 | 266 | 267.5 | 261 | 262.5 | -3.5 | -1.32 | 2.44 | 4,673 | 5,112 | 0.91 | 12.3 | +986 | -135 | -108 | +742 | 9.52 | -47 | 10,485 | +4 | 251 | 2.39 | '23/07/14 | 269.5 | 271.5 | 264 | 266 | +1.5 | +0.57 | 2.84 | 7,825 | 11,479 | 0.68 | 21 | +184 | -176 | -350 | -342 | 9.3 | -39 | 10,532 | +14 | 247 | 2.35 | '23/07/13 | 259.5 | 273.5 | 259 | 264.5 | +10 | +3.93 | 5.7 | 12,181 | 12,468 | 0.98 | 32.3 | +1,546 | -44.1 | +176 | +1,678 | 9.24 | +118 | 10,571 | +14 | 233 | 2.2 | '23/07/12 | 248 | 256 | 247 | 254.5 | +7.5 | +3.04 | 3.64 | 6,715 | 6,273 | 1.07 | 16.9 | -1,240 | +201 | -5.89 | -1,046 | 9.04 | +130 | 10,453 | -98 | 219 | 2.1 | '23/07/11 | 245.5 | 248.5 | 244 | 247 | +3.5 | +1.44 | 1.85 | 3,557 | 3,563 | 1 | 8.77 | -881 | -30.1 | +111 | -801 | 9.08 | +264 | 10,323 | -50 | 317 | 3.07 | '23/07/10 | 248 | 248 | 242.5 | 243.5 | -3 | -1.22 | 2.23 | 4,403 | 4,886 | 0.9 | 10.8 | -1,110 | -61 | -37.5 | -1,209 | 9.25 | +16 | 10,059 | -21 | 367 | 3.65 | '23/07/07 | 253 | 253 | 246 | 246.5 | -9 | -3.52 | 2.74 | 9,956 | 10,962 | 0.91 | 24.7 | -1,857 | -225 | -1,416 | -3,497 | 9.38 | +392 | 10,043 | +101 | 388 | 3.86 | '23/07/06 | 260 | 262 | 255 | 255.5 | -6 | -2.29 | 2.68 | 5,290 | 7,150 | 0.74 | 13.6 | -139 | -87 | -359 | -585 | 9.56 | -121 | 9,651 | -1 | 287 | 2.97 | '23/07/05 | 262 | 268.5 | 261.5 | 261.5 | -0.5 | -0.19 | 2.67 | 4,981 | 5,264 | 0.95 | 13.2 | -394 | -699 | +54.9 | -1,038 | 9.44 | +122 | 9,772 | +13 | 288 | 2.95 | '23/07/04 | 266 | 266.5 | 261.5 | 262 | -8 | -2.96 | 1.85 | 5,620 | 6,642 | 0.85 | 14.8 | -1,377 | -552 | -149 | -2,078 | 9.62 | +357 | 9,650 | -33 | 275 | 2.85 | 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 | 266.5 | 270.5 | 265 | 270 | +6 | +2.27 | 2.08 | 3,652 | 3,343 | 1.09 | 9.8 | +207 | -372 | +141 | -23.8 | 9.81 | +202 | 9,293 | +19 | 308 | 3.31 | '23/06/30 | 262 | 264.5 | 260.5 | 264 | +1.5 | +0.57 | 1.52 | 2,949 | 3,436 | 0.86 | 7.76 | -142 | -157 | +36.4 | -263 | 9.64 | +187 | 9,091 | +1 | 289 | 3.18 | '23/06/29 | 263.5 | 266 | 262 | 262.5 | +0.5 | +0.19 | 1.53 | 3,604 | 3,558 | 1.01 | 9.49 | -785 | -434 | +88.6 | -1,130 | 9.67 | +86 | 8,904 | +16 | 288 | 3.23 | '23/06/28 | 270.5 | 271.5 | 262 | 262 | -6.5 | -2.42 | 3.54 | 5,679 | 6,722 | 0.84 | 15.1 | -2,144 | -94 | -77.6 | -2,315 | 9.67 | +265 | 8,818 | +108 | 272 | 3.08 | '23/06/27 | 274 | 277.5 | 268 | 268.5 | -6.5 | -2.36 | 3.45 | 5,901 | 6,708 | 0.88 | 16 | -1,325 | -1,023 | -51.3 | -2,399 | 9.86 | +43 | 8,553 | -4 | 164 | 1.92 | '23/06/26 | 276 | 277.5 | 271 | 275 | -3 | -1.08 | 2.34 | 3,603 | 3,275 | 1.1 | 9.91 | +771 | -456 | +21.6 | +337 | 10.1 | -165 | 8,510 | +22 | 168 | 1.97 | '23/06/21 | 282 | 282.5 | 278 | 278 | -3.5 | -1.24 | 1.6 | 2,707 | 4,382 | 0.62 | 7.56 | -536 | -240 | -154 | -931 | 9.9 | +61 | 8,675 | +4 | 146 | 1.68 | '23/06/20 | 277.5 | 284 | 276 | 281.5 | +3.5 | +1.26 | 2.88 | 4,558 | 4,492 | 1.01 | 12.8 | +778 | +345 | +92.8 | +1,216 | 9.83 | -145 | 8,614 | +13 | 142 | 1.65 | '23/06/19 | 278 | 281 | 277 | 278 | -1.5 | -0.54 | 1.43 | 4,009 | 4,155 | 0.96 | 11.2 | -456 | -623 | -34.6 | -1,114 | 9.65 | +420 | 8,759 | +12 | 129 | 1.47 | '23/06/16 | 281.5 | 282 | 277.5 | 279.5 | -1.5 | -0.53 | 1.6 | 5,552 | 5,406 | 1.03 | 15.5 | +170 | -624 | -258 | -712 | 9.16 | +227 | 8,339 | +63 | 117 | 1.4 | '23/06/15 | 280.5 | 289 | 280.5 | 281 | +5.5 | +2 | 3.09 | 10,023 | 9,931 | 1.01 | 28.4 | +854 | -1,549 | -158 | -853 | 9.15 | +432 | 8,112 | +54 | 54 | 0.67 | '23/06/14 | 295 | 296.5 | 292 | 293.5 | +0.5 | +0.17 | 1.54 | 6,514 | 5,821 | 1.12 | 19.2 | -153 | +32 | +343 | +222 | 9.04 | -250 | 7,680 | 0 | 0 | 0 | '23/06/13 | 288 | 294 | 288 | 293 | +7 | +2.45 | 2.1 | 6,971 | 6,628 | 1.05 | 20.3 | +1,102 | +365 | +158 | +1,625 | 9.12 | -392 | 7,930 | 0 | 0 | 0 | '23/06/12 | 285 | 286.5 | 280.5 | 286 | +1.5 | +0.53 | 2.11 | 4,511 | 4,173 | 1.08 | 12.8 | -282 | +403 | +3.86 | +125 | 8.95 | -521 | 8,322 | -6 | 0 | 0 | '23/06/09 | 280 | 286 | 280 | 284.5 | +2.5 | +0.89 | 2.13 | 5,433 | 5,241 | 1.04 | 15.4 | -1,191 | +241 | +103 | -847 | 8.93 | +106 | 8,843 | -146 | 6 | 0.07 | '23/06/08 | 289 | 289.5 | 280 | 282 | -8 | -2.76 | 3.28 | 8,978 | 10,301 | 0.87 | 25.4 | -1,288 | -1,075 | -41.7 | -2,405 | 9.03 | +101 | 8,737 | -166 | 152 | 1.74 | '23/06/07 | 296.5 | 297 | 288 | 290 | -6.5 | -2.19 | 3.04 | 9,580 | 11,393 | 0.84 | 27.9 | -1,376 | -1,156 | +204 | -2,328 | 9.22 | +333 | 8,636 | -137 | 318 | 3.68 | '23/06/06 | 302.5 | 303 | 296 | 296.5 | -8.5 | -2.79 | 2.3 | 8,160 | 8,836 | 0.92 | 24.4 | -1,885 | -1,388 | -90 | -3,363 | 9.41 | +314 | 8,303 | -87 | 455 | 5.48 | 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 | 307 | 310 | 303.5 | 305 | -3 | -0.97 | 2.11 | 5,959 | 5,529 | 1.08 | 18.2 | -973 | +404 | -256 | -826 | 9.7 | -6 | 7,989 | -134 | 542 | 6.78 | '23/06/02 | 303 | 309 | 300 | 308 | +9.5 | +3.18 | 3.02 | 9,971 | 8,357 | 1.19 | 30.4 | +1,642 | +1,539 | +515 | +3,695 | 9.85 | -498 | 7,995 | -101 | 676 | 8.46 | '23/06/01 | 301.5 | 303.5 | 297 | 298.5 | -4.5 | -1.49 | 2.15 | 5,645 | 5,241 | 1.08 | 16.9 | -1,410 | -367 | -0.59 | -1,778 | 9.84 | +259 | 8,493 | -114 | 777 | 9.15 | '23/05/31 | 295.5 | 303 | 295.5 | 303 | +9 | +3.06 | 2.55 | 7,899 | 6,216 | 1.27 | 23.7 | +1,773 | +271 | +272 | +2,316 | 10.1 | -559 | 8,234 | +42 | 891 | 10.8 | '23/05/30 | 301 | 302 | 293.5 | 294 | -8.5 | -2.81 | 2.81 | 9,157 | 9,876 | 0.93 | 27.1 | -159 | -219 | -138 | -516 | 9.97 | +362 | 8,793 | -118 | 849 | 9.66 | '23/05/29 | 309 | 313 | 297 | 302.5 | -0.5 | -0.17 | 5.28 | 12,357 | 10,651 | 1.16 | 37.4 | -1,771 | -541 | -133 | -2,445 | 9.93 | +316 | 8,431 | -826 | 967 | 11.5 | '23/05/26 | 308.5 | 313 | 302 | 303 | +0.5 | +0.17 | 3.64 | 12,288 | 14,335 | 0.86 | 37.6 | +313 | +623 | -85.3 | +851 | 10.3 | -216 | 8,115 | -58 | 1,793 | 22.1 | '23/05/25 | 296.5 | 310.5 | 296 | 302.5 | +10.5 | +3.6 | 4.97 | 19,417 | 15,601 | 1.24 | 58.7 | +3,073 | +127 | +673 | +3,873 | 10.6 | +140 | 8,331 | -76 | 1,851 | 22.2 | '23/05/24 | 288 | 292 | 284 | 292 | +3 | +1.04 | 2.77 | 8,505 | 7,293 | 1.17 | 24.6 | -535 | -35 | +578 | +8.13 | 10.3 | -217 | 8,191 | -157 | 1,927 | 23.5 | '23/05/23 | 282.5 | 290 | 281 | 289 | +7.5 | +2.66 | 3.2 | 7,646 | 6,388 | 1.2 | 21.9 | +1,806 | -43 | +325 | +2,087 | 10.5 | -208 | 8,408 | +55 | 2,084 | 24.8 | '23/05/22 | 291 | 292 | 280 | 281.5 | -11.5 | -3.92 | 4.1 | 10,617 | 10,193 | 1.04 | 30.1 | -4,077 | -36 | -175 | -4,288 | 10.3 | +162 | 8,616 | -177 | 2,029 | 23.5 | '23/05/19 | 288.5 | 293 | 288 | 293 | +7.5 | +2.63 | 1.75 | 10,108 | 8,486 | 1.19 | 29.4 | +4,113 | -183 | +352 | +4,282 | 11 | -615 | 8,454 | -161 | 2,206 | 26.1 | '23/05/18 | 291 | 293.5 | 284.5 | 285.5 | -1 | -0.35 | 3.14 | 7,577 | 6,282 | 1.21 | 21.9 | -562 | +38 | +296 | -228 | 10.4 | -21 | 9,069 | -40 | 2,367 | 26.1 | '23/05/17 | 287 | 292 | 286.5 | 286.5 | -2 | -0.69 | 1.91 | 9,512 | 13,786 | 0.69 | 27.4 | -3,862 | +243 | +1,380 | -2,239 | 10.5 | +463 | 9,090 | -660 | 2,407 | 26.5 | '23/05/16 | 285.5 | 292.5 | 285.5 | 288.5 | +7.5 | +2.67 | 2.49 | 9,130 | 9,538 | 0.96 | 26.4 | +1,844 | +293 | +533 | +2,670 | 11.1 | -748 | 8,627 | +8 | 3,067 | 35.6 | '23/05/15 | 286 | 287.5 | 280 | 281 | -6 | -2.09 | 2.61 | 4,729 | 11,430 | 0.41 | 13.4 | -617 | +170 | -137 | -584 | 10.8 | +240 | 9,375 | -3 | 3,059 | 32.6 | '23/05/12 | 277.5 | 287 | 277 | 287 | +9 | +3.24 | 3.6 | 6,063 | 13,313 | 0.46 | 17.2 | +760 | +204 | +311 | +1,276 | 10.9 | +385 | 9,135 | +38 | 3,062 | 33.5 | '23/05/11 | 283.5 | 286 | 278 | 278 | -4.5 | -1.59 | 2.83 | 5,414 | 10,450 | 0.52 | 15.2 | +185 | +84 | -45.6 | +223 | 10.8 | -341 | 8,750 | -16 | 3,024 | 34.6 | 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 | '23/05/10 | 286.5 | 287 | 281 | 282.5 | -5 | -1.74 | 2.09 | 6,078 | 13,590 | 0.45 | 17.2 | -864 | +280 | -247 | -831 | 10.8 | +114 | 9,091 | -44 | 3,040 | 33.4 | '23/05/09 | 285 | 288 | 281.5 | 287.5 | +6.5 | +2.31 | 2.31 | 13,134 | 18,075 | 0.73 | 37.5 | +4,395 | +671 | -54.5 | +5,012 | 10.9 | -355 | 8,977 | +119 | 3,084 | 34.4 | '23/05/08 | 283 | 288 | 279 | 281 | +3.5 | +1.26 | 3.24 | 12,278 | 14,614 | 0.84 | 34.8 | +3,209 | +57 | +41.3 | +3,307 | 10.2 | -390 | 9,332 | -191 | 2,965 | 31.8 | '23/05/05 | 268.5 | 278.5 | 268.5 | 277.5 | +5 | +1.83 | 3.67 | 7,490 | 6,838 | 1.1 | 20.7 | +2,047 | -171 | +288 | +2,164 | 9.85 | -292 | 9,722 | +66 | 3,156 | 32.5 | '23/05/04 | 271 | 274 | 265 | 272.5 | -3.5 | -1.27 | 3.26 | 10,807 | 20,268 | 0.53 | 29.2 | -1,751 | +102 | -30.9 | -1,680 | 9.55 | +238 | 10,014 | -94 | 3,090 | 30.9 | '23/05/03 | 276.5 | 280.5 | 272 | 276 | -1.5 | -0.54 | 3.06 | 5,701 | 10,326 | 0.55 | 15.8 | +57.9 | +138 | +78.5 | +274 | 9.76 | -109 | 9,776 | +13 | 3,184 | 32.6 | '23/05/02 | 273 | 281.5 | 272.5 | 277.5 | +3 | +1.09 | 3.28 | 9,775 | 13,175 | 0.74 | 27.1 | +1,995 | +72 | +105 | +2,172 | 9.76 | -363 | 9,885 | +27 | 3,171 | 32.1 | '23/04/28 | 272 | 278 | 271.5 | 274.5 | +8 | +3 | 2.44 | 12,480 | 9,941 | 1.26 | 34.3 | +1,487 | +316 | +326 | +2,130 | 9.44 | -6 | 10,248 | -366 | 3,144 | 30.7 | '23/04/27 | 265 | 269.5 | 262 | 266.5 | -2.5 | -0.93 | 2.79 | 7,083 | 11,080 | 0.64 | 18.8 | -1,029 | +597 | -250 | -682 | 9.26 | +263 | 10,254 | +77 | 3,510 | 34.2 | '23/04/26 | 257 | 269 | 256 | 269 | +11 | +4.26 | 5.04 | 9,665 | 12,116 | 0.8 | 25.5 | +1,710 | +544 | +297 | +2,552 | 9.44 | -366 | 9,991 | +40 | 3,433 | 34.4 | '23/04/25 | 271.5 | 273 | 258 | 258 | -10.5 | -3.91 | 5.59 | 11,062 | 10,948 | 1.01 | 29.3 | -1,442 | +972 | -79.9 | -549 | 9.16 | +259 | 10,357 | +73 | 