|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 190.6 | 185 | +5.6 | +3.03% | 1.76% | 190.1 | 192.45 | 189.2 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 3,661 | 6.98億 | 3,270 | 1.1張/筆 | 190.8元 | N/A | N/A | N/A | 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) | 3,501 | 6.51億 | 4,490 | 0.8張/筆 | 185.9元 | -5.95 (-3.12%) | 連漲連跌: 首日上漲 ( +5.6元 / +3.03%) 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 190.6元 (+5.6元/ +3.03%) | 成交張數: 3,661張 | 成交金額: 6.98億元 | 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20高 | 近2日新高 | 首日上漲 (+5.6元/ +3.03%) | 第1001高 | 近2日新高 | 第157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 190.6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 | 15年 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 181.7 | 179 | 204.05 | 194.35 | 153.1 | 124.1 | 110.3 | 116.35 | 130.6 | 40.08 | - | - | - | 151.2 | 漲跌價 | +8.9 | +11.6 | -13.45 | -3.75 | +37.5 | +66.5 | +80.3 | +74.25 | +60 | +150.52 | - | - | - | +39.4 | 漲跌幅 | +4.9% | +6.48% | -6.59% | -1.93% | +24.5% | +53.6% | +72.8% | +63.8% | +45.9% | +376% | - | - | - | +26.1% | 振幅 | 4.32% | 8.35% | 13% | 16.6% | 36.1% | 68.6% | 86.9% | 114% | 102% | 451% | - | - | - | 43.8% | 成交張數 | 1.09萬 | 1.85萬 | 5.51萬 | 7.8萬 | 15.3萬 | 36.3萬 | 76.3萬 | 233萬 | 308萬 | 543萬 | - | - | - | 21.7萬 | 成交金額 | 20.5億 | 34.2億 | 103億 | 148億 | 282億 | 579億 | 1,101億 | 2,623億 | 3,575億 | 4,901億 | - | - | - | 376億 | 週轉率 | 15% | 25.4% | 75.9% | 107% | 211% | 500% | 1051% | 3211% | 4246% | 7483% | - | - | - | 300% |
結算價 190.6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 | 190.1 | 192.45 | 189.2 | 190.6 | +5.6 | +3.03 | 1.76 | 3,661 | 3,270 | 1.12 | 6.98 | +144 | 0 | +1,289 | +1,433 | 1.08 | -59 | 3,472 | +75 | 1,080 | 31.1 | '24/04/25 | 186.55 | 187.25 | 184.6 | 185 | -5.95 | -3.12 | 1.39 | 3,501 | 4,490 | 0.78 | 6.51 | -59 | 0 | -830 | -889 | 0.88 | +170 | 3,531 | -130 | 1,005 | 28.5 | '24/04/24 | 186.9 | 191.4 | 186.85 | 190.95 | +9.25 | +5.09 | 2.5 | 3,722 | 3,790 | 0.98 | 7.05 | -86 | 0 | +791 | +705 | 0.98 | -184 | 3,361 | +117 | 1,135 | 33.8 | '24/04/23 | 182.55 | 182.95 | 179.6 | 181.7 | +3.25 | +1.82 | 1.88 | 2,718 | 2,814 | 0.97 | 4.94 | -50 | 0 | +113 | +63.1 | 1.07 | -198 | 3,545 | +38 | 1,018 | 28.7 | '24/04/22 | 179 | 181.6 | 177.5 | 178.45 | -0.55 | -0.31 | 2.29 | 4,850 | 4,356 | 1.11 | 8.7 | +27 | 0 | +896 | +923 | 1.14 | -47 | 3,743 | +47 | 980 | 26.2 | '24/04/19 | 186.55 | 186.6 | 174.35 | 179 | -15.35 | -7.9 | 6.3 | 14,951 | 16,369 | 0.91 | 27 | -67.3 | 0 | -6,008 | -6,075 | 1.1 | +710 | 3,790 | -136 | 933 | 24.6 | '24/04/18 | 189.35 | 194.5 | 188.8 | 194.35 | +2.25 | +1.17 | 2.97 | 3,765 | 2,508 | 1.5 | 7.2 | -19 | 0 | +1,343 | +1,324 | 1.23 | +7 | 3,080 | +10 | 1,069 | 34.7 | '24/04/17 | 189.55 | 192.75 | 189 | 192.1 | +4.6 | +2.45 | 2 | 2,884 | 3,448 | 0.84 | 5.51 | -234 | 0 | +299 | +64.9 | 1.21 | -326 | 3,073 | +53 | 1,059 | 34.5 | '24/04/16 | 194.75 | 194.75 | 185.2 | 187.5 | -11.65 | -5.85 | 4.8 | 10,872 | 12,760 | 0.85 | 20.6 | +31.9 | 0 | -1,485 | -1,453 | 1.19 | +1,024 | 3,399 | -156 | 1,006 | 29.6 | '24/04/15 | 200.65 | 200.9 | 198.1 | 199.15 | -4.9 | -2.4 | 1.37 | 4,139 | 5,681 | 0.73 | 8.26 | -2.92 | 0 | -1,923 | -1,926 | 1.19 | +337 | 2,375 | -24 | 1,162 | 48.9 | '24/04/12 | 203.3 | 204.95 | 202.75 | 204.05 | +0.25 | +0.12 | 1.08 | 1,829 | 1,670 | 1.1 | 3.72 | -76.7 | 0 | -704 | -780 | 1.23 | +61 | 2,038 | -27 | 1,186 | 58.2 | '24/04/11 | 203.4 | 204.1 | 202.05 | 203.8 | -1.85 | -0.9 | 1 | 2,686 | 2,718 | 0.99 | 5.45 | +113 | 0 | -1,383 | -1,270 | 0.98 | +21 | 1,977 | -23 | 1,213 | 61.4 | '24/04/10 | 205.55 | 206.6 | 205 | 205.65 | -0.65 | -0.32 | 0.78 | 1,463 | 2,038 | 0.72 | 3.01 | -31.9 | 0 | -780 | -811 | 0.82 | +42 | 1,956 | -7 | 1,236 | 63.2 | '24/04/09 | 199.95 | 206.45 | 199.8 | 206.3 | +8 | +4.03 | 3.35 | 3,851 | 3,214 | 1.2 | 7.85 | +6.02 | 0 | +669 | +675 | 0.87 | -46 | 1,914 | -26 | 1,243 | 64.9 | '24/04/08 | 196.85 | 199.2 | 196.5 | 198.3 | +1.75 | +0.89 | 1.37 | 2,001 | 1,622 | 1.23 | 3.96 | -220 | 0 | +713 | +493 | 0.85 | -54 | 1,960 | -35 | 1,269 | 64.7 | '24/04/03 | 196.35 | 197.3 | 194.8 | 196.55 | -2.65 | -1.33 | 1.26 | 3,540 | 3,458 | 1.02 | 6.94 | -56.8 | 0 | -1,580 | -1,637 | 1.19 | +13 | 2,014 | -36 | 1,304 | 64.7 | '24/04/02 | 196.75 | 199.2 | 196.55 | 199.2 | +4.65 | +2.39 | 1.36 | 2,040 | 2,136 | 0.96 | 4.04 | +63 | 0 | +639 | +702 | 1.31 | -89 | 2,001 | -4 | 1,340 | 67 | '24/04/01 | 196.1 | 196.95 | 194.4 | 194.55 | -0.15 | -0.08 | 1.31 | 1,595 | 1,775 | 0.9 | 3.12 | +19 | 0 | -410 | -391 | 1.21 | -1 | 2,090 | -5 | 1,344 | 64.3 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/29 | 194.15 | 194.95 | 193.2 | 194.7 | +1.25 | +0.65 | 0.9 | 1,548 | 1,444 | 1.07 | 3.01 | -42 | 0 | +619 | +577 | 1.18 | -30 | 2,091 | +3 | 1,349 | 64.5 | '24/03/28 | 193.6 | 194 | 191 | 193.45 | -0.9 | -0.46 | 1.54 | 2,339 | 1,760 | 1.33 | 4.51 | -203 | 0 | -317 | -520 | 1.25 | -44 | 2,121 | 0 | 1,346 | 63.5 | '24/03/27 | 193.7 | 194.9 | 192.4 | 194.35 | +1.35 | +0.7 | 1.3 | 1,388 | 1,260 | 1.1 | 2.69 | -24 | 0 | -318 | -342 | 1.58 | +17 | 2,165 | +12 | 1,346 | 62.2 | '24/03/26 | 196.2 | 198.1 | 190.4 | 193 | -1.15 | -0.59 | 3.97 | 4,120 | 3,467 | 1.19 | 7.97 | +83 | 0 | -1,612 | -1,529 | 1.63 | +48 | 2,148 | -15 | 1,334 | 62.1 | '24/03/25 | 193.55 | 195.15 | 192.95 | 194.15 | +0.55 | +0.28 | 1.14 | 1,674 | 1,556 | 1.08 | 3.25 | -29 | 0 | +479 | +450 | 1.49 | -120 | 2,100 | +3 | 1,349 | 64.2 | '24/03/22 | 194.05 | 194.75 | 191.8 | 193.6 | -0.5 | -0.26 | 1.52 | 3,508 | 2,097 | 1.67 | 6.78 | +29 | 0 | +240 | +269 | 1.53 | -82 | 2,220 | -16 | 1,346 | 60.6 | '24/03/21 | 190.5 | 194.3 | 190.3 | 194.1 | +8.05 | +4.33 | 2.15 | 3,528 | 2,830 | 1.25 | 6.77 | +81 | 0 | +866 | +947 | 1.48 | +152 | 2,302 | +22 | 1,362 | 59.2 | '24/03/20 | 188.3 | 188.85 | 185.6 | 186.05 | -1.5 | -0.8 | 1.73 | 2,310 | 1,999 | 1.16 | 4.32 | +10 | 0 | -816 | -806 | 1.34 | -6 | 2,150 | 0 | 1,340 | 62.3 | '24/03/19 | 185.6 | 188 | 185.1 | 187.55 | -0.55 | -0.29 | 1.54 | 2,014 | 1,895 | 1.06 | 3.75 | -62 | 0 | -340 | -402 | 2.11 | -1 | 2,156 | -42 | 1,340 | 62.2 | '24/03/18 | 185.35 | 188.1 | 185.2 | 188.1 | +2.75 | +1.48 | 1.56 | 1,143 | 1,463 | 0.78 | 2.13 | +3 | 0 | -44.4 | -41.4 | 2.05 | -12 | 2,157 | -40 | 1,382 | 64.1 | '24/03/15 | 186.5 | 187.5 | 185.3 | 185.35 | -3.05 | -1.62 | 1.17 | 2,484 | 2,887 | 0.86 | 4.62 | -68.5 | 0 | -353 | -422 | 1.72 | -163 | 2,169 | -14 | 1,422 | 65.6 | '24/03/14 | 188.65 | 189.4 | 186.25 | 188.4 | -0.25 | -0.13 | 1.67 | 2,708 | 1,702 | 1.59 | 5.1 | -27.5 | 0 | +1,068 | +1,041 | 1.41 | -53 | 2,332 | +25 | 1,436 | 61.6 | '24/03/13 | 190.45 | 191.15 | 187.9 | 188.65 | -0.15 | -0.08 | 1.72 | 2,155 | 2,337 | 0.92 | 4.08 | -31.5 | 0 | -474 | -506 | 1.45 | +77 | 2,385 | +14 | 1,411 | 59.2 | '24/03/12 | 184.45 | 188.8 | 184.45 | 188.8 | +4 | +2.16 | 2.35 | 2,226 | 1,722 | 1.29 | 4.16 | -165 | 0 | -406 | -572 | 1.54 | +4 | 2,308 | +10 | 1,397 | 60.5 | '24/03/11 | 184.85 | 186.55 | 183.9 | 184.8 | -1.3 | -0.7 | 1.42 | 2,325 | 2,733 | 0.85 | 4.3 | +7.69 | 0 | -83.6 | -76 | 1.8 | +31 | 2,304 | -16 | 1,387 | 60.2 | '24/03/08 | 189.65 | 190.05 | 183.05 | 186.1 | +1.9 | +1.03 | 3.8 | 4,181 | 4,114 | 1.02 | 7.84 | -26 | 0 | -78.5 | -105 | 1.79 | +7 | 2,273 | -36 | 1,403 | 61.7 | '24/03/07 | 183.3 | 185.3 | 181.9 | 184.2 | +4.1 | +2.28 | 1.89 | 3,075 | 2,931 | 1.05 | 5.66 | +78.5 | 0 | -413 | -334 | 1.83 | +76 | 2,266 | -30 | 1,439 | 63.5 | '24/03/06 | 176 | 180.45 | 176 | 180.1 | +2 | +1.12 | 2.5 | 2,141 | 1,953 | 1.1 | 3.82 | +94.7 | 0 | +484 | +579 | 1.71 | -21 | 2,190 | -25 | 1,469 | 67.1 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 178 | 178.8 | 176.6 | 178.1 | +1.75 | +0.99 | 1.25 | 1,717 | 2,223 | 0.77 | 3.06 | -4.5 | 0 | -70.3 | -74.8 | 2.18 | -24 | 2,211 | +27 | 1,494 | 67.6 | '24/03/04 | 173.6 | 177 | 173.6 | 176.35 | +6.5 | +3.83 | 2 | 2,300 | 2,498 | 0.92 | 4.03 | +14.5 | 0 | +332 | +347 | 2.19 | -96 | 2,235 | -12 | 1,467 | 65.6 | '24/03/01 | 170.9 | 171.05 | 169.6 | 169.85 | -0.3 | -0.18 | 0.85 | 867 | 1,297 | 0.67 | 1.48 | -42.5 | 0 | -93.4 | -136 | 2.17 | -38 | 2,331 | +10 | 1,479 | 63.4 | '24/02/29 | 167.9 | 170.8 | 167.75 | 170.15 | +1.3 | +0.77 | 1.81 | 972 | 1,199 | 0.81 | 1.64 | +3.53 | 0 | +69.9 | +73.4 | 1.91 | +2 | 2,369 | +4 | 1,469 | 62 | '24/02/27 | 170.65 | 171.1 | 166.55 | 168.85 | -1.65 | -0.97 | 2.67 | 2,411 | 2,700 | 0.89 | 4.06 | -8.47 | 0 | -495 | -504 | 1.59 | -10 | 2,367 | +9 | 1,465 | 61.9 | '24/02/26 | 168.85 | 170.8 | 168.35 | 170.5 | +1.05 | +0.62 | 1.45 | 1,077 | 1,231 | 0.87 | 1.82 | +44.5 | 0 | -258 | -214 | 1.6 | -19 | 2,377 | +12 | 1,456 | 61.3 | '24/02/23 | 170.15 | 170.8 | 169.2 | 169.45 | +0.55 | +0.33 | 0.95 | 1,934 | 1,969 | 0.98 | 3.29 | +11.5 | 0 | -173 | -162 | 1.53 | +125 | 2,396 | -24 | 1,444 | 60.3 | '24/02/22 | 168.05 | 168.9 | 166.3 | 168.9 | +3.7 | +2.24 | 1.57 | 1,442 | 1,786 | 0.81 | 2.42 | -34.6 | 0 | -160 | -195 | 1.51 | -35 | 2,271 | -24 | 1,468 | 64.6 | '24/02/21 | 165.65 | 166 | 165.1 | 165.2 | -0.95 | -0.57 | 0.54 | 1,349 | 1,479 | 0.91 | 2.23 | -17.5 | 0 | +277 | +259 | 1.57 | +9 | 2,306 | -12 | 1,492 | 64.7 | '24/02/20 | 163.95 | 166.15 | 163.95 | 166.15 | +1.15 | +0.7 | 1.33 | 1,411 | 1,308 | 1.08 | 2.34 | +46.5 | 0 | +533 | +580 | 1.6 | -72 | 2,297 | +6 | 1,504 | 65.5 | '24/02/19 | 164.6 | 165.2 | 164.15 | 165 | +0.2 | +0.12 | 0.64 | 1,391 | 1,297 | 1.07 | 2.29 | +10.4 | 0 | +369 | +379 | 1.5 | -115 | 2,369 | +3 | 1,498 | 63.2 | '24/02/16 | 165.55 | 166 | 164.6 | 164.8 | -0.4 | -0.24 | 0.85 | 1,689 | 1,673 | 1.01 | 2.79 | +52.4 | 0 | -37.7 | +14.7 | 1.48 | -54 | 2,484 | -13 | 1,495 | 60.2 | '24/02/15 | 164.75 | 165.6 | 163.25 | 165.2 | +10.15 | +6.55 | 1.52 | 4,372 | 3,721 | 1.18 | 7.18 | -13.4 | 0 | +1,498 | +1,485 | 2.13 | -151 | 2,538 | -53 | 1,508 | 59.4 | '24/02/05 | 153.65 | 155.3 | 153.2 | 155.05 | +0.15 | +0.1 | 1.36 | 2,044 | 1,963 | 1.04 | 3.16 | -81 | 0 | -501 | -582 | 3.98 | +271 | 2,689 | -10 | 1,561 | 58.1 | '24/02/02 | 154.35 | 154.9 | 153.75 | 154.9 | +2.25 | +1.47 | 0.75 | 1,697 | 1,443 | 1.18 | 2.62 | +43.4 | 0 | +266 | +310 | 4.17 | -127 | 2,418 | -10 | 1,571 | 65 | '24/02/01 | 152.4 | 152.8 | 151.35 | 152.65 | +0.65 | +0.43 | 0.95 | 1,564 | 1,488 | 1.05 | 2.38 | +141 | 0 | +421 | +562 | 4.48 | -67 | 2,545 | -12 | 1,581 | 62.1 | '24/01/31 | 152.9 | 153.5 | 151.75 | 152 | -3.15 | -2.03 | 1.13 | 2,991 | 2,998 | 1 | 4.56 | -849 | 0 | +306 | -543 | 3.83 | +48 | 2,612 | -58 | 1,593 | 61 | '24/01/30 | 155.2 | 155.7 | 154.65 | 155.15 | -0.55 | -0.35 | 0.67 | 1,277 | 1,423 | 0.9 | 1.98 | +24 | 0 | -171 | -147 | 6.38 | +17 | 2,564 | -19 | 1,651 | 64.4 | 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 | 153.05 | 155.7 | 153.05 | 155.7 | +2.6 | +1.7 | 1.73 | 1,830 | 2,202 | 0.83 | 2.83 | +286 | 0 | +418 | +704 | 6.35 | -21 | 2,547 | 0 | 1,670 | 65.6 | '24/01/26 | 152.85 | 153.85 | 152.8 | 153.1 | -0.4 | -0.26 | 0.68 | 3,183 | 1,738 | 1.83 | 4.88 | +389 | 0 | +1,983 | +2,372 | 10.3 | -194 | 2,568 | +3 | 1,670 | 65 | '24/01/25 | 153.15 | 153.7 | 152.45 | 153.5 | +2.1 | +1.39 | 0.83 | 2,286 | 2,302 | 0.99 | 3.5 | +530 | 0 | +728 | +1,258 | 8.26 | -151 | 2,762 | +9 | 1,667 | 60.4 | '24/01/24 | 151.55 | 152.25 | 151.35 | 151.4 | +0.2 | +0.13 | 0.6 | 3,064 | 1,831 | 1.67 | 4.65 | -57 | 0 | +1,561 | +1,504 | 9.24 | -463 | 2,913 | +25 | 1,658 | 56.9 | '24/01/23 | 150.85 | 151.2 | 150.3 | 151.2 | +1 | +0.67 | 0.6 | 3,169 | 1,834 | 1.73 | 4.78 | +98 | 0 | +2,378 | +2,476 | 13.1 | -1,284 | 3,376 | +68 | 1,633 | 48.4 | '24/01/22 | 150.05 | 150.75 | 149.25 | 150.2 | +2.15 | +1.45 | 1.01 | 3,822 | 2,656 | 1.44 | 5.74 | +202 | 0 | +470 | +672 | 11.7 | -287 | 4,660 | -19 | 1,565 | 33.6 | '24/01/19 | 145.85 | 148.2 | 145.15 | 148.05 | +6.9 | +4.89 | 2.16 | 6,309 | 4,713 | 1.34 | 9.25 | +1,107 | 0 | +1,538 | +2,645 | 13 | -552 | 4,947 | +69 | 1,584 | 32 | '24/01/18 | 141.35 | 142.05 | 140.4 | 141.15 | +0.55 | +0.39 | 1.17 | 2,924 | 2,043 | 1.43 | 4.13 | -849 | 0 | +306 | -543 | 12.7 | +143 | 5,499 | +1 | 1,515 | 27.6 | '24/01/17 | 142.5 | 142.8 | 140.35 | 140.6 | -2.4 | -1.68 | 1.71 | 5,570 | 6,285 | 0.89 | 7.87 | -1,068 | 0 | -1,279 | -2,347 | 16.8 | +650 | 5,356 | -22 | 1,514 | 28.3 | '24/01/16 | 143.8 | 144.1 | 142.35 | 143 | -3.35 | -2.29 | 1.2 | 4,231 | 4,290 | 0.99 | 6.06 | -130 | 0 | -1,302 | -1,433 | 23 | +344 | 4,706 | -15 | 1,536 | 32.6 | '24/01/15 | 146.85 | 147.5 | 145.6 | 146.35 | +1.1 | +0.76 | 1.31 | 2,294 | 1,656 | 1.39 | 3.36 | -155 | 0 | +177 | +22.4 | 33.6 | +131 | 4,362 | +19 | 1,551 | 35.6 | '24/01/12 | 144.5 | 146.1 | 144.25 | 145.25 | -1.05 | -0.72 | 1.26 | 2,651 | 2,074 | 1.28 | 3.84 | -323 | 0 | -673 | -996 | 42.9 | +99 | 4,231 | -3 | 1,532 | 36.2 | '24/01/11 | 145.2 | 146.7 | 144.75 | 146.3 | +1.85 | +1.28 | 1.35 | 3,090 | 1,616 | 1.91 | 4.51 | -1,361 | 0 | +439 | -922 | 45.9 | +79 | 4,132 | +14 | 1,535 | 37.1 | '24/01/10 | 144.6 | 145.3 | 144.1 | 144.45 | -1.75 | -1.2 | 0.82 | 2,663 | 2,459 | 1.08 | 3.85 | -519 | 0 | -429 | -948 | 45.5 | +47 | 4,053 | +5 | 1,521 | 37.5 | '24/01/09 | 148.6 | 148.6 | 145.65 | 146.2 | -0.15 | -0.1 | 2.02 | 3,282 | 1,724 | 1.9 | 4.82 | +249 | 0 | -1,132 | -883 | 50 | +215 | 4,006 | +9 | 1,516 | 37.8 | '24/01/08 | 147.05 | 148.3 | 146.3 | 146.35 | +1.2 | +0.83 | 1.38 | 3,116 | 1,814 | 1.72 | 4.59 | +54 | 0 | +1,340 | +1,394 | 50 | -417 | 3,791 | +58 | 1,507 | 39.8 | '24/01/05 | 146.05 | 147.05 | 145 | 145.15 | -0.55 | -0.38 | 1.41 | 1,777 | 1,511 | 1.18 | 2.59 | -420 | 0 | +465 | +45.3 | 49.4 | +26 | 4,208 | -2 | 1,449 | 34.4 | '24/01/04 | 146.1 | 146.4 | 145.5 | 145.7 | -0.2 | -0.14 | 0.62 | 2,210 | 1,654 | 1.34 | 3.22 | -79 | 0 | +774 | +695 | 51.6 | -88 | 4,182 | +39 | 1,451 | 34.7 | 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 | '24/01/03 | 147.35 | 147.35 | 145.25 | 145.9 | -4.05 | -2.7 | 1.4 | 6,118 | 5,844 | 1.05 | 8.95 | -1,826 | 0 | -788 | -2,614 | 51.6 | +1,265 | 4,270 | -16 | 1,412 | 33.1 | '24/01/02 | 152 | 152.2 | 149.4 | 149.95 | -1.25 | -0.83 | 1.85 | 2,403 | 2,150 | 1.12 | 3.61 | -10 | 0 | -483 | -493 | 56.8 | +145 | 3,005 | -41 | 1,428 | 47.5 | '23/12/29 | 150.95 | 151.85 | 150.7 | 151.2 | +0.05 | +0.03 | 0.76 | 2,205 | 1,244 | 1.77 | 3.33 | +328 | 0 | -305 | +23.1 | 56.2 | +59 | 2,860 | +30 | 1,469 | 51.4 | '23/12/28 | 151.5 | 151.7 | 150.65 | 151.15 | -0.25 | -0.17 | 0.69 | 1,741 | 1,359 | 1.28 | 2.63 | +459 | 0 | -407 | +51.7 | 53.5 | -85 | 2,801 | +10 | 1,439 | 51.4 | '23/12/27 | 149.55 | 151.5 | 149.25 | 151.4 | +2.3 | +1.54 | 1.51 | 4,483 | 2,097 | 2.14 | 6.76 | +2,941 | 0 | -2,248 | +693 | 50.7 | +13 | 2,886 | +24 | 1,429 | 49.5 | '23/12/26 | 147.6 | 149.15 | 147.45 | 149.1 | +1.95 | +1.33 | 1.16 | 2,129 | 1,548 | 1.38 | 3.16 | +1,090 | 0 | -464 | +626 | 43.7 | -144 | 2,873 | +9 | 1,405 | 48.9 | '23/12/25 | 147.1 | 147.6 | 147 | 147.15 | +0.95 | +0.65 | 0.41 | 1,517 | 1,009 | 1.5 | 2.23 | +801 | 0 | -454 | +347 | 40.9 | +10 | 3,017 | +1 | 1,396 | 46.3 | '23/12/22 | 146.2 | 146.65 | 145.9 | 146.2 | +0.5 | +0.34 | 0.51 | 1,631 | 867 | 1.88 | 2.39 | +299 | 0 | +25.7 | +325 | 40.2 | -123 | 3,007 | +13 | 1,395 | 46.4 | '23/12/21 | 144.35 | 145.85 | 144.3 | 145.7 | -2.45 | -1.65 | 1.05 | 2,723 | 2,438 | 1.12 | 3.95 | +3 | 0 | -511 | -508 | 37.4 | +15 | 3,130 | -13 | 1,382 | 44.2 | '23/12/20 | 147.2 | 148.15 | 146.75 | 148.15 | +1.85 | +1.26 | 0.96 | 2,832 | 1,246 | 2.27 | 4.17 | +567 | 0 | +437 | +1,004 | 37.7 | -188 | 3,115 | -23 | 1,395 | 44.8 | '23/12/19 | 147.15 | 147.15 | 145.3 | 146.3 | -1.55 | -1.05 | 1.25 | 4,317 | 2,612 | 1.65 | 6.31 | +1,208 | 0 | -2,473 | -1,265 | 36.3 | +281 | 3,303 | +12 | 1,418 | 42.9 | '23/12/18 | 147.35 | 147.9 | 146.6 | 147.85 | -0.5 | -0.34 | 0.88 | 1,695 | 1,414 | 1.2 | 2.5 | +184 | 0 | -525 | -341 | 35.3 | +82 | 3,022 | -37 | 1,406 | 46.5 | '23/12/15 | 149.1 | 149.5 | 148.35 | 148.35 | +0.65 | +0.44 | 0.78 | 3,203 | 2,043 | 1.57 | 4.77 | +1,353 | 0 | -608 | +745 | 32 | -103 | 2,940 | -7 | 1,443 | 49.1 | '23/12/14 | 147.3 | 148.25 | 146.75 | 147.7 | +3.4 | +2.36 | 1.04 | 