|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 215.5 | 216.5 | -1 | -0.46% | 3.46% | 217 | 219.5 | 212 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 5,152 | 11.09億 | 10,757 | 0.5張/筆 | 215.2元 | 5.73 | 48.32 | 0.26 | 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) | 8,237 | 18.01億 | 7,026 | 1.2張/筆 | 218.6元 | +5 (+2.36%) | 連漲連跌: 連4漲→跌 ( -1元 / -0.46%) 財報評分: 最新45分 / 平均43分 上市指數: 20301.2 (87.87 / +0.43%) | | | |
| |
成交價: 215.5元 (-1元/ -0.46%) | 成交張數: 5,152張 | 成交金額: 11.1億元 | 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45高 | 近2日新低 | 連4漲→跌 (-1元/ -0.46%) | 第591高 | 近7日新低 | 第257高 | 近7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 215.5元 | 3日 04/16 ~04/18 | 5日 04/12 ~04/18 | 10日 04/03 ~04/18 | 1個月 03/20 ~04/18 | 3個月 01/19 ~04/18 | 半年 '23/10/20 ~04/18 | 1年 '23/04/20 ~04/18 | 2年 '22/04/20 ~04/18 | 3年 '21/04/20 ~04/18 | 5年 '19/04/22 ~04/18 | 10年 '14/04/21 ~04/18 | 15年 '09/04/20 ~04/18 | 20年 | 今年 01/02 ~04/18 |
---|
起算價 | 210 | 200.5 | 212.5 | 217.5 | 197 | 173 | 115.5 | 133.5 | 119 | 68.2 | 13.5 | 9.54 | - | 174.5 | 漲跌價 | +5.5 | +15 | +3 | -2 | +18.5 | +42.5 | +100 | +82 | +96.5 | +147.3 | +202 | +205.96 | - | +41 | 漲跌幅 | +2.62% | +7.48% | +1.41% | -0.92% | +9.39% | +24.6% | +86.6% | +61.4% | +81.1% | +216% | +1496% | +2159% | - | +23.5% | 振幅 | 7.62% | 13.7% | 16.2% | 22.1% | 39.1% | 76.6% | 148% | 156% | 175% | 310% | 1933% | 2736% | - | 55% | 成交張數 | 2.28萬 | 3.97萬 | 7.46萬 | 15.8萬 | 37.1萬 | 80.9萬 | 158萬 | 250萬 | 366萬 | 650萬 | 973萬 | 1,074萬 | - | 46.7萬 | 成交金額 | 49億 | 84.3億 | 159億 | 344億 | 844億 | 1,601億 | 2,724億 | 3,635億 | 5,031億 | 7,846億 | 9,888億 | 1兆 | - | 1,029億 | 週轉率 | 9.74% | 17% | 31.9% | 67.6% | 159% | 346% | 677% | 1067% | 1567% | 2779% | 4161% | 4594% | - | 200% |
結算價 215.5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 | '24/04/18 | 217 | 219.5 | 212 | 215.5 | -1 | -0.46 | 3.46 | 5,152 | 10,757 | 0.48 | 11.1 | -560 | -174 | -32.2 | -766 | 16.1 | +161 | 22,384 | -39 | 524 | 2.34 | '24/04/17 | 213.5 | 223 | 213.5 | 216.5 | +5 | +2.36 | 4.49 | 8,237 | 7,026 | 1.17 | 18 | -84 | 0 | -29.7 | -114 | 16.3 | +332 | 22,223 | -42 | 563 | 2.53 | '24/04/16 | 210.5 | 216 | 207 | 211.5 | +1.5 | +0.71 | 4.29 | 9,382 | 13,180 | 0.71 | 19.9 | -1,561 | 0 | +117 | -1,444 | 16.3 | +244 | 21,891 | +25 | 605 | 2.76 | '24/04/15 | 204.5 | 219 | 204.5 | 210 | +3.5 | +1.69 | 7.02 | 9,891 | 7,205 | 1.37 | 21.1 | -252 | 0 | +266 | +14 | 16.9 | +787 | 21,647 | +50 | 580 | 2.68 | '24/04/12 | 196.5 | 207.5 | 195.5 | 206.5 | +6 | +2.99 | 5.99 | 7,002 | 5,506 | 1.27 | 14.2 | -25.9 | -125 | +20.2 | -131 | 16.7 | +470 | 20,860 | -128 | 530 | 2.54 | '24/04/11 | 223.5 | 223.5 | 200.5 | 200.5 | -22 | -9.89 | 10.3 | 14,587 | 12,386 | 1.18 | 30.2 | -4,363 | -125 | -748 | -5,236 | 16.8 | +886 | 20,390 | -139 | 658 | 3.23 | '24/04/10 | 214 | 230 | 210.5 | 222.5 | +10.5 | +4.95 | 9.2 | 9,339 | 6,534 | 1.43 | 20.8 | -486 | 0 | +742 | +256 | 18.6 | +498 | 19,504 | +100 | 797 | 4.09 | '24/04/09 | 215 | 216 | 211.5 | 212 | -1.5 | -0.7 | 2.11 | 2,104 | 1,686 | 1.25 | 4.48 | -412 | -80 | +19.1 | -473 | 18.8 | +182 | 19,006 | -125 | 697 | 3.67 | '24/04/08 | 216 | 216 | 210 | 213.5 | -2.5 | -1.16 | 2.78 | 4,048 | 2,924 | 1.38 | 8.61 | -605 | -100 | -16 | -721 | 19 | +132 | 18,824 | -87 | 822 | 4.37 | '24/04/03 | 213.5 | 219 | 210 | 216 | +3.5 | +1.65 | 4.24 | 4,856 | 3,556 | 1.37 | 10.4 | -349 | -202 | +72.1 | -479 | 19.2 | +43 | 18,692 | -68 | 909 | 4.86 | '24/04/02 | 218.5 | 219 | 212 | 212.5 | -4.5 | -2.07 | 3.23 | 2,946 | 2,615 | 1.13 | 6.31 | -35.3 | -32 | -143 | -210 | 19.4 | -144 | 18,649 | +10 | 977 | 5.24 | '24/04/01 | 220 | 226 | 217 | 217 | -1.5 | -0.69 | 4.12 | 4,572 | 3,869 | 1.18 | 10.1 | -705 | -24 | +30.9 | -698 | 19.4 | -84 | 18,793 | -73 | 967 | 5.15 | '24/03/29 | 223 | 224.5 | 218.5 | 218.5 | -2.5 | -1.13 | 2.71 | 3,213 | 2,511 | 1.28 | 7.09 | -435 | 0 | +71.7 | -363 | 19.7 | -75 | 18,877 | -102 | 1,040 | 5.51 | '24/03/28 | 224 | 228.5 | 220 | 221 | -0.5 | -0.23 | 3.84 | 4,575 | 3,256 | 1.41 | 10.2 | -981 | +349 | -143 | -775 | 19.9 | +125 | 18,952 | -58 | 1,142 | 6.03 | '24/03/27 | 232 | 233.5 | 221.5 | 221.5 | -7 | -3.06 | 5.25 | 6,511 | 8,121 | 0.8 | 14.7 | -1,119 | 0 | -129 | -1,248 | 20.3 | +243 | 18,827 | -190 | 1,200 | 6.37 | '24/03/26 | 238 | 243.5 | 227.5 | 228.5 | -9 | -3.79 | 6.74 | 13,874 | 12,344 | 1.12 | 32.6 | -2.95 | +1,611 | -398 | +1,210 | 20.8 | -300 | 18,584 | +23 | 1,390 | 7.48 | '24/03/25 | 224.5 | 239.5 | 222 | 237.5 | +16.5 | +7.47 | 7.92 | 11,011 | 9,454 | 1.16 | 25.7 | -628 | +1,567 | +360 | +1,298 | 20.8 | -458 | 18,884 | +203 | 1,367 | 7.24 | '24/03/22 | 220 | 229 | 217.5 | 221 | +1.5 | +0.68 | 5.24 | 10,103 | 8,846 | 1.14 | 22.6 | -2,336 | -20 | +222 | -2,134 | 21 | +416 | 19,342 | +27 | 1,164 | 6.02 | 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 | '24/03/21 | 212 | 224.5 | 209 | 219.5 | +12 | +5.78 | 7.47 | 11,249 | 10,177 | 1.11 | 24.6 | -2,359 | +680 | +653 | -1,026 | 21.9 | +363 | 18,926 | +31 | 1,137 | 6.01 | '24/03/20 | 215.5 | 215.5 | 197 | 207.5 | -10 | -4.6 | 8.51 | 15,382 | 11,501 | 1.34 | 31.7 | +1,280 | -1,892 | -273 | -884 | 22.9 | +875 | 18,563 | -254 | 1,106 | 5.96 | '24/03/19 | 223.5 | 223.5 | 213.5 | 217.5 | -6.5 | -2.9 | 4.46 | 5,553 | 4,297 | 1.29 | 12.2 | +516 | -732 | -182 | -398 | 22.6 | +140 | 17,688 | -71 | 1,360 | 7.69 | '24/03/18 | 225 | 227.5 | 220 | 224 | -1 | -0.44 | 3.33 | 4,087 | 4,853 | 0.84 | 9.12 | +738 | -842 | +64.5 | -39.5 | 22.4 | +334 | 17,548 | -427 | 1,431 | 8.15 | '24/03/15 | 230 | 234.5 | 223 | 225 | -7 | -3.02 | 4.96 | 4,030 | 3,678 | 1.1 | 9.18 | +471 | -122 | -103 | +246 | 22.1 | +114 | 17,214 | -232 | 1,858 | 10.8 | '24/03/14 | 248 | 248 | 232 | 232 | -14 | -5.69 | 6.5 | 5,454 | 7,690 | 0.71 | 13 | -754 | -0.23 | -370 | -1,124 | 21.9 | +242 | 17,100 | -167 | 2,090 | 12.2 | '24/03/13 | 251 | 258.5 | 246 | 246 | -2.5 | -1.01 | 5.03 | 7,517 | 6,592 | 1.14 | 18.9 | -672 | +529 | -354 | -497 | 22.2 | +234 | 16,858 | -118 | 2,257 | 13.4 | '24/03/12 | 228 | 250 | 227.5 | 248.5 | +18 | +7.81 | 9.76 | 7,689 | 6,693 | 1.15 | 18.6 | -205 | +1,600 | -97.1 | +1,298 | 22.4 | -341 | 16,624 | +174 | 2,375 | 14.3 | '24/03/11 | 233 | 243 | 230.5 | 230.5 | -8 | -3.35 | 5.24 | 4,525 | 5,635 | 0.8 | 10.7 | -140 | 0 | +24.3 | -116 | 22.5 | -395 | 16,965 | -194 | 2,201 | 13 | '24/03/08 | 242 | 246 | 232 | 238.5 | -2.5 | -1.04 | 5.81 | 6,441 | 6,309 | 1.02 | 15.4 | -339 | +1,090 | -139 | +612 | 22.6 | -255 | 17,360 | -58 | 2,395 | 13.8 | '24/03/07 | 248 | 250 | 231.5 | 241 | -7 | -2.82 | 7.46 | 8,468 | 8,153 | 1.04 | 20.3 | +1,317 | -157 | -1,119 | +41 | 22.6 | -16 | 17,615 | +144 | 2,453 | 13.9 | '24/03/06 | 249 | 252 | 245 | 248 | -1 | -0.4 | 2.81 | 3,564 | 2,733 | 1.3 | 8.83 | -202 | 0 | +6.95 | -195 | 22 | +233 | 17,631 | -298 | 2,309 | 13.1 | '24/03/05 | 253 | 253.5 | 245 | 249 | -3.5 | -1.39 | 3.37 | 6,075 | 6,475 | 0.94 | 15.1 | +440 | +32 | -138 | +335 | 22.2 | -165 | 17,398 | +112 | 2,607 | 15 | '24/03/04 | 259.5 | 265.5 | 252 | 252.5 | -7.5 | -2.88 | 5.19 | 5,357 | 5,655 | 0.95 | 13.9 | -381 | +118 | -527 | -790 | 22 | +258 | 17,563 | +87 | 2,495 | 14.2 | '24/03/01 | 257.5 | 263 | 252 | 260 | +2.5 | +0.97 | 4.27 | 7,128 | 8,026 | 0.89 | 18.3 | +741 | +154 | -298 | +597 | 22.2 | -185 | 17,305 | +379 | 2,408 | 13.9 | '24/02/29 | 252 | 267.5 | 249 | 257.5 | +8 | +3.21 | 7.41 | 8,668 | 6,629 | 1.31 | 22.6 | +1,051 | +77 | -822 | +306 | 21.8 | +429 | 17,490 | +56 | 2,029 | 11.6 | '24/02/27 | 254.5 | 257.5 | 246 | 249.5 | -4.5 | -1.77 | 4.53 | 4,348 | 4,978 | 0.87 | 10.9 | -244 | 0 | -174 | -418 | 21.4 | +422 | 17,061 | -121 | 1,973 | 11.6 | '24/02/26 | 253 | 260 | 250 | 254 | +1 | +0.4 | 3.95 | 4,875 | 6,154 | 0.79 | 12.4 | +341 | -1 | -51.5 | +288 | 21.5 | -348 | 16,639 | -42 | 2,094 | 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 | '24/02/23 | 255.5 | 268 | 252 | 253 | -1.5 | -0.59 | 6.29 | 10,003 | 9,072 | 1.1 | 25.9 | -199 | -3 | -423 | -625 | 21.3 | -37 | 16,987 | -149 | 2,136 | 12.6 | '24/02/22 | 239.5 | 258.5 | 236 | 254.5 | +18 | +7.61 | 9.51 | 8,784 | 7,610 | 1.15 | 21.9 | +73 | +722 | +313 | +1,108 | 21.4 | +211 | 17,024 | +117 | 2,285 | 13.4 | '24/02/21 | 238 | 240.5 | 235 | 236.5 | -1 | -0.42 | 2.32 | 2,700 | 2,430 | 1.11 | 6.4 | -456 | +11 | +152 | -292 | 21.3 | +233 | 16,813 | -159 | 2,168 | 12.9 | '24/02/20 | 240.5 | 245 | 237.5 | 237.5 | -3 | -1.25 | 3.12 | 2,593 | 4,458 | 0.58 | 6.22 | -622 | +28 | -27 | -621 | 21.6 | +58 | 16,580 | -307 | 2,327 | 14 | '24/02/19 | 252 | 252 | 238.5 | 240.5 | -7.5 | -3.02 | 5.44 | 5,471 | 6,523 | 0.84 | 13.3 | -87 | +41 | -393 | -439 | 21.8 | +210 | 16,522 | -164 | 2,634 | 15.9 | '24/02/16 | 235.5 | 252 | 235 | 248 | +13 | +5.53 | 7.23 | 9,257 | 8,892 | 1.04 | 22.7 | +225 | +847 | -350 | +722 | 21.8 | -546 | 16,312 | +56 | 2,798 | 17.2 | '24/02/15 | 219 | 239 | 215 | 235 | +16 | +7.31 | 11 | 9,521 | 8,870 | 1.07 | 21.8 | -1,231 | +1,373 | +804 | +946 | 21.7 | +2 | 16,858 | +527 | 2,742 | 16.3 | '24/02/05 | 217 | 221.5 | 215 | 219 | +2.5 | +1.15 | 3 | 3,078 | 2,807 | 1.1 | 6.76 | -101 | +4 | +54.1 | -42.9 | 22.2 | +72 | 16,865 | -22 | 2,246 | 13.3 | '24/02/02 | 217.5 | 219 | 216.5 | 216.5 | -0.5 | -0.23 | 1.15 | 1,819 | 1,814 | 1 | 3.95 | -99 | -30 | +41 | -88 | 22.3 | -8 | 16,793 | -167 | 2,268 | 13.5 | '24/02/01 | 221.5 | 223 | 215 | 217 | -2 | -0.91 | 3.65 | 3,577 | 14,576 | 0.25 | 7.79 | -454 | 0 | +96.9 | -357 | 22.3 | +97 | 16,801 | -260 | 2,435 | 14.5 | '24/01/31 | 224.5 | 225.5 | 218 | 219 | -3.5 | -1.57 | 3.37 | 3,997 | 15,401 | 0.26 | 8.82 | +469 | -96 | -354 | +19.5 | 22.5 | -86 | 16,704 | -213 | 2,695 | 16.1 | '24/01/30 | 226 | 229.5 | 222 | 222.5 | -2.5 | -1.11 | 3.33 | 5,111 | 11,843 | 0.43 | 11.5 | +331 | -170 | -196 | -34.6 | 22.5 | +28 | 16,790 | -195 | 2,908 | 17.3 | '24/01/29 | 219 | 228 | 216.5 | 225 | +5.5 | +2.51 | 5.24 | 6,736 | 8,434 | 0.8 | 15.1 | +643 | +295 | +145 | +1,083 | 22.4 | -460 | 16,762 | -86 | 3,103 | 18.5 | '24/01/26 | 216 | 224.5 | 215 | 219.5 | +2.5 | +1.15 | 4.38 | 5,649 | 5,263 | 1.07 | 12.4 | -76 | 0 | -76.9 | -153 | 22 | +57 | 17,222 | -59 | 3,189 | 18.5 | '24/01/25 | 217 | 220 | 212 | 217 | +0.5 | +0.23 | 3.7 | 4,874 | 8,843 | 0.55 | 10.6 | -850 | 0 | +53.4 | -797 | 22 | -1 | 17,165 | +15 | 3,248 | 18.9 | '24/01/24 | 221 | 223 | 215 | 216.5 | -4 | -1.81 | 3.63 | 6,107 | 4,596 | 1.33 | 13.3 | +683 | -70 | -650 | -36.7 | 22.4 | -206 | 17,166 | -128 | 3,233 | 18.8 | '24/01/23 | 206 | 225.5 | 205 | 220.5 | +15 | +7.3 | 9.98 | 15,431 | 18,629 | 0.83 | 33.5 | +1,364 | -131 | +137 | +1,370 | 22.2 | -644 | 17,372 | +629 | 3,361 | 19.3 | '24/01/22 | 192 | 207 | 192 | 205.5 | +14.5 | +7.59 | 7.85 | 7,489 | 6,348 | 1.18 | 15.1 | +1,201 | +21 | +452 | +1,674 | 21.6 | -552 | 18,016 | +283 | 2,732 | 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 | '24/01/19 | 199 | 199 | 191 | 191 | -6 | -3.05 | 4.06 | 6,696 | 14,390 | 0.47 | 13 | -492 | -88 | -98.8 | -678 | 21.1 | -775 | 18,568 | -301 | 2,449 | 13.2 | '24/01/18 | 204 | 205.5 | 195 | 197 | -8 | -3.9 | 5.12 | 7,335 | 13,281 | 0.55 | 14.6 | +469 | -96 | -354 | +19.5 | 21.3 | -543 | 19,343 | -618 | 2,750 | 14.2 | '24/01/17 | 200.5 | 208 | 196 | 205 | +0.5 | +0.24 | 5.87 | 8,313 | 7,718 | 1.08 | 16.9 | -256 | -44 | -427 | -727 | 21.2 | +156 | 19,886 | -40 | 3,368 | 16.9 | '24/01/16 | 203.5 | 206 | 200 | 204.5 | +1 | +0.49 | 2.95 | 8,746 | 5,883 | 1.49 | 17.8 | +1,754 | +41 | -507 | +1,288 | 21.3 | -122 | 19,730 | +21 | 3,408 | 17.3 | '24/01/15 | 190 | 206 | 187 | 203.5 | +14.5 | +7.67 | 10.1 | 19,120 | 17,361 | 1.1 | 37.8 | +3,795 | +1,385 | +815 | +5,995 | 20.5 | -1,376 | 19,852 | +419 | 3,387 | 17.1 | '24/01/12 | 191.5 | 194 | 188 | 189 | -2.5 | -1.31 | 3.13 | 6,320 | 6,053 | 1.04 | 12 | +821 | 0 | -240 | +580 | 19 | +9 | 21,228 | +185 | 2,968 | 14 | '24/01/11 | 189.5 | 191.5 | 185.5 | 191.5 | +2.5 | +1.32 | 3.17 | 6,803 | 5,132 | 1.33 | 12.9 | +2,155 | +10 | -282 | +1,883 | 18.7 | -433 | 21,219 | +208 | 2,783 | 13.1 | '24/01/10 | 182 | 189 | 173.5 | 189 | +2.5 | +1.34 | 8.31 | 15,511 | 18,996 | 0.82 | 28.4 | +2,762 | +510 | -330 | +2,942 | 17.8 | -2,310 | 21,652 | +252 | 2,575 | 11.9 | '24/01/09 | 185 | 187 | 181.5 | 186.5 | +3 | +1.63 | 3 | 4,784 | 3,541 | 1.35 | 8.85 | +1,123 | +16 | +127 | +1,266 | 16.8 | -334 | 23,962 | +167 | 2,323 | 9.69 | '24/01/08 | 184.5 | 185.5 | 182.5 | 183.5 | 0 | 0 | 1.63 | 2,361 | 2,395 | 0.99 | 4.33 | +313 | +11 | -246 | +78.3 | 16.3 | +51 | 24,296 | +16 | 2,156 | 8.87 | '24/01/05 | 180.5 | 185 | 179 | 183.5 | +3.5 | +1.94 | 3.33 | 4,670 | 4,418 | 1.06 | 8.54 | +695 | +105 | +299 | +1,099 | 16.1 | -5 | 24,245 | +157 | 2,140 | 8.83 | '24/01/04 | 176 | 180.5 | 175.5 | 180 | +2.5 | +1.41 | 2.82 | 4,318 | 4,235 | 1.02 | 7.73 | +786 | +702 | +236 | +1,725 | 15.8 | -393 | 24,250 | +71 | 1,983 | 8.18 | '24/01/03 | 174 | 177.5 | 172 | 177.5 | +4 | +2.31 | 3.17 | 3,126 | 2,319 | 1.35 | 5.5 | +852 | +16 | +95.2 | +963 | 15.5 | -104 | 24,643 | +67 | 1,912 | 7.76 | '24/01/02 | 176.5 | 180.5 | 173.5 | 173.5 | -1 | -0.57 | 4.01 | 5,235 | 3,954 | 1.32 | 9.25 | -657 | +5 | -189 | -841 | 14.9 | +310 | 24,747 | +2 | 1,845 | 7.46 | '23/12/29 | 173.5 | 175.5 | 172 | 174.5 | +1 | +0.58 | 2.02 | 2,727 | 2,559 | 1.07 | 4.75 | +74.1 | 0 | -125 | -50.9 | 15.2 | +7 | 24,437 | +29 | 1,843 | 7.54 | '23/12/28 | 168.5 | 173.5 | 168.5 | 173.5 | +5.5 | +3.27 | 2.98 | 2,869 | 2,131 | 1.35 | 4.93 | +737 | +16 | -73.3 | +680 | 15.2 | -269 | 24,430 | +58 | 1,814 | 7.43 | '23/12/27 | 173 | 173 | 167 | 168 | -4.5 | -2.61 | 3.48 | 3,800 | 3,684 | 1.03 | 6.42 | -1,201 | +5 | -295 | -1,491 | 15 | +184 | 24,699 | -92 | 1,756 | 7.11 | '23/12/26 | 169.5 | 172.5 | 167 | 172.5 | +4.5 | +2.68 | 3.27 | 3,195 | 1,993 | 1.6 | 5.43 | +568 | -57 | -36.8 | +474 | 15.6 | -276 | 24,515 | +62 | 1,848 | 7.54 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/25 | 172.5 | 174 | 168 | 168 | -3.5 | -2.04 | 3.5 | 3,534 | 2,502 | 1.41 | 6.03 | +60 | 0 | -103 | -43.2 | 15.3 | -378 | 24,791 | -123 | 1,786 | 7.2 | '23/12/22 | 173.5 | 177 | 171.5 | 171.5 | -2 | -1.15 | 3.17 | 3,329 | 2,158 | 1.54 | 5.78 | +164 | -585 | -61.1 | -482 | 15.3 | -168 | 25,169 | -135 | 1,909 | 7.58 | '23/12/21 | 177 | 177 | 170.5 | 173.5 | -4.5 | -2.53 | 3.65 | 8,505 | 6,965 | 1.22 | 14.7 | -1,961 | -156 | -63 | -2,180 | 15.2 | -329 | 25,337 | -336 | 2,044 | 8.07 | '23/12/20 | 181.5 | 183.5 | 178 | 178 | -3.5 | -1.93 | 3.03 | 5,303 | 8,781 | 0.6 | 9.56 | -727 | 0 | -192 | -919 | 16.6 | +294 | 25,666 | -96 | 2,380 | 9.27 | '23/12/19 | 180 | 183.5 | 176.5 | 181.5 | 0 | 0 | 3.86 | 9,084 | 10,136 | 0.9 | 16.4 | +1,643 | 0 | -530 | +1,113 | 17.1 | -1,084 | 25,372 | +22 | 2,476 | 9.76 | '23/12/18 | 172 | 182.5 | 171 | 181.5 | +9.5 | +5.52 | 6.69 | 9,951 | 7,216 | 1.38 | 17.7 | +2,525 | -95 | -192 | +2,239 | 16.4 | -900 | 26,456 | +356 | 2,454 | 9.28 | '23/12/15 | 197 | 198 | 172 | 172 | -14.5 | -7.77 | 13.9 | 29,644 | 21,093 | 1.41 | 54.4 | -4,858 | +324 | -60 | -4,594 | 15.4 | +472 | 27,356 | -305 | 2,098 | 7.67 | '23/12/14 | 181.5 | 189 | 180.5 | 186.5 | +6.5 | +3.61 | 4.72 | 8,812 | 7,386 | 1.19 | 16.4 | +1,132 | 0 | +519 | +1,651 | 16.8 | +295 | 26,884 | +247 | 2,403 | 8.94 | '23/12/13 | 183 | 185.5 | 180 | 180 | -1 | -0.55 | 3.04 | 5,063 | 8,060 | 0.63 | 9.25 | -720 | 0 | +102 | -618 | 16.4 | +571 | 26,589 | +76 | 2,156 | 8.11 | '23/12/12 | 179.5 | 184.5 | 179.5 | 181 | +2 | +1.12 | 2.79 | 4,877 | 3,683 | 1.32 | 8.88 | +1,495 | 0 | +23.2 | +1,519 | 16.7 | -121 | 26,018 | -2 | 2,080 | 7.99 | '23/12/11 | 183 | 183.5 | 176 | 179 | -3.5 | -1.92 | 4.11 | 5,628 | 10,760 | 0.52 | 10.1 | -458 | 0 | +61.3 | -396 | 16.2 | -252 | 26,139 | -176 | 2,082 | 7.97 | '23/12/08 | 183 | 185 | 180 | 182.5 | +0.5 | +0.27 | 2.75 | 5,615 | 3,979 | 1.41 | 10.3 | +606 | 0 | -127 | +479 | 16.3 | -243 | 26,391 | +96 | 2,258 | 8.56 | '23/12/07 | 180 | 186 | 175 | 182 | +2 | +1.11 | 6.11 | 9,967 | 9,879 | 1.01 | 18 | +457 | +176 | +24.4 | +658 | 16.1 | -409 | 26,634 | +115 | 2,162 | 8.12 | '23/12/06 | 183 | 183.5 | 174.5 | 180 | +1 | +0.56 | 5.03 | 8,055 | 7,740 | 1.04 | 14.4 | -76.5 | +138 | -140 | -78.1 | 15.9 | -221 | 27,043 | +176 | 2,047 | 7.57 | '23/12/05 | 170 | 182.5 | 169 | 179 | +8 | +4.68 | 7.89 | 11,251 | 9,998 | 1.13 | 19.9 | +1,003 | +955 | +510 | +2,468 | 15.8 | -285 | 27,264 | +213 | 1,871 | 6.86 | '23/12/04 | 168.5 | 172.5 | 166.5 | 171 | +4 | +2.4 | 3.59 | 4,208 | 2,964 | 1.42 | 7.17 | +689 | 0 | +195 | +884 | 15.6 | +149 | 27,549 | +94 | 1,658 | 6.02 | '23/12/01 | 167.5 | 170 | 165.5 | 167 | +1 | +0.6 | 2.71 | 2,273 | 2,026 | 1.12 | 3.81 | -400 | 0 | +26.7 | -373 | 15.3 | -61 | 27,400 | -25 | 1,564 | 5.71 | '23/11/30 | 167 | 168.5 | 165.5 | 166 | 0 | 0 | 1.81 | 1,890 | 1,260 | 1.5 | 3.15 | +304 | 0 | +19.2 | +323 | 15.4 | -372 | 27,461 | -53 | 1,589 | 5.79 | 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 | '23/11/29 | 168.5 | 170 | 165 | 166 | -0.5 | -0.3 | 3 | 2,030 | 1,556 | 1.3 | 3.39 | -195 | 0 | -66.1 | -261 | 15.3 | -334 | 27,833 | -37 | 1,642 | 5.9 | '23/11/28 | 166.5 | 169 | 166.5 | 166.5 | 0 | 0 | 1.5 | 1,877 | 1,528 | 1.23 | 3.14 | +77 | 0 | +55.4 | +132 | 15.4 | -70 | 28,167 | -63 | 1,679 | 5.96 | '23/11/27 | 173.5 | 173.5 | 166 | 166.5 | -7 | -4.03 | 4.32 | 5,161 | 9,944 | 0.52 | 8.69 | -1,337 | +68 | -310 | -1,579 | 15.4 | +225 | 28,237 | -165 | 1,742 | 6.17 | '23/11/24 | 169 | 174.5 | 167 | 173.5 | +9.5 | +5.79 | 4.57 | 10,240 | 6,673 | 1.53 | 17.6 | +2,142 | +34 | +157 | +2,333 | 15.9 | +123 | 28,012 | +238 | 1,907 | 6.81 | '23/11/23 | 170 | 170.5 | 164 | 164 | -4 | -2.38 | 3.87 | 2,798 | 3,670 | 0.76 | 4.65 | -519 | +1 | -135 | -653 | 15 | +265 | 27,889 | 0 | 1,669 | 5.98 | '23/11/22 | 165.5 | 170 | 164.5 | 168 | +4.5 | +2.75 | 3.36 | 3,679 | 2,406 | 1.53 | 6.18 | +208 | +195 | +30.4 | +433 | 15.3 | +519 | 27,624 | +72 | 1,669 | 6.04 | '23/11/21 | 167 | 168.5 | 163.5 | 163.5 | -2 | -1.21 | 3.02 | 2,611 | 2,142 | 1.22 | 4.33 | -206 | 0 | -17 | -223 | 15.2 | +75 | 27,105 | -37 | 1,597 | 5.89 | '23/11/20 | 169.5 | 171 | 164.5 | 165.5 | -3 | -1.78 | 3.86 | 3,997 | 2,532 | 1.58 | 6.67 | +421 | 0 | -90.9 | +330 | 15.3 | -436 | 27,030 | -48 | 1,634 | 6.05 | '23/11/17 | 170.5 | 172 | 167 | 168.5 | -1.5 | -0.88 | 2.94 | 4,487 | 6,228 | 0.72 | 7.59 | -563 | -11 | -161 | -735 | 15.1 | -128 | 27,466 | -167 | 1,682 | 6.12 | '23/11/16 | 166 | 171 | 165.5 | 170 | +4.5 | +2.72 | 3.32 | 5,615 | 4,978 | 1.13 | 9.48 | +194 | +263 | +38.6 | +496 | 15.6 | +471 | 27,594 | +163 | 1,849 | 6.7 | '23/11/15 | 173 | 173 | 164.5 | 165.5 | -3.5 | -2.07 | 5.03 | 9,235 | 10,366 | 0.89 | 15.6 | +1,216 | +118 | -497 | +837 | 15.5 | -991 | 27,123 | +143 | 1,686 | 6.22 | '23/11/14 | 166 | 169.5 | 164 | 169 | +3 | +1.81 | 3.31 | 7,981 | 5,582 | 1.43 | 13.4 | +1,293 | +245 | -127 | +1,412 | 15 | -968 | 28,114 | +163 | 1,543 | 5.49 | '23/11/13 | 163 | 174 | 160.5 | 166 | +7 | +4.4 | 8.49 | 18,928 | 12,171 | 1.56 | 31.5 | -1,260 | +125 | -289 | -1,424 | 14.5 | +3,049 | 29,082 | +286 | 1,380 | 4.75 | '23/11/10 | 151.5 | 161.5 | 149 | 159 | +8 | +5.3 | 8.28 | 15,398 | 8,756 | 1.76 | 23.9 | -1,286 | +724 | +210 | -352 | 14.7 | +1,742 | 26,033 | +201 | 1,094 | 4.2 | '23/11/09 | 147 | 152 | 145 | 151 | +4 | +2.72 | 4.76 | 5,604 | 3,996 | 1.4 | 8.37 | -1,066 | +411 | +48.4 | -607 | 15.2 | +756 | 24,291 | +44 | 893 | 3.68 | '23/11/08 | 142 | 149 | 141.5 | 147 | +7 | +5 | 5.36 | 8,461 | 5,205 | 1.63 | 12.4 | -2,121 | +728 | +215 | -1,178 | 15.6 | +281 | 23,535 | +47 | 849 | 3.61 | '23/11/07 | 141 | 141.5 | 138 | 140 | -1 | -0.71 | 2.48 | 2,840 | 1,896 | 1.5 | 3.98 | -316 | +15 | -25.6 | -327 | 16.5 | +103 | 23,254 | -8 | 802 | 3.45 | '23/11/06 | 141.5 | 144 | 139.5 | 141 | +1 | +0.71 | 3.21 | 4,082 | 2,537 | 1.61 | 5.78 | -698 | 0 | +161 | -537 | 16.7 | -80 | 23,151 | 0 | 810 | 3.5 | 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 | '23/11/03 | 141.5 | 142 | 136 | 140 | +0.5 | +0.36 | 4.3 | 8,155 | 4,965 | 1.64 | 11.3 | +558 | -1,635 | +159 | -918 | 17 | -47 | 23,231 | -80 | 810 | 3.49 | '23/11/02 | 141 | 144 | 137 | 139.5 | -4 | -2.79 | 4.88 | 9,919 | 6,162 | 1.61 | 13.9 | -1,098 | +12 | +312 | -774 | 16.9 | +76 | 23,278 | +66 | 890 | 3.82 | '23/11/01 | 147.5 | 147.5 | 135.5 | 143.5 | -7 | -4.65 | 7.97 | 19,647 | 10,084 | 1.95 | 27.6 | +1,148 | -544 | +159 | +763 | 17.4 | -906 | 23,202 | -605 | 824 | 3.55 | '23/10/31 | 169 | 169 | 150.5 | 150.5 | -16.5 | -9.88 | 11.1 | 9,390 | 5,706 | 1.65 | 14.6 | +369 | +65 | -649 | -215 | 17 | -549 | 24,108 | -116 | 1,429 | 5.93 | '23/10/30 | 168 | 170 | 166 | 167 | -0.5 | -0.3 | 2.39 | 2,093 | 2,321 | 0.9 | 3.52 | +14 | +5 | -69 | -50 | 16.8 | +123 | 24,657 | -2 | 1,545 | 6.27 | '23/10/27 | 165.5 | 169.5 | 163.5 | 167.5 | +3.5 | +2.13 | 3.66 | 3,699 | 2,368 | 1.56 | 6.19 | +820 | +51 | +31.9 | +903 | 16.9 | -93 | 24,534 | +92 | 1,547 | 6.31 | '23/10/26 | 168.5 | 172 | 162 | 164 | -6 | -3.53 | 5.88 | 5,859 | 3,825 | 1.53 | 9.74 | +414 | +45 | -111 | +349 | 16.5 | -1,072 | 24,627 | -95 | 1,455 | 5.91 | '23/10/25 | 173 | 177 | 170 | 170 | -2 | -1.16 | 4.07 | 4,122 | 2,876 | 1.43 | 7.14 | -425 | +50 | +78.7 | -296 | 16.3 | +189 | 25,699 | -106 | 1,550 | 6.03 | '23/10/24 | 173 | 174.5 | 170.5 | 172 | -1 | -0.58 | 2.31 | 2,964 | 3,600 | 0.82 | 5.1 | +48.7 | +2 | -57.3 | -6.61 | 16.4 | -386 | 25,510 | -195 | 1,656 | 6.49 | '23/10/23 | 170.5 | 177 | 170 | 173 | +2.5 | +1.47 | 4.11 | 3,515 | 2,220 | 1.58 | 6.13 | +432 | +106 | +194 | +732 | 16.4 | -111 | 25,896 | +80 | 1,851 | 7.15 | '23/10/20 | 172.5 | 174 | 167.5 | 170.5 | -2.5 | -1.45 | 3.76 | 7,722 | 3,273 | 2.36 | 13.1 | -365 | +254 | -179 | -290 | 16.1 | +153 | 26,007 | +71 | 1,771 | 6.81 | '23/10/19 | 174.5 | 176.5 | 172.5 | 173 | -2 | -1.14 | 2.29 | 2,845 | 1,829 | 1.56 | 4.95 | -871 | +121 | -48.8 | -799 | 16.5 | +335 | 25,854 | -32 | 1,700 | 6.58 | '23/10/18 | 181.5 | 182.5 | 173.5 | 175 | -4.5 | -2.51 | 5.01 | 6,747 | 6,116 | 1.1 | 11.9 | -1,274 | +420 | -230 | -1,084 | 16.8 | +337 | 25,519 | -68 | 1,732 | 6.79 | '23/10/17 | 175.5 | 182 | 174.5 | 179.5 | +4 | +2.28 | 4.27 | 5,600 | 5,794 | 0.97 | 10 | +439 | +420 | -162 | +697 | 17.2 | +125 | 25,182 | +134 | 1,800 | 7.15 | '23/10/16 | 171 | 178.5 | 171 | 175.5 | +3.5 | +2.03 | 4.36 | 5,189 | 3,125 | 1.66 | 9.12 | +514 | +420 | +243 | +1,178 | 16.9 | +80 | 25,057 | +111 | 1,666 | 6.65 | '23/10/13 | 176 | 