3,393 | 32.8 | '23/04/24 | 257.5 | 268.5 | 256 | 268.5 | +8.5 | +3.27 | 4.81 | 7,786 | 7,576 | 1.03 | 20.5 | +195 | +2,260 | +3.91 | +2,459 | 9.33 | -293 | 10,098 | +267 | 3,320 | 32.9 | '23/04/21 | 255 | 263 | 254.5 | 260 | +5 | +1.96 | 3.33 | 7,289 | 6,321 | 1.15 | 18.9 | +897 | +1,194 | -32.7 | +2,059 | 9.24 | -257 | 10,391 | +75 | 3,053 | 29.4 | '23/04/20 | 252.5 | 259 | 252.5 | 255 | +1 | +0.39 | 2.56 | 4,239 | 3,853 | 1.1 | 10.8 | +152 | -82 | -178 | -108 | 9.14 | +13 | 10,648 | +31 | 2,978 | 28 | '23/04/19 | 261.5 | 262.5 | 254 | 254 | -9 | -3.42 | 3.23 | 7,717 | 8,437 | 0.91 | 19.9 | -2,028 | -496 | +31.7 | -2,492 | 9.11 | -8 | 10,635 | -125 | 2,947 | 27.7 | '23/04/18 | 264 | 267 | 261.5 | 263 | -1.5 | -0.57 | 2.08 | 3,448 | 3,516 | 0.98 | 9.11 | -28.6 | -457 | -48.6 | -534 | 9.33 | -104 | 10,643 | +9 | 3,072 | 28.9 | '23/04/17 | 262 | 266.5 | 258.5 | 264.5 | +1.5 | +0.57 | 3.04 | 5,102 | 4,923 | 1.04 | 13.4 | +325 | -590 | +57.7 | -207 | 9.35 | -17 | 10,747 | +38 | 3,063 | 28.5 | '23/04/14 | 265 | 267 | 261 | 263 | -1 | -0.38 | 2.27 | 5,735 | 5,354 | 1.07 | 15.1 | +386 | -1,165 | -43.2 | -822 | 9.29 | +48 | 10,764 | -15 | 3,025 | 28.1 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/04/13 | 272 | 273.5 | 263.5 | 264 | -10.5 | -3.83 | 3.64 | 9,960 | 10,497 | 0.95 | 26.7 | -2,577 | -37 | -265 | -2,879 | 9.2 | -256 | 10,716 | +149 | 3,040 | 28.4 | '23/04/12 | 274 | 275 | 271 | 274.5 | +0.5 | +0.18 | 1.46 | 4,719 | 3,995 | 1.18 | 12.9 | +121 | -130 | +9.5 | +0.2 | 9.47 | -147 | 10,972 | -12 | 2,891 | 26.3 | '23/04/11 | 275.5 | 278 | 274 | 274 | -1.5 | -0.54 | 1.45 | 4,076 | 3,636 | 1.12 | 11.2 | +85.3 | -133 | -135 | -183 | 9.44 | +61 | 11,119 | -70 | 2,903 | 26.1 | '23/04/10 | 273 | 277.5 | 270 | 275.5 | +1.5 | +0.55 | 2.74 | 5,431 | 4,889 | 1.11 | 14.9 | +666 | -109 | -19.5 | +538 | 9.42 | -81 | 11,058 | +132 | 2,973 | 26.9 | '23/04/07 | 275.5 | 277 | 273 | 274 | -0.5 | -0.18 | 1.46 | 3,640 | 3,219 | 1.13 | 10 | +158 | -32 | -152 | -26.9 | 9.31 | -88 | 11,139 | +275 | 2,841 | 25.5 | '23/04/06 | 276.5 | 277 | 271 | 274.5 | -8.5 | -3 | 2.12 | 8,551 | 7,582 | 1.13 | 23.4 | -2,121 | +52 | -107 | -2,176 | 9.22 | -67 | 11,227 | -158 | 2,566 | 22.9 | '23/03/31 | 284 | 289 | 281 | 283 | +2 | +0.71 | 2.85 | 12,512 | 10,068 | 1.24 | 35.6 | +138 | +44 | -160 | +22.1 | 9.48 | +45 | 11,294 | +106 | 2,724 | 24.1 |
|