4,471 | 2,557 | 1.75 | 6.6 | +1,490 | 0 | -807 | +683 | 31 | +65 | 3,043 | -31 | 1,450 | 47.7 | '23/12/13 | 144.7 | 145.3 | 143.95 | 144.3 | +0.05 | +0.03 | 0.94 | 1,229 | 1,216 | 1.01 | 1.78 | +12 | 0 | +22.1 | +34.1 | 29.5 | +16 | 2,978 | +12 | 1,481 | 49.7 | '23/12/12 | 145.35 | 145.55 | 143.9 | 144.25 | +0.7 | +0.49 | 1.15 | 1,956 | 1,567 | 1.25 | 2.84 | +173 | 0 | -230 | -56.8 | 32 | +99 | 2,962 | -7 | 1,469 | 49.6 | '23/12/11 | 143.65 | 143.65 | 142.7 | 143.55 | +0.5 | +0.35 | 0.66 | 1,119 | 985 | 1.14 | 1.6 | -169 | 0 | -35.6 | -205 | 34.9 | +115 | 2,863 | -10 | 1,476 | 51.6 | '23/12/08 | 144.05 | 144.5 | 143.05 | 143.05 | +1.75 | +1.24 | 1.03 | 3,576 | 1,700 | 2.1 | 5.14 | +1,215 | 0 | -560 | +655 | 36.5 | -114 | 2,748 | +2 | 1,486 | 54.1 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/12/07 | 142.2 | 142.9 | 141.3 | 141.3 | -1.7 | -1.19 | 1.12 | 2,212 | 1,798 | 1.23 | 3.14 | +84 | 0 | +65.2 | +149 | 33.7 | +180 | 2,862 | +8 | 1,484 | 51.9 | '23/12/06 | 142.55 | 144.3 | 142.5 | 143 | +1.25 | +0.88 | 1.27 | 2,450 | 1,502 | 1.63 | 3.51 | -488 | 0 | +900 | +412 | 39.6 | -80 | 2,682 | -61 | 1,476 | 55 | '23/12/05 | 141.85 | 142.1 | 140.8 | 141.75 | -1.95 | -1.36 | 0.9 | 3,063 | 2,453 | 1.25 | 4.33 | -351 | 0 | -173 | -524 | 38.2 | -37 | 2,762 | -227 | 1,537 | 55.6 | '23/12/04 | 144.75 | 144.95 | 143.15 | 143.7 | -0.1 | -0.07 | 1.25 | 2,631 | 1,351 | 1.95 | 3.79 | -175 | 0 | +172 | -2.29 | 40.9 | -4 | 2,799 | -20 | 1,764 | 63 | '23/12/01 | 142.45 | 143.9 | 142.05 | 143.8 | +0.3 | +0.21 | 1.29 | 3,133 | 1,422 | 2.2 | 4.49 | -412 | 0 | +642 | +230 | 44.4 | -216 | 2,803 | +73 | 1,784 | 63.6 | '23/11/30 | 143.4 | 143.55 | 141.9 | 143.5 | +0.85 | +0.6 | 1.16 | 2,343 | 1,269 | 1.85 | 3.35 | +901 | 0 | -1,331 | -430 | 44.2 | +29 | 3,019 | +62 | 1,711 | 56.7 | '23/11/29 | 143.45 | 144.3 | 142.65 | 142.65 | -0.2 | -0.14 | 1.16 | 2,695 | 1,657 | 1.63 | 3.86 | +708 | -57 | -883 | -232 | 42 | +121 | 2,990 | +93 | 1,649 | 55.2 | '23/11/28 | 140.2 | 143.5 | 140.2 | 142.85 | +3.45 | +2.47 | 2.37 | 2,495 | 2,039 | 1.22 | 3.55 | -10.3 | 0 | +651 | +641 | 37.4 | -10 | 2,869 | +24 | 1,556 | 54.2 | '23/11/27 | 142.3 | 142.9 | 139.4 | 139.4 | -2.55 | -1.8 | 2.47 | 3,224 | 2,761 | 1.17 | 4.54 | -453 | 0 | +1,115 | +662 | 36.9 | -218 | 2,879 | -70 | 1,532 | 53.2 | '23/11/24 | 142.45 | 142.6 | 141.5 | 141.95 | +0.2 | +0.14 | 0.78 | 1,572 | 1,003 | 1.57 | 2.23 | +499 | 0 | -262 | +237 | 39.1 | +84 | 3,097 | +3 | 1,602 | 51.7 | '23/11/23 | 141.65 | 142.35 | 140.65 | 141.75 | -0.1 | -0.07 | 1.2 | 2,137 | 1,620 | 1.32 | 3.02 | +749 | 0 | -189 | +560 | 38.4 | +14 | 3,013 | +16 | 1,599 | 53.1 | '23/11/22 | 142 | 142.6 | 141.4 | 141.85 | -2.05 | -1.42 | 0.83 | 2,913 | 2,173 | 1.34 | 4.14 | +576 | 0 | -1,239 | -663 | 35.4 | +134 | 2,999 | -33 | 1,583 | 52.8 | '23/11/21 | 142.35 | 144.15 | 142.35 | 143.9 | +3.45 | +2.46 | 1.28 | 5,273 | 3,088 | 1.71 | 7.57 | +2,283 | 0 | -1,612 | +671 | 32.4 | +43 | 2,865 | +5 | 1,616 | 56.4 | '23/11/20 | 140.7 | 141.05 | 139.8 | 140.45 | -0.25 | -0.18 | 0.89 | 2,161 | 1,462 | 1.48 | 3.03 | +777 | 0 | -400 | +377 | 25.6 | +2 | 2,822 | -17 | 1,611 | 57.1 | '23/11/17 | 139.95 | 141.25 | 139.95 | 140.7 | +0.75 | +0.54 | 0.93 | 4,995 | 2,352 | 2.12 | 7.03 | +2,451 | 0 | -1,347 | +1,105 | 24 | -173 | 2,820 | +32 | 1,628 | 57.7 | '23/11/16 | 140.35 | 140.6 | 139.05 | 139.95 | +0.15 | +0.11 | 1.11 | 4,844 | 2,215 | 2.19 | 6.78 | +2,050 | 0 | -591 | +1,459 | 19.7 | -265 | 2,993 | +53 | 1,596 | 53.3 | '23/11/15 | 140.05 | 140.15 | 138.75 | 139.8 | +3.15 | +2.31 | 1.02 | 6,391 | 3,347 | 1.91 | 8.93 | +2,254 | 0 | -229 | +2,024 | 17.6 | -181 | 3,258 | -24 | 1,543 | 47.4 | '23/11/14 | 136.7 | 137 | 136.05 | 136.65 | +1.25 | +0.92 | 0.7 | 3,683 | 2,235 | 1.65 | 5.03 | -48.9 | 0 | +809 | +760 | 15.2 | -46 | 3,439 | +23 | 1,567 | 45.6 | 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 | '23/11/13 | 136.65 | 136.85 | 134.8 | 135.4 | +3 | +2.27 | 1.55 | 4,183 | 3,088 | 1.35 | 5.68 | -54 | 0 | +1,227 | +1,173 | 19.6 | -98 | 3,485 | -27 | 1,544 | 44.3 | '23/11/10 | 131.8 | 132.6 | 131.8 | 132.4 | -1.25 | -0.94 | 0.6 | 2,365 | 1,766 | 1.34 | 3.13 | +34 | 0 | +716 | +750 | 22.8 | -193 | 3,583 | -25 | 1,571 | 43.8 | '23/11/09 | 133 | 133.9 | 132.55 | 133.65 | +0.15 | +0.11 | 1.01 | 2,728 | 1,672 | 1.63 | 3.64 | +40 | 0 | +1,124 | +1,164 | 25.6 | -343 | 3,776 | +2 | 1,596 | 42.3 | '23/11/08 | 132.5 | 134.05 | 132.4 | 133.5 | +1.2 | +0.91 | 1.25 | 3,895 | 2,328 | 1.67 | 5.19 | +87.4 | 0 | +1,435 | +1,523 | 28.6 | +42 | 4,119 | +88 | 1,594 | 38.7 | '23/11/07 | 131.5 | 132.45 | 131.3 | 132.3 | +0.05 | +0.04 | 0.87 | 3,747 | 1,704 | 2.2 | 4.95 | +321 | 0 | +1,613 | +1,934 | 26.2 | -714 | 4,077 | -22 | 1,506 | 36.9 | '23/11/06 | 131.85 | 133.3 | 131.4 | 132.25 | +2.65 | +2.04 | 1.47 | 8,020 | 3,989 | 2.01 | 10.6 | +2,059 | 0 | +3,354 | +5,413 | 19.3 | -1,916 | 4,791 | +11 | 1,528 | 31.9 | '23/11/03 | 128.85 | 129.95 | 128.65 | 129.6 | +1.75 | +1.37 | 1.02 | 5,724 | 2,962 | 1.93 | 7.4 | -101 | 0 | +3,063 | +2,962 | 5.66 | +224 | 6,707 | +59 | 1,517 | 22.6 | '23/11/02 | 126.15 | 127.85 | 126.1 | 127.85 | +4.95 | +4.03 | 1.42 | 5,105 | 3,508 | 1.46 | 6.48 | -66.9 | +29 | +2,142 | +2,104 | 1.49 | -462 | 6,483 | -19 | 1,458 | 22.5 | '23/11/01 | 123.25 | 123.4 | 121.65 | 122.9 | +1.1 | +0.9 | 1.44 | 3,409 | 