|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 130 | 129.5 | +0.5 | +0.39% | 1.93% | 131 | 132 | 129.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,234 | 1.61億 | 1,484 | 0.8張/筆 | 130.4元 | 3.41 | 309.5 | 0.61 | 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) | 1,237 | 1.6億 | 1,287 | 1張/筆 | 129.7元 | -3.5 (-2.63%) | 連漲連跌: 首日上漲 ( +0.5元 / +0.39%) 財報評分: 最新52分 / 平均64分 上櫃指數: 245.36 (2.71 / +1.12%) | | | |
| |
成交價: 130元 (+0.5元/ +0.39%) | 成交張數: 1,234張 | 成交金額: 1.61億元 | 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307高 | 近2日新高 | 首日上漲 (+0.5元/ +0.39%) | 第517低 | 近123日新低 | 第1949高 | 近2日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 130元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 '21/04/28 ~04/26 | 5年 '19/04/29 ~04/26 | 10年 '14/04/28 ~04/26 | 15年 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 129.5 | 130.5 | 139.5 | 147.5 | 117 | 95.8 | 79.6 | 83.1 | 159 | 51.7 | 21 | - | - | 131 | 漲跌價 | +0.5 | -0.5 | -9.5 | -17.5 | +13 | +34.2 | +50.4 | +46.9 | -29 | +78.3 | +109 | - | - | -1 | 漲跌幅 | +0.39% | -0.38% | -6.81% | -11.9% | +11.1% | +35.7% | +63.3% | +56.4% | -18.2% | +151% | +519% | - | - | -0.76% | 振幅 | 4.25% | 6.9% | 10% | 20% | 41.5% | 68.4% | 112% | 132% | 88.9% | 303% | 844% | - | - | 40.5% | 成交張數 | 4,627 | 8,696 | 2.21萬 | 6.63萬 | 35.6萬 | 87萬 | 133萬 | 184萬 | 299萬 | 779萬 | 1,617萬 | - | - | 43.9萬 | 成交金額 | 6.07億 | 11.3億 | 29.3億 | 94.4億 | 519億 | 1,171億 | 1,632億 | 2,034億 | 3,728億 | 8,664億 | 1.42兆 | - | - | 617億 | 週轉率 | 2.35% | 4.43% | 11.3% | 33.8% | 181% | 443% | 675% | 936% | 1521% | 3963% | 8228% | - | - | 223% |
結算價 130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 | '24/04/26 | 131 | 132 | 129.5 | 130 | +0.5 | +0.39 | 1.93 | 1,234 | 1,484 | 0.83 | 1.61 | +136 | -222 | +42.5 | -43.5 | 17.5 | -6 | 5,981 | +11 | 114 | 1.91 | '24/04/25 | 131.5 | 131.5 | 129 | 129.5 | -3.5 | -2.63 | 1.88 | 1,237 | 1,287 | 0.96 | 1.6 | -247 | 0 | -9.45 | -257 | 17.4 | +26 | 5,987 | +3 | 103 | 1.72 | '24/04/24 | 133 | 134.5 | 131 | 133 | +3.5 | +2.7 | 2.7 | 2,156 | 1,803 | 1.2 | 2.86 | -373 | -300 | +13.4 | -660 | 17.5 | +101 | 5,961 | -28 | 100 | 1.68 | '24/04/23 | 129 | 131 | 127.5 | 129.5 | +3 | +2.37 | 2.77 | 1,357 | 1,272 | 1.07 | 1.75 | +131 | +1 | -1.27 | +131 | 17.7 | -48 | 5,860 | +6 | 128 | 2.18 | '24/04/22 | 131 | 131 | 125.5 | 126.5 | -4 | -3.07 | 4.21 | 2,712 | 2,437 | 1.11 | 3.45 | +911 | -60 | -32.2 | +819 | 17.7 | -130 | 5,908 | -9 | 122 | 2.06 | '24/04/19 | 134.5 | 135 | 125.5 | 130.5 | -5.5 | -4.04 | 6.99 | 3,873 | 4,196 | 0.92 | 5.02 | +109 | -579 | -145 | -615 | 17.2 | -208 | 6,038 | -36 | 131 | 2.17 | '24/04/18 | 135 | 138.5 | 134.5 | 136 | -1 | -0.73 | 2.92 | 1,236 | 1,762 | 0.7 | 1.68 | -180 | +17 | -0.62 | -164 | 17.5 | +12 | 6,246 | +12 | 167 | 2.67 | '24/04/17 | 133.5 | 138 | 133.5 | 137 | +5 | +3.79 | 3.41 | 3,056 | 3,293 | 0.93 | 4.15 | -547 | 0 | -130 | -676 | 17.6 | -2 | 6,234 | +26 | 155 | 2.49 | '24/04/16 | 135.5 | 136 | 131 | 132 | -5 | -3.65 | 3.65 | 2,947 | 4,119 | 0.72 | 3.91 | +69.4 | 0 | -145 | -75.7 | 17.8 | -164 | 6,236 | -6 | 129 | 2.07 | '24/04/15 | 138 | 139.5 | 136 | 137 | -2.5 | -1.79 | 2.51 | 2,342 | 3,386 | 0.69 | 3.22 | +293 | 0 | -16.5 | +277 | 17.8 | -296 | 6,400 | -14 | 135 | 2.11 | '24/04/12 | 142 | 144 | 139 | 139.5 | -2.5 | -1.76 | 3.52 | 2,835 | 4,199 | 0.68 | 3.98 | -396 | -37 | -20.1 | -453 | 17.6 | -41 | 6,696 | +3 | 149 | 2.23 | '24/04/11 | 145 | 145 | 140.5 | 142 | -3.5 | -2.41 | 3.09 | 3,734 | 5,151 | 0.72 | 5.3 | +30.2 | -50 | -97.4 | -117 | 17.8 | -50 | 6,737 | -23 | 146 | 2.17 | '24/04/10 | 146 | 146.5 | 144 | 145.5 | 0 | 0 | 1.72 | 2,296 | 2,978 | 0.77 | 3.33 | +64.7 | -150 | -170 | -255 | 17.8 | -144 | 6,787 | -14 | 169 | 2.49 | '24/04/09 | 147 | 147.5 | 145 | 145.5 | -0.5 | -0.34 | 1.71 | 2,524 | 3,036 | 0.83 | 3.68 | -408 | -20 | -30.8 | -459 | 17.9 | -109 | 6,931 | +56 | 183 | 2.64 | '24/04/08 | 153 | 153 | 145.5 | 146 | -7 | -4.58 | 4.9 | 6,807 | 7,762 | 0.88 | 10.1 | -2,293 | 0 | -209 | -2,502 | 18.2 | +449 | 7,040 | -11 | 127 | 1.8 | '24/04/03 | 153 | 155 | 148.5 | 153 | +3 | +2 | 4.33 | 12,411 | 9,436 | 1.32 | 18.9 | -154 | 0 | -362 | -516 | 19.3 | -186 | 6,591 | +12 | 138 | 2.09 | '24/04/02 | 146.5 | 150.5 | 145.5 | 150 | +4 | +2.74 | 3.42 | 3,492 | 3,309 | 1.06 | 5.2 | +4.48 | 0 | +123 | +128 | 19.3 | +28 | 6,777 | +34 | 126 | 1.86 | '24/04/01 | 145 | 149.5 | 144.5 | 146 | +2 | +1.39 | 3.47 | 3,528 | 3,614 | 0.98 | 5.18 | -55.1 | 0 | +308 | +252 | 19.3 | +204 | 6,749 | +28 | 92 | 1.36 | 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 | '24/03/29 | 144.5 | 146 | 143 | 144 | +1 | +0.7 | 2.1 | 2,209 | 2,786 | 0.79 | 3.18 | +190 | -157 | -49.4 | -16 | 19.4 | +20 | 6,545 | +25 | 64 | 0.98 | '24/03/28 | 148.5 | 149.5 | 143 | 143 | -4.5 | -3.05 | 4.41 | 4,352 | 5,308 | 0.82 | 6.32 | -1,768 | -103 | +62 | -1,809 | 19.3 | +174 | 6,525 | +39 | 39 | 0.6 | '24/03/27 | 150 | 151.5 | 146.5 | 147.5 | -0.5 | -0.34 | 3.38 | 2,348 | 3,478 | 0.68 | 3.48 | -231 | -170 | -62.5 | -464 | 20.2 | +24 | 6,351 | 0 | 0 | 0 | '24/03/26 | 155.5 | 156.5 | 148 | 148 | -6 | -3.9 | 5.52 | 4,776 | 4,137 | 1.15 | 7.25 | -1,605 | 0 | -51.9 | -1,657 | 20.3 | -97 | 6,327 | 0 | 0 | 0 | '24/03/25 | 157 | 159 | 153 | 154 | +2 | +1.32 | 3.95 | 5,720 | 4,303 | 