176.5 | 171 | 172 | -3.5 | -1.99 | 3.13 | 2,731 | 1,925 | 1.42 | 4.72 | -902 | 0 | +74.4 | -828 | 16.6 | +297 | 24,977 | -71 | 1,555 | 6.23 | '23/10/12 | 172 | 176 | 171.5 | 175.5 | +3.5 | +2.03 | 2.62 | 2,263 | 1,540 | 1.47 | 3.94 | +210 | 0 | +120 | +330 | 16.9 | -46 | 24,680 | -115 | 1,626 | 6.59 | '23/10/11 | 178 | 182 | 171.5 | 172 | -4 | -2.27 | 5.97 | 4,254 | 3,263 | 1.3 | 7.44 | -536 | 0 | -69.1 | -605 | 17 | -121 | 24,726 | -307 | 1,741 | 7.04 | 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 | '23/10/06 | 175.5 | 178.5 | 171.5 | 176 | +1 | +0.57 | 4 | 4,628 | 3,165 | 1.46 | 8.11 | +661 | +363 | -215 | +809 | 17.2 | -204 | 24,847 | +155 | 2,048 | 8.24 | '23/10/05 | 180.5 | 182 | 175 | 175 | -7 | -3.85 | 3.85 | 6,029 | 5,282 | 1.14 | 10.7 | -2,949 | -178 | +85.6 | -3,041 | 16.9 | +538 | 25,051 | -57 | 1,893 | 7.56 | '23/10/04 | 177 | 183.5 | 176.5 | 182 | +5.5 | +3.12 | 3.97 | 4,834 | 5,606 | 0.86 | 8.73 | +104 | +25 | -131 | -2.35 | 18.1 | -52 | 24,513 | +191 | 1,950 | 7.95 | '23/10/03 | 182.5 | 182.5 | 176.5 | 176.5 | -6 | -3.29 | 3.29 | 4,108 | 4,392 | 0.94 | 7.35 | -918 | -97 | -106 | -1,122 | 18.1 | +493 | 24,565 | -92 | 1,759 | 7.16 | '23/10/02 | 183 | 185.5 | 181 | 182.5 | +1.5 | +0.83 | 2.49 | 2,938 | 2,388 | 1.23 | 5.39 | +577 | 0 | +113 | +690 | 18.4 | -232 | 24,072 | -140 | 1,851 | 7.69 | '23/09/28 | 186 | 187 | 180 | 181 | -2 | -1.09 | 3.83 | 5,089 | 3,595 | 1.42 | 9.3 | -766 | 0 | -170 | -936 | 18.2 | +392 | 24,304 | +11 | 1,991 | 8.19 | '23/09/27 | 179 | 183.5 | 178.5 | 183 | +4 | +2.23 | 2.79 | 3,204 | 3,659 | 0.88 | 5.82 | -63 | +208 | +143 | +288 | 18.5 | +1 | 23,912 | +19 | 1,980 | 8.28 | '23/09/26 | 177 | 184 | 176 | 179 | +1.5 | +0.85 | 4.51 | 5,061 | 3,367 | 1.5 | 9.17 | +515 | 0 | +102 | +617 | 18.5 | +362 | 23,911 | +55 | 1,961 | 8.2 | '23/09/25 | 185 | 186 | 173.5 | 177.5 | -3.5 | -1.93 | 6.91 | 8,109 | 5,749 | 1.41 | 14.4 | -1,606 | 0 | +133 | -1,473 | 18.3 | +190 | 23,549 | -190 | 1,906 | 8.09 | '23/09/22 | 179.5 | 183 | 177.5 | 181 | 0 | 0 | 3.04 | 2,845 | 2,110 | 1.35 | 5.14 | +207 | +50 | +55.5 | +313 | 19 | +126 | 23,359 | +19 | 2,096 | 8.97 | '23/09/21 | 182.5 | 186 | 180.5 | 181 | -2 | -1.09 | 3.01 | 5,000 | 5,623 | 0.89 | 9.13 | -456 | +50 | -124 | -529 | 19 | +134 | 23,233 | +73 | 2,077 | 8.94 | '23/09/20 | 186 | 191 | 181.5 | 183 | -4 | -2.14 | 5.08 | 6,812 | 5,328 | 1.28 | 12.6 | -157 | +120 | -207 | -243 | 19.2 | -104 | 23,099 | +94 | 2,004 | 8.68 | '23/09/19 | 189 | 191 | 182.5 | 187 | -1 | -0.53 | 4.52 | 9,602 | 11,169 | 0.86 | 17.9 | -1,235 | 0 | -100 | -1,335 | 19.5 | +561 | 23,203 | -32 | 1,910 | 8.23 | '23/09/18 | 178 | 194.5 | 178 | 188 | +9.5 | +5.32 | 9.24 | 17,098 | 11,571 | 1.48 | 32.3 | +1,959 | +268 | -220 | +2,007 | 20 | -209 | 22,642 | +466 | 1,942 | 8.58 | '23/09/15 | 169 | 184 | 169 | 178.5 | +11 | +6.57 | 8.96 | 19,457 | 12,090 | 1.61 | 34.7 | +911 | +270 | -95.5 | +1,085 | 19.1 | +957 | 22,851 | +413 | 1,476 | 6.46 | '23/09/14 | 161 | 169 | 161 | 167.5 | +7 | +4.36 | 4.98 | 4,916 | 2,837 | 1.73 | 8.17 | +628 | 0 | +309 | +937 | 18.6 | -113 | 21,894 | +263 | 1,063 | 4.86 | '23/09/13 | 162.5 | 163.5 | 157.5 | 160.5 | -5 | -3.02 | 3.63 | 5,940 | 4,143 | 1.43 | 9.54 | +344 | 0 | -198 | +146 | 18.3 | +22 | 22,007 | -59 | 800 | 3.64 | '23/09/12 | 169 | 172.5 | 164 | 165.5 | -4.5 | -2.65 | 5 | 6,156 | 7,611 | 0.81 | 10.4 | -613 | 0 | -211 | -824 | 18.1 | +206 | 21,985 | +8 | 859 | 3.91 | 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 | '23/09/11 | 169 | 173 | 167 | 170 | +3.5 | +2.1 | 3.6 | 6,037 | 3,846 | 1.57 | 10.3 | -530 | 0 | +124 | -406 | 18.3 | +594 | 21,779 | +112 | 851 | 3.91 | '23/09/08 | 163 | 170 | 163 | 166.5 | +1 | +0.6 | 4.23 | 3,585 | 2,757 | 1.3 | 6 | -115 | 0 | +2 | -113 | 18.5 | +69 | 21,185 | +34 | 739 | 3.49 | '23/09/07 | 165 | 168 | 163 | 165.5 | -0.5 | -0.3 | 3.01 | 3,081 | 2,882 | 1.07 | 5.09 | -62 | 0 | -265 | -327 | 18.6 | -53 | 21,116 | -1 | 705 | 3.34 | '23/09/06 | 168 | 173.5 | 165.5 | 166 | +1 | +0.61 | 4.85 | 8,468 | 8,048 | 1.05 | 14.4 | +237 | 0 | -433 | -196 | 18.6 | +626 | 21,169 | +190 | 706 | 3.34 | '23/09/05 | 159 | 166 | 158.5 | 165 | +6 | +3.77 | 4.72 | 6,348 | 4,488 | 1.41 | 10.4 | +1,714 | +51.3 | +241 | +2,006 | 18.5 | +360 | 20,543 | +264 | 516 | 2.51 | '23/09/04 | 160 | 162.5 | 156 | 159 | 0 | 0 | 4.09 | 4,076 | 2,682 | 1.52 | 6.48 | +799 | 0 | -104 | +695 | 17.8 | +16 | 20,183 | +10 | 252 | 1.25 | '23/09/01 | 161.5 | 164 | 158 | 159 | -1 | -0.62 | 3.75 | 3,704 | 2,631 | 1.41 | 5.95 | +97.8 | +65.5 | -32 | +131 | 17.3 | -134 | 20,167 | +99 | 242 | 1.2 | '23/08/31 | 158.5 | 161.5 | 158.5 | 160 | +3 | +1.91 | 1.91 | 5,241 | 3,155 | 1.66 | 8.38 | +514 | 0 | +20 | +534 | 17.3 | -241 | 20,301 | +143 | 143 | 0.7 | '23/08/30 | 158.5 | 160.5 | 155.5 | 157.5 | +0.5 | +0.32 | 3.18 | 4,847 | 3,183 | 1.52 | 7.64 | +383 | 0 | -248 | +135 | 17.3 | -9 | 20,542 | 0 | 0 | 0 | '23/08/29 | 150.5 | 161.5 | 148.5 | 157 | +7 | +4.67 | 8.67 | 10,005 | 6,678 | 1.5 | 15.7 | -534 | -30 | -237 | -802 | 17.3 | +358 | 20,551 | 0 | 0 | 0 | '23/08/28 | 145.5 | 152 | 144 | 150 | +6 | +4.17 | 5.56 | 6,563 | 4,072 | 1.61 | 9.75 | -476 | +112 | +501 | +137 | 17.1 | +658 | 20,193 | -1 | 0 | 0 | '23/08/25 | 142.5 | 145 | 137.5 | 144 | +1.5 | +1.05 | 5.26 | 3,543 | 2,222 | 1.59 | 5.02 | -155 | -30 | +142 | -42.8 | 17.3 | +4 | 19,535 | -160 | 1 | 0.01 | '23/08/24 | 143 | 145.5 | 141 | 142.5 | +0.5 | +0.35 | 3.17 | 2,635 | 1,700 | 1.55 | 3.76 | -317 | -30 | +209 | -138 | 17.3 | +210 | 19,531 | -36 | 161 | 0.82 | '23/08/23 | 138 | 143.5 | 138 | 142 | +4 | +2.9 | 3.99 | 2,536 | 1,762 | 1.44 | 3.59 | -246 | -27 | +289 | +16.2 | 17.4 | +381 | 19,321 | -11 | 197 | 1.02 | '23/08/22 | 141 | 142 | 137.5 | 138 | -0.5 | -0.36 | 3.25 | 2,780 | 1,927 | 1.44 | 3.87 | -340 | -30 | -77 | -447 | 17.5 | -291 | 18,940 | -58 | 208 | 1.1 | '23/08/21 | 138 | 141 | 137.5 | 138.5 | 0 | 0 | 2.53 | 2,130 | 1,120 | 1.9 | 2.96 | +518 | -10 | -107 | +400 | 17.7 | +70 | 19,231 | -10 | 266 | 1.38 | '23/08/18 | 143.5 | 145.5 | 138.5 | 138.5 | -5 | -3.48 | 4.88 | 3,234 | 2,417 | 1.34 | 4.57 | -534 | -30 | -237 | -802 | 17.4 | +340 | 19,161 | -56 | 276 | 1.44 | '23/08/17 | 138.5 | 144 | 137 | 143.5 | +6.5 | +4.74 | 5.11 | 3,638 | 2,157 | 1.69 | 5.15 | -342 | -20 | +266 | -95.5 | 17.8 | +69 | 18,821 | -19 | 332 | 1.76 | 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 | '23/08/16 | 139.5 | 139.5 | 136.5 | 137 | -3 | -2.14 | 2.14 | 3,232 | 1,783 | 1.81 | 4.46 | +718 | -40 | -339 | +339 | 17.9 | +57 | 18,752 | -34 | 351 | 1.87 | '23/08/15 | 140 | 141 | 137.5 | 140 | +1 | +0.72 | 2.52 | 4,432 | 2,067 | 2.14 | 6.19 | +130 | 0 | +240 | +370 | 17.7 | -35 | 18,695 | -45 | 385 | 2.06 | '23/08/14 | 142 | 142 | 135 | 139 | -4.5 | -3.14 | 4.88 | 7,201 | 3,669 | 1.96 | 9.92 | +2,053 | 0 | -516 | +1,538 | 17.6 | -449 | 18,730 | -153 | 430 | 2.3 | '23/08/11 | 146.5 | 148 | 140.5 | 143.5 | -1.5 | -1.03 | 5.17 | 6,207 | 3,364 | 1.85 | 8.88 | +2,877 | 0 | -238 | +2,639 | 16.9 | -562 | 19,179 | -54 | 583 | 3.04 | '23/08/10 | 150.5 | 150.5 | 143 | 145 | -6.5 | -4.29 | 4.95 | 7,420 | 4,131 | 1.8 | 10.8 | +2,649 | +20 | -430 | +2,239 | 15.7 | -1,200 | 19,741 | -114 | 637 | 3.23 | '23/08/09 | 156.5 | 158.5 | 150 | 151.5 | -5.5 | -3.5 | 5.41 | 4,360 | 3,156 | 1.38 | 6.69 | -514 | -400 | -179 | -1,093 | 14.7 | +97 | 20,941 | +7 | 751 | 3.59 | '23/08/08 | 154 | 162 | 154 | 157 | +4 | +2.61 | 5.23 | 9,096 | 5,376 | 1.69 | 14.4 | -1,364 | +23 | +118 | -1,223 | 14.6 | +119 | 20,844 | -3 | 744 | 3.57 | '23/08/07 | 153 | 154.5 | 151 | 153 | 0 | 0 | 2.29 | 2,270 | 1,680 | 1.35 | 3.47 | +153 | +25 | +19.2 | +197 | 15.6 | +122 | 20,725 | -10 | 747 | 3.6 | '23/08/04 | 151 | 154.5 | 149.5 | 153 | +1.5 | +0.99 | 3.3 | 3,689 | 2,130 | 1.73 | 5.62 | -44.5 | +27 | +150 | +133 | 15.6 | +433 | 20,603 | -17 | 757 | 3.67 | '23/08/02 | 154.5 | 161 | 150 | 151.5 | -4.5 | -2.88 | 7.05 | 8,075 | 5,009 | 1.61 | 12.4 | +450 | +56 | +309 | +815 | 15.6 | -1,237 | 20,170 | -74 | 774 | 3.84 | '23/08/01 | 159 | 163 | 151.5 | 156 | -4.5 | -2.8 | 7.17 | 7,200 | 4,143 | 1.74 | 11.2 | +1,692 | 0 | -171 | +1,521 | 15.5 | -585 | 21,407 | -71 | 848 | 3.96 | '23/07/31 | 169 | 169 | 160 | 160.5 | -5 | -3.02 | 5.44 | 6,535 | 4,296 | 1.52 | 10.7 | +374 | +40 | -220 | +193 | 14.8 | -641 | 21,992 | +9 | 919 | 4.18 | '23/07/28 | 162 | 166.5 | 160 | 165.5 | +2 | +1.22 | 3.98 | 5,187 | 3,245 | 1.6 | 8.49 | +743 | +36 | +145 | +924 | 14.6 | -93 | 22,633 | +35 | 910 | 4.02 | '23/07/27 | 164 | 167 | 160 | 163.5 | -0.5 | -0.3 | 4.27 | 6,699 | 3,739 | 1.79 | 11 | +274 | 0 | +31.8 | +306 | 14.3 | +108 | 22,726 | -34 | 875 | 3.85 | '23/07/26 | 166.5 | 170 | 161 | 164 | -0.5 | -0.3 | 5.47 | 9,997 | 7,116 | 1.4 | 16.5 | +827 | -1 | -602 | +224 | 14.1 | +253 | 22,618 | -44 | 909 | 4.02 | '23/07/25 | 157 | 167.5 | 155 | 164.5 | +6 | +3.79 | 7.89 | 11,313 | 10,513 | 1.08 | 18.4 | +1,040 | 0 | +346 | +1,386 | 14.3 | +465 | 22,365 | +12 | 953 | 4.26 | '23/07/24 | 150.5 | 163.5 | 150 | 158.5 | +9 | +6.02 | 9.03 | 19,302 | 10,801 | 1.79 | 30.5 | -1,958 | +13 | +916 | -1,029 | 13.8 | +1,566 | 21,900 | -14 | 941 | 4.3 | '23/07/21 | 147 | 149.5 | 144.5 | 149.5 | +2 | +1.36 | 3.39 | 5,903 | 3,513 | 1.68 | 8.67 | -411 | 0 | +32.7 | -379 | 14.6 | +558 | 20,334 | -42 | 955 | 4.7 | 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 | '23/07/20 | 143 | 148 | 142 | 147.5 | +5 | +3.51 | 4.21 | 6,303 | 3,406 | 1.85 | 9.2 | +884 | 0 | +236 | +1,120 | 14.9 | +146 | 19,776 | +139 | 997 | 5.04 | '23/07/19 | 143.5 | 145.5 | 138.5 | 142.5 | +1 | +0.71 | 4.95 | 8,251 | 3,616 | 2.28 | 11.8 | +780 | 0 | +23.7 | +804 | 14.5 | -1,222 | 19,630 | +2 | 858 | 4.37 | '23/07/18 | 148 | 148 | 139 | 141.5 | -7.5 | -5.03 | 6.04 | 12,355 | 6,771 | 1.82 | 17.7 | -405 | 0 | -608 | -1,013 | 14.3 | -1,607 | 20,852 | -127 | 856 | 4.11 | '23/07/17 | 145 | 151.5 | 145 | 149 | +5 | +3.47 | 4.51 | 15,709 | 7,503 | 2.09 | 23.4 | +1,932 | +30 | +465 | +2,427 | 14.8 | -872 | 22,459 | +100 | 983 | 4.38 | '23/07/14 | 146.5 | 149.5 | 143 | 144 | -0.5 | -0.35 | 4.5 | 11,503 | 6,431 | 1.79 | 16.9 | +239 | -52 | -229 | -41.6 | 14.2 | +433 | 23,331 | -52 | 883 | 3.78 | '23/07/13 | 146.5 | 150 | 142 | 144.5 | +1.5 | +1.05 | 5.59 | 19,038 | 9,661 | 1.97 | 28 | -2,143 | -293 | -128 | -2,564 | 13.9 | +1,066 | 22,898 | -2 | 935 | 4.08 | '23/07/12 | 141.5 | 143.5 | 139.5 | 143 | +2.5 | +1.78 | 2.85 | 9,093 | 4,410 | 2.06 | 12.9 | +1,587 | -219 | +166 | +1,534 | 14.8 | -812 | 21,832 | -9 | 937 | 4.29 | '23/07/11 | 147 | 147 | 140 | 140.5 | -5.5 | -3.77 | 4.79 | 16,757 | 9,301 | 1.8 | 24 | +1,260 | -153 | -382 | +724 | 14.2 | -272 | 22,644 | -234 | 946 | 4.18 | '23/07/10 | 144 | 148.5 | 142.5 | 146 | +2 | +1.39 | 4.17 | 17,361 | 8,735 | 1.99 | 25.3 | +215 | -1 | -270 | -56.4 | 13.7 | +724 | 22,916 | +148 | 1,180 | 5.15 | '23/07/07 | 134.5 | 149.5 | 134.5 | 144 | +7.5 | +5.49 | 11 | 30,749 | 14,917 | 2.06 | 43.8 | -1,625 | -243 | +782 | -1,086 | 13.4 | +3,765 | 22,192 | +147 | 1,032 | 4.65 | '23/07/06 | 133 | 137 | 132 | 136.5 | +5.5 | +4.2 | 3.82 | 10,574 | 5,164 | 2.05 | 14.3 | -1,737 | +282 | +490 | -965 | 14 | +877 | 18,427 | +112 | 