|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 277.5 | 288 | -10.5 | -3.65% | 3.47% | 285 | 285.5 | 275.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 9,345 | 26.18億 | 18,049 | 0.5張/筆 | 280.2元 | 6.05 | 30.73 | 3.54 | 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) | 12,740 | 35.83億 | 10,745 | 1.2張/筆 | 281.2元 | +26 (+9.92%) | 連漲連跌: 連2漲→跌 ( -10.5元 / -3.65%) 財報評分: 最新51分 / 平均54分 上市指數: 19857.42 (-274.32 / -1.36%) | | | |
| |
成交價: 277.5元 (-10.5元/ -3.65%) | 成交張數: 9,345張 | 成交金額: 26.2億元 | 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19高 | 近2日新低 | 連2漲→跌 (-10.5元/ -3.65%) | 第71高 | 近2日新低 | 第52高 | 近2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 277.5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 | 今年 01/02 ~04/25 |
---|
起算價 | 251 | 269 | 272 | 258.5 | 301 | 190 | 79.9 | 68.8 | 86.4 | 67 | 47 | 10.5 | - | 271.5 | 漲跌價 | +26.5 | +8.5 | +5.5 | +19 | -23.5 | +87.5 | +197.6 | +208.7 | +191.1 | +210.5 | +230.5 | +267 | - | +6 | 漲跌幅 | +10.6% | +3.16% | +2.02% | +7.35% | -7.81% | +46.1% | +247% | +303% | +221% | +314% | +490% | +2543% | - | +2.21% | 振幅 | 13.7% | 13.8% | 15.1% | 16.4% | 20.3% | 76.8% | 306% | 383% | 305% | 394% | 631% | 2985% | - | 31.3% | 成交張數 | 2.68萬 | 4.55萬 | 7.34萬 | 10.8萬 | 30.8萬 | 76.8萬 | 185萬 | 198萬 | 207萬 | 254萬 | 339萬 | 417萬 | - | 46.3萬 | 成交金額 | 74.2億 | 124億 | 199億 | 289億 | 835億 | 2,014億 | 4,033億 | 4,137億 | 4,210億 | 4,608億 | 5,065億 | 5,334億 | - | 1,272億 | 週轉率 | 22.2% | 37.8% | 60.9% | 89.7% | 256% | 637% | 1535% | 1642% | 1717% | 2103% | 2808% | 3461% | - | 384% |
結算價 277.5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 | 285 | 285.5 | 275.5 | 277.5 | -10.5 | -3.65 | 3.47 | 9,345 | 18,049 | 0.52 | 26.2 | -315 | +489 | -93.6 | +80.5 | 9.73 | -338 | 6,320 | -60 | 816 | 12.9 | '24/04/24 | 269 | 288 | 269 | 288 | +26 | +9.92 | 7.25 | 12,740 | 10,745 | 1.19 | 35.8 | +2,189 | +182 | +274 | +2,645 | 10.2 | +268 | 6,658 | +402 | 876 | 13.2 | '24/04/23 | 255 | 263.5 | 253.5 | 262 | +11 | +4.38 | 3.98 | 4,686 | 7,082 | 0.66 | 12.2 | +248 | +359 | +38.7 | +646 | 8.63 | -42 | 6,390 | +131 | 474 | 7.42 | '24/04/22 | 273.5 | 273.5 | 251 | 251 | -22.5 | -8.23 | 8.23 | 8,557 | 46,593 | 0.18 | 22.2 | -1,814 | +557 | -205 | -1,462 | 8.54 | -64 | 6,432 | -231 | 343 | 5.33 | '24/04/19 | 267.5 | 275 | 259 | 273.5 | +4.5 | +1.67 | 5.95 | 10,213 | 10,584 | 0.96 | 27.7 | +1,469 | +458 | +8.14 | +1,935 | 9.93 | -454 | 6,496 | +26 | 574 | 8.84 | '24/04/18 | 253.5 | 271 | 252 | 269 | +12.5 | +4.87 | 7.41 | 5,181 | 5,029 | 1.03 | 13.8 | +1,732 | +208 | +90.5 | +2,030 | 8.71 | -406 | 6,950 | +217 | 548 | 7.88 | '24/04/17 | 252.5 | 261 | 250 | 256.5 | +7.5 | +3.01 | 4.42 | 2,469 | 2,914 | 0.85 | 6.3 | -85 | +52 | +45.6 | +12.6 | 7.27 | -7 | 7,356 | +72 | 331 | 4.5 | '24/04/16 | 259.5 | 261 | 247 | 249 | -15 | -5.68 | 5.3 | 3,419 | 5,474 | 0.62 | 8.65 | -636 | +6 | -81.1 | -711 | 7.3 | -280 | 7,363 | -124 | 259 | 3.52 | '24/04/15 | 264.5 | 266.5 | 258.5 | 264 | -0.5 | -0.19 | 3.02 | 2,827 | 9,484 | 0.3 | 7.44 | -70 | +2 | -147 | -215 | 7.7 | -66 | 7,643 | -128 | 383 | 5.01 | '24/04/12 | 273 | 284 | 264 | 264.5 | -7.5 | -2.76 | 7.35 | 14,004 | 22,610 | 0.62 | 38.3 | -1,807 | +50 | +137 | -1,620 | 7.8 | +752 | 7,709 | +89 | 511 | 6.63 | '24/04/11 | 257.5 | 272 | 254 | 272 | +15.5 | +6.04 | 7.02 | 6,979 | 7,683 | 0.91 | 18.6 | +397 | 0 | +246 | +643 | 8.98 | -147 | 6,957 | +97 | 422 | 6.07 | '24/04/10 | 261 | 269 | 256.5 | 256.5 | +2.5 | +0.98 | 4.92 | 4,099 | 3,398 | 1.21 | 10.7 | -480 | +4 | -58.2 | -534 | 8.37 | +28 | 7,104 | +50 | 325 | 4.57 | '24/04/09 | 260.5 | 262.5 | 254 | 254 | -6 | -2.31 | 3.27 | 2,397 | 4,866 | 0.49 | 6.15 | -652 | 0 | -46.3 | -698 | 8.71 | +72 | 7,076 | -10 | 275 | 3.89 | '24/04/08 | 273.5 | 274 | 260 | 260 | -8.5 | -3.17 | 5.21 | 6,206 | 12,711 | 0.49 | 16.6 | -1,330 | -356 | -76.5 | -1,762 | 9.22 | +341 | 7,004 | +10 | 285 | 4.07 | '24/04/03 | 249 | 271.5 | 245.5 | 268.5 | +18 | +7.19 | 10.4 | 5,691 | 5,621 | 1.01 | 15 | +1,469 | +340 | +185 | +1,995 | 10.2 | -116 | 6,663 | +132 | 275 | 4.13 | '24/04/02 | 257 | 258.5 | 250.5 | 250.5 | -4.5 | -1.76 | 3.14 | 1,858 | 2,044 | 0.91 | 4.7 | -426 | 0 | -21.6 | -448 | 8.87 | +102 | 6,779 | +7 | 143 | 2.11 | '24/04/01 | 256.5 | 258 | 253.5 | 255 | 0 | 0 | 1.76 | 1,089 | 1,980 | 0.55 | 2.79 | -30 | 0 | -6.25 | -36.3 | 9.19 | -9 | 6,677 | +14 | 136 | 2.04 | '24/03/29 | 252.5 | 261 | 252.5 | 255 | +2.5 | +0.99 | 3.37 | 2,541 | 2,716 | 0.94 | 6.55 | +389 | 0 | +68.7 | +458 | 9.21 | -92 | 6,686 | +44 | 122 | 1.82 | 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 | '24/03/28 | 254 | 254.5 | 246 | 252.5 | 0 | 0 | 3.37 | 2,129 | 2,225 | 0.96 | 5.33 | +202 | 0 | -131 | +71.1 | 8.75 | -166 | 6,778 | +26 | 78 | 1.15 | '24/03/27 | 260.5 | 261 | 252 | 252.5 | -6 | -2.32 | 3.48 | 1,773 | 2,530 | 0.7 | 4.52 | -277 | 0 | -28.7 | -306 | 8.58 | -81 | 6,944 | +52 | 52 | 0.75 | '24/03/26 | 267.5 | 268 | 256.5 | 258.5 | -4 | -1.52 | 4.38 | 2,686 | 4,306 | 0.62 | 7.06 | -152 | 0 | +20.2 | -132 | 8.8 | -104 | 7,025 | 0 | 0 | 0 | '24/03/25 | 269.5 | 271 | 262.5 | 262.5 | -6 | -2.23 | 3.17 | 2,337 | 9,034 | 0.26 | 6.21 | -662 | +2 | -62.4 | -722 | 8.93 | -13 | 7,129 | 0 | 0 | 0 | '24/03/22 | 268 | 276 | 266 | 268.5 | +2.5 | +0.94 | 3.76 | 6,328 | 12,485 | 0.51 | 17.2 | +1,223 | -156 | +26.9 | +1,094 | 9.47 | -208 | 7,142 | -3 | 0 | 0 | '24/03/21 | 267 | 270 | 260 | 266 | +10.5 | +4.11 | 3.91 | 7,396 | 8,065 | 0.92 | 19.6 | +1,085 | -76 | +25.3 | +1,035 | 8.46 | +584 | 7,350 | -303 | 3 | 0.04 | '24/03/20 | 259 | 268 | 250 | 255.5 | -0.5 | -0.2 | 7.03 | 7,111 | 6,425 | 1.11 | 18.5 | -372 | -21 | +1.5 | -391 | 7.59 | +87 | 6,766 | -93 | 306 | 4.52 | '24/03/19 | 242 | 257 | 242 | 256 | +15 | +6.22 | 6.22 | 3,758 | 3,858 | 0.97 | 9.37 | +327 | 0 | +53.7 | +381 | 7.89 | -108 | 6,679 | -170 | 399 | 5.97 | '24/03/18 | 240 | 248.5 | 238 | 241 | +1.5 | +0.63 | 4.38 | 3,063 | 2,957 | 1.04 | 7.45 | +369 | -270 | +30 | +129 | 7.62 | -25 | 6,787 | -145 | 569 | 8.38 | '24/03/15 | 243 | 248 | 238 | 239.5 | -6.5 | -2.64 | 4.07 | 3,638 | 3,776 | 0.96 | 8.82 | +271 | -666 | -19.4 | -415 | 7.31 | +49 | 6,812 | -88 | 714 | 10.5 | '24/03/14 | 248 | 253 | 242 | 246 | -2 | -0.81 | 4.44 | 2,939 | 2,963 | 0.99 | 7.25 | -161 | -24.1 | +20.2 | -165 | 7.09 | -10 | 6,763 | -117 | 802 | 11.9 | '24/03/13 | 261 | 262 | 245.5 | 248 | -9 | -3.5 | 6.42 | 4,666 | 5,094 | 0.92 | 11.7 | -383 | -239 | -50.2 | -672 | 7.21 | -4 | 6,773 | -321 | 919 | 13.6 | '24/03/12 | 258 | 263.5 | 256 | 257 | +1 | +0.39 | 2.93 | 2,551 | 2,960 | 0.86 | 6.62 | -383 | 0 | +38.1 | -345 | 7.52 | +59 | 6,777 | -99 | 1,240 | 18.3 | '24/03/11 | 253.5 | 269 | 253.5 | 256 | -2 | -0.78 | 6.01 | 3,611 | 4,671 | 0.77 | 9.42 | -249 | 0 | +102 | -147 | 7.85 | -16 | 6,718 | -54 | 1,339 | 19.9 | '24/03/08 | 269 | 270 | 256 | 258 | -8 | -3.01 | 5.26 | 3,836 | 4,173 | 0.92 | 10 | -341 | -1 | -36.7 | -379 | 8.08 | +7 | 6,734 | +30 | 1,393 | 20.7 | '24/03/07 | 280.5 | 281 | 266 | 266 | -11.5 | -4.14 | 5.41 | 6,066 | 10,072 | 0.6 | 16.5 | -1,081 | -55 | -74.2 | -1,210 | 8.35 | -138 | 6,727 | -64 | 1,363 | 20.3 | '24/03/06 | 284 | 288 | 276.5 | 277.5 | -7 | -2.46 | 4.04 | 7,835 | 17,208 | 0.46 | 22.1 | -1,134 | 0 | -137 | -1,271 | 9.27 | +482 | 6,865 | -182 | 1,427 | 20.8 | '24/03/05 | 268 | 288.5 | 268 | 284.5 | +19.5 | +7.36 | 7.74 | 11,878 | 11,351 | 1.05 | 33.2 | +2,261 | +79 | +196 | +2,536 | 10.2 | -15 | 6,383 | +56 | 1,609 | 25.2 | 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 | '24/03/04 | 275 | 277 | 265 | 265 | -4.5 | -1.67 | 4.45 | 3,652 | 4,286 | 0.85 | 9.9 | +36 | -242 | -80.8 | -287 | 8.3 | +9 | 6,398 | +31 | 1,553 | 24.3 | '24/03/01 | 267 | 273 | 266.5 | 269.5 | +4.5 | +1.7 | 2.45 | 2,738 | 3,567 | 0.77 | 7.39 | +78 | +14 | +76.7 | +169 | 8.29 | -3 | 6,389 | +86 | 1,522 | 23.8 | '24/02/29 | 260.5 | 265 | 256 | 265 | +5.5 | +2.12 | 3.47 | 2,398 | 2,308 | 1.04 | 6.25 | +166 | +42 | -4.69 | +204 | 8.17 | -131 | 6,392 | -8 | 1,436 | 22.5 | '24/02/27 | 266.5 | 268.5 | 257.5 | 259.5 | -6 | -2.26 | 4.14 | 3,516 | 3,606 | 0.98 | 9.22 | +223 | -383 | -49.9 | -210 | 8.21 | -4 | 6,523 | -40 | 1,444 | 22.1 | '24/02/26 | 274 | 274.5 | 265 | 265.5 | -4.5 | -1.67 | 3.52 | 4,170 | 4,743 | 0.88 | 11.2 | -811 | +105 | -73.4 | -779 | 7.95 | +3 | 6,527 | -231 | 1,484 | 22.7 | '24/02/23 | 281.5 | 286 | 270 | 270 | -5 | -1.82 | 5.82 | 6,973 | 11,224 | 0.62 | 19.4 | -1,059 | +72 | -107 | -1,094 | 8.48 | -69 | 6,524 | -109 | 1,715 | 26.3 | '24/02/22 | 276.5 | 282.5 | 275 | 275 | +4 | +1.48 | 2.77 | 6,781 | 6,092 | 1.11 | 18.9 | +167 | +344 | +194 | +704 | 9.35 | -91 | 6,593 | -12 | 1,824 | 27.7 | '24/02/21 | 268.5 | 275.5 | 267.5 | 271 | +3 | +1.12 | 2.99 | 3,146 | 3,030 | 1.04 | 8.55 | +428 | +32 | +117 | +577 | 9.24 | -28 | 6,684 | +30 | 1,836 | 27.5 | '24/02/20 | 266 | 271 | 265.5 | 268 | +2 | +0.75 | 2.07 | 2,932 | 2,915 | 1.01 | 7.85 | -326 | +13 | +2.74 | -310 | 8.96 | -52 | 6,712 | -22 | 1,806 | 26.9 | '24/02/19 | 282.5 | 282.5 | 266 | 266 | -14.5 | -5.17 | 5.88 | 5,586 | 6,249 | 0.89 | 15.2 | -1,740 | -8 | -77.6 | -1,826 | 8.97 | +118 | 6,764 | -32 | 1,828 | 27 | '24/02/16 | 274.5 | 287.5 | 272.5 | 280.5 | +5.5 | +2 | 5.45 | 9,934 | 10,727 | 0.93 | 27.8 | -252 | -79 | +92.1 | -239 | 10.4 | +40 | 6,646 | -88 | 1,860 | 28 | '24/02/15 | 275 | 282 | 263.5 | 275 | +5 | +1.85 | 6.85 | 10,798 | 9,155 | 1.18 | 29.5 | -423 | -220 | +250 | -392 | 10.6 | +608 | 6,606 | -124 | 1,948 | 29.5 | '24/02/05 | 282 | 282 | 258 | 270 | -16 | -5.59 | 8.39 | 13,746 | 12,491 | 1.1 | 37.1 | -1,197 | -362 | +37.5 | -1,521 | 11 | +51 | 6,001 | -494 | 2,072 | 34.5 | '24/02/02 | 282 | 289 | 281 | 286 | +9 | +3.25 | 2.89 | 6,454 | 5,786 | 1.12 | 18.4 | -152 | -35 | +114 | -73.2 | 11.7 | +276 | 5,950 | +84 | 2,566 | 43.1 | '24/02/01 | 281 | 282.5 | 275 | 277 | -3 | -1.07 | 2.68 | 5,654 | 5,345 | 1.06 | 15.7 | -174 | -115 | -15.3 | -304 | 11.6 | +97 | 5,674 | +13 | 2,482 | 43.7 | '24/01/31 | 283.5 | 291 | 280 | 280 | -6 | -2.1 | 3.85 | 6,997 | 6,990 | 1 | 19.9 | +862 | -327 | -156 | +379 | 11.7 | -261 | 5,577 | -271 | 2,469 | 44.3 | '24/01/30 | 288 | 295 | 282 | 286 | -0.5 | -0.17 | 4.54 | 9,600 | 8,588 | 1.12 | 27.6 | -1,661 | -639 | -15.2 | -2,315 | 12.7 | +692 | 5,838 | +167 | 2,740 | 46.9 | '24/01/29 | 281 | 291.5 | 280.5 | 286.5 | 0 | 0 | 3.84 | 6,104 | 5,763 | 1.06 | 17.4 | -988 | -137 | +138 | -987 | 