1.33 | 8.91 | +911 | -100 | -101 | +710 | 21.2 | +465 | 6,424 | 0 | 0 | 0 | '24/03/22 | 147.5 | 152.5 | 145.5 | 152 | +5.5 | +3.75 | 4.78 | 3,614 | 3,144 | 1.15 | 5.39 | -106 | -20 | +387 | +261 | 20.7 | -103 | 5,959 | -150 | 0 | 0 | '24/03/21 | 150 | 151 | 144 | 146.5 | -1.5 | -1.01 | 4.73 | 6,248 | 5,231 | 1.19 | 9.2 | -900 | -15 | -36.5 | -952 | 20.8 | -222 | 6,062 | -156 | 150 | 2.47 | '24/03/20 | 160.5 | 161 | 148 | 148 | -10 | -6.33 | 8.23 | 8,822 | 8,234 | 1.07 | 13.5 | -2,083 | -157 | -1,179 | -3,419 | 21.2 | +59 | 6,284 | -238 | 306 | 4.87 | '24/03/19 | 162 | 163.5 | 154 | 158 | 0 | 0 | 6.01 | 11,976 | 8,252 | 1.45 | 19 | +1,931 | +600 | -451 | +2,080 | 22.2 | -1,504 | 6,225 | -108 | 544 | 8.74 | '24/03/18 | 154.5 | 160 | 152 | 158 | +4.5 | +2.93 | 5.21 | 5,712 | 4,411 | 1.29 | 8.96 | -1,165 | 0 | +623 | -542 | 21.2 | +1,505 | 7,729 | +16 | 652 | 8.44 | '24/03/15 | 148.5 | 156.5 | 148.5 | 153.5 | +5.5 | +3.72 | 5.41 | 6,275 | 4,970 | 1.26 | 9.59 | +897 | 0 | +414 | +1,311 | 21.8 | +141 | 6,224 | +29 | 636 | 10.2 | '24/03/14 | 154 | 154.5 | 147 | 148 | -5.5 | -3.58 | 4.89 | 4,438 | 4,070 | 1.09 | 6.62 | -1,007 | 0 | -139 | -1,146 | 21.4 | +102 | 6,083 | -63 | 607 | 9.98 | '24/03/13 | 159 | 160 | 151 | 153.5 | -4 | -2.54 | 5.71 | 5,650 | 4,716 | 1.2 | 8.71 | -247 | 0 | -191 | -438 | 21.6 | +336 | 5,981 | -77 | 670 | 11.2 | '24/03/12 | 155.5 | 160.5 | 154.5 | 157.5 | +3 | +1.94 | 3.88 | 7,369 | 6,200 | 1.19 | 11.7 | -15 | 0 | +153 | +138 | 21.7 | +49 | 5,645 | +32 | 747 | 13.2 | '24/03/11 | 147 | 160 | 146.5 | 154.5 | +6.5 | +4.39 | 9.12 | 7,467 | 6,335 | 1.18 | 11.6 | +880 | 0 | +465 | +1,345 | 21.7 | -65 | 5,596 | +61 | 715 | 12.8 | '24/03/08 | 156.5 | 158 | 143.5 | 148 | -7.5 | -4.82 | 9.32 | 8,950 | 8,320 | 1.08 | 13.4 | -264 | 0 | -210 | -474 | 21.5 | -357 | 5,661 | -80 | 654 | 11.6 | '24/03/07 | 158.5 | 165 | 152.5 | 155.5 | -1 | -0.64 | 7.99 | 15,318 | 12,601 | 1.22 | 24.3 | -417 | -47 | +172 | -292 | 21.7 | -97 | 6,018 | -35 | 734 | 12.2 | '24/03/06 | 153.5 | 158 | 150 | 156.5 | +3.5 | +2.29 | 5.23 | 8,815 | 10,602 | 0.83 | 13.6 | -516 | 0 | +80.2 | -436 | 21.9 | +120 | 6,115 | -13 | 769 | 12.6 | 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 | '24/03/05 | 163 | 163.5 | 150.5 | 153 | +3.5 | +2.34 | 8.7 | 21,383 | 16,166 | 1.32 | 33.6 | -1,205 | +577 | -178 | -806 | 22.1 | +569 | 5,995 | +19 | 782 | 13 | '24/03/04 | 152 | 153 | 146 | 149.5 | +0.5 | +0.34 | 4.7 | 7,616 | 6,376 | 1.19 | 11.4 | +579 | +258 | +122 | +959 | 22.7 | -181 | 5,426 | +56 | 763 | 14.1 | '24/03/01 | 141.5 | 151 | 141 | 149 | +7.5 | +5.3 | 7.07 | 12,192 | 9,789 | 1.25 | 18 | +813 | +70 | +376 | +1,259 | 22.4 | +246 | 5,607 | +102 | 707 | 12.6 | '24/02/29 | 138 | 142 | 136.5 | 141.5 | +4 | +2.91 | 4 | 3,044 | 2,632 | 1.16 | 4.26 | -608 | 0 | +323 | -285 | 22.1 | +184 | 5,361 | +42 | 605 | 11.3 | '24/02/27 | 142.5 | 144.5 | 135 | 137.5 | -4 | -2.83 | 6.71 | 5,745 | 4,921 | 1.17 | 7.97 | -96 | +196 | -0.39 | +99.6 | 22.4 | -63 | 5,177 | -71 | 563 | 10.9 | '24/02/26 | 143 | 143 | 138 | 141.5 | -0.5 | -0.35 | 3.52 | 4,262 | 3,774 | 1.13 | 5.99 | -258 | -85 | -177 | -520 | 22.6 | +308 | 5,240 | -7 | 634 | 12.1 | '24/02/23 | 146 | 146.5 | 140.5 | 142 | -3.5 | -2.41 | 4.12 | 6,023 | 4,780 | 1.26 | 8.63 | +582 | -2 | -7.12 | +573 | 22.7 | +71 | 4,932 | -74 | 641 | 13 | '24/02/22 | 149.5 | 153 | 144.5 | 145.5 | -2 | -1.36 | 5.76 | 9,757 | 7,676 | 1.27 | 14.4 | +291 | -677 | -125 | -511 | 22.6 | +313 | 4,861 | -27 | 715 | 14.7 | '24/02/21 | 147 | 153 | 145 | 147.5 | +4 | +2.79 | 5.57 | 19,473 | 17,359 | 1.12 | 29 | +3,008 | +621 | +292 | +3,921 | 22.5 | -294 | 4,548 | +65 | 742 | 16.3 | '24/02/20 | 147 | 148 | 143 | 143.5 | -2.5 | -1.71 | 3.42 | 18,159 | 12,172 | 1.49 | 26.4 | +3,388 | +92 | -71.2 | +3,409 | 21.1 | -1,068 | 4,842 | -36 | 677 | 14 | '24/02/19 | 142.5 | 146 | 138.5 | 146 | +13 | +9.77 | 5.64 | 19,167 | 12,722 | 1.51 | 27.6 | +3,822 | +736 | +477 | +5,035 | 19.9 | +553 | 5,910 | +166 | 713 | 12.1 | '24/02/16 | 131 | 133.5 | 128 | 133 | +2 | +1.53 | 4.2 | 5,492 | 4,651 | 1.18 | 7.22 | +821 | +147 | +98.3 | +1,066 | 17.6 | -340 | 5,357 | +21 | 547 | 10.2 | '24/02/15 | 130 | 131.5 | 127.5 | 131 | +3.5 | +2.75 | 3.14 | 7,528 | 6,195 | 1.22 | 9.79 | +2,505 | -576 | +331 | +2,260 | 17.2 | -84 | 5,697 | +7 | 526 | 9.23 | '24/02/05 | 129 | 131.5 | 126.5 | 127.5 | +4.5 | +3.66 | 4.07 | 9,883 | 7,158 | 1.38 | 12.7 | +181 | 0 | -38.1 | +143 | 16 | -21 | 5,782 | -1 | 519 | 8.98 | '24/02/02 | 125 | 129 | 123 | 123 | -1.5 | -1.2 | 4.82 | 5,911 | 4,840 | 1.22 | 7.43 | +37.5 | 0 | +202 | +240 | 16.1 | +290 | 5,803 | -140 | 520 | 8.96 | '24/02/01 | 124 | 125.5 | 122 | 124.5 | +0.5 | +0.4 | 2.82 | 4,464 | 3,410 | 1.31 | 5.54 | +557 | +88 | +172 | +817 | 16.1 | -108 | 5,513 | +2 | 660 | 12 | '24/01/31 | 120.5 | 126 | 120 | 124 | +3 | +2.48 | 4.96 | 8,893 | 6,762 | 1.32 | 11 | +1,362 | 0 | +380 | +1,742 | 15.9 | -180 | 5,621 | -8 | 658 | 11.7 | '24/01/30 | 117 | 121.5 | 116.5 | 121 | +4 | +3.42 | 4.27 | 4,603 | 3,495 | 1.32 | 5.5 | +1,460 | -32 | +126 | +1,554 | 15.2 | -147 | 5,801 | -59 | 666 | 11.5 | 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 | '24/01/29 | 117 | 119.5 | 116.5 | 117 | 0 | 0 | 2.56 | 2,519 | 1,873 | 1.35 | 2.97 | -644 | 0 | -15.3 | -659 | 14.5 | +284 | 5,948 | -33 | 725 | 12.2 | '24/01/26 | 114.5 | 118 | 114.5 | 117 | +1.5 | +1.3 | 3.03 | 2,005 | 1,681 | 1.19 | 2.34 | +728 | -9 | +39.7 | +759 | 14.8 | -160 | 5,664 | +60 | 758 | 13.4 | '24/01/25 | 121.5 | 121.5 | 115 | 115.5 | -2.5 | -2.12 | 5.51 | 3,093 | 2,479 | 1.25 | 3.63 | -1,018 | 0 | -91.4 | -1,109 | 14.5 | +203 | 5,824 | -37 | 698 | 12 | '24/01/24 | 118 | 119 | 117 | 118 | +1 | +0.85 | 1.71 | 2,486 | 1,776 | 1.4 | 2.94 | +226 | 0 | -12.2 | +214 | 15 | +34 | 5,621 | +12 | 735 | 13.1 | '24/01/23 | 119 | 119 | 116.5 | 117 | -1.5 | -1.27 | 2.11 | 2,105 | 1,635 | 1.29 | 2.47 | -198 | 0 | -82.3 | -280 | 15.3 | +122 | 5,587 | +72 | 723 | 12.9 | '24/01/22 | 115.5 | 119 | 115.5 | 118.5 | +3.5 | +3.04 | 3.04 | 3,848 | 3,020 | 1.27 | 4.52 | +1,325 | -224 | +0.53 | +1,102 | 15.4 | -309 | 5,465 | +164 | 651 | 11.9 | '24/01/19 | 114.5 | 116.5 | 112 | 115 | +2 | +1.77 | 3.98 | 4,723 | 3,206 | 1.47 | 5.38 | +1,433 | -1,218 | -345 | -130 | 14.7 | -223 | 5,764 | -6 | 486 | 8.43 | '24/01/18 | 117.5 | 118 | 112 | 113 | -3.5 | -3 | 5.15 | 3,678 | 3,021 | 1.22 | 4.18 | -314 | 0 | +0.74 | -313 | 14.2 | +159 | 5,997 | -44 | 493 | 8.22 | '24/01/17 | 117 | 120 | 116 | 116.5 | 0 | 0 | 3.43 | 4,092 | 3,070 | 1.33 | 4.81 | -576 | +6 | -16.2 | -586 | 14.3 | +252 | 5,838 | +2 | 537 | 9.2 | '24/01/16 | 115.5 | 117 | 114 | 116.5 | 0 | 0 | 2.58 | 2,707 | 1,973 | 1.37 | 3.13 | -808 | 0 | +122 | -686 | 14.6 | +148 | 5,586 | -57 | 535 | 9.58 | '24/01/15 | 114 | 116.5 | 113.5 | 116.5 | +3 | +2.64 | 2.64 | 2,087 | 1,923 | 1.09 | 2.4 | +308 | -618 | +62.8 | -247 | 15 | +44 | 5,438 | -7 | 592 | 10.9 | '24/01/12 | 115 | 115.5 | 113 | 113.5 | -1 | -0.87 | 2.18 | 3,285 | 2,756 | 1.19 | 3.74 | +308 | -678 | +56.7 | -313 | 14.8 | +203 | 5,394 | -64 | 599 | 11.1 | '24/01/11 | 116 | 116.5 | 114 | 114.5 | -1 | -0.87 | 2.16 | 3,552 | 2,506 | 1.42 | 4.08 | +183 | -123 | +21.1 | +81.1 | 14.6 | +171 | 5,191 | -72 | 663 | 12.8 | '24/01/10 | 116 | 116.5 | 115 | 115.5 | -1.5 | -1.28 | 1.28 | 2,636 | 2,143 | 1.23 | 3.05 | -168 | -377 | -44.5 | -589 | 14.7 | -55 | 5,020 | -188 | 735 | 14.6 | '24/01/09 | 119 | 119.5 | 116.5 | 117 | 0 | 0 | 2.56 | 2,849 | 2,310 | 1.23 | 3.35 | +563 | -418 | +40.5 | +186 | 14.7 | +58 | 5,075 | -1 | 923 | 18.2 | '24/01/08 | 120.5 | 121 | 117 | 117 | 0 | 0 | 3.42 | 4,245 | 3,003 | 1.41 | 5.05 | -179 | -126 | +39 | -266 | 14.4 | -3 | 5,017 | +44 | 924 | 18.4 | '24/01/05 | 119 | 121 | 116 | 117 | -1.5 | -1.27 | 4.22 | 7,894 | 5,976 | 1.32 | 9.29 | +649 | -1,776 | +74.9 | -1,052 | 13.8 | +186 | 5,020 | -98 | 880 | 17.5 | '24/01/04 | 123.5 | 127 | 116.5 | 118.5 | -1.5 | -1.25 | 8.75 | 17,408 | 11,997 | 1.45 | 21.1 | -3,755 | +369 | -55.9 | -3,442 | 13.5 | +558 | 4,834 | +44 | 978 | 20.2 | 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 | '24/01/03 | 127 | 127 | 120 | 120 | -9 | -6.98 | 5.43 | 7,554 | 5,628 | 1.34 | 9.2 | -1,093 | -1,597 | -329 | -3,019 | 14.9 | +259 | 4,276 | -36 | 934 | 21.8 | '24/01/02 | 130 | 132 | 128.5 | 129 | -2 | -1.53 | 2.67 | 2,534 | 2,151 | 1.18 | 3.3 | -505 | +35 | -27.9 | -498 | 15.3 | +107 | 4,017 | -38 | 970 | 24.1 | '23/12/29 | 129 | 132.5 | 129 | 131 | +3 | +2.34 | 2.73 | 3,783 | 2,823 | 1.34 | 4.96 | +929 | +399 | +47.3 | +1,376 | 15.4 | -120 | 3,910 | +80 | 1,008 | 25.8 | '23/12/28 | 132.5 | 132.5 | 128 | 128 | -4 | -3.03 | 3.41 | 3,493 | 2,865 | 1.22 | 4.53 | -71 | -405 | -199 | -675 | 14.8 | +40 | 4,030 | -16 | 928 | 23 | '23/12/27 | 130 | 133 | 129 | 132 | +2 | +1.54 | 3.08 | 3,132 | 2,518 | 1.24 | 4.11 | +248 | +222 | +8.43 | +478 | 14.9 | -71 | 3,990 | +22 | 944 | 23.7 | '23/12/26 | 131.5 | 132 | 128.5 | 130 | +0.5 | +0.39 | 2.7 | 5,830 | 4,157 | 1.4 | 7.57 | -573 | +168 | -231 | -636 | 14.8 | -448 | 4,062 | -7 | 922 | 22.7 | '23/12/25 | 125.5 | 132.5 | 124.5 | 129.5 | +6 | +4.86 | 6.48 | 7,748 | 6,429 | 1.21 | 10 | -1,187 | +1,173 | +179 | +165 | 15.1 | +143 | 4,510 | +95 | 929 | 20.6 | '23/12/22 | 119.5 | 125.5 | 119 | 123.5 | +4.5 | +3.78 | 5.46 | 5,841 | 4,456 | 1.31 | 7.18 | -1,847 | +1,367 | +293 | -187 | 15.8 | +161 | 4,366 | +16 | 834 | 19.1 | '23/12/21 | 120 | 121 | 119 | 119 | -3 | -2.46 | 1.64 | 3,243 | 2,908 | 1.12 | 3.88 | -392 | -669 | -96.7 | -1,158 | 16.8 | +151 | 4,205 | -69 | 818 | 19.5 | '23/12/20 | 120 | 123.5 | 119.5 | 122 | -0.5 | -0.41 | 3.27 | 7,704 | 5,271 | 1.46 | 9.38 | -53 | -1,168 | -123 | -1,344 | 17 | +477 | 4,054 | -80 | 887 | 21.9 | '23/12/19 | 129.5 | 129.5 | 122 | 122.5 | -7 | -5.41 | 5.79 | 8,123 | 5,947 | 1.37 | 10.1 | -1,566 | -618 | -118 | -2,302 | 17.1 | +252 | 3,577 | -95 | 967 | 27 | '23/12/18 | 134.5 | 134.5 | 127.5 | 129.5 | -5 | -3.72 | 5.2 | 5,453 | 4,478 | 1.22 | 7.09 | +815 | -1,317 | -228 | -730 | 17.2 | -48 | 3,325 | -141 | 1,062 | 31.9 | '23/12/15 | 135 | 137 | 134 | 134.5 | +0.5 | +0.37 | 2.24 | 2,248 | 1,881 | 1.2 | 3.04 | +205 | 0 | +34.9 | +240 | 16.7 | -81 | 3,373 | +51 | 1,203 | 35.7 | '23/12/14 | 138 | 138.5 | 134 | 134 | -2 | -1.47 | 3.31 | 3,991 | 3,090 | 1.29 | 5.4 | +57.9 | -438 | +33.2 | -347 | 16.6 | +8 | 3,454 | -46 | 1,152 | 33.4 | '23/12/13 | 138 | 140 | 135.5 | 136 | -2 | -1.45 | 3.26 | 3,622 | 3,276 | 1.11 | 4.96 | +464 | -400 | -56.5 | +7.46 | 16.7 | -161 | 3,446 | -9 | 1,198 | 34.8 | '23/12/12 | 142.5 | 143.5 | 137 | 138 | -2.5 | -1.78 | 4.63 | 7,281 | 4,967 | 1.47 | 10.2 | -390 | +104 | +171 | -115 | 16.5 | +116 | 3,607 | -56 | 1,207 | 33.5 | '23/12/11 | 141.5 | 142 | 138.5 | 140.5 | +1.5 | +1.08 | 2.52 | 3,799 | 3,121 | 1.22 | 5.35 | +655 | +272 | -59.4 | +868 | 16.8 | -152 | 3,491 | -5 | 1,263 | 36.2 | '23/12/08 | 140 | 143 | 139 | 139 | +1.5 | +1.09 | 2.91 | 4,784 | 3,956 | 1.21 | 6.74 | +1,138 | +13 | +69.9 | +1,221 | 16.6 | -296 | 3,643 | -85 | 1,268 | 34.8 | 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 | '23/12/07 | 142.5 | 144 | 137.5 | 137.5 | -4.5 | -3.17 | 4.58 | 8,944 | 6,392 | 1.4 | 12.6 | -588 | +100 | -279 | -767 | 16.2 | +251 | 3,939 | -57 | 1,353 | 34.3 | '23/12/06 | 139 | 143 | 136.5 | 142 | +3 | +2.16 | 4.68 | 11,055 | 7,553 | 1.46 | 15.5 | +1,344 | +1,260 | +34 | +2,638 | 16.5 | -1,258 | 3,688 | +88 | 1,410 | 38.2 | '23/12/05 | 140 | 143 | 133 | 139 | -0.5 | -0.36 | 7.17 | 21,097 | 14,077 | 1.5 | 29.2 | -64.4 | -826 | +169 | -721 | 15.9 | +94 | 4,946 | -76 | 1,322 | 26.7 | '23/12/04 | 141 | 142.5 | 136 | 139.5 | +2 | +1.45 | 4.73 | 10,119 | 7,257 | 1.39 | 14.1 | -857 | +65 | +124 | -668 | 15.9 | +313 | 4,852 | -80 | 1,398 | 28.8 | '23/12/01 | 139 | 140.5 | 135 | 137.5 | -1.5 | -1.08 | 3.96 | 12,021 | 9,636 | 1.25 | 16.6 | -1,163 | -80 | -142 | -1,385 | 16.3 | -361 | 4,539 | -111 | 1,478 | 32.6 | '23/11/30 | 131.5 | 143 | 131.5 | 139 | +8.5 | +6.51 | 8.81 | 28,198 | 19,041 | 1.48 | 39 | +1,814 | +1,508 | +84.3 | +3,406 | 16.9 | +1 | 4,900 | +343 | 1,589 | 32.4 | '23/11/29 | 127.5 | 132 | 127 | 130.5 | +3 | +2.35 | 3.92 | 9,418 | 6,156 | 1.53 | 12.2 | +697 | +44 | +50.1 | +791 | 15.9 | -309 | 4,899 | +25 | 1,246 | 25.4 | '23/11/28 | 125.5 | 128.5 | 123 | 127.5 | +2 | +1.59 | 4.38 | 13,162 | 8,240 | 1.6 | 16.6 | -306 | -50 | +90.2 | -265 | 15.6 | -113 | 5,208 | +54 | 1,221 | 23.4 | '23/11/27 | 148 | 148 | 125.5 | 125.5 | -13.5 | -9.71 | 16.2 | 33,184 | 18,651 | 1.78 | 45 | -1,780 | 0 | -1,083 | -2,863 | 15.7 | +1,052 | 5,321 | -554 | 1,167 | 21.9 | '23/11/24 | 126.5 | 139 | 126 | 139 | +12.5 | +9.88 | 10.3 | 15,515 | 10,163 | 1.53 | 20.8 | +2,233 | +10 | +504 | +2,747 | 17 | -440 | 4,269 | +615 | 1,721 | 40.3 | '23/11/23 | 124.5 | 130 | 123.5 | 126.5 | +4 | +3.27 | 5.31 | 14,340 | 9,082 | 1.58 | 18.2 | -3,321 | +447 | +690 | -2,184 | 15.9 | +1,375 | 4,709 | -23 | 1,106 | 23.5 | '23/11/22 | 123 | 123.5 | 121 | 122.5 | -1.5 | -1.21 | 2.02 | 3,666 | 2,448 | 1.5 | 4.48 | -306 | -500 | +46.6 | -759 | 17.4 | +265 | 3,334 | -43 | 1,129 | 33.9 | '23/11/21 | 124 | 124.5 | 121.5 | 124 | +1 | +0.81 | 2.44 | 4,985 | 3,160 | 1.58 | 6.14 | +583 | -664 | +139 | +58 | 17.6 | +333 | 3,069 | -9 | 1,172 | 38.2 | '23/11/20 | 127 | 127 | 122 | 123 | -4 | -3.15 | 3.94 | 7,538 | 4,805 | 1.57 | 9.3 | +1,435 | -876 | +140 | +699 | 17.3 | +143 | 2,736 | -163 | 1,181 | 43.2 | '23/11/17 | 130.5 | 131 | 127 | 127 | -2.5 | -1.93 | 3.09 | 2,961 | 2,575 | 1.15 | 3.79 | -53 | -216 | +79.5 | -190 | 16.4 | +139 | 2,593 | -73 | 1,344 | 51.8 | '23/11/16 | 131 | 131 | 127 | 129.5 | +0.5 | +0.39 | 3.1 | 3,848 | 2,757 | 1.4 | 4.96 | +1,495 | +60 | +41.1 | +1,596 | 16.6 | -399 | 2,454 | -23 | 1,417 | 57.7 | '23/11/15 | 132.5 | 133 | 128.5 | 129 | -2 | -1.53 | 3.44 | 4,539 | 3,192 | 1.42 | 5.91 | +1,574 | -44 | -42.8 | +1,487 | 15.9 | -74 | 2,853 | -53 | 1,440 | 50.5 | '23/11/14 | 132 | 132.5 | 127.5 | 131 | 0 | 0 | 3.82 | 5,272 | 3,969 | 1.33 | 6.85 | +1,501 | -100 | -19.1 | +1,382 | 15.2 | -409 | 2,927 | -5 | 1,493 | 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 | '23/11/13 | 134 | 134 | 128.5 | 131 | -1 | -0.76 | 4.17 | 7,794 | 5,603 | 1.39 | 10.3 | +1,551 | -50 | -458 | +1,043 | 14.6 | -653 | 3,336 | -34 | 1,498 | 44.9 | '23/11/10 | 129 | 132.5 | 127 | 132 | +2.5 | +1.93 | 4.25 | 16,228 | 11,060 | 1.47 | 21.2 | +3,435 | +25 | -374 | +3,086 | 13.9 | -435 | 3,989 | +107 | 1,532 | 38.4 | '23/11/09 | 122.5 | 130 | 121 | 129.5 | +6.5 | +5.28 | 7.32 | 15,744 | 11,722 | 1.34 | 19.9 | +1,067 | +857 | +353 | +2,277 | 12.4 | -81 | 4,424 | +210 | 1,425 | 32.2 | '23/11/08 | 120.5 | 123.5 | 119 | 123 | +3 | +2.5 | 3.75 | 10,678 | 7,393 | 1.44 | 13 | +1,345 | +299 | -123 | +1,521 | 11.9 | -629 | 4,505 | +17 | 1,215 | 27 | '23/11/07 | 117 | 124 | 116.5 | 120 | +3.5 | +3 | 6.44 | 19,262 | 12,515 | 1.54 | 23.3 | +1,409 | +950 | +6.3 | +2,365 | 11.3 | -495 | 5,134 | +260 | 1,198 | 23.3 | '23/11/06 | 115 | 119.5 | 113.5 | 116.5 | +4.5 | +4.02 | 5.36 | 11,699 | 8,114 | 1.44 | 13.6 | +625 | +938 | +313 | +1,876 | 10.5 | +733 | 5,629 | +87 | 938 | 16.7 | '23/11/03 | 114.5 | 116.5 | 110.5 | 112 | 0 | 0 | 5.36 | 12,549 | 8,176 | 1.53 | 14.2 | -1,602 | +90 | -29 | -1,541 | 10.1 | +512 | 4,896 | -41 | 851 | 17.4 | '23/11/02 | 115 | 115.5 | 110.5 | 112 | -0.5 | -0.44 | 4.44 | 7,242 | 4,963 | 1.46 | 8.13 | -1,261 | +144 | +121 | -996 | 11 | +540 | 4,384 | -101 | 892 | 20.3 | '23/11/01 | 112 | 114.5 | 111 | 112.5 | 0 | 0 | 3.11 | 17,914 | 10,269 | 1.74 | 20.2 | +1,392 | +875 | +32.6 | +2,300 | 11.7 | +151 | 3,844 | -271 | 993 | 25.8 | '23/10/31 | 102.5 | 112.5 | 101.5 | 112.5 | +10 | +9.76 | 10.7 | 14,206 | 8,711 | 1.63 | 15.6 | +2,637 | +1,020 | +57.5 | +3,715 | 10.9 | -1,083 | 3,693 | +742 | 1,264 | 34.2 | '23/10/30 | 99.5 | 105 | 