2,339 | 1.46 | 4.19 | +29.1 | 0 | -643 | -613 | 1.56 | -341 | 6,945 | +51 | 1,477 | 21.3 | '23/10/31 | 124.55 | 124.7 | 121.5 | 121.8 | -2.2 | -1.77 | 2.58 | 4,385 | 5,230 | 0.84 | 5.39 | -148 | 0 | -2,100 | -2,248 | 1.56 | +476 | 7,286 | -7 | 1,426 | 19.6 | '23/10/30 | 124.6 | 125.3 | 123.85 | 124 | -0.1 | -0.08 | 1.17 | 2,838 | 1,855 | 1.53 | 3.53 | -35 | 0 | -357 | -392 | 1.73 | -106 | 6,810 | -15 | 1,433 | 21 | '23/10/27 | 124.2 | 125.1 | 123.75 | 124.1 | +1.35 | +1.1 | 1.1 | 3,625 | 2,499 | 1.45 | 4.51 | +85 | 0 | +1,200 | +1,285 | 1.6 | -501 | 6,916 | +30 | 1,448 | 20.9 | '23/10/26 | 123.4 | 124.6 | 122.75 | 122.75 | -5.2 | -4.06 | 1.45 | 9,222 | 9,404 | 0.98 | 11.4 | -302 | 0 | -4,658 | -4,960 | 1.45 | +464 | 7,417 | -26 | 1,418 | 19.1 | '23/10/25 | 128 | 129.25 | 127.8 | 127.95 | +0.7 | +0.55 | 1.14 | 3,009 | 2,209 | 1.36 | 3.86 | -20 | +28 | +131 | +139 | 1.69 | +52 | 6,953 | -40 | 1,444 | 20.8 | '23/10/24 | 126 | 127.25 | 124.35 | 127.25 | +1.25 | +0.99 | 2.3 | 4,600 | 4,412 | 1.04 | 5.79 | -88 | 0 | -1,638 | -1,726 | 1.71 | +134 | 6,901 | +76 | 1,484 | 21.5 | '23/10/23 | 127.05 | 127.6 | 125.95 | 126 | -2.7 | -2.1 | 1.28 | 5,263 | 5,210 | 1.01 | 6.66 | -162 | 0 | -2,984 | -3,146 | 1.61 | +1,053 | 6,767 | -2 | 1,408 | 20.8 | '23/10/20 | 127.6 | 129.2 | 126.05 | 128.7 | -0.5 | -0.39 | 2.44 | 5,684 | 4,705 | 1.21 | 7.23 | -224 | 0 | -2,055 | -2,279 | 1.87 | +416 | 5,714 | -42 | 1,410 | 24.7 | '23/10/19 | 128.4 | 129.55 | 128.15 | 129.2 | -0.2 | -0.15 | 1.08 | 2,667 | 2,468 | 1.08 | 3.44 | -283 | 0 | -876 | -1,159 | 1.96 | +226 | 5,298 | -12 | 1,452 | 27.4 | 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 | 131.6 | 131.6 | 129.2 | 129.4 | -2.75 | -2.08 | 1.82 | 5,182 | 4,318 | 1.2 | 6.74 | -868 | 0 | -2,459 | -3,327 | 2.1 | +823 | 5,072 | -32 | 1,464 | 28.9 | '23/10/17 | 134 | 134 | 132.15 | 132.15 | -0.15 | -0.11 | 1.4 | 2,031 | 1,293 | 1.57 | 2.7 | -231 | 0 | +171 | -59.3 | 3.02 | +25 | 4,249 | -11 | 1,496 | 35.2 | '23/10/16 | 132.35 | 132.8 | 131.65 | 132.3 | -1.95 | -1.45 | 0.86 | 2,829 | 2,248 | 1.26 | 3.74 | -258 | 0 | +80.8 | -177 | 3.06 | +239 | 4,224 | +9 | 1,507 | 35.7 | '23/10/13 | 134.1 | 134.7 | 133.6 | 134.25 | -1.05 | -0.78 | 0.81 | 1,764 | 1,724 | 1.02 | 2.37 | +201 | 0 | -240 | -38.9 | 3.14 | +166 | 3,985 | -40 | 1,498 | 37.6 | '23/10/12 | 133.85 | 135.5 | 133.45 | 135.3 | +2.1 | +1.58 | 1.54 | 3,449 | 2,776 | 1.24 | 4.64 | +594 | 0 | +1,274 | +1,868 | 2.88 | -211 | 3,819 | +19 | 1,538 | 40.3 | '23/10/11 | 133.8 | 133.95 | 132.5 | 133.2 | +2.85 | +2.19 | 1.11 | 5,489 | 2,939 | 1.87 | 7.32 | +13.7 | 0 | +2,899 | +2,912 | 2.04 | -1,334 | 4,030 | +24 | 1,519 | 37.7 | '23/10/06 | 130.3 | 130.55 | 129.55 | 130.35 | +0.85 | +0.66 | 0.77 | 3,123 | 1,638 | 1.91 | 4.07 | -92 | 0 | +1,734 | +1,642 | 2.02 | -832 | 5,364 | +3 | 1,495 | 27.9 | '23/10/05 | 127.2 | 129.5 | 127.2 | 129.5 | +3.4 | +2.7 | 1.82 | 3,420 | 2,364 | 1.45 | 4.39 | +57 | 0 | +1,854 | +1,911 | 1.96 | -30 | 6,196 | -21 | 1,492 | 24.1 | '23/10/04 | 125.95 | 126.5 | 124.65 | 126.1 | -2.85 | -2.21 | 1.43 | 6,163 | 6,205 | 0.99 | 7.74 | +123 | 0 | -2,423 | -2,300 | 1.96 | +253 | 6,226 | +23 | 1,513 | 24.3 | '23/10/03 | 130.25 | 130.75 | 128.8 | 128.95 | -2.1 | -1.6 | 1.49 | 2,528 | 2,044 | 1.24 | 3.28 | -28.9 | 0 | -882 | -911 | 1.85 | +373 | 5,973 | +65 | 1,490 | 24.9 | '23/10/02 | 130.15 | 131.5 | 129.95 | 131.05 | +3.25 | +2.54 | 1.21 | 4,377 | 2,778 | 1.58 | 5.73 | +4 | 0 | +1,354 | +1,358 | 1.83 | +13 | 5,600 | +35 | 1,425 | 25.4 | '23/09/28 | 128.1 | 128.9 | 126.8 | 127.8 | +0.9 | +0.71 | 1.65 | 2,361 | 2,007 | 1.18 | 3.02 | -181 | 0 | +18 | -163 | 1.76 | -212 | 5,587 | +6 | 1,390 | 24.9 | '23/09/27 | 125.85 | 127.25 | 125.85 | 126.9 | +0.45 | +0.36 | 1.11 | 2,281 | 1,853 | 1.23 | 2.89 | -111 | 0 | +362 | +251 | 1.8 | -15 | 5,799 | +29 | 1,384 | 23.9 | '23/09/26 | 127.8 | 128.5 | 126.45 | 126.45 | -3 | -2.32 | 1.58 | 3,424 | 4,477 | 0.76 | 4.35 | -345 | 0 | -1,754 | -2,099 | 1.86 | +418 | 5,814 | +39 | 1,355 | 23.3 | '23/09/25 | 128.05 | 129.9 | 128.05 | 129.45 | +2 | +1.57 | 1.45 | 2,735 | 1,964 | 1.39 | 3.53 | -24 | 0 | +1,027 | +1,003 | 1.97 | -416 | 5,396 | +38 | 1,316 | 24.4 | '23/09/22 | 125.95 | 127.7 | 125.65 | 127.45 | +0.55 | +0.43 | 1.62 | 3,351 | 3,161 | 1.06 | 4.25 | +161 | 0 | -591 | -430 | 1.75 | +31 | 5,812 | +13 | 1,278 | 22 | '23/09/21 | 128.75 | 129 | 126.75 | 126.9 | -4.1 | -3.13 | 1.72 | 8,150 | 10,104 | 0.81 | 10.4 | -345 | 0 | -5,616 | -5,962 | 1.44 | +1,109 | 5,781 | -11 | 1,265 | 21.9 | '23/09/20 | 131.85 | 132.5 | 130.8 | 131 | -1.2 | -0.91 | 1.29 | 2,349 | 2,782 | 0.84 | 3.09 | +11.5 | 0 | -1,210 | -1,198 | 1.96 | +385 | 4,672 | -14 | 1,276 | 27.3 | 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 | '23/09/19 | 133.85 | 134 | 132.2 | 132.2 | -1.45 | -1.08 | 1.35 | 1,977 | 2,211 | 0.89 | 2.63 | -202 | 0 | -578 | -780 | 1.95 | +223 | 4,287 | -48 | 1,290 | 30.1 | '23/09/18 | 134.6 | 134.95 | 133.65 | 133.65 | -3.1 | -2.27 | 0.95 | 3,743 | 3,300 | 1.13 | 5.03 | -64 | 0 | -1,277 | -1,341 | 2.21 | +560 | 4,064 | -74 | 1,338 | 32.9 | '23/09/15 | 135.95 | 136.75 | 135.15 | 136.75 | +1.05 | +0.77 | 1.18 | 4,083 | 2,082 | 1.96 | 5.56 | -167 | 0 | +1,710 | +1,543 | 2.29 | -1,266 | 3,504 | +6 | 1,412 | 40.3 | '23/09/14 | 133.25 | 135.7 | 133.15 | 135.7 | +4 | +3.04 | 1.94 | 4,298 | 3,103 | 1.39 | 5.78 | +111 | 0 | +2,143 | +2,254 | 2.51 | -300 | 4,770 | +37 | 1,406 | 29.5 | '23/09/13 | 131.75 | 132.55 | 130.8 | 131.7 | +0.4 | +0.3 | 1.33 | 1,715 | 1,450 | 1.18 | 2.26 | -113 | 0 | +270 | +157 | 2.22 | +54 | 5,070 | +9 | 1,369 | 27 | '23/09/12 | 129.75 | 131.85 | 129.1 | 131.3 | +2.4 | +1.86 | 2.13 | 2,512 | 1,716 | 1.46 | 3.28 | -118 | 0 | +1,149 | +1,031 | 1.98 | -294 | 5,016 | +13 | 1,360 | 27.1 | '23/09/11 | 131.35 | 131.35 | 128.3 | 128.9 | -2.15 | -1.64 | 2.33 | 4,248 | 5,038 | 0.84 | 5.49 | -179 | 0 | -1,472 | -1,651 | 1.87 | +345 | 5,310 | -35 | 1,347 | 25.4 | '23/09/08 | 130.5 | 131.45 | 129.9 | 131.05 | -0.4 | -0.3 | 1.18 | 2,466 | 2,210 | 1.12 | 3.22 | -120 | 0 | -336 | -456 | 2.12 | +291 | 4,965 | -11 | 1,382 | 27.8 | '23/09/07 | 132.2 | 132.75 | 131.4 | 131.45 | -2.35 | -1.76 | 1.01 | 2,898 | 2,870 | 1.01 | 3.83 | -172 | 0 | +109 | -63.3 | 2.01 | +37 | 4,674 | -28 | 1,393 | 29.8 | '23/09/06 | 134.9 | 135.1 | 133.65 | 133.8 | -0.75 | -0.56 | 1.08 | 1,645 | 1,402 | 1.17 | 2.21 | -144 | 0 | +498 | +354 | 2.17 | -441 | 4,637 | +11 | 1,421 | 30.6 | '23/09/05 | 134 | 134.6 | 133.8 | 134.55 | +0.1 | +0.07 | 0.6 | 1,494 | 1,384 | 1.08 | 2.01 | -52.9 | 0 | -312 | -365 | 1.84 | -10 | 5,078 | +20 | 1,410 | 27.8 | '23/09/04 | 132.75 | 134.75 | 132.25 | 134.45 | +1.4 | +1.05 | 1.88 | 2,070 | 1,930 | 1.07 | 2.77 | +99 | 0 | +722 | +821 | 1.91 | -37 | 5,088 | -3 | 1,390 | 27.3 | '23/09/01 | 132.35 | 133.9 | 132.1 | 133.05 | +0.7 | +0.53 | 1.36 | 1,928 | 1,539 | 1.25 | 2.57 | +10 | 0 | +166 | +176 | 1.78 | -11 | 5,125 | +5 | 1,393 | 27.2 | '23/08/31 | 133.1 | 133.35 | 132.25 | 132.35 | -1.6 | -1.19 | 0.82 | 1,638 | 1,875 | 0.87 | 2.18 | -83 | 0 | -504 | -587 | 1.77 | +62 | 5,136 | -13 | 1,388 | 27 | '23/08/30 | 134.45 | 134.9 | 133.7 | 133.95 | +1.45 | +1.09 | 0.91 | 3,282 | 2,063 | 1.59 | 4.41 | +30 | 0 | +932 | +962 | 6.11 | -444 | 5,074 | +75 | 1,401 | 27.6 | '23/08/29 | 131.35 | 132.5 | 129.95 | 132.5 | +2.1 | +1.61 | 1.96 | 2,573 | 1,610 | 1.6 | 3.38 | +114 | 0 | -594 | -479 | 13.5 | +70 | 5,518 | +16 | 1,326 | 24 | '23/08/28 | 130.5 | 131.3 | 130.1 | 130.4 | +1.05 | +0.81 | 0.93 | 2,618 | 1,471 | 1.78 | 3.42 | +237 | 0 | +314 | +551 | 13.6 | +163 | 5,448 | -6 | 1,310 | 24 | '23/08/25 | 131.75 | 132 | 129.35 | 129.35 | -5.35 | -3.97 | 1.97 | 4,878 | 5,299 | 0.92 | 6.38 | -84 | 0 | -2,003 | -2,087 | 9.72 | +319 | 5,285 | -43 | 1,316 | 24.9 | 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 | '23/08/24 | 134.5 | 135.2 | 133.4 | 134.7 | +3.25 | +2.47 | 1.37 | 4,582 | 3,143 | 1.46 | 6.16 | +53 | 0 | +154 | +207 | 1.72 | -126 | 4,966 | +21 | 1,359 | 27.4 | '23/08/23 | 129.35 | 131.45 | 129.3 | 131.45 | +2.35 | +1.82 | 1.67 | 2,961 | 2,069 | 1.43 | 3.87 | +63 | 0 | +705 | +768 | 1.51 | -43 | 5,092 | -53 | 1,338 | 26.3 | '23/08/22 | 130.25 | 130.45 | 128.8 | 129.1 | +1.1 | +0.86 | 1.29 | 2,457 | 1,928 | 1.27 | 3.18 | -43 | 0 | +47.5 | +4.51 | 1.43 | +39 | 5,135 | +68 | 1,391 | 27.1 | '23/08/21 | 130 | 130 | 127.9 | 128 | -0.15 | -0.12 | 1.64 | 2,124 | 1,902 | 1.12 | 2.74 | -74.9 | 0 | -228 | -303 | 1.49 | +34 | 5,096 | -19 | 1,323 | 26 | '23/08/18 | 129.5 | 131.2 | 127.85 | 128.15 | -2.3 | -1.76 | 2.57 | 4,062 | 4,115 | 0.99 | 5.25 | +114 | 0 | -594 | -479 | 1.57 | +57 | 5,062 | +15 | 1,342 | 26.5 | '23/08/17 | 126.8 | 130.6 | 126.15 | 130.45 | +1.6 | +1.24 | 3.45 | 5,437 | 4,405 | 1.23 | 6.99 | -279 | 0 | -2,055 | -2,334 | 1.4 | +288 | 5,005 | +8 | 1,327 | 26.5 | '23/08/16 | 127.75 | 128.95 | 127.3 | 128.85 | -0.65 | -0.5 | 1.27 | 3,311 | 3,312 | 1 | 4.25 | -211 | 0 | -578 | -789 | 1.8 | +5 | 4,717 | +4 | 1,319 | 28 | '23/08/15 | 130 | 131 | 129.4 | 129.5 | +1.35 | +1.05 | 1.25 | 3,800 | 2,976 | 1.28 | 4.94 | -302 | 0 | -712 | -1,014 | 1.75 | +238 | 4,712 | -13 | 1,315 | 27.9 | '23/08/14 | 129.95 | 130.45 | 127.65 | 128.15 | -4.4 | -3.32 | 2.11 | 7,161 | 9,475 | 0.76 | 9.23 | -141 | 0 | -3,487 | -3,628 | 1.8 | +594 | 4,474 | +12 | 1,328 | 29.7 | '23/08/11 | 133.9 | 134.5 | 131.9 | 132.55 | -0.1 | -0.08 | 1.96 | 3,116 | 2,498 | 1.25 | 4.15 | +65 | 0 | -1,041 | -976 | 2.04 | +244 | 3,880 | +30 | 1,316 | 33.9 | '23/08/10 | 135.15 | 135.15 | 132.05 | 132.65 | -3.25 | -2.39 | 2.28 | 6,898 | 7,685 | 0.9 | 9.18 | +78.1 | 0 | -3,430 | -3,352 | 1.94 | +1,085 | 3,636 | +8 | 1,286 | 35.4 | '23/08/09 | 135.1 | 137.3 | 135 | 135.9 | -0.05 | -0.04 | 1.69 | 2,606 | 1,849 | 1.41 | 3.55 | -1,922 | 0 | -466 | -2,388 | 1.94 | -16 | 2,551 | +17 | 1,278 | 50.1 | '23/08/08 | 137.65 | 138.35 | 134.6 | 135.95 | -2.85 | -2.05 | 2.7 | 4,116 | 4,067 | 1.01 | 5.61 | +4 | 0 | -2,047 | -2,043 | 1.75 | +382 | 2,567 | -22 | 1,261 | 49.1 | '23/08/07 | 136.5 | 138.8 | 136 | 138.8 | +3.05 | +2.25 | 2.06 | 3,275 | 2,190 | 1.5 | 4.51 | +33 | 0 | +452 | +485 | 1.82 | -457 | 2,185 | +21 | 1,283 | 58.7 | '23/08/04 | 135.05 | 136.35 | 134.4 | 135.75 | -0.2 | -0.15 | 1.43 | 4,361 | 3,964 | 1.1 | 5.9 | -49.8 | 0 | -550 | -600 | 1.76 | +135 | 2,642 | -28 | 1,262 | 47.8 | '23/08/02 | 140.7 | 141.15 | 135.6 | 135.95 | -5.55 | -3.92 | 3.92 | 7,178 | 8,841 | 0.81 | 9.87 | -238 | 0 | -3,990 | -4,228 | 1.89 | +887 | 2,507 | +11 | 1,290 | 51.5 | '23/08/01 | 141.45 | 141.95 | 140.15 | 141.5 | +1.65 | +1.18 | 1.29 | 2,340 | 1,510 | 1.55 | 3.3 | -27 | 0 | +244 | +217 | 2.38 | -14 | 1,620 | +1 | 1,279 | 79 | '23/07/31 | 145.2 | 145.4 | 139.4 | 139.85 | -2.65 | -1.86 | 4.21 | 4,768 | 4,174 | 1.14 | 6.79 | -6.21 | 0 | -539 | -545 | 2.15 | -87 | 1,634 | -14 | 1,278 | 78.2 | 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 | '23/07/28 | 141.5 | 143.25 | 140.8 | 142.5 | +0.1 | +0.07 | 1.72 | 2,962 | 1,856 | 1.6 | 4.21 | +66 | 0 | +342 | +408 | 2.16 | -187 | 1,721 | +13 | 1,292 | 75.1 | '23/07/27 | 142.2 | 142.7 | 141.5 | 142.4 | +2.1 | +1.5 | 0.86 | 2,524 | 1,532 | 1.65 | 3.59 | -42 | 0 | +645 | +603 | 2.04 | +10 | 1,908 | -12 | 1,279 | 67 | '23/07/26 | 141.1 | 141.5 | 139.85 | 140.3 | -1.05 | -0.74 | 1.17 | 2,635 | 1,807 | 1.46 | 3.71 | -122 | 0 | -70.3 | -192 | 2.11 | -139 | 1,898 | -59 | 1,291 | 68 | '23/07/25 | 140 | 142.05 | 139.9 | 141.35 | +3.2 | +2.32 | 1.56 | 2,950 | 2,035 | 1.45 | 4.16 | -118 | 0 | -84.3 | -202 | 1.98 | +38 | 2,037 | +2 | 1,350 | 66.3 | '23/07/24 | 137.65 | 138.75 | 136.4 | 138.15 | +0.45 | +0.33 | 1.71 | 2,908 | 2,258 | 1.29 | 4 | -39 | 0 | +241 | +202 | 4.55 | -61 | 1,999 | -5 | 1,348 | 67.4 | '23/07/21 | 136.4 | 138.1 | 135.6 | 137.7 | -2.65 | -1.89 | 1.78 | 5,828 | 4,231 | 1.38 | 7.97 | +10.1 | 0 | -1,597 | -1,586 | 4.5 | +18 | 2,060 | -45 | 1,353 | 65.7 | '23/07/20 | 139.4 | 141 | 139.3 | 140.35 | +0.75 | +0.54 | 1.22 | 1,846 | 1,279 | 1.44 | 2.59 | +32 | 0 | +291 | +323 | 4.52 | -266 | 2,042 | +20 | 1,398 | 68.5 | '23/07/19 | 142.9 | 142.9 | 139.35 | 139.6 | -1.7 | -1.2 | 2.51 | 3,014 | 2,530 | 1.19 | 4.24 | -204 | 0 | +128 | -76.4 | 4.29 | +53 | 2,308 | -14 | 1,378 | 59.7 | '23/07/18 | 142.95 | 144 | 140.55 | 141.3 | -1.1 | -0.77 | 2.42 | 4,598 | 2,310 | 1.99 | 6.55 | -426 | 0 | +748 | +322 | 4.61 | -105 | 2,255 | -28 | 1,392 | 61.7 | '23/07/17 | 141.9 | 143.35 | 141.6 | 142.4 | 0 | 0 | 1.23 | 2,255 | 1,830 | 1.23 | 3.22 | +563 | 0 | -224 | +339 | 5.29 | -44 | 2,360 | +9 | 1,420 | 60.2 | '23/07/14 | 140.8 | 142.75 | 140.25 | 142.4 | +3.15 | +2.26 | 1.8 | 2,967 | 2,414 | 1.23 | 4.21 | +169 | 0 | +436 | +605 | 4.4 | +75 | 2,404 | -23 | 1,411 | 58.7 | '23/07/13 | 139.9 | 141.9 | 138.95 | 139.25 | +2.85 | +2.09 | 2.16 | 5,202 | 3,645 | 1.43 | 7.32 | +645 | 0 | +614 | +1,259 | 4.13 | +15 | 2,329 | +1 | 1,434 | 61.6 | '23/07/12 | 135.5 | 136.75 | 135.05 | 136.4 | +0.75 | +0.55 | 1.25 | 2,482 | 1,516 | 1.64 | 3.38 | +18 | 0 | +446 | +464 | 3.09 | +75 | 2,314 | +4 | 1,433 | 61.9 | '23/07/11 | 134.3 | 135.85 | 134 | 135.65 | +4.05 | +3.08 | 1.41 | 2,973 | 2,064 | 1.44 | 4.02 | -151 | 0 | +1,294 | +1,143 | 2.75 | -700 | 2,239 | -28 | 1,429 | 63.8 | '23/07/10 | 132.7 | 133.8 | 131 | 131.6 | -0.5 | -0.38 | 2.12 | 2,519 | 2,405 | 1.05 | 3.34 | -570 | 0 | +48.4 | -522 | 2.75 | +18 | 2,939 | +64 | 1,457 | 49.6 | '23/07/07 | 131.85 | 133.45 | 130.8 | 132.1 | -1.25 | -0.94 | 1.99 | 4,246 | 4,551 | 0.93 | 5.6 | +168 | 0 | -1,319 | -1,151 | 2.86 | +188 | 2,921 | +43 | 1,393 | 47.7 | '23/07/06 | 135.55 | 136.35 | 132.8 | 133.35 | -4.95 | -3.58 | 2.57 | 6,564 | 7,561 | 0.87 | 8.83 | -178 | 0 | -2,476 | -2,654 | 2.63 | +839 | 2,733 | -48 | 1,350 | 49.4 | '23/07/05 | 139.65 | 139.65 | 137.85 | 138.3 | -1.6 | -1.14 | 1.29 | 1,917 | 2,301 | 0.83 | 2.66 | -7 | 0 | -455 | -462 | 3.07 | -54 | 1,894 | +2 | 1,398 | 73.8 | 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 | 139.05 | 139.95 | 138 | 139.9 | +1.15 | +0.83 | 1.41 | 2,321 | 1,791 | 1.3 | 3.23 | -22.8 | 0 | -471 | -494 | 3.08 | +9 | 1,948 | +10 | 1,396 | 71.7 | '23/07/03 | 137.05 | 138.8 | 136.8 | 138.75 | +3.5 | +2.59 | 1.48 | 3,596 | 2,326 | 1.55 | 4.96 | -143 | 0 | -908 | -1,051 | 3.18 | -131 | 1,939 | +13 | 1,386 | 71.5 | '23/06/30 | 133.8 | 135.25 | 133.4 | 135.25 | +0.8 | +0.6 | 1.38 | 1,824 | 2,107 | 0.87 | 2.45 | +34 | 0 | -412 | -378 | 3.43 | +65 | 2,070 | +9 | 1,373 | 66.3 | '23/06/29 | 136.35 | 137.6 | 134.1 | 134.45 | +0.15 | +0.11 | 2.61 | 2,709 | 2,028 | 1.34 | 3.68 | -24 | 0 | -791 | -815 | 3.37 | +366 | 2,005 | -4 | 1,364 | 68 | '23/06/28 | 135.1 | 135.1 | 133.85 | 134.3 | +0.35 | +0.26 | 0.93 | 2,038 | 1,846 | 1.1 | 2.74 | -81 | 0 | +217 | +136 | 3.41 | -19 | 1,639 | +5 | 1,368 | 83.5 | '23/06/27 | 134.75 | 135.9 | 133.75 | 133.95 | -2.25 | -1.65 | 1.58 | 3,628 | 4,185 | 0.87 | 4.88 | +112 | 0 | -57.2 | +54.8 | 3.61 | -119 | 1,658 | +6 | 1,363 | 82.2 | '23/06/26 | 136.6 | 136.9 | 135.5 | 136.2 | -2.2 | -1.59 | 1.01 | 2,409 | 3,137 | 0.77 | 3.28 | +106 | 0 | -704 | -598 | 3.44 | +73 | 1,777 | -48 | 1,357 | 76.4 | '23/06/21 | 137.9 | 139.15 | 137.65 | 138.4 | -0.05 | -0.04 | 1.08 | 1,721 | 1,840 | 0.94 | 2.38 | +68 | 0 | +147 | +215 | 3.28 | -50 | 1,704 | -2 | 1,405 | 82.5 | '23/06/20 | 139 | 139.35 | 137.25 | 138.45 | -1 | -0.72 | 1.51 | 2,294 | 2,709 | 0.85 | 3.17 | -61 | 0 | +109 | +48.2 | 3.11 | +86 | 1,754 | +51 | 1,407 | 80.2 | '23/06/19 | 138.4 | 139.9 | 138.4 | 139.45 | -0.4 | -0.29 | 1.07 | 1,420 | 1,592 | 0.89 | 1.98 | +39 | 0 | -49.8 | -10.8 | 3.24 | -86 | 1,668 | +1 | 1,356 | 81.3 | '23/06/16 | 140.1 | 140.55 | 139 | 139.85 | -1 | -0.71 | 1.1 | 2,086 | 2,239 | 0.93 | 2.92 | -99 | 0 | +26.8 | -72.2 | 3.17 | +15 | 1,754 | -12 | 1,355 | 77.3 | '23/06/15 | 139.55 | 140.85 | 139.3 | 140.85 | +1.65 | +1.19 | 1.11 | 1,952 | 1,679 | 1.16 | 2.74 | -13 | 0 | +125 | +112 | 3.35 | +13 | 1,739 | -1 | 1,367 | 78.6 | '23/06/14 | 138.15 | 139.3 | 138.05 | 139.2 | -0.15 | -0.11 | 0.9 | 1,893 | 1,793 | 1.06 | 2.63 | +1 | 0 | -401 | -400 | 3.37 | -68 | 1,726 | -31 | 1,368 | 79.3 | '23/06/13 | 137.6 | 140 | 137.05 | 139.35 | +4.6 | +3.41 | 2.19 | 3,144 | 2,778 | 1.13 | 4.36 | -60 | 0 | -928 | -988 | 3.18 | +124 | 1,794 | -623 | 1,399 | 78 | '23/06/12 | 134.3 | 135.25 | 134.1 | 134.75 | +1.45 | +1.09 | 0.86 | 1,899 | 1,883 | 1.01 | 2.56 | -25 | 0 | -53.3 | -78.3 | 3.29 | -101 | 1,670 | -17 | 2,022 | 121 | '23/06/09 | 132.2 | 133.75 | 132.1 | 133.3 | +2.5 | +1.91 | 1.26 | 1,957 | 1,579 | 1.24 | 2.6 | -40 | 0 | +303 | +263 | 3.33 | +32 | 1,771 | -2 | 2,039 | 115 | '23/06/08 | 133.1 | 133.45 | 130.3 | 130.8 | -3 | -2.24 | 2.35 | 3,483 | 4,147 | 0.84 | 4.59 | -74.1 | 0 | -1,348 | -1,422 | 3.4 | +74 | 1,739 | -2 | 2,041 | 117 | '23/06/07 | 132 | 134 | 131.85 | 133.8 | +2.7 | +2.06 | 1.64 | 2,043 | 1,787 | 1.14 | 2.72 | -3.16 | 0 | +39.4 | +36.3 | 3.54 | -5 | 1,665 | -64 | 2,043 | 123 | 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 | 130.3 | 131.95 | 130.3 | 131.1 | +0.75 | +0.58 | 1.27 | 1,740 | 1,294 | 1.35 | 2.28 | +58.6 | 0 | +299 | +358 | 3.54 | -119 | 1,670 | 0 | 2,107 | 126 | '23/06/05 | 130.45 | 131.7 | 130.2 | 130.35 | -0.45 | -0.34 | 1.15 | 1,925 | 1,777 | 1.08 | 2.52 | +69 | 0 | -178 | -109 | 3.44 | -72 | 1,789 | -23 | 2,107 | 118 | '23/06/02 | 129.05 | 131.3 | 128.9 | 130.8 | +3.35 | +2.63 | 1.88 | 2,792 | 2,018 | 1.38 | 3.63 | +211 | 0 | +161 | +371 | 3.49 | -41 | 1,861 | -14 | 2,130 | 114 | '23/06/01 | 126.95 | 127.95 | 126.65 | 127.45 | -0.8 | -0.62 | 1.01 | 1,877 | 1,915 | 0.98 | 2.39 | -35 | 0 | -508 | -543 | 3.08 | +16 | 1,902 | -17 | 2,144 | 113 | '23/05/31 | 128.8 | 129.25 | 127.15 | 128.25 | -0.95 | -0.74 | 1.63 | 2,303 | 2,363 | 0.97 | 2.95 | +162 | 0 | -351 | -189 | 3.18 | +2 | 1,886 | -7 | 2,161 | 115 | '23/05/30 | 129.1 | 129.5 | 128.25 | 129.2 | +0.1 | +0.08 | 0.97 | 1,678 | 1,569 | 1.07 | 2.17 | -104 | 0 | +72.8 | -31.2 | 2.88 | +6 | 1,884 | -3 | 2,168 | 115 | '23/05/29 | 129.35 | 129.75 | 128.65 | 129.1 | +2.1 | +1.65 | 0.87 | 2,259 | 2,112 | 1.07 | 2.92 | +33 | 0 | -520 | -487 | 3.07 | +25 | 1,878 | -32 | 2,171 | 116 | '23/05/26 | 126.15 | 127.15 | 125.6 | 127 | +3.75 | +3.04 | 1.26 | 3,012 | 2,426 | 1.24 | 3.81 | -0.9 | 0 | +318 | +317 | 3.01 | -45 | 1,853 | -20 | 2,203 | 119 | '23/05/25 | 123.15 | 123.5 | 122 | 123.25 | +2.1 | +1.73 | 1.24 | 2,909 | 2,066 | 1.41 | 3.57 | -420 | 0 | +429 | +8.77 | 3.01 | +84 | 1,898 | -15 | 2,223 | 117 | '23/05/24 | 121 | 121.4 | 120.1 | 121.15 | -0.95 | -0.78 | 1.06 | 2,422 | 2,069 | 1.17 | 2.93 | +35 | 0 | -82.3 | -47.3 | 3.77 | -135 | 1,814 | -1 | 2,238 | 123 | '23/05/23 | 121.85 | 122.9 | 121.2 | 122.1 | +0.3 | +0.25 | 1.4 | 2,629 | 1,509 | 1.74 | 3.21 | +85 | 0 | +661 | +746 | 3.58 | -35 | 1,949 | -18 | 2,239 | 115 | '23/05/22 | 121.95 | 122.4 | 121.5 | 121.8 | -0.2 | -0.16 | 0.74 | 1,468 | 1,423 | 1.03 | 1.79 | -231 | 0 | +220 | -11.4 | 3.43 | -15 | 1,984 | -51 | 2,257 | 114 | '23/05/19 | 121.75 | 122.3 | 121.1 | 122 | +1.05 | +0.87 | 0.99 | 3,939 | 2,610 | 1.51 | 4.8 | -342 | 0 | +606 | +264 | 3.84 | -103 | 1,999 | -43 | 2,308 | 115 | '23/05/18 | 120.35 | 121.4 | 119.6 | 120.95 | +2.75 | +2.33 | 1.52 | 5,626 | 3,723 | 1.51 | 6.78 | +838 | 0 | +387 | +1,225 | 4.44 | -156 | 2,102 | -59 | 2,351 | 112 | '23/05/17 | 115 | 118.4 | 115 | 118.2 | +3.5 | +3.05 | 2.96 | 5,531 | 3,670 | 1.51 | 6.47 | +798 | 0 | +2,608 | +3,406 | 2.84 | -373 | 2,258 | +4 | 2,410 | 107 | '23/05/16 | 113.4 | 115 | 113.15 | 114.7 | +2.85 | +2.55 | 1.65 | 3,365 | 2,127 | 1.58 | 3.84 | -148 | 0 | +891 | +743 | 1.5 | -90 | 2,631 | -52 | 2,406 | 91.4 | '23/05/15 | 111.35 | 112.05 | 110.9 | 111.85 | -0.3 | -0.27 | 1.03 | 1,938 | 1,680 | 1.15 | 2.16 | +65.6 | 0 | -199 | -133 | 1.75 | +90 | 2,721 | +15 | 2,458 | 90.3 | '23/05/12 | 111.15 | 112.7 | 110.75 | 112.15 | 0 | 0 | 1.74 | 2,791 | 2,462 | 1.13 | 3.11 | -16.1 | 0 | -399 | -415 | 1.66 | +150 | 2,631 | 0 | 2,443 | 92.9 | 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 | '23/05/11 | 114.05 | 114.15 | 112.15 | 112.15 | -1.15 | -1.02 | 1.77 | 3,239 | 2,660 | 1.22 | 3.66 | +82.5 | 0 | +90.3 | +173 | 1.68 | +72 | 2,481 | -1 | 2,443 | 98.5 | '23/05/10 | 114.6 | 114.7 | 113.1 | 113.3 | -1.95 | -1.69 | 1.39 | 3,104 | 2,903 | 1.07 | 3.53 | +48.8 | 0 | -1,098 | -1,049 | 1.54 | +17 | 2,409 | -8 | 2,444 | 101 | '23/05/09 | 115 | 115.25 | 114.1 | 115.25 | +0.4 | +0.35 | 1 | 2,045 | 1,286 | 1.59 | 2.35 | -98.8 | 0 | -48.3 | -147 | 1.49 | -63 | 2,392 | 0 | 2,452 | 103 | '23/05/08 | 115.25 | 115.7 | 114.8 | 114.85 | +1.15 | +1.01 | 0.79 | 3,270 | 2,157 | 1.52 | 3.76 | +139 | 0 | -756 | -617 | 1.69 | -309 | 2,455 | +5 | 2,452 | 99.9 | '23/05/05 | 113.85 | 114.45 | 112.85 | 113.7 | +0.35 | +0.31 | 1.41 | 2,260 | 1,482 | 1.53 | 2.57 | -53 | 0 | +55.7 | +2.65 | 1.44 | -69 | 2,764 | +2 | 2,447 | 88.5 | '23/05/04 | 111.95 | 113.4 | 111.8 | 113.35 | +0.7 | +0.62 | 1.42 | 1,769 | 1,223 | 1.45 | 1.99 | +99.7 | 0 | -193 | -93.3 | 1.53 | -25 | 2,833 | +3 | 2,445 | 86.3 | '23/05/03 | 112.5 | 113 | 112.15 | 112.65 | -1.1 | -0.97 | 0.75 | 2,161 | 1,869 | 1.16 | 2.43 | +1 | 0 | -513 | -512 | 3.14 | +27 | 2,858 | +1 | 2,442 | 85.4 | '23/05/02 | 113.05 | 114.15 | 112.55 | 113.75 | +0.9 | +0.8 | 1.42 | 2,814 | 1,697 | 1.66 | 3.19 | -63.7 | 0 | -334 | -397 | 2 | -1 | 2,831 | -41 | 2,441 | 86.2 |
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 |
|