14.1 | +261 | 5,146 | +131 | 2,573 | 50 | 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 | 298.5 | 299 | 283.5 | 286.5 | -14.5 | -4.82 | 5.15 | 9,219 | 11,924 | 0.77 | 26.7 | +192 | -1,202 | -8.45 | -1,018 | 14.9 | +398 | 4,885 | +178 | 2,442 | 50 | '24/01/25 | 308 | 315 | 300.5 | 301 | -2 | -0.66 | 4.79 | 10,380 | 10,240 | 1.01 | 32 | -524 | -68 | -110 | -703 | 14.7 | +107 | 4,487 | +122 | 2,264 | 50.5 | '24/01/24 | 305 | 308 | 299 | 303 | 0 | 0 | 2.97 | 4,464 | 4,150 | 1.08 | 13.6 | +138 | 0 | -8.06 | +130 | 15.1 | -44 | 4,380 | +82 | 2,142 | 48.9 | '24/01/23 | 310 | 310.5 | 302.5 | 303 | -9.5 | -3.04 | 2.56 | 5,560 | 5,435 | 1.02 | 17 | -259 | -118 | -99.8 | -477 | 15 | -115 | 4,424 | +168 | 2,060 | 46.6 | '24/01/22 | 317 | 323 | 303.5 | 312.5 | +2.5 | +0.81 | 6.29 | 15,597 | 21,905 | 0.71 | 48.8 | -1,974 | -399 | -18.1 | -2,391 | 15.3 | +166 | 4,539 | -71 | 1,892 | 41.7 | '24/01/19 | 298 | 310 | 296.5 | 310 | +15.5 | +5.26 | 4.58 | 12,906 | 15,037 | 0.86 | 39.4 | +971 | +37 | +19.3 | +1,027 | 16.9 | -99 | 4,373 | +48 | 1,963 | 44.9 | '24/01/18 | 295 | 295.5 | 279.5 | 294.5 | -1 | -0.34 | 5.41 | 9,032 | 7,528 | 1.2 | 26.1 | +862 | -327 | -156 | +379 | 16.3 | +50 | 4,472 | +30 | 1,915 | 42.8 | '24/01/17 | 295.5 | 302 | 288.5 | 295.5 | +2.5 | +0.85 | 4.61 | 8,980 | 13,285 | 0.68 | 26.6 | -33.1 | +766 | -475 | +258 | 15.2 | -101 | 4,422 | -4 | 1,885 | 42.6 | '24/01/16 | 281.5 | 297 | 273.5 | 293 | +11 | +3.9 | 8.33 | 10,950 | 10,058 | 1.09 | 31.3 | +212 | +416 | +129 | +757 | 15.5 | +70 | 4,523 | +79 | 1,889 | 41.8 | '24/01/15 | 278.5 | 282.5 | 269 | 282 | +9.5 | +3.49 | 4.95 | 6,236 | 5,133 | 1.21 | 17.4 | -180 | +256 | +68.5 | +145 | 15.3 | +189 | 4,453 | +31 | 1,810 | 40.6 | '24/01/12 | 277 | 279 | 272 | 272.5 | -6 | -2.15 | 2.51 | 4,659 | 9,801 | 0.48 | 12.8 | -278 | -14 | -27.5 | -320 | 15.4 | +41 | 4,264 | -26 | 1,779 | 41.7 | '24/01/11 | 272.5 | 284 | 269.5 | 278.5 | +6.5 | +2.39 | 5.33 | 10,319 | 10,558 | 0.98 | 28.7 | +1,067 | 0 | +4.97 | +1,072 | 15.5 | +56 | 4,223 | -28 | 1,805 | 42.7 | '24/01/10 | 264 | 272 | 260 | 272 | +5.5 | +2.06 | 4.5 | 10,899 | 9,385 | 1.16 | 29 | +945 | +374 | -72.3 | +1,246 | 14.6 | -303 | 4,167 | -27 | 1,833 | 44 | '24/01/09 | 252 | 266.5 | 251.5 | 266.5 | +24 | +9.9 | 6.19 | 12,359 | 10,047 | 1.23 | 32.2 | +2,202 | +729 | -85.5 | +2,846 | 13.9 | -289 | 4,470 | +333 | 1,860 | 41.6 | '24/01/08 | 248 | 252 | 242.5 | 242.5 | -3.5 | -1.42 | 3.86 | 3,009 | 3,233 | 0.93 | 7.42 | +416 | -10 | +27.7 | +434 | 11.9 | -76 | 4,759 | +15 | 1,527 | 32.1 | '24/01/05 | 257.5 | 259.5 | 245 | 246 | -11 | -4.28 | 5.64 | 7,506 | 9,146 | 0.82 | 18.7 | -616 | -722 | +72.1 | -1,266 | 11.6 | +62 | 4,835 | -23 | 1,512 | 31.3 | '24/01/04 | 263 | 271 | 255 | 257 | -8.5 | -3.2 | 6.03 | 5,760 | 14,202 | 0.41 | 15.2 | -339 | -16 | -15.6 | -371 | 12.1 | +363 | 4,773 | -95 | 1,535 | 32.2 | '24/01/03 | 255 | 271 | 254.5 | 265.5 | +6.5 | +2.51 | 6.37 | 6,958 | 6,048 | 1.15 | 18.5 | +1,771 | -70 | +11.6 | +1,713 | 12.6 | -415 | 4,410 | +166 | 1,630 | 37 | 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 | 271.5 | 271.5 | 248 | 259 | -12.5 | -4.6 | 8.66 | 8,844 | 13,915 | 0.64 | 22.8 | -1,189 | -343 | -67.3 | -1,599 | 11 | +473 | 4,825 | -56 | 1,464 | 30.3 | '23/12/29 | 267.5 | 272 | 263.5 | 271.5 | +6 | +2.26 | 3.2 | 4,497 | 3,664 | 1.23 | 12.1 | +1,267 | -45 | +29.4 | +1,252 | 11.8 | -54 | 4,352 | +55 | 1,520 | 34.9 | '23/12/28 | 269 | 273.5 | 265 | 265.5 | -0.5 | -0.19 | 3.2 | 5,597 | 5,161 | 1.08 | 15.1 | +713 | 0 | -9.02 | +704 | 10.7 | -189 | 4,406 | -19 | 1,465 | 33.3 | '23/12/27 | 275.5 | 278 | 263.5 | 266 | -5 | -1.85 | 5.35 | 7,839 | 8,418 | 0.93 | 21 | -1,271 | +50 | +31.3 | -1,190 | 9.98 | +234 | 4,595 | -105 | 1,484 | 32.3 | '23/12/26 | 269 | 271.5 | 262.5 | 271 | +3 | +1.12 | 3.36 | 4,363 | 8,775 | 0.5 | 11.7 | -783 | 0 | -7.87 | -791 | 10.9 | -20 | 4,361 | +90 | 1,589 | 36.4 | '23/12/25 | 265 | 272.5 | 262.5 | 268 | +8 | +3.08 | 3.85 | 5,253 | 5,120 | 1.03 | 14.1 | +44 | +200 | -36.9 | +207 | 11.6 | -140 | 4,381 | +20 | 1,499 | 34.2 | '23/12/22 | 259 | 268.5 | 258 | 260 | +3 | +1.17 | 4.09 | 4,555 | 4,963 | 0.92 | 12 | -230 | 0 | +41.1 | -189 | 11.6 | +134 | 4,521 | -17 | 1,479 | 32.7 | '23/12/21 | 256 | 262.5 | 255 | 257 | -4 | -1.53 | 2.87 | 2,854 | 3,893 | 0.73 | 7.38 | -80.3 | 0 | -72.5 | -153 | 11.8 | -108 | 4,387 | -27 | 1,496 | 34.1 | '23/12/20 | 255 | 262 | 251 | 261 | +7.5 | +2.96 | 4.34 | 4,985 | 4,247 | 1.17 | 12.8 | +415 | -485 | +88.2 | +18.1 | 11.8 | +221 | 4,495 | +54 | 1,523 | 33.9 | '23/12/19 | 258 | 261 | 249 | 253.5 | -3.5 | -1.36 | 4.67 | 3,366 | 3,713 | 0.91 | 8.53 | +207 | -540 | +39.2 | -294 | 11.4 | -18 | 4,274 | -20 | 1,469 | 34.4 | '23/12/18 | 259 | 262.5 | 256 | 257 | -2 | -0.77 | 2.51 | 2,724 | 3,928 | 0.69 | 7.04 | -242 | 0 | +4.63 | -237 | 11.3 | +16 | 4,292 | -38 | 1,489 | 34.7 | '23/12/15 | 268 | 269 | 259 | 259 | -6 | -2.26 | 3.77 | 3,812 | 4,966 | 0.77 | 9.99 | +71.4 | -119 | -49.9 | -97.6 | 11.8 | -40 | 4,276 | +3 | 1,527 | 35.7 | '23/12/14 | 270.5 | 275.5 | 263 | 265 | -1.5 | -0.56 | 4.69 | 6,617 | 7,221 | 0.92 | 17.8 | -371 | +3 | -34.4 | -402 | 11.9 | +288 | 4,316 | -7 | 1,524 | 35.3 | '23/12/13 | 272 | 282 | 265 | 266.5 | -1.5 | -0.56 | 6.34 | 10,696 | 8,780 | 1.22 | 29.2 | -310 | -295 | -33.7 | -639 | 12.3 | -46 | 4,028 | -10 | 1,531 | 38 | '23/12/12 | 267 | 274 | 264.5 | 268 | +2 | +0.75 | 3.57 | 8,610 | 7,833 | 1.1 | 23.2 | +237 | +9 | +13.1 | +259 | 12.9 | -208 | 4,074 | +64 | 1,541 | 37.8 | '23/12/11 | 276 | 276 | 255.5 | 266 | +5 | +1.92 | 7.85 | 12,842 | 11,544 | 1.11 | 34 | -774 | +132 | -97.5 | -740 | 12.6 | +328 | 4,282 | -15 | 1,477 | 34.5 | '23/12/08 | 255 | 266 | 249 | 261 | +10 | +3.98 | 6.77 | 7,485 | 7,075 | 1.06 | 19.3 | +180 | -90 | +20.3 | +110 | 13 | -46 | 3,954 | -21 | 1,492 | 37.7 | '23/12/07 | 252 | 261 | 249.5 | 251 | -3 | -1.18 | 4.53 | 5,496 | 8,079 | 0.68 | 14 | +155 | -347 | +111 | -81.1 | 13 | +23 | 4,000 | +50 | 1,513 | 37.8 | 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 | '23/12/06 | 248 | 257.5 | 248 | 254 | +7.5 | +3.04 | 3.85 | 7,549 | 7,690 | 0.98 | 19.1 | -550 | +71 | +82.6 | -396 | 12.9 | +221 | 3,977 | +31 | 1,463 | 36.8 | '23/12/05 | 242.5 | 253 | 239 | 246.5 | -3 | -1.2 | 5.61 | 9,115 | 7,879 | 1.16 | 22.4 | +369 | -693 | +32.9 | -291 | 13.6 | +360 | 3,756 | -78 | 1,432 | 38.1 | '23/12/04 | 283 | 285 | 249.5 | 249.5 | -27.5 | -9.93 | 12.8 | 14,367 | 12,958 | 1.11 | 38.2 | -1,979 | -451 | -208 | -2,638 | 13.3 | +836 | 3,396 | -241 | 1,510 | 44.5 | '23/12/01 | 252.5 | 277 | 252 | 277 | +25 | +9.92 | 9.92 | 13,701 | 13,131 | 1.04 | 36.1 | +1,449 | +45 | +161 | +1,656 | 15 | -345 | 2,560 | +187 | 1,751 | 68.4 | '23/11/30 | 250 | 263 | 245 | 252 | +5.5 | +2.23 | 7.3 | 17,750 | 18,280 | 0.97 | 45.1 | -43 | +180 | -56.8 | +80.2 | 13.8 | +348 | 2,905 | -84 | 1,564 | 53.8 | '23/11/29 | 227 | 246.5 | 227 | 246.5 | +22 | +9.8 | 8.69 | 10,570 | 8,603 | 1.23 | 25.5 | +1,293 | +647 | -10.7 | +1,929 | 13.8 | -586 | 2,557 | +149 | 1,648 | 64.5 | '23/11/28 | 216.5 | 227 | 216.5 | 224.5 | +8 | +3.7 | 4.85 | 2,118 | 3,012 | 0.7 | 4.72 | -375 | +300 | +190 | +115 | 12.8 | +16 | 3,143 | -8 | 1,499 | 47.7 | '23/11/27 | 223 | 223.5 | 216 | 216.5 | -6 | -2.7 | 3.37 | 2,251 | 5,911 | 0.38 | 4.92 | +44.1 | +100 | -24.1 | +120 | 13.1 | -39 | 3,127 | -60 | 1,507 | 48.2 | '23/11/24 | 226 | 227 | 220.5 | 222.5 | -3.5 | -1.55 | 2.88 | 2,530 | 7,450 | 0.34 | 5.64 | -51 | -14 | +18.5 | -46.5 | 13.5 | +59 | 3,166 | -81 | 1,567 | 49.5 | '23/11/23 | 230.5 | 232.5 | 225.5 | 226 | -4 | -1.74 | 3.04 | 2,193 | 6,106 | 0.36 | 5.01 | -373 | +1 | -4.41 | -376 | 13.5 | +257 | 3,107 | -25 | 1,648 | 53 | '23/11/22 | 227 | 235 | 227 | 230 | 0 | 0 | 3.48 | 2,937 | 3,780 | 0.78 | 6.79 | +238 | +279 | -73.9 | +443 | 13.8 | -187 | 2,850 | -8 | 1,673 | 58.7 | '23/11/21 | 238 | 240 | 230 | 230 | -1.5 | -0.65 | 4.32 | 4,729 | 12,535 | 0.38 | 11.1 | -427 | +76 | +97.3 | -254 | 13.6 | -32 | 3,037 | -31 | 1,681 | 55.4 | '23/11/20 | 232 | 232 | 227.5 | 231.5 | +2 | +0.87 | 1.96 | 2,234 | 12,004 | 0.19 | 5.14 | -59 | 0 | -50 | -109 | 14 | +9 | 3,069 | -19 | 1,712 | 55.8 | '23/11/17 | 230.5 | 232.5 | 224 | 229.5 | -1 | -0.43 | 3.69 | 4,954 | 4,023 | 1.23 | 11.3 | +824 | -434 | -129 | +261 | 14.1 | +31 | 3,060 | -44 | 1,731 | 56.6 | '23/11/16 | 239.5 | 241 | 228 | 230.5 | -9 | -3.76 | 5.43 | 6,120 | 21,203 | 0.29 | 14.3 | +192 | -600 | -74.5 | -482 | 13.4 | -234 | 3,029 | +9 | 1,775 | 58.6 | '23/11/15 | 240 | 247 | 238 | 239.5 | +5.5 | +2.35 | 3.85 | 9,885 | 8,179 | 1.21 | 24 | +1,131 | -92 | +150 | +1,189 | 13.3 | -351 | 3,263 | +11 | 1,766 | 54.1 | '23/11/14 | 234.5 | 239 | 230.5 | 234 | 0 | 0 | 3.63 | 6,802 | 9,137 | 0.74 | 16 | +573 | -17 | +73.7 | +630 | 12.4 | -160 | 3,614 | -42 | 1,755 | 48.6 | '23/11/13 | 235 | 238 | 224 | 234 | +4 | +1.74 | 6.09 | 10,226 | 24,458 | 0.42 | 23.6 | +1,138 | -293 | +20.9 | +866 | 12.1 | -273 | 3,774 | +10 | 1,797 | 47.6 | 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 | '23/11/10 | 224.5 | 230 | 223 | 230 | +6.5 | +2.91 | 3.13 | 6,187 | 6,310 | 0.98 | 14 | +761 | -87 | -39.9 | +634 | 11.2 | -72 | 4,047 | +89 | 1,787 | 44.2 | '23/11/09 | 221 | 228.5 | 216.5 | 223.5 | -1.5 | -0.67 | 5.33 | 7,951 | 14,777 | 0.54 | 17.7 | +863 | +96 | -10.8 | +948 | 10.6 | -510 | 4,119 | +104 | 1,698 | 41.2 | '23/11/08 | 223.5 | 229.5 | 220.5 | 225 | +5.5 | +2.51 | 4.1 | 8,221 | 6,614 | 1.24 | 18.5 | -25 | +117 | +35.1 | +127 | 9.88 | +107 | 4,629 | +24 | 1,594 | 34.4 | '23/11/07 | 218 | 221.5 | 216.5 | 219.5 | -0.5 | -0.23 | 2.27 | 5,416 | 8,436 | 0.64 | 11.9 | +1 | +22 | -11.3 | +11.7 | 9.9 | +33 | 4,522 | +19 | 1,570 | 34.7 | '23/11/06 | 213 | 220 | 209 | 220 | +13.5 | +6.54 | 5.33 | 10,267 | 14,124 | 0.73 | 22.1 | +961 | +464 | +102 | +1,527 | 9.97 | -151 | 4,489 | +118 | 1,551 | 34.6 | '23/11/03 | 196.5 | 213 | 196.5 | 206.5 | +12 | +6.17 | 8.48 | 11,534 | 11,293 | 1.02 | 23.7 | +673 | +1,308 | +19 | +2,000 | 9.25 | -538 | 4,640 | +155 | 1,433 | 30.9 | '23/11/02 | 191 | 198 | 190 | 194.5 | +10.5 | +5.71 | 4.35 | 6,535 | 5,687 | 1.15 | 12.7 | -669 | +463 | +352 | +146 | 8.57 | +171 | 5,178 | +40 | 1,278 | 24.7 | '23/11/01 | 182 | 185.5 | 177 | 184 | +4 | +2.22 | 4.72 | 3,695 | 2,887 | 1.28 | 6.72 | -389 | +235 | -63.4 | -217 | 9.63 | +260 | 5,007 | +5 | 1,238 | 24.7 | '23/10/31 | 190 | 192.5 | 