99.5 | 102.5 | +6.7 | +6.99 | 5.74 | 8,438 | 5,260 | 1.6 | 8.71 | -1,028 | +324 | +10.3 | -694 | 9.42 | +296 | 4,776 | +44 | 522 | 10.9 | '23/10/27 | 96.4 | 97.6 | 95.3 | 95.8 | -0.2 | -0.21 | 2.4 | 1,515 | 1,226 | 1.24 | 1.46 | -298 | 0 | +51.2 | -247 | 9.66 | -99 | 4,480 | -2 | 478 | 10.7 | '23/10/26 | 97.8 | 97.8 | 95.6 | 96 | -3.8 | -3.81 | 2.2 | 1,925 | 2,024 | 0.95 | 1.86 | -554 | 0 | -48.1 | -602 | 9.83 | +85 | 4,579 | -2 | 480 | 10.5 | '23/10/25 | 98.6 | 101 | 98.6 | 99.8 | +2.3 | +2.36 | 2.46 | 1,861 | 1,624 | 1.15 | 1.86 | +204 | -111 | +143 | +236 | 10.1 | -36 | 4,494 | +9 | 482 | 10.7 | '23/10/24 | 99 | 100 | 96.8 | 97.5 | -1.3 | -1.32 | 3.24 | 1,920 | 1,913 | 1 | 1.88 | -457 | -100 | -44.9 | -602 | 10 | +82 | 4,530 | -9 | 473 | 10.4 | '23/10/23 | 99.6 | 101 | 98.2 | 98.8 | -0.2 | -0.2 | 2.83 | 1,158 | 994 | 1.17 | 1.15 | +135 | -268 | +38.7 | -94.3 | 10.2 | -9 | 4,448 | +1 | 482 | 10.8 | '23/10/20 | 101.5 | 101.5 | 97.6 | 99 | -2.5 | -2.46 | 3.84 | 2,642 | 2,222 | 1.19 | 2.62 | +253 | -328 | -92 | -167 | 10.3 | -78 | 4,457 | -64 | 481 | 10.8 | '23/10/19 | 103.5 | 104.5 | 101 | 101.5 | -3 | -2.87 | 3.35 | 1,541 | 1,439 | 1.07 | 1.58 | -196 | 0 | +6.06 | -190 | 10.1 | +13 | 4,535 | -75 | 545 | 12 | 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 | '23/10/18 | 105 | 107 | 103.5 | 104.5 | 0 | 0 | 3.35 | 1,675 | 1,491 | 1.12 | 1.76 | +135 | -94 | -16 | +25 | 10.2 | +14 | 4,522 | -12 | 620 | 13.7 | '23/10/17 | 108 | 108.5 | 104 | 104.5 | -3 | -2.79 | 4.19 | 1,584 | 1,454 | 1.09 | 1.68 | -434 | +33 | -15.4 | -416 | 10.1 | +40 | 4,508 | -32 | 632 | 14 | '23/10/16 | 106 | 108.5 | 105 | 107.5 | +1 | +0.94 | 3.29 | 1,292 | 1,140 | 1.13 | 1.38 | +20 | 0 | +66.1 | +86.1 | 10.3 | -2 | 4,468 | -8 | 664 | 14.9 | '23/10/13 | 106.5 | 108.5 | 106.5 | 106.5 | -1 | -0.93 | 1.86 | 1,238 | 1,096 | 1.13 | 1.33 | -23 | -100 | -18 | -141 | 10.3 | -72 | 4,470 | -34 | 672 | 15 | '23/10/12 | 106 | 108 | 105 | 107.5 | +3 | +2.87 | 2.87 | 1,263 | 1,188 | 1.06 | 1.35 | +270 | 0 | +16.1 | +286 | 10.4 | -62 | 4,542 | +7 | 706 | 15.5 | '23/10/11 | 108 | 108.5 | 104 | 104.5 | -3 | -2.79 | 4.19 | 2,744 | 2,243 | 1.22 | 2.9 | +502 | 0 | +3.42 | +505 | 10.3 | -269 | 4,604 | -33 | 699 | 15.2 | '23/10/06 | 109.5 | 109.5 | 107 | 107.5 | 0 | 0 | 2.33 | 2,166 | 1,745 | 1.24 | 2.34 | -113 | 0 | -12.5 | -126 | 10.4 | +129 | 4,873 | -36 | 732 | 15 | '23/10/05 | 110 | 110.5 | 106.5 | 107.5 | -1.5 | -1.38 | 3.67 | 5,527 | 4,092 | 1.35 | 5.98 | -1,008 | +18 | -132 | -1,122 | 10.3 | +19 | 4,744 | +1 | 768 | 16.2 | '23/10/04 | 115 | 117.5 | 108 | 109 | +0.5 | +0.46 | 8.76 | 16,915 | 10,863 | 1.56 | 19 | -5,101 | +74 | +170 | -4,857 | 10.7 | +1,377 | 4,725 | -13 | 767 | 16.2 | '23/10/03 | 110 | 111 | 108.5 | 108.5 | -1 | -0.91 | 2.28 | 1,151 | 1,056 | 1.09 | 1.26 | -342 | -100 | -43.1 | -485 | 13.1 | +156 | 3,348 | -14 | 780 | 23.3 | '23/10/02 | 109 | 112 | 109 | 109.5 | +2 | +1.86 | 2.79 | 1,282 | 1,160 | 1.11 | 1.42 | -354 | 0 | +15.2 | -339 | 13.2 | +64 | 3,192 | -11 | 794 | 24.9 | '23/09/28 | 108.5 | 111 | 107.5 | 107.5 | -0.5 | -0.46 | 3.24 | 1,337 | 1,166 | 1.15 | 1.45 | -558 | 0 | +10.5 | -547 | 13.4 | +107 | 3,128 | -21 | 805 | 25.7 | '23/09/27 | 108 | 109.5 | 106.5 | 108 | -0.5 | -0.46 | 2.76 | 1,290 | 1,144 | 1.13 | 1.39 | +209 | 0 | -39.8 | +169 | 13.7 | -27 | 3,021 | -30 | 826 | 27.3 | '23/09/26 | 110.5 | 111.5 | 108.5 | 108.5 | -2.5 | -2.25 | 2.7 | 1,512 | 1,178 | 1.28 | 1.67 | -310 | +13 | +8.59 | -288 | 13.6 | -4 | 3,048 | -60 | 856 | 28.1 | '23/09/25 | 112.5 | 113 | 110 | 111 | -0.5 | -0.45 | 2.69 | 1,704 | 1,388 | 1.23 | 1.9 | +208 | -100 | -43.1 | +64.9 | 13.8 | +53 | 3,052 | -23 | 916 | 30 | '23/09/22 | 109.5 | 112.5 | 108 | 111.5 | +1 | +0.9 | 4.07 | 1,741 | 1,481 | 1.18 | 1.93 | -24 | +34 | +59.5 | +69.5 | 13.7 | -22 | 2,999 | +2 | 939 | 31.3 | '23/09/21 | 111.5 | 113 | 109 | 110.5 | -2 | -1.78 | 3.56 | 3,104 | 2,233 | 1.39 | 3.43 | -331 | 0 | +18.9 | -312 | 13.8 | -139 | 3,021 | -82 | 937 | 31 | '23/09/20 | 113 | 113.5 | 110 | 112.5 | -1 | -0.88 | 3.08 | 3,681 | 2,670 | 1.38 | 4.12 | +562 | +40 | +6.52 | +609 | 14 | -591 | 3,160 | -21 | 1,019 | 32.2 | 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 | '23/09/19 | 119 | 120 | 112.5 | 113.5 | -5.5 | -4.62 | 6.3 | 7,500 | 5,661 | 1.32 | 8.61 | +520 | 0 | -885 | -366 | 13.7 | -688 | 3,751 | -253 | 1,040 | 27.7 | '23/09/18 | 117 | 120.5 | 117 | 119 | +2 | +1.71 | 2.99 | 3,848 | 3,194 | 1.2 | 4.6 | +426 | +346 | +161 | +933 | 13.2 | +13 | 4,439 | +57 | 1,293 | 29.1 | '23/09/15 | 119 | 119.5 | 116.5 | 117 | -1 | -0.85 | 2.54 | 3,232 | 2,702 | 1.2 | 3.8 | +316 | 0 | -141 | +175 | 12.9 | +89 | 4,426 | -28 | 1,236 | 27.9 | '23/09/14 | 119 | 120.5 | 116.5 | 118 | 0 | 0 | 3.39 | 4,950 | 3,457 | 1.43 | 5.86 | +545 | -100 | +28.8 | +474 | 12.8 | -249 | 4,337 | -10 | 1,264 | 29.1 | '23/09/13 | 119.5 | 120.5 | 117 | 118 | -2.5 | -2.07 | 2.9 | 5,814 | 4,695 | 1.24 | 6.88 | +110 | -215 | -266 | -371 | 12.4 | -47 | 4,586 | -32 | 1,274 | 27.8 | '23/09/12 | 118.5 | 123 | 115.5 | 120.5 | +3 | +2.55 | 6.38 | 11,944 | 8,915 | 1.34 | 14.4 | +1,708 | -290 | +59.4 | +1,477 | 12.5 | -542 | 4,633 | +93 | 1,306 | 28.2 | '23/09/11 | 122 | 125.5 | 116 | 117.5 | +1 | +0.86 | 8.15 | 16,464 | 11,940 | 1.38 | 19.8 | -152 | 0 | +95.4 | -56.6 | 11.7 | +268 | 5,175 | -4 | 1,213 | 23.4 | '23/09/08 | 114.5 | 117 | 113 | 116.5 | +1.5 | +1.3 | 3.48 | 5,066 | 3,885 | 1.3 | 5.84 | +576 | +236 | +31.3 | +843 | 11.8 | +11 | 4,907 | +47 | 1,217 | 24.8 | '23/09/07 | 113.5 | 119.5 | 113 | 115 | +1 | +0.88 | 5.7 | 12,903 | 10,353 | 1.25 | 15 | -798 | +625 | -65.5 | -239 | 11.7 | +346 | 4,896 | +45 | 1,170 | 23.9 | '23/09/06 | 114.5 | 116 | 111 | 114 | +2 | +1.79 | 4.46 | 11,713 | 8,915 | 1.31 | 13.3 | +1,655 | +609 | -92.9 | +2,171 | 12.1 | -115 | 4,550 | +88 | 1,125 | 24.7 | '23/09/05 | 112 | 113.5 | 110.5 | 112 | +2 | +1.82 | 2.73 | 16,860 | 11,365 | 1.48 | 18.9 | +1,725 | +1,083 | -196 | +2,612 | 11.5 | -596 | 4,665 | +119 | 1,037 | 22.2 | '23/09/04 | 99 | 110 | 98.1 | 110 | +10 | +10 | 11.9 | 17,924 | 12,361 | 1.45 | 19.2 | +1,669 | +1,644 | +847 | +4,160 | 10.6 | +1,054 | 5,261 | +198 | 918 | 17.4 | '23/09/01 | 97.8 | 102 | 97.8 | 100 | +3 | +3.09 | 4.33 | 7,798 | 6,076 | 1.28 | 7.82 | +2,577 | 0 | +277 | +2,854 | 9.81 | -297 | 4,207 | +104 | 720 | 17.1 | '23/08/31 | 98.2 | 99.2 | 96 | 97 | -0.7 | -0.72 | 3.28 | 4,242 | 4,671 | 0.91 | 4.14 | -25.1 | +40 | -23.2 | -8.32 | 8.73 | -100 | 4,504 | +17 | 616 | 13.7 | '23/08/30 | 92.7 | 97.9 | 92.7 | 97.7 | +6 | +6.54 | 5.67 | 7,618 | 6,169 | 1.23 | 7.36 | +301 | +150 | +354 | +805 | 8.71 | +344 | 4,604 | +59 | 599 | 13 | '23/08/29 | 91.5 | 92.2 | 90.4 | 91.7 | +1.1 | +1.21 | 1.99 | 1,005 | 1,241 | 0.81 | 0.92 | -57 | 0 | +22 | -35 | 8.52 | +45 | 4,260 | -20 | 540 | 12.7 | '23/08/28 | 93.4 | 94.6 | 90.6 | 90.6 | -2.6 | -2.79 | 4.29 | 1,678 | 3,690 | 0.45 | 1.54 | -268 | 0 | -81.9 | -350 | 8.47 | +149 | 4,215 | -33 | 560 | 13.3 | '23/08/25 | 93.6 | 95.5 | 92.5 | 93.2 | -1.2 | -1.27 | 3.18 | 1,317 | 1,797 | 0.73 | 1.24 | +208 | 0 | -22.2 | +186 | 8.57 | -21 | 4,066 | +5 | 593 | 14.6 | 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 | '23/08/24 | 95.7 | 96.2 | 93.6 | 94.4 | -0.2 | -0.21 | 2.75 | 2,613 | 2,239 | 1.17 | 2.47 | +400 | 0 | -64 | +336 | 8.53 | +19 | 4,087 | +12 | 588 | 14.4 | '23/08/23 | 90.5 | 94.6 | 90.5 | 94.6 | +4.2 | +4.65 | 4.54 | 3,526 | 3,382 | 1.04 | 3.3 | +922 | +300 | +163 | +1,385 | 8.43 | -122 | 4,068 | +55 | 576 | 14.2 | '23/08/22 | 88.4 | 90.8 | 88.2 | 90.4 | +2.9 | +3.31 | 2.97 | 1,894 | 1,890 | 1 | 1.7 | +708 | 0 | +83.9 | +792 | 8.04 | -104 | 4,190 | +16 | 521 | 12.4 | '23/08/21 | 88.3 | 88.3 | 86.9 | 87.5 | 0 | 0 | 1.6 | 824 | 957 | 0.86 | 0.72 | +152 | 0 | -15 | +137 | 7.63 | -11 | 4,294 | -15 | 505 | 11.8 | '23/08/18 | 89.4 | 90.8 | 87.2 | 87.5 | -2.4 | -2.67 | 4 | 1,283 | 2,038 | 0.63 | 1.14 | -392 | 0 | -87.3 | -479 | 7.57 | +94 | 4,305 | -24 | 520 | 12.1 | '23/08/17 | 88.2 | 90.4 | 86.9 | 89.9 | +1 | +1.12 | 3.94 | 1,549 | 1,412 | 1.1 | 1.38 | -55 | 0 | +103 | +48 | 7.84 | +16 | 4,211 | -36 | 544 | 12.9 | '23/08/16 | 86.5 | 89.9 | 86.5 | 88.9 | +0.9 | +1.02 | 3.86 | 1,588 | 1,869 | 0.85 | 1.41 | -62 | +100 | -14.2 | +23.8 | 7.72 | -29 | 4,195 | -17 | 580 | 13.8 | '23/08/15 | 91 | 91.5 | 87.5 | 88 | -1.5 | -1.68 | 4.47 | 2,137 | 2,037 | 1.05 | 1.91 | -222 | -300 | -55.2 | -577 | 7.54 | +87 | 4,224 | +15 | 597 | 14.1 | '23/08/14 | 91.9 | 92.7 | 89.5 | 89.5 | -2.3 | -2.51 | 3.49 | 1,680 | 1,857 | 0.9 | 1.52 | -338 | 0 | -95.2 | -433 | 7.54 | -39 | 4,137 | -101 | 582 | 14.1 | '23/08/11 | 94.9 | 94.9 | 91.8 | 91.8 | -1.8 | -1.92 | 3.31 | 1,470 | 1,634 | 0.9 | 1.36 | -208 | 0 | -130 | -338 | 7.75 | +19 | 4,176 | -14 | 683 | 16.4 | '23/08/10 | 95.6 | 95.8 | 93.4 | 93.6 | -1.3 | -1.37 | 2.53 | 1,828 | 1,842 | 0.99 | 1.72 | +168 | 0 | -73.6 | +94.4 | 8.13 | +8 | 4,157 | -12 | 697 | 16.8 | '23/08/09 | 99.2 | 100.5 | 94.9 | 94.9 | -4.3 | -4.33 | 5.65 | 4,713 | 5,204 | 0.91 | 4.58 | -1,019 | 0 | -447 | -1,466 | 8.43 | +330 | 4,149 | -172 | 709 | 17.1 | '23/08/08 | 100.5 | 100.5 | 97.6 | 99.2 | -0.8 | -0.8 | 2.9 | 3,278 | 3,407 | 0.96 | 3.25 | +170 | +107 | -86.2 | +191 | 9 | -16 | 3,819 | -56 | 881 | 23.1 | '23/08/07 | 99.1 | 103 | 97.6 | 100 | +0.5 | +0.5 | 5.43 | 9,907 | 9,667 | 1.02 | 9.92 | -294 | +37 | +171 | -85.6 | 9.24 | -3 | 3,835 | -15 | 937 | 24.4 | '23/08/04 | 93.9 | 99.5 | 92.5 | 99.5 | +9 | +9.94 | 7.73 | 11,688 | 8,575 | 1.36 | 11.5 | +4,657 | +235 | +459 | +5,351 | 9.38 | -759 | 3,838 | +364 | 952 | 24.8 | '23/08/02 | 92.5 | 94 | 90.5 | 90.5 | -2 | -2.16 | 3.78 | 1,827 | 1,920 | 0.95 | 1.68 | -565 | +177 | +9.63 | -378 | 6.94 | +41 | 4,597 | -21 | 588 | 12.8 | '23/08/01 | 92.6 | 93.1 | 91.3 | 92.5 | +0.2 | +0.22 | 1.95 | 1,316 | 1,187 | 1.11 | 1.21 | +149 | 0 | -45.3 | +103 | 7.33 | -2 | 4,556 | +2 | 609 | 13.4 | '23/07/31 | 93 | 94.8 | 91.6 | 92.3 | +0.7 | +0.76 | 3.49 | 2,736 | 2,244 | 1.22 | 2.56 | +666 | 0 | +11.7 | +678 | 7.21 | -263 | 4,558 | +6 | 607 | 13.3 | 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 | '23/07/28 | 91.2 | 93.4 | 90.2 | 91.6 | +0.5 | +0.55 | 3.51 | 2,750 | 2,465 | 1.12 | 2.54 | -610 | 0 | +22 | -588 | 6.77 | +151 | 4,821 | -33 | 601 | 12.5 | '23/07/27 | 90.8 | 92.5 | 90.8 | 91.1 | +1.1 | +1.22 | 1.89 | 1,415 | 1,606 | 0.88 | 1.29 | -99 | 0 | +15.1 | -83.9 | 7.17 | -15 | 4,670 | +8 | 634 | 13.6 | '23/07/26 | 95.5 | 97 | 89.8 | 90 | -5.5 | -5.76 | 7.54 | 4,134 | 4,109 | 1.01 | 3.8 | -377 | 0 | -264 | -641 | 6.89 | -380 | 4,685 | -20 | 626 | 13.4 | '23/07/25 | 96.3 | 97.2 | 95.4 | 95.5 | -0.4 | -0.42 | 1.88 | 1,703 | 1,574 | 1.08 | 1.63 | +43 | 0 | -15.5 | +27.5 | 7.04 | -157 | 5,065 | -120 | 646 | 12.8 | '23/07/24 | 100 | 101.5 | 95.9 | 95.9 | -1.6 | -1.64 | 5.74 | 5,909 | 4,528 | 1.3 | 5.81 | -1,275 | 0 | +72.9 | -1,202 | 6.87 | +181 | 5,222 | -142 | 766 | 14.7 | '23/07/21 | 98.5 | 98.7 | 97.2 | 97.5 | -2.5 | -2.5 | 1.5 | 3,284 | 2,843 | 1.16 | 3.21 | -1,353 | -28.2 | -169 | -1,551 | 7.5 | +342 | 5,041 | -43 | 908 | 18 | '23/07/20 | 97.2 | 101 | 97.1 | 100 | +3.8 | +3.95 | 4.05 | 6,476 | 5,111 | 1.27 | 6.46 | +704 | 0 | +343 | +1,047 | 8.13 | -61 | 4,699 | +79 | 951 | 20.2 | '23/07/19 | 97.8 | 102 | 96.2 | 96.2 | -0.3 | -0.31 | 6.01 | 5,427 | 4,335 | 1.25 | 5.36 | -516 | 0 | +186 | -330 | 7.69 | +127 | 4,760 | +50 | 872 | 18.3 | '23/07/18 | 97.6 | 98.3 | 94.6 | 96.5 | -0.1 | -0.1 | 3.83 | 2,725 | 2,504 | 1.09 | 2.63 | -200 | 0 | +42 | -158 | 8.27 | -32 | 4,633 | -16 | 822 | 17.7 | '23/07/17 | 99 | 99 | 95.1 | 96.6 | -1 | -1.02 | 4 | 2,670 | 2,257 | 1.18 | 2.59 | +316 | -72 | -18.5 | +226 | 8.39 | -117 | 4,665 | -22 | 838 | 18 | '23/07/14 | 99 | 99.2 | 97.2 | 97.6 | 0 | 0 | 2.05 | 1,996 | 2,094 | 0.95 | 1.96 | +134 | 0 | -12 | +122 | 8.39 | -187 | 4,782 | +3 | 860 | 18 | '23/07/13 | 101 | 101.5 | 97.2 | 97.6 | -1.6 | -1.61 | 4.33 | 4,213 | 3,512 | 1.2 | 4.17 | +206 | 0 | -40.8 | +165 | 8.36 | +76 | 4,969 | -44 | 857 | 17.2 | '23/07/12 | 104.5 | 104.5 | 99.2 | 99.2 | -3.8 | -3.69 | 5.15 | 4,420 | 3,792 | 1.17 | 4.47 | -765 | 0 | -178 | -943 | 8.22 | +108 | 4,893 | -87 | 901 | 18.4 | '23/07/11 | 100.5 | 103 | 99.7 | 103 | +3.1 | +3.1 | 3.3 | 7,316 | 5,938 | 1.23 | 7.45 | +1,015 | 0 | +164 | +1,179 | 8.54 | +10 | 4,785 | +66 | 988 | 20.6 | '23/07/10 | 97.5 | 100.5 | 96.4 | 99.9 | +3.5 | +3.63 | 4.25 | 6,813 | 6,076 | 1.12 | 6.76 | +79 | 0 | +31.7 | +111 | 7.97 | +463 | 4,775 | +102 | 922 | 19.3 | '23/07/07 | 101 | 101.5 | 96.3 | 96.4 | -4.6 | -4.55 | 5.15 | 9,401 | 11,561 | 0.81 | 9.21 | -2,429 | +50 | -210 | -2,589 | 8.03 | +731 | 4,312 | -111 | 820 | 19 | '23/07/06 | 93.8 | 102.5 | 92.1 | 101 | +7.1 | +7.56 | 11.1 | 14,183 | 10,492 | 1.35 | 14.2 | +4,262 | +72 | +210 | +4,544 | 9.44 | -548 | 3,581 | +318 | 931 | 26 | '23/07/05 | 95 | 100 | 93.8 | 93.9 | +1.7 | +1.84 | 6.72 | 11,128 | 8,178 | 1.36 | 10.8 | -880 | 0 | +36.3 | -844 | 7.28 | +271 | 4,129 | +10 | 613 | 14.8 | 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 | '23/07/04 | 90.9 | 92.8 | 90.5 | 92.2 | +0.9 | +0.99 | 2.52 | 2,313 | 2,028 | 1.14 | 2.13 | +770 | 0 | +119 | +889 | 7.89 | -113 | 3,858 | +60 | 603 | 15.6 | '23/07/03 | 90.3 | 91.5 | 88.5 | 91.3 | +1 | +1.11 | 3.32 | 2,425 | 1,994 | 1.22 | 2.18 | -78 | 0 | +66.4 | -11.6 | 7.48 | +40 | 3,971 | +18 | 543 | 13.7 | '23/06/30 | 90 | 92 | 89.8 | 90.3 | +1.8 | +2.03 | 2.49 | 3,331 | 2,618 | 1.27 | 3.02 | +387 | 0 | +81.4 | +468 | 7.63 | -170 | 3,931 | +20 | 525 | 13.4 | '23/06/29 | 87.8 | 89 | 87.1 | 88.5 | +0.5 | +0.57 | 2.16 | 1,359 | 1,096 | 1.24 | 1.2 | +106 | 0 | -2.68 | +103 | 7.61 | +46 | 4,101 | +12 | 505 | 12.3 | '23/06/28 | 86.6 | 88.3 | 86.6 | 88 | +2 | +2.33 | 1.98 | 1,186 | 973 | 1.22 | 1.04 | +127 | -1 | -38.2 | +87.8 | 7.45 | +5 | 4,055 | +48 | 493 | 12.2 | '23/06/27 | 86.3 | 88.8 | 85.5 | 86 | -0.3 | -0.35 | 3.82 | 1,583 | 1,357 | 1.17 | 1.38 | -283 | 0 | +56.3 | -227 | 7.42 | +12 | 4,050 | +39 | 445 | 11 | '23/06/26 | 87.1 | 87.9 | 86 | 86.3 | -0.8 | -0.92 | 2.18 | 907 | 944 | 0.96 | 0.79 | -408 | 0 | -9.03 | -417 | 7.6 | +30 | 4,038 | -24 | 406 | 10.1 | '23/06/21 | 87.9 | 88 | 87 | 87.1 | -1.4 | -1.58 | 1.13 | 1,747 | 1,719 | 1.02 | 1.53 | -652 | 0 | -19.9 | -672 | 7.83 | +66 | 4,008 | -37 | 430 | 10.7 | '23/06/20 | 89.5 | 89.5 | 88.2 | 88.5 | -0.8 | -0.9 | 1.46 | 781 | 1,095 | 0.71 | 0.69 | -63 | 0 | +15.4 | -47.6 | 7.8 | -23 | 3,942 | +1 | 467 | 11.8 | '23/06/19 | 90.5 | 90.5 | 88.6 | 89.3 | -1.2 | -1.33 | 2.1 | 1,132 | 1,077 | 1.05 | 1.01 | -11 | 0 | -1.09 | -12.1 | 7.84 | +34 | 3,965 | -11 | 466 | 11.8 | '23/06/16 | 91.8 | 91.8 | 90 | 90.5 | -1.5 | -1.63 | 1.96 | 1,599 | 1,660 | 0.96 | 1.45 | -403 | 0 | -126 | -529 | 7.86 | -11 | 3,929 | -12 | 477 | 12.1 | '23/06/15 | 89 | 93 | 88.9 | 92 | +3.4 | +3.84 | 4.63 | 3,601 | 2,973 | 1.21 | 3.3 | +538 | 0 | +133 | +671 | 8.05 | -28 | 3,942 | +52 | 489 | 12.4 | '23/06/14 | 90.5 | 90.5 | 88.5 | 88.6 | -2.1 | -2.32 | 2.21 | 1,672 | 1,802 | 0.93 | 1.49 | -330 | 0 | -32 | -362 | 7.83 | -26 | 3,970 | -26 | 437 | 11 | '23/06/13 | 91.5 | 91.5 | 89.9 | 90.7 | +0.9 | +1 | 1.78 | 1,504 | 1,325 | 1.14 | 1.37 | +42 | 0 | -1 | +41 | 8.01 | -28 | 3,996 | -3 | 463 | 11.6 | '23/06/12 | 91.1 | 91.3 | 88.7 | 89.8 | -0.5 | -0.55 | 2.88 | 1,313 | 1,463 | 0.9 | 1.18 | +304 | -1 | -37.5 | +266 | 7.99 | -89 | 4,024 | +6 | 466 | 11.6 | '23/06/09 | 90.9 | 91.8 | 90 | 90.3 | +0.2 | +0.22 | 2 | 1,886 | 1,615 | 1.17 | 1.71 | -31.8 | 0 | -35.8 | -67.6 | 7.86 | -4 | 4,113 | -45 | 460 | 11.2 | '23/06/08 | 93.2 | 94.3 | 89.7 | 90.1 | -3.1 | -3.33 | 4.94 | 3,942 | 4,707 | 0.84 | 3.62 | -237 | 0 | -243 | -480 | 7.97 | +36 | 4,117 | -96 | 505 | 12.3 | '23/06/07 | 90 | 95.4 | 90 | 93.2 | +3.6 | +4.02 | 6.03 | 8,172 | 6,499 | 1.26 | 7.63 | +901 | 0 | +382 | +1,283 | 8.08 | +122 | 4,081 | +118 | 601 | 14.7 | 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 | '23/06/06 | 90.7 | 90.8 | 86.8 | 89.6 | -0.4 | -0.44 | 4.44 | 4,216 | 3,354 | 1.26 | 3.75 | +357 | 0 | -193 | +164 | 7.64 | -397 | 3,959 | +14 | 483 | 12.2 | '23/06/05 | 93 | 93.3 | 88.3 | 90 | +1.9 | +2.16 | 5.68 | 6,432 | 5,138 | 1.25 | 5.79 | -334 | 0 | -215 | -549 | 7.38 | -330 | 4,356 | -47 | 469 | 10.8 | '23/06/02 | 84.3 | 88.6 | 84.3 | 88.1 | +4 | +4.76 | 5.11 | 6,420 | 4,949 | 1.3 | 5.62 | +376 | 0 | +183 | +559 | 7.55 | +172 | 4,686 | +139 | 516 | 11 | '23/06/01 | 83.3 | 85.6 | 82.5 | 84.1 | +1.2 | +1.45 | 3.74 | 2,379 | 1,962 | 1.21 | 2.01 | -276 | 0 | +251 | -24.7 | 7.39 | +241 | 4,514 | -45 | 377 | 8.35 | '23/05/31 | 81.2 | 84.5 | 81.2 | 82.9 | +1.9 | +2.35 | 4.07 | 3,302 | 2,647 | 1.25 | 2.75 | +322 | 0 | +127 | +449 | 7.55 | -74 | 4,273 | +92 | 422 | 9.88 | '23/05/30 | 81.7 | 81.8 | 80.2 | 81 | -0.7 | -0.86 | 1.96 | 775 | 690 | 1.12 | 0.63 | +95 | -80 | -1.18 | +13.8 | 7.37 | +22 | 4,347 | +4 | 330 | 7.59 | '23/05/29 | 82.3 | 83.6 | 81.7 | 81.7 | +0.4 | +0.49 | 2.34 | 1,702 | 1,455 | 1.17 | 1.4 | -341 | 0 | -4.45 | -345 | 7.35 | +91 | 4,325 | -12 | 326 | 7.54 | '23/05/26 | 81.3 | 81.8 | 80 | 81.3 | +1.3 | +1.62 | 2.25 | 1,323 | 1,052 | 1.26 | 1.07 | +168 | 0 | -2.76 | +165 | 7.52 | +43 | 4,234 | +22 | 338 | 7.98 | '23/05/25 | 81.5 | 81.8 | 80 | 80 | -0.7 | -0.87 | 2.23 | 809 | 723 | 1.12 | 0.65 | -289 | 0 | -0.86 | -290 | 7.46 | +45 | 4,191 | -23 | 316 | 7.54 | '23/05/24 | 81 | 81.1 | 80.2 | 80.7 | -0.3 | -0.37 | 1.11 | 737 | 609 | 1.21 | 0.59 | -144 | 0 | -76.5 | -220 | 7.62 | +42 | 4,146 | +16 | 339 | 8.18 | '23/05/23 | 80.2 | 82.7 | 79.8 | 81 | +0.8 | +1 | 3.62 | 1,919 | 1,722 | 1.11 | 1.57 | -267 | +1 | +83.3 | -182 | 7.68 | -30 | 4,104 | -9 | 323 | 7.87 | '23/05/22 | 78.6 | 80.3 | 78.5 | 80.2 | +2.2 | +2.82 | 2.31 | 1,367 | 1,168 | 1.17 | 1.09 | +402 | 0 | +20.7 | +423 | 7.76 | -177 | 4,134 | +9 | 332 | 8.03 | '23/05/19 | 78.2 | 78.7 | 77.5 | 78 | 0 | 0 | 1.54 | 942 | 846 | 1.11 | 0.74 | +140 | -200 | -12 | -72 | 7.65 | +33 | 4,311 | -16 | 323 | 7.49 | '23/05/18 | 77.7 | 78.8 | 77.5 | 78 | +0.6 | +0.78 | 1.68 | 1,295 | 1,260 | 1.03 | 1.01 | +112 | -420 | +61.2 | -247 | 7.58 | +71 | 4,278 | -15 | 339 | 7.92 | '23/05/17 | 77.8 | 78 | 76.7 | 77.4 | +0.2 | +0.26 | 1.68 | 1,601 | 1,379 | 1.16 | 1.24 | -2 | -440 | -6.21 | -448 | 7.52 | +6 | 4,207 | -104 | 354 | 8.41 | '23/05/16 | 77.5 | 79.8 | 77.2 | 77.2 | +0.4 | +0.52 | 3.39 | 1,502 | 1,541 | 0.97 | 1.17 | +203 | -540 | -13 | -350 | 7.49 | +20 | 4,201 | -9 | 458 | 10.9 | '23/05/15 | 78.3 | 78.4 | 75.5 | 76.8 | -2.5 | -3.15 | 3.66 | 2,508 | 2,244 | 1.12 | 1.92 | -2.14 | 0 | -159 | -161 | 7.39 | -39 | 4,181 | +201 | 467 | 11.2 | '23/05/12 | 78.7 | 79.5 | 78.4 | 79.3 | +0.6 | +0.76 | 1.4 | 650 | 637 | 1.02 | 0.51 | -25.7 | -1.04 | -12 | -38.7 | 7.42 | +6 | 4,220 | +8 | 266 | 6.3 | 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 | '23/05/11 | 80.1 | 80.7 | 78.5 | 78.7 | -1.7 | -2.11 | 2.74 | 1,197 | 1,051 | 1.14 | 0.95 | -203 | 0 | -52 | -255 | 7.41 | -16 | 4,214 | -20 | 258 | 6.12 | '23/05/10 | 78.4 | 80.6 | 78 | 80.4 | +1.6 | +2.03 | 3.3 | 1,301 | 1,033 | 1.26 | 1.04 | -36.6 | 0 | +30.8 | -5.79 | 7.53 | -15 | 4,230 | +3 | 278 | 6.57 | '23/05/09 | 81 | 81.3 | 78.2 | 78.8 | -2.2 | -2.72 | 3.83 | 2,129 | 2,069 | 1.03 | 1.68 | +226 | -399 | -161 | -334 | 7.63 | +78 | 4,245 | +51 | 275 | 6.48 | '23/05/08 | 80.9 | 81.7 | 80.9 | 81 | +0.9 | +1.12 | 1 | 1,151 | 994 | 1.16 | 0.94 | -91.7 | 0 | +21 | -70.7 | 7.69 | -6 | 4,167 | +8 | 224 | 5.38 | '23/05/05 | 81.2 | 82 | 80 | 80.1 | -1.1 | -1.35 | 2.46 | 2,107 | 1,818 | 1.16 | 1.7 | -167 | -200 | -19.1 | -386 | 7.69 | -73 | 4,173 | -15 | 216 | 5.18 | '23/05/04 | 82 | 83.3 | 81.1 | 81.2 | -0.9 | -1.1 | 2.68 | 1,783 | 1,523 | 1.17 | 1.46 | -704 | -100 | -0.8 | -804 | 7.79 | +18 | 4,246 | +10 | 231 | 5.44 | '23/05/03 | 83.6 | 84 | 81.8 | 82.1 | -2.2 | -2.61 | 2.61 | 1,936 | 1,963 | 0.99 | 1.6 | -708 | 0 | -91.3 | -800 | 8.12 | +184 | 4,228 | +26 | 221 | 5.23 | '23/05/02 | 83.1 | 87.6 | 83.1 | 84.3 | +1.5 | +1.81 | 5.43 | 3,444 | 2,912 | 1.18 | 2.93 | -692 | -26 | +11.1 | -707 | 8.44 | +120 | 4,044 | -30 | 195 | 4.82 |
交易 日期 |
---|
'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 | '24/04/01 | 交易 日期 | '24/03/29 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | '24/03/21 | '24/03/20 | '24/03/19 | '24/03/18 | '24/03/15 | '24/03/14 | '24/03/13 | '24/03/12 | '24/03/11 | '24/03/08 | '24/03/07 | '24/03/06 | 交易 日期 | '24/03/05 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | 交易 日期 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | 交易 日期 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | 交易 日期 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | 交易 日期 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | 交易 日期 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | 交易 日期 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | 交易 日期 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | 交易 日期 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | 交易 日期 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | 交易 日期 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | 交易 日期 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|