885 | 4.8 | '23/07/05 | 134 | 135 | 130 | 131 | -2.5 | -1.87 | 3.75 | 8,132 | 4,638 | 1.75 | 10.7 | -1,743 | +11 | -45.8 | -1,778 | 15 | +954 | 17,550 | -265 | 773 | 4.4 | '23/07/04 | 136.5 | 137.5 | 132 | 133.5 | -4 | -2.91 | 4 | 10,433 | 5,390 | 1.94 | 14.1 | -540 | +1 | -230 | -769 | 15.9 | +138 | 16,596 | -116 | 1,038 | 6.25 | '23/07/03 | 138.5 | 141.5 | 136 | 137.5 | +1.5 | +1.1 | 4.04 | 14,751 | 8,152 | 1.81 | 20.4 | -866 | 0 | -472 | -1,338 | 16.6 | +839 | 16,458 | +38 | 1,154 | 7.01 | '23/06/30 | 127.5 | 137.5 | 126 | 136 | +6.5 | +5.02 | 8.88 | 28,988 | 14,714 | 1.97 | 38.1 | +7,525 | +91 | +710 | +8,326 | 17.2 | +199 | 15,619 | +356 | 1,116 | 7.15 | '23/06/29 | 121 | 129.5 | 121 | 129.5 | +11.5 | +9.75 | 7.2 | 15,424 | 6,998 | 2.2 | 19.7 | +926 | +130 | +386 | +1,442 | 14 | +65 | 15,420 | +352 | 760 | 4.93 | '23/06/28 | 114.5 | 118 | 113.5 | 118 | +5 | +4.42 | 3.98 | 7,744 | 4,621 | 1.68 | 9.01 | +177 | +88 | +351 | +615 | 13.6 | +928 | 15,355 | +126 | 408 | 2.66 | '23/06/27 | 112.5 | 114 | 111.5 | 113 | +0.5 | +0.44 | 2.22 | 1,575 | 1,090 | 1.45 | 1.78 | +412 | 0 | -9.27 | +403 | 13.7 | +47 | 14,427 | +5 | 282 | 1.95 | 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 | '23/06/26 | 110.5 | 113.5 | 110.5 | 112.5 | +0.5 | +0.45 | 2.68 | 1,341 | 898 | 1.49 | 1.5 | +53.9 | 0 | -25 | +28.9 | 13.5 | +65 | 14,380 | -82 | 277 | 1.93 | '23/06/21 | 112 | 114 | 111 | 112 | -0.5 | -0.44 | 2.67 | 1,371 | 971 | 1.41 | 1.54 | +314 | 0 | -47 | +267 | 13.5 | -215 | 14,315 | -378 | 359 | 2.51 | '23/06/20 | 112 | 113.5 | 111 | 112.5 | 0 | 0 | 2.22 | 1,199 | 850 | 1.41 | 1.35 | +375 | 0 | -20 | +355 | 13.3 | -213 | 14,530 | -4 | 737 | 5.07 | '23/06/19 | 112.5 | 115 | 112.5 | 112.5 | -0.5 | -0.44 | 2.21 | 1,284 | 922 | 1.39 | 1.46 | -125 | 0 | -87 | -212 | 13.2 | -75 | 14,743 | +2 | 741 | 5.03 | '23/06/16 | 113 | 116 | 112.5 | 113 | 0 | 0 | 3.1 | 2,413 | 1,694 | 1.42 | 2.75 | +50.9 | -19 | +29 | +60.9 | 13.3 | -180 | 14,818 | +30 | 739 | 4.99 | '23/06/15 | 110 | 113 | 109.5 | 113 | +2 | +1.8 | 3.15 | 2,126 | 1,487 | 1.43 | 2.38 | +347 | -14 | +24 | +357 | 13.2 | -70 | 14,998 | +14 | 709 | 4.73 | '23/06/14 | 108.5 | 111 | 108 | 111 | +2.5 | +2.3 | 2.76 | 2,854 | 1,764 | 1.62 | 3.12 | -545 | -170 | +101 | -614 | 13 | -77 | 15,068 | +2 | 695 | 4.61 | '23/06/13 | 112.5 | 113 | 108.5 | 108.5 | -4 | -3.56 | 4 | 3,828 | 2,583 | 1.48 | 4.21 | -900 | -76 | -89.8 | -1,066 | 13.1 | -71 | 15,145 | -64 | 693 | 4.58 | '23/06/12 | 116.5 | 117.5 | 112.5 | 112.5 | -3.5 | -3.02 | 4.31 | 3,956 | 2,606 | 1.52 | 4.53 | -629 | 0 | -248 | -877 | 13.5 | -84 | 15,216 | -24 | 757 | 4.98 | '23/06/09 | 111 | 117 | 110 | 116 | +6 | +5.45 | 6.36 | 6,603 | 4,019 | 1.64 | 7.58 | +742 | +355 | +168 | +1,265 | 13.6 | +256 | 15,300 | +277 | 781 | 5.1 | '23/06/08 | 113 | 114 | 110 | 110 | -2.5 | -2.22 | 3.56 | 2,703 | 1,496 | 1.81 | 3.02 | +120 | 0 | -95 | +25 | 13.4 | +203 | 15,044 | -21 | 504 | 3.35 | '23/06/07 | 111.5 | 112.5 | 111 | 112.5 | +2.5 | +2.27 | 1.36 | 3,067 | 1,894 | 1.62 | 3.43 | +330 | +279 | +69.6 | +679 | 13.4 | +78 | 14,841 | -210 | 525 | 3.54 | '23/06/06 | 108.5 | 111 | 108 | 110 | +0.5 | +0.46 | 2.74 | 1,544 | 916 | 1.69 | 1.69 | +269 | +346 | -27 | +588 | 13.2 | -184 | 14,763 | +2 | 735 | 4.98 | '23/06/05 | 110 | 112 | 109 | 109.5 | -0.5 | -0.45 | 2.73 | 1,733 | 1,099 | 1.58 | 1.91 | +321 | 0 | +19 | +340 | 13.1 | -276 | 14,947 | -18 | 733 | 4.9 | '23/06/02 | 111.5 | 112.5 | 109.5 | 110 | -1 | -0.9 | 2.7 | 2,198 | 1,433 | 1.53 | 2.43 | -19.9 | 0 | -41.2 | -61.1 | 12.9 | +72 | 15,223 | -19 | 751 | 4.93 | '23/06/01 | 110 | 111 | 108.5 | 111 | +2 | +1.83 | 2.29 | 2,867 | 1,980 | 1.45 | 3.16 | +652 | -14 | +123 | +761 | 12.9 | -322 | 15,151 | +13 | 770 | 5.08 | '23/05/31 | 109.5 | 111 | 108 | 109 | -0.5 | -0.46 | 2.74 | 2,317 | 1,495 | 1.55 | 2.53 | +71.2 | -16 | +97.6 | +153 | 12.6 | -6 | 15,473 | -11 | 757 | 4.89 | '23/05/30 | 109.5 | 112 | 107.5 | 109.5 | 0 | 0 | 4.11 | 4,840 | 3,497 | 1.38 | 5.32 | -394 | 0 | -160 | -554 | 12.5 | +953 | 15,479 | -22 | 768 | 4.96 | 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 | '23/05/29 | 104.5 | 112.5 | 104 | 109.5 | +6.5 | +6.31 | 8.25 | 10,802 | 6,461 | 1.67 | 11.9 | +1,921 | 0 | +599 | +2,519 | 12.5 | +57 | 14,526 | +58 | 790 | 5.44 | '23/05/26 | 99.4 | 104 | 98.8 | 103 | +4.4 | +4.46 | 5.27 | 5,554 | 3,546 | 1.57 | 5.69 | +2,009 | 0 | +246 | +2,255 | 11.6 | -279 | 14,469 | +12 | 732 | 5.06 | '23/05/25 | 98.6 | 100.5 | 98.1 | 98.6 | 0 | 0 | 2.43 | 3,382 | 2,327 | 1.45 | 3.34 | -1,057 | +184 | -19.2 | -892 | 10.7 | +137 | 14,748 | +5 | 720 | 4.88 | '23/05/24 | 101 | 101 | 98 | 98.6 | -2.4 | -2.38 | 2.97 | 4,337 | 3,167 | 1.37 | 4.29 | -2,165 | -178 | -50.6 | -2,394 | 11.2 | +512 | 14,611 | -16 | 715 | 4.89 | '23/05/23 | 103.5 | 104.5 | 101 | 101 | -1.5 | -1.46 | 3.41 | 2,438 | 1,917 | 1.27 | 2.5 | -605 | 0 | -188 | -793 | 11.8 | +49 | 14,099 | -8 | 731 | 5.18 | '23/05/22 | 99.1 | 104 | 98.7 | 102.5 | +4.5 | +4.59 | 5.41 | 3,725 | 2,672 | 1.39 | 3.8 | +494 | 0 | +301 | +795 | 12 | -12 | 14,050 | +20 | 739 | 5.26 | '23/05/19 | 100 | 100 | 97.3 | 98 | -1.7 | -1.71 | 2.71 | 3,127 | 2,367 | 1.32 | 3.07 | -1,385 | 0 | +11.6 | -1,373 | 11.7 | +318 | 14,062 | -25 | 719 | 5.11 | '23/05/18 | 100.5 | 101 | 99.4 | 99.7 | -0.3 | -0.3 | 1.6 | 1,800 | 1,224 | 1.47 | 1.8 | -397 | 0 | +53.2 | -344 | 11.6 | +201 | 13,744 | -28 | 744 | 5.41 | '23/05/17 | 99.5 | 100.5 | 98.7 | 100 | +1.1 | +1.11 | 1.82 | 1,715 | 1,209 | 1.42 | 1.71 | -104 | 0 | +142 | +38.3 | 11.7 | +143 | 13,543 | +69 | 772 | 5.7 | '23/05/16 | 99 | 99.8 | 98.7 | 98.9 | +0.7 | +0.71 | 1.12 | 1,564 | 1,194 | 1.31 | 1.55 | -253 | -2 | +41.1 | -214 | 11.7 | +190 | 13,400 | +201 | 703 | 5.25 | '23/05/15 | 99 | 99.7 | 98.2 | 98.2 | -1.8 | -1.8 | 1.5 | 1,772 | 1,421 | 1.25 | 1.75 | -347 | 0 | +6.24 | -341 | 11.9 | +35 | 13,210 | +240 | 502 | 3.8 | '23/05/12 | 100 | 100.5 | 97.9 | 100 | 0 | 0 | 2.6 | 3,265 | 2,276 | 1.43 | 3.24 | -169 | -590 | -39.5 | -798 | 12 | +388 | 13,175 | -4 | 262 | 1.99 | '23/05/11 | 101 | 101.5 | 99.5 | 100 | -3.5 | -3.38 | 1.93 | 4,499 | 2,855 | 1.58 | 4.51 | +740 | -317 | -119 | +304 | 11.9 | -237 | 12,787 | -75 | 266 | 2.08 | '23/05/10 | 103 | 106.5 | 103 | 103.5 | +0.5 | +0.49 | 3.4 | 3,222 | 2,122 | 1.52 | 3.36 | +143 | -175 | +15.6 | -16.4 | 11.7 | +166 | 13,024 | +23 | 341 | 2.62 | '23/05/09 | 108.5 | 108.5 | 102 | 103 | -6 | -5.5 | 5.96 | 6,391 | 4,561 | 1.4 | 6.69 | -1,005 | -273 | -254 | -1,531 | 11.7 | +257 | 12,858 | -74 | 318 | 2.47 | '23/05/08 | 115 | 115 | 108 | 109 | -5 | -4.39 | 6.14 | 8,149 | 5,112 | 1.59 | 8.98 | +1,180 | -717 | -375 | +88.3 | 12.1 | +208 | 12,601 | +28 | 392 | 3.11 | '23/05/05 | 117 | 117 | 114 | 114 | -3.5 | -2.98 | 2.55 | 2,966 | 1,978 | 1.5 | 3.41 | -838 | -144 | -187 | -1,169 | 11.4 | +335 | 12,393 | -36 | 364 | 2.94 | '23/05/04 | 116.5 | 118 | 114 | 117.5 | +1.5 | +1.29 | 3.45 | 3,965 | 2,363 | 1.68 | 4.61 | +750 | -58 | -22.9 | +669 | 11.6 | -182 | 12,058 | +46 | 400 | 3.32 | 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 | '23/05/03 | 112.5 | 118.5 | 112 | 116 | +2.5 | +2.2 | 5.73 | 8,063 | 4,511 | 1.79 | 9.35 | +585 | 0 | +253 | +838 | 11.2 | +879 | 12,240 | +87 | 354 | 2.89 | '23/05/02 | 111.5 | 114 | 110 | 113.5 | +3 | +2.71 | 3.62 | 2,415 | 1,681 | 1.44 | 2.72 | -456 | 0 | +16.3 | -439 | 10.9 | +26 | 11,361 | +9 | 267 | 2.35 | '23/04/28 | 110.5 | 111 | 109 | 110.5 | +2 | +1.84 | 1.84 | 1,368 | 992 | 1.38 | 1.51 | +80.4 | 0 | +24.5 | +105 | 11.1 | -63 | 11,335 | +14 | 258 | 2.28 | '23/04/27 | 110 | 111 | 107.5 | 108.5 | -2.5 | -2.25 | 3.15 | 2,715 | 1,824 | 1.49 | 2.96 | -110 | -64 | -155 | -329 | 11.8 | -257 | 11,398 | -15 | 244 | 2.14 | '23/04/26 | 109 | 112 | 108 | 111 | +2 | +1.83 | 3.67 | 2,624 | 1,814 | 1.45 | 2.9 | +215 | 0 | +222 | +437 | 12 | -223 | 11,655 | +24 | 259 | 2.22 | '23/04/25 | 113.5 | 114.5 | 108.5 | 109 | -4.5 | -3.96 | 5.29 | 5,028 | 3,245 | 1.55 | 5.56 | +1,214 | 0 | -377 | +837 | 12.3 | -39 | 11,878 | -48 | 235 | 1.98 | '23/04/24 | 113.5 | 115 | 111.5 | 113.5 | -1.5 | -1.3 | 3.04 | 4,892 | 3,439 | 1.42 | 5.54 | -587 | 0 | -89 | -676 | 12.1 | +153 | 11,917 | -17 | 283 | 2.37 | '23/04/21 | 116.5 | 118 | 113 | 115 | +0.5 | +0.44 | 4.37 | 13,146 | 6,213 | 2.12 | 15.2 | +882 | 0 | +5.87 | +887 | 12.3 | -99 | 11,764 | +80 | 300 | 2.55 |
交易 日期 |
---|
'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 | '24/03/28 | '24/03/27 | '24/03/26 | '24/03/25 | '24/03/22 | 交易 日期 | '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 | '24/03/04 | '24/03/01 | '24/02/29 | '24/02/27 | '24/02/26 | 交易 日期 | '24/02/23 | '24/02/22 | '24/02/21 | '24/02/20 | '24/02/19 | '24/02/16 | '24/02/15 | '24/02/05 | '24/02/02 | '24/02/01 | '24/01/31 | '24/01/30 | '24/01/29 | '24/01/26 | '24/01/25 | '24/01/24 | '24/01/23 | '24/01/22 | 交易 日期 | '24/01/19 | '24/01/18 | '24/01/17 | '24/01/16 | '24/01/15 | '24/01/12 | '24/01/11 | '24/01/10 | '24/01/09 | '24/01/08 | '24/01/05 | '24/01/04 | '24/01/03 | '24/01/02 | '23/12/29 | '23/12/28 | '23/12/27 | '23/12/26 | 交易 日期 | '23/12/25 | '23/12/22 | '23/12/21 | '23/12/20 | '23/12/19 | '23/12/18 | '23/12/15 | '23/12/14 | '23/12/13 | '23/12/12 | '23/12/11 | '23/12/08 | '23/12/07 | '23/12/06 | '23/12/05 | '23/12/04 | '23/12/01 | '23/11/30 | 交易 日期 | '23/11/29 | '23/11/28 | '23/11/27 | '23/11/24 | '23/11/23 | '23/11/22 | '23/11/21 | '23/11/20 | '23/11/17 | '23/11/16 | '23/11/15 | '23/11/14 | '23/11/13 | '23/11/10 | '23/11/09 | '23/11/08 | '23/11/07 | '23/11/06 | 交易 日期 | '23/11/03 | '23/11/02 | '23/11/01 | '23/10/31 | '23/10/30 | '23/10/27 | '23/10/26 | '23/10/25 | '23/10/24 | '23/10/23 | '23/10/20 | '23/10/19 | '23/10/18 | '23/10/17 | '23/10/16 | '23/10/13 | '23/10/12 | '23/10/11 | 交易 日期 | '23/10/06 | '23/10/05 | '23/10/04 | '23/10/03 | '23/10/02 | '23/09/28 | '23/09/27 | '23/09/26 | '23/09/25 | '23/09/22 | '23/09/21 | '23/09/20 | '23/09/19 | '23/09/18 | '23/09/15 | '23/09/14 | '23/09/13 | '23/09/12 | 交易 日期 | '23/09/11 | '23/09/08 | '23/09/07 | '23/09/06 | '23/09/05 | '23/09/04 | '23/09/01 | '23/08/31 | '23/08/30 | '23/08/29 | '23/08/28 | '23/08/25 | '23/08/24 | '23/08/23 | '23/08/22 | '23/08/21 | '23/08/18 | '23/08/17 | 交易 日期 | '23/08/16 | '23/08/15 | '23/08/14 | '23/08/11 | '23/08/10 | '23/08/09 | '23/08/08 | '23/08/07 | '23/08/04 | '23/08/02 | '23/08/01 | '23/07/31 | '23/07/28 | '23/07/27 | '23/07/26 | '23/07/25 | '23/07/24 | '23/07/21 | 交易 日期 | '23/07/20 | '23/07/19 | '23/07/18 | '23/07/17 | '23/07/14 | '23/07/13 | '23/07/12 | '23/07/11 | '23/07/10 | '23/07/07 | '23/07/06 | '23/07/05 | '23/07/04 | '23/07/03 | '23/06/30 | '23/06/29 | '23/06/28 | '23/06/27 | 交易 日期 | '23/06/26 | '23/06/21 | '23/06/20 | '23/06/19 | '23/06/16 | '23/06/15 | '23/06/14 | '23/06/13 | '23/06/12 | '23/06/09 | '23/06/08 | '23/06/07 | '23/06/06 | '23/06/05 | '23/06/02 | '23/06/01 | '23/05/31 | '23/05/30 | 交易 日期 | '23/05/29 | '23/05/26 | '23/05/25 | '23/05/24 | '23/05/23 | '23/05/22 | '23/05/19 | '23/05/18 | '23/05/17 | '23/05/16 | '23/05/15 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | 交易 日期 | '23/05/03 | '23/05/02 | '23/04/28 | '23/04/27 | '23/04/26 | '23/04/25 | '23/04/24 | '23/04/21 |
|