178 | 180 | -8.5 | -4.51 | 7.69 | 4,924 | 4,638 | 1.06 | 9.01 | +597 | 0 | +14.6 | +612 | 9.95 | -413 | 4,747 | +68 | 1,233 | 26 | '23/10/30 | 191.5 | 193.5 | 188 | 188.5 | -1.5 | -0.79 | 2.89 | 2,551 | 2,277 | 1.12 | 4.85 | -316 | +39 | +3.15 | -274 | 9.44 | +118 | 5,160 | +18 | 1,165 | 22.6 | '23/10/27 | 193 | 195.5 | 186.5 | 190 | 0 | 0 | 4.74 | 6,849 | 5,544 | 1.24 | 13.1 | -554 | +517 | -9.78 | -46.8 | 9.7 | -75 | 5,042 | +105 | 1,147 | 22.7 | '23/10/26 | 194 | 197 | 190 | 190 | -9.5 | -4.76 | 3.51 | 5,276 | 6,301 | 0.84 | 10.2 | -684 | +1 | -8.29 | -691 | 10.1 | +124 | 5,117 | -2 | 1,042 | 20.4 | '23/10/25 | 197 | 206.5 | 194 | 199.5 | +11.5 | +6.12 | 6.65 | 10,795 | 8,342 | 1.29 | 21.7 | +1,221 | +347 | +90.7 | +1,659 | 10.7 | -145 | 4,993 | +219 | 1,044 | 20.9 | '23/10/24 | 182.5 | 188 | 180 | 188 | +7 | +3.87 | 4.42 | 4,413 | 3,550 | 1.24 | 8.16 | -133 | +81 | +46.4 | -5.61 | 9.7 | +23 | 5,138 | -29 | 825 | 16.1 | '23/10/23 | 175 | 184.5 | 174.5 | 181 | +4 | +2.26 | 5.65 | 4,614 | 3,975 | 1.16 | 8.36 | -179 | +74 | +2.66 | -102 | 9.9 | +42 | 5,115 | +107 | 854 | 16.7 | '23/10/20 | 179 | 181 | 173 | 177 | -5.5 | -3.01 | 4.38 | 7,605 | 6,344 | 1.2 | 13.5 | -40 | -483 | +12.3 | -511 | 10 | -118 | 5,073 | -31 | 747 | 14.7 | '23/10/19 | 193.5 | 196.5 | 178.5 | 182.5 | -15.5 | -7.83 | 9.09 | 14,193 | 13,953 | 1.02 | 26.3 | +410 | -2,867 | -172 | -2,629 | 10.1 | +629 | 5,191 | -675 | 778 | 15 | '23/10/18 | 217 | 218.5 | 198 | 198 | -22 | -10 | 9.32 | 7,599 | 8,924 | 0.85 | 15.7 | +317 | -406 | -231 | -320 | 9.77 | -307 | 4,562 | -63 | 1,453 | 31.9 | 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 | 228.5 | 231.5 | 218.5 | 220 | -6 | -2.65 | 5.75 | 3,823 | 7,912 | 0.48 | 8.57 | -344 | +69 | -65 | -340 | 9.64 | +12 | 4,869 | -100 | 1,516 | 31.1 | '23/10/16 | 225 | 230.5 | 224.5 | 226 | -1.5 | -0.66 | 2.64 | 3,013 | 3,287 | 0.92 | 6.86 | +344 | +54 | +5.5 | +404 | 9.91 | -117 | 4,857 | +1 | 1,616 | 33.3 | '23/10/13 | 232.5 | 236 | 220.5 | 227.5 | -5.5 | -2.36 | 6.65 | 6,313 | 11,320 | 0.56 | 14.3 | +128 | -30 | +13 | +111 | 9.58 | -235 | 4,974 | -56 | 1,615 | 32.5 | '23/10/12 | 232 | 237 | 223 | 233 | +5 | +2.19 | 6.14 | 7,851 | 7,028 | 1.12 | 18.1 | +356 | +27 | -4.35 | +379 | 9.45 | +47 | 5,209 | +23 | 1,671 | 32.1 | '23/10/11 | 234.5 | 235 | 225 | 228 | -2 | -0.87 | 4.35 | 5,234 | 8,032 | 0.65 | 12 | +756 | +118 | -34.9 | +839 | 9.14 | -450 | 5,162 | +15 | 1,648 | 31.9 | '23/10/06 | 232 | 239 | 229.5 | 230 | +0.5 | +0.22 | 4.14 | 8,872 | 7,400 | 1.2 | 20.8 | -316 | -1 | +45 | -272 | 8.51 | +209 | 5,612 | +3 | 1,633 | 29.1 | '23/10/05 | 235.5 | 237.5 | 228 | 229.5 | -4 | -1.71 | 4.07 | 8,619 | 9,225 | 0.93 | 20 | -1,765 | +4 | +30.2 | -1,731 | 8.79 | +384 | 5,403 | -72 | 1,630 | 30.2 | '23/10/04 | 220 | 237 | 219 | 233.5 | +9 | +4.01 | 8.02 | 12,140 | 10,134 | 1.2 | 28.1 | +838 | +758 | +17.1 | +1,613 | 10.3 | -182 | 5,019 | +24 | 1,702 | 33.9 | '23/10/03 | 228 | 230.5 | 222 | 224.5 | -0.5 | -0.22 | 3.78 | 6,267 | 8,805 | 0.71 | 14.2 | +191 | -130 | -0.92 | +60.1 | 9.77 | -386 | 5,201 | -10 | 1,678 | 32.3 | '23/10/02 | 222 | 234.5 | 220.5 | 225 | +7.5 | +3.45 | 6.44 | 10,906 | 10,387 | 1.05 | 24.9 | +789 | +317 | +116 | +1,222 | 9.61 | -32 | 5,587 | -179 | 1,688 | 30.2 | '23/09/28 | 217 | 223 | 214 | 217.5 | +2.5 | +1.16 | 4.19 | 6,584 | 7,399 | 0.89 | 14.4 | -496 | 0 | +46.6 | -449 | 8.91 | +79 | 5,619 | -2 | 1,867 | 33.2 | '23/09/27 | 214 | 218 | 211 | 215 | +1 | +0.47 | 3.27 | 3,587 | 3,179 | 1.13 | 7.69 | -520 | -66 | -13.7 | -600 | 9.32 | +157 | 5,540 | +8 | 1,869 | 33.7 | '23/09/26 | 217 | 222 | 213 | 214 | -3.5 | -1.61 | 4.14 | 5,374 | 7,682 | 0.7 | 11.7 | -183 | +2 | -25.9 | -207 | 9.79 | +81 | 5,383 | -24 | 1,861 | 34.6 | '23/09/25 | 216 | 219.5 | 211 | 217.5 | +4 | +1.87 | 3.98 | 7,520 | 7,880 | 0.95 | 16.3 | +175 | +220 | -0.19 | +395 | 9.95 | -356 | 5,302 | +71 | 1,885 | 35.6 | '23/09/22 | 199 | 213.5 | 197.5 | 213.5 | +12 | +5.96 | 7.94 | 6,185 | 5,906 | 1.05 | 12.9 | +20 | 0 | +60.1 | +80.1 | 9.82 | +184 | 5,658 | +132 | 1,814 | 32.1 | '23/09/21 | 202.5 | 204 | 195 | 201.5 | -4 | -1.95 | 4.38 | 4,339 | 5,646 | 0.77 | 8.71 | +176 | 0 | -4.76 | +171 | 9.8 | -36 | 5,474 | +90 | 1,682 | 30.7 | '23/09/20 | 197.5 | 208.5 | 197.5 | 205.5 | +3 | +1.48 | 5.43 | 5,187 | 4,694 | 1.11 | 10.6 | -106 | +200 | +2.74 | +96.7 | 9.63 | +62 | 5,510 | -4 | 1,592 | 28.9 | '23/09/19 | 212 | 213.5 | 202 | 202.5 | -6.5 | -3.11 | 5.5 | 4,592 | 5,061 | 0.91 | 9.51 | -453 | -183 | +45.9 | -590 | 9.75 | +44 | 5,448 | -325 | 1,596 | 29.3 | 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 | '23/09/18 | 221 | 222 | 209 | 209 | -15.5 | -6.9 | 5.79 | 6,738 | 10,394 | 0.65 | 14.4 | -845 | +2 | -59.5 | -902 | 10.2 | -200 | 5,404 | -283 | 1,921 | 35.5 | '23/09/15 | 215 | 224.5 | 212.5 | 224.5 | +10 | +4.66 | 5.59 | 13,243 | 12,413 | 1.07 | 29.1 | +2,669 | -1 | +2.8 | +2,671 | 11 | -1,347 | 5,604 | +129 | 2,204 | 39.3 | '23/09/14 | 197.5 | 214.5 | 197 | 214.5 | +19.5 | +10 | 8.97 | 8,984 | 7,743 | 1.16 | 18.7 | +2,098 | +71 | +39.8 | +2,209 | 8.77 | -419 | 6,951 | +57 | 2,075 | 29.9 | '23/09/13 | 194 | 195 | 188 | 195 | +0.5 | +0.26 | 3.6 | 5,456 | 5,501 | 0.99 | 10.5 | +756 | -160 | -11.4 | +585 | 7.07 | -191 | 7,370 | +107 | 2,018 | 27.4 | '23/09/12 | 195.5 | 198 | 190.5 | 194.5 | -2.5 | -1.27 | 3.81 | 7,415 | 5,573 | 1.33 | 14.4 | +1,041 | -438 | +1.9 | +605 | 6.65 | -553 | 7,561 | -701 | 1,911 | 25.3 | '23/09/11 | 216.5 | 216.5 | 197 | 197 | -21.5 | -9.84 | 8.92 | 6,333 | 9,126 | 0.69 | 12.8 | -1,170 | -53 | -136 | -1,359 | 5.82 | -434 | 8,114 | +185 | 2,612 | 32.2 | '23/09/08 | 220.5 | 224.5 | 215.5 | 218.5 | +0.5 | +0.23 | 4.13 | 6,748 | 6,184 | 1.09 | 14.9 | +218 | -5 | +60.1 | +273 | 6.59 | +174 | 8,548 | +132 | 2,427 | 28.4 | '23/09/07 | 215.5 | 222 | 215 | 218 | -0.5 | -0.23 | 3.2 | 4,037 | 5,880 | 0.69 | 8.84 | -18 | -5 | -12.7 | -35.7 | 6.4 | -69 | 8,374 | +29 | 2,295 | 27.4 | '23/09/06 | 213 | 225 | 212 | 218.5 | +7 | +3.31 | 6.15 | 9,197 | 7,698 | 1.19 | 20.2 | +964 | +1 | +81.1 | +1,046 | 6.33 | -56 | 8,443 | +305 | 2,266 | 26.8 | '23/09/05 | 212 | 213.5 | 209.5 | 211.5 | -0.5 | -0.24 | 1.89 | 3,294 | 2,842 | 1.16 | 6.96 | -243 | -72.6 | +1.51 | -314 | 5.47 | +204 | 8,499 | -93 | 1,961 | 23.1 | '23/09/04 | 215 | 216 | 209 | 212 | -4.5 | -2.08 | 3.23 | 5,943 | 9,798 | 0.61 | 12.6 | +286 | -113 | +1.95 | +175 | 5.57 | +146 | 8,295 | +72 | 2,054 | 24.8 | '23/09/01 | 229.5 | 230 | 215 | 216.5 | -15 | -6.48 | 6.48 | 12,038 | 10,315 | 1.17 | 26.5 | -1,320 | -3,055 | -110 | -4,485 | 5.31 | +1,200 | 8,149 | +24 | 1,982 | 24.3 | '23/08/31 | 215 | 233 | 215 | 231.5 | +6.5 | +2.89 | 8 | 10,633 | 10,014 | 1.06 | 24.1 | +1,675 | -36 | -80.8 | +1,558 | 6.35 | -258 | 6,949 | +243 | 1,958 | 28.2 | '23/08/30 | 229.5 | 234 | 224.5 | 225 | +2.5 | +1.12 | 4.27 | 9,857 | 11,406 | 0.86 | 22.6 | -803 | 0 | +126 | -677 | 4.89 | +9 | 7,207 | -28 | 1,715 | 23.8 | '23/08/29 | 222 | 224 | 216.5 | 222.5 | +4 | +1.83 | 3.43 | 4,545 | 8,540 | 0.53 | 10 | -34 | +129 | -109 | -13.8 | 5.2 | +329 | 7,198 | -22 | 1,743 | 24.2 | '23/08/28 | 230 | 231 | 218 | 218.5 | -8 | -3.53 | 5.74 | 6,017 | 12,336 | 0.49 | 13.4 | -99 | -161 | -12.4 | -272 | 5.45 | +134 | 6,869 | -179 | 1,765 | 25.7 | '23/08/25 | 225 | 233 | 220 | 226.5 | -7.5 | -3.21 | 5.56 | 7,971 | 6,490 | 1.23 | 18.1 | +836 | -21 | -41 | +774 | 5.45 | -552 | 6,735 | +85 | 1,944 | 28.9 | '23/08/24 | 244.5 | 248 | 232 | 234 | 0 | 0 | 6.84 | 15,372 | 12,374 | 1.24 | 36.8 | -639 | +6 | +40.3 | -593 | 4.73 | +1,007 | 7,287 | -152 | 1,859 | 25.5 | 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 | '23/08/23 | 226 | 237 | 218.5 | 234 | +10 | +4.46 | 8.26 | 14,047 | 11,725 | 1.2 | 32.3 | +674 | +1,452 | -17.3 | +2,108 | 5.23 | -332 | 6,280 | +209 | 2,011 | 32 | '23/08/22 | 236.5 | 240 | 223 | 224 | -5 | -2.18 | 7.42 | 15,196 | 12,075 | 1.26 | 35.3 | +185 | -450 | +5.29 | -260 | 4.66 | -207 | 6,612 | -29 | 1,802 | 27.3 | '23/08/21 | 235 | 239 | 223.5 | 229 | -1 | -0.43 | 6.74 | 14,809 | 12,226 | 1.21 | 34.2 | -466 | -12 | -28.8 | -507 | 4.49 | +228 | 6,819 | +11 | 1,831 | 26.9 | '23/08/18 | 224 | 239.5 | 217.5 | 230 | +7 | +3.14 | 9.87 | 25,860 | 21,683 | 1.19 | 59.4 | -34 | +129 | -109 | -13.8 | 4.88 | -254 | 6,591 | +182 | 1,820 | 27.6 | '23/08/17 | 211.5 | 231.5 | 211.5 | 223 | +7.5 | +3.48 | 9.28 | 20,363 | 16,958 | 1.2 | 45.6 | -432 | +56 | +0.32 | -376 | 4.86 | +296 | 6,845 | +140 | 1,638 | 23.9 | '23/08/16 | 199 | 215.5 | 198.5 | 215.5 | +14 | +6.95 | 8.44 | 21,833 | 17,503 | 1.25 | 45.2 | -1,988 | +817 | +330 | -841 | 5.2 | +320 | 6,549 | +130 | 1,498 | 22.9 | '23/08/15 | 193 | 201.5 | 192 | 201.5 | +18 | +9.81 | 5.18 | 5,041 | 3,685 | 1.37 | 9.99 | +1,968 | +22 | +116 | +2,106 | 6.79 | -181 | 6,229 | +238 | 1,368 | 22 | '23/08/14 | 184 | 190.5 | 181.5 | 183.5 | -8.5 | -4.43 | 4.69 | 6,793 | 7,161 | 0.95 | 12.6 | -236 | +126 | -19.8 | -130 | 5.14 | -363 | 6,410 | -130 | 1,130 | 17.6 | '23/08/11 | 193 | 198 | 184 | 192 | +0.5 | +0.26 | 7.31 | 10,726 | 9,387 | 1.14 | 20.5 | -558 | +66 | +32.8 | -459 | 5.2 | -1 | 6,773 | -576 | 1,260 | 18.6 | '23/08/10 | 204.5 | 206 | 191.5 | 191.5 | -21 | -9.88 | 6.82 | 6,241 | 10,677 | 0.58 | 12.3 | -1,309 | +13 | -111 | -1,407 | 5.74 | -93 | 6,774 | +240 | 1,836 | 27.1 | '23/08/09 | 189 | 215 | 186 | 212.5 | +16.5 | +8.42 | 14.8 | 14,989 | 14,448 | 1.04 | 31.2 | +388 | +125 | -5 | +508 | 6.78 | +533 | 6,867 | +663 | 1,596 | 23.2 | '23/08/08 | 206 | 206 | 195 | 196 | -8 | -3.92 | 5.39 | 2,683 | 2,468 | 1.09 | 5.32 | -117 | -27 | -80.4 | -224 | 6.96 | -110 | 6,334 | +195 | 933 | 14.7 | '23/08/07 | 192 | 207 | 191 | 204 | +15 | +7.94 | 8.47 | 3,416 | 3,218 | 1.06 | 6.81 | +214 | -124 | +59.5 | +149 | 7.21 | +149 | 6,444 | +127 | 738 | 11.5 | '23/08/04 | 180 | 189 | 180 | 189 | +9 | +5 | 5 | 3,100 | 2,628 | 1.18 | 5.7 | +304 | -682 | -144 | -522 | 7.03 | +498 | 6,295 | -80 | 611 | 9.71 | '23/08/02 | 196.5 | 196.5 | 176 | 180 | -15.5 | -7.93 | 10.5 | 4,600 | 3,916 | 1.17 | 8.31 | +994 | -1,214 | -250 | -470 | 6.8 | +233 | 5,797 | -304 | 691 | 11.9 | '23/08/01 | 205 | 206 | 191 | 195.5 | -7.5 | -3.69 | 7.39 | 2,441 | 2,614 | 0.93 | 4.8 | +406 | -710 | -84 | -388 | 5.98 | +13 | 5,564 | -113 | 995 | 17.9 | '23/07/31 | 221.5 | 222 | 199.5 | 203 | -16 | -7.31 | 10.3 | 3,219 | 3,374 | 0.95 | 6.77 | +560 | -219 | -46 | +295 | 5.64 | -217 | 5,551 | -63 | 1,108 | 20 | '23/07/28 | 211.5 | 219 | 204 | 219 | +7.5 | +3.55 | 7.09 | 3,674 | 3,365 | 1.09 | 7.71 | +182 | -586 | +127 | -277 | 5.18 | -279 | 5,768 | +31 | 1,171 | 20.3 | 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 | '23/07/27 | 224.5 | 225.5 | 210 | 211.5 | -7.5 | -3.42 | 7.08 | 3,353 | 3,911 | 0.86 | 7.2 | +75.3 | -1,149 | +22 | -1,052 | 4.98 | +284 | 6,047 | -1 | 1,140 | 18.9 | '23/07/26 | 232.5 | 233 | 218 | 219 | -17 | -7.2 | 6.36 | 3,436 | 3,798 | 0.9 | 7.66 | +147 | -373 | +10 | -216 | 4.92 | -80 | 5,763 | -169 | 1,141 | 19.8 | '23/07/25 | 249 | 249 | 234 | 236 | -12 | -4.84 | 6.05 | 3,938 | 3,973 | 0.99 | 9.52 | -515 | -18 | -26 | -559 | 4.8 | -203 | 5,843 | -247 | 1,310 | 22.4 | '23/07/24 | 235.5 | 248 | 224 | 248 | +22.5 | +9.98 | 10.6 | 21,227 | 15,413 | 1.38 | 50.7 | -842 | +1,243 | -83.4 | +318 | 5.23 | +649 | 6,046 | +304 | 1,557 | 25.8 | '23/07/21 | 213 | 229.5 | 212.5 | 225.5 | +6 | +2.73 | 7.74 | 16,310 | 11,814 | 1.38 | 36.3 | -26.8 | +550 | +124 | +647 | 5.85 | -628 | 5,397 | -151 | 1,253 | 23.2 | '23/07/20 | 210 | 221 | 208.5 | 219.5 | +13 | +6.3 | 6.05 | 16,281 | 12,979 | 1.25 | 35.3 | -44.3 | +1,165 | -150 | +971 | 5.85 | +195 | 6,025 | +240 | 1,404 | 23.3 | '23/07/19 | 215 | 221.5 | 205.5 | 206.5 | -3 | -1.43 | 7.64 | 14,418 | 10,931 | 1.32 | 30.6 | +931 | +356 | +141 | +1,428 | 5.76 | -413 | 5,830 | -59 | 1,164 | 20 | '23/07/18 | 207 | 214.5 | 195 | 209.5 | +6 | +2.95 | 9.58 | 15,151 | 11,609 | 1.31 | 31.2 | +366 | +380 | -123 | +623 | 4.94 | -433 | 6,243 | +136 | 1,223 | 19.6 | '23/07/17 | 194 | 210.5 | 188.5 | 203.5 | +7.5 | +3.83 | 11.2 | 15,344 | 12,079 | 1.27 | 30.9 | -180 | -8 | +1.26 | -187 | 4.69 | +434 | 6,676 | +65 | 1,087 | 16.3 | '23/07/14 | 197.5 | 201.5 | 192.5 | 196 | +4 | +2.08 | 4.69 | 14,346 | 14,617 | 0.98 | 28.2 | -167 | -108 | +1.28 | -274 | 4.94 | +685 | 6,242 | +147 | 1,022 | 16.4 | '23/07/13 | 215.5 | 226 | 192 | 192 | -14.5 | -7.02 | 16.5 | 30,703 | 23,642 | 1.3 | 65 | +782 | +92 | -190 | +684 | 5.08 | -486 | 5,557 | -216 | 875 | 15.7 | '23/07/12 | 190.5 | 206.5 | 190 | 206.5 | +18.5 | +9.84 | 8.78 | 20,082 | 16,487 | 1.22 | 39.9 | -312 | +385 | +121 | +194 | 4.25 | -421 | 6,043 | +270 | 1,091 | 18.1 | '23/07/11 | 187 | 193.5 | 185.5 | 188 | +6 | +3.3 | 4.4 | 11,290 | 11,284 | 1 | 21.3 | -953 | -42 | +196 | -799 | 4.54 | +919 | 6,464 | +66 | 821 | 12.7 | '23/07/10 | 180 | 182.5 | 176 | 182 | -1.5 | -0.82 | 3.54 | 8,329 | 6,445 | 1.29 | 15 | +739 | -57 | -75.1 | +607 | 5.42 | -288 | 5,545 | -8 | 755 | 13.6 | '23/07/07 | 180.5 | 194 | 178.5 | 183.5 | +1 | +0.55 | 8.49 | 17,200 | 12,894 | 1.33 | 32.1 | +105 | +58 | -89.4 | +73.6 | 4.75 | -189 | 5,833 | -12 | 763 | 13.1 | '23/07/06 | 186 | 199 | 182.5 | 182.5 | -5.5 | -2.93 | 8.78 | 16,264 | 12,799 | 1.27 | 31 | -1,433 | +51 | -528 | -1,910 | 4.53 | +186 | 6,022 | -96 | 775 | 12.9 | '23/07/05 | 185 | 189 | 182 | 188 | +0.5 | +0.27 | 3.73 | 7,443 | 5,615 | 1.33 | 13.9 | -245 | +59 | -2.7 | -189 | 5.72 | +261 | 5,836 | +26 | 871 | 14.9 | '23/07/04 | 190 | 191 | 180.5 | 187.5 | +3 | +1.63 | 5.69 | 23,134 | 16,598 | 1.39 | 43.3 | -254 | +234 | -44.7 | -64.8 | 5.89 | +114 | 5,575 | -277 | 845 | 15.2 | 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 | '23/07/03 | 176.5 | 184.5 | 176 | 184.5 | +16.5 | +9.82 | 5.06 | 7,674 | 4,128 | 1.86 | 13.9 | -552 | +288 | -34 | -298 | 6.07 | -921 | 5,461 | +356 | 1,122 | 20.5 | '23/06/30 | 154.5 | 168 | 153.5 | 168 | +15 | +9.8 | 9.48 | 22,533 | 14,956 | 1.51 | 36.4 | +1,598 | +1,007 | +144 | +2,749 | 6.42 | +716 | 6,382 | +486 | 766 | 12 | '23/06/29 | 151 | 159.5 | 151 | 153 | +3 | +2 | 5.67 | 17,743 | 12,145 | 1.46 | 27.3 | -559 | +340 | -11.3 | -230 | 5.09 | -112 | 5,666 | +44 | 280 | 4.94 | '23/06/28 | 142.5 | 152.5 | 141 | 150 | +11 | +7.91 | 8.27 | 16,705 | 11,505 | 1.45 | 24.6 | -2,163 | +1,584 | +1.6 | -577 | 5.47 | +328 | 5,778 | +162 | 236 | 4.08 | '23/06/27 | 144.5 | 145.5 | 137 | 139 | -7 | -4.79 | 5.82 | 11,793 | 7,509 | 1.57 | 16.6 | +2,154 | -162 | +57.8 | +2,050 | 7.15 | -45 | 5,450 | +32 | 74 | 1.36 | '23/06/26 | 152 | 158 | 144.5 | 146 | -4.5 | -2.99 | 8.97 | 9,412 | 7,560 | 1.24 | 14.2 | -575 | -396 | -67.3 | -1,038 | 5.32 | +109 | 5,495 | +4 | 42 | 0.76 | '23/06/21 | 147.5 | 159.5 | 144 | 150.5 | +3 | +2.03 | 10.5 | 17,738 | 13,422 | 1.32 | 27 | -1,188 | +493 | -292 | -987 | 5.77 | +728 | 5,386 | +38 | 38 | 0.71 | '23/06/20 | 138 | 151.5 | 135 | 151.5 | +13.5 | +9.78 | 12 | 12,194 | 8,826 | 1.38 | 17.7 | -147 | +527 | +144 | +524 | 6.85 | +33 | 4,658 | 0 | 0 | 0 | '23/06/19 | 139.5 | 143.5 | 137.5 | 138 | +2.5 | +1.85 | 4.43 | 8,871 | 6,194 | 1.43 | 12.5 | -936 | +431 | +103 | -402 | 7.01 | +479 | 4,625 | 0 | 0 | 0 | '23/06/16 | 140 | 144 | 134 | 135.5 | -2 | -1.45 | 7.27 | 12,173 | 8,035 | 1.51 | 16.9 | +320 | +336 | -254 | +402 | 7.77 | +134 | 4,146 | 0 | 0 | 0 | '23/06/15 | 131.5 | 141 | 127 | 137.5 | +8.5 | +6.59 | 10.9 | 37,447 | 22,070 | 1.7 | 50.1 | -1,041 | +289 | +712 | -39.6 | 7.33 | +162 | 4,012 | -223 | 0 | 0 | '23/06/14 | 121 | 129 | 121 | 129 | +11.5 | +9.79 | 6.81 | 4,940 | 2,780 | 1.78 | 6.28 | -51 | -1 | +110 | +58 | 8.01 | -286 | 3,850 | +45 | 223 | 5.79 | '23/06/13 | 118 | 120.5 | 116 | 117.5 | +2 | +1.73 | 3.9 | 4,979 | 3,606 | 1.38 | 5.88 | +174 | +122 | -1.2 | +295 | 8.07 | +116 | 4,136 | -14 | 178 | 4.3 | '23/06/12 | 126 | 126 | 113.5 | 115.5 | -10 | -7.97 | 9.96 | 8,333 | 6,328 | 1.32 | 9.77 | -441 | +207 | -146 | -380 | 8.11 | -296 | 4,020 | -83 | 192 | 4.78 | '23/06/09 | 118.5 | 128 | 118 | 125.5 | +8.5 | +7.26 | 8.55 | 12,458 | 8,387 | 1.49 | 15.5 | -1,062 | +163 | +154 | -745 | 8.5 | +671 | 4,316 | -1 | 275 | 6.37 | '23/06/08 | 118.5 | 120.5 | 115.5 | 117 | +0.5 | +0.43 | 4.29 | 4,761 | 3,413 | 1.39 | 5.59 | -315 | +18 | -93.4 | -390 | 9.5 | +2 | 3,645 | -8 | 276 | 7.57 | '23/06/07 | 113.5 | 121 | 113 | 116.5 | +4 | +3.56 | 7.11 | 8,240 | 5,815 | 1.42 | 9.7 | +560 | +505 | +125 | +1,190 | 9.81 | +122 | 3,643 | +6 | 284 | 7.8 | '23/06/06 | 118 | 119.5 | 111.5 | 112.5 | -3.5 | -3.02 | 6.9 | 5,020 | 3,487 | 1.44 | 5.74 | -292 | -30 | +11.4 | -311 | 9.37 | +234 | 3,521 | -14 | 278 | 7.9 | 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 | 115 | 116 | 112 | 116 | +1.5 | +1.31 | 3.49 | 3,575 | 2,590 | 1.38 | 4.09 | +95 | +100 | +13 | +208 | 9.65 | -173 | 3,287 | +45 | 292 | 8.88 | '23/06/02 | 118 | 118 | 113 | 114.5 | -2 | -1.72 | 4.29 | 5,580 | 3,878 | 1.44 | 6.41 | -930 | +147 | +16 | -767 | 9.57 | +456 | 3,460 | -125 | 247 | 7.14 | '23/06/01 | 115 | 117 | 111.5 | 116.5 | +0.5 | +0.43 | 4.74 | 9,153 | 5,477 | 1.67 | 10.5 | -1,227 | +363 | -18.7 | -883 | 10.4 | +123 | 3,004 | -72 | 372 | 12.4 | '23/05/31 | 114 | 118.5 | 111.5 | 116 | +5 | +4.5 | 6.31 | 24,162 | 16,923 | 1.43 | 27.8 | +1,757 | -21 | -109 | +1,627 | 11.5 | -485 | 2,881 | +219 | 444 | 15.4 | '23/05/30 | 104.5 | 111 | 104 | 111 | +10 | +9.9 | 6.93 | 20,611 | 10,548 | 1.95 | 22.5 | +2,321 | +799 | -21.3 | +3,099 | 10.1 | +37 | 3,366 | +97 | 225 | 6.68 | '23/05/29 | 97.2 | 102 | 96.3 | 101 | +6.3 | +6.65 | 6.02 | 6,175 | 4,743 | 1.3 | 6.13 | +277 | +55 | +80.5 | +413 | 8.19 | +843 | 3,329 | +7 | 128 | 3.84 | '23/05/26 | 97.5 | 98.3 | 94.1 | 94.7 | -1.8 | -1.87 | 4.35 | 4,162 | 3,650 | 1.14 | 4.01 | -91 | +200 | -231 | -122 | 7.92 | -18 | 2,486 | -2 | 121 | 4.87 | '23/05/25 | 92.8 | 98.5 | 91.6 | 96.5 | +5.1 | +5.58 | 7.55 | 6,064 | 5,149 | 1.18 | 5.79 | -804 | +127 | +325 | -352 | 8.21 | +925 | 2,504 | +20 | 123 | 4.91 | '23/05/24 | 92.2 | 92.2 | 91.1 | 91.4 | -0.5 | -0.54 | 1.2 | 544 | 778 | 0.7 | 0.5 | +103 | -5 | -6 | +92 | 8.89 | -36 | 1,579 | 0 | 103 | 6.52 | '23/05/23 | 92.1 | 92.4 | 90.8 | 91.9 | +0.9 | +0.99 | 1.76 | 1,027 | 1,001 | 1.03 | 0.94 | +324 | +54 | -14 | +364 | 8.82 | -108 | 1,615 | 0 | 103 | 6.38 | '23/05/22 | 92 | 93.5 | 90.6 | 91 | -1 | -1.09 | 3.15 | 1,462 | 2,219 | 0.66 | 1.34 | +162 | 0 | -25 | +137 | 8.6 | -104 | 1,723 | +5 | 103 | 5.98 | '23/05/19 | 92.3 | 93.7 | 91.1 | 92 | +0.9 | +0.99 | 2.85 | 3,139 | 3,343 | 0.94 | 2.9 | +337 | +64 | -42.9 | +358 | 8.58 | -26 | 1,827 | +6 | 98 | 5.36 | '23/05/18 | 89.3 | 92 | 87.3 | 91.1 | +3.1 | +3.52 | 5.34 | 3,177 | 2,896 | 1.1 | 2.87 | +518 | +285 | +124 | +927 | 8.28 | +86 | 1,853 | +20 | 92 | 4.96 | '23/05/17 | 89.3 | 89.7 | 88 | 88 | -0.1 | -0.11 | 1.93 | 1,936 | 1,935 | 1 | 1.72 | +6 | +157 | -48 | +115 | 7.86 | +12 | 1,767 | -3 | 72 | 4.07 | '23/05/16 | 86 | 88.5 | 86 | 88.1 | +4 | +4.76 | 2.97 | 3,181 | 2,555 | 1.25 | 2.79 | +893 | +136 | +169 | +1,198 | 7.89 | -34 | 1,755 | +1 | 75 | 4.27 | '23/05/15 | 84.6 | 86.1 | 83.8 | 84.1 | -1.6 | -1.87 | 2.68 | 714 | 795 | 0.9 | 0.61 | +41 | 0 | +7 | +48 | 7.21 | +2 | 1,789 | -2 | 74 | 4.14 | '23/05/12 | 82.1 | 86.3 | 81.1 | 85.7 | +0.3 | +0.35 | 6.09 | 1,714 | 1,528 | 1.12 | 1.43 | +113 | +140 | -13.8 | +239 | 7.18 | -91 | 1,787 | +19 | 76 | 4.25 | '23/05/11 | 87.2 | 88.8 | 85.2 | 85.4 | -1.5 | -1.73 | 4.14 | 1,477 | 1,784 | 0.83 | 1.28 | -173 | 0 | -7.45 | -180 | 7.1 | -71 | 1,878 | -3 | 57 | 3.04 | 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 | 86.4 | 88.4 | 85.1 | 86.9 | +2.3 | +2.72 | 3.9 | 2,458 | 1,902 | 1.29 | 2.14 | +506 | +5 | +13.9 | +525 | 7.21 | +15 | 1,949 | +3 | 60 | 3.08 | '23/05/09 | 86.5 | 87.4 | 84.6 | 84.6 | -0.9 | -1.05 | 3.27 | 2,124 | 2,106 | 1.01 | 1.83 | -392 | 0 | -6.39 | -398 | 6.79 | -21 | 1,934 | +4 | 57 | 2.95 | '23/05/08 | 84.1 | 85.6 | 83.6 | 85.5 | +2.4 | +2.89 | 2.41 | 1,273 | 1,021 | 1.25 | 1.08 | +220 | 0 | +10 | +230 | 7.07 | +76 | 1,955 | 0 | 53 | 2.71 | '23/05/05 | 84 | 84.9 | 83.1 | 83.1 | -0.5 | -0.6 | 2.15 | 505 | 440 | 1.15 | 0.42 | -83 | +65 | +3 | -15 | 6.89 | -12 | 1,879 | 0 | 53 | 2.82 | '23/05/04 | 82.5 | 84.2 | 81.3 | 83.6 | +1.6 | +1.95 | 3.54 | 612 | 537 | 1.14 | 0.51 | -42 | +35 | -3.14 | -10.1 | 6.96 | -9 | 1,891 | +5 | 53 | 2.8 | '23/05/03 | 83.4 | 83.4 | 82 | 82 | -1.5 | -1.8 | 1.68 | 399 | 373 | 1.07 | 0.33 | -60 | +30 | +1 | -29 | 6.98 | -31 | 1,900 | +1 | 48 | 2.53 | '23/05/02 | 83.2 | 83.9 | 82.6 | 83.5 | +0.3 | +0.36 | 1.56 | 632 | 543 | 1.16 | 0.53 | -47 | +30 | -13 | -30 | 7.04 | +66 | 1,931 | -2 | 47 | 2.43 | '23/04/28 | 81.5 | 84 | 81 | 83.2 | +2.8 | +3.48 | 3.73 | 1,498 | 1,059 | 1.42 | 1.24 | +272 | +85 | +15 | +372 | 7.07 | -28 | 1,865 | +42 | 49 | 2.63 |
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 |
|