|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 854 | 863 | -9 | -1.04% | 6.49% | 875 | 898 | 842 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 11,166 | 97.13億 | 12,410 | 0.9張/筆 | 869.8元 | 37 | 86.52 | 0.42 | 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) | 9,623 | 81.18億 | 10,234 | 0.9張/筆 | 843.6元 | +9 (+1.05%) | 連漲連跌: 連3漲→跌 ( -9元 / -1.04%) 財報評分: 最新62分 / 平均37分 上市指數: 20120.51 (263.09 / +1.32%) | | | |
| |
成交價: 854元 (-9元/ -1.04%) | 成交張數: 1.12萬張 | 成交金額: 97.1億元 | 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10高 | 近2日新低 | 連3漲→跌 (-9元/ -1.04%) | 第206高 | 近2日新高 | 第21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 854元 | 3日 04/24 ~04/26 | 5日 04/22 ~04/26 | 10日 04/15 ~04/26 | 1個月 03/28 ~04/26 | 3個月 01/29 ~04/26 | 半年 '23/10/30 ~04/26 | 1年 '23/04/28 ~04/26 | 2年 '22/04/28 ~04/26 | 3年 '21/04/28 ~04/26 | 5年 '19/04/29 ~04/26 | 10年 '14/04/28 ~04/26 | 15年 '09/04/28 ~04/26 | 20年 '04/04/27 ~04/26 | 今年 01/02 ~04/26 |
---|
起算價 | 825 | 915 | 946 | 710 | 380.5 | 251 | 92.6 | 39.2 | 50.2 | 21.1 | 16.45 | 35.85 | 11.3 | 327 | 漲跌價 | +29 | -61 | -92 | +144 | +473.5 | +603 | +761.4 | +814.8 | +803.8 | +832.9 | +837.55 | +818.15 | +842.7 | +527 | 漲跌幅 | +3.52% | -6.67% | -9.73% | +20.3% | +124% | +240% | +822% | +2079% | +1601% | +3947% | +5091% | +2282% | +7458% | +161% | 振幅 | 11.4% | 17.8% | 21% | 47% | 160% | 308% | 966% | 2437% | 1903% | 4590% | 5926% | 2725% | 8674% | 204% | 成交張數 | 3.29萬 | 5.67萬 | 12.1萬 | 15.7萬 | 47.4萬 | 143萬 | 319萬 | 479萬 | 513萬 | 642萬 | 743萬 | 855萬 | 1,005萬 | 78.4萬 | 成交金額 | 279億 | 484億 | 1,073億 | 1,386億 | 3,058億 | 6,136億 | 9,352億 | 1.04兆 | 1.05兆 | 1.1兆 | 1.12兆 | 1.15兆 | 1.2兆 | 4,180億 | 週轉率 | 12.6% | 21.7% | 46.2% | 60.1% | 182% | 547% | 1222% | 1834% | 1967% | 2460% | 2847% | 3274% | 3848% | 300% |
結算價 854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 | 875 | 898 | 842 | 854 | -9 | -1.04 | 6.49 | 11,166 | 12,410 | 0.9 | 97.1 | -853 | +57 | -3.33 | -799 | 20.3 | +334 | 3,604 | 0 | 675 | 18.7 | '24/04/25 | 853 | 864 | 816 | 863 | +9 | +1.05 | 5.62 | 9,623 | 10,234 | 0.94 | 81.2 | +278 | -6 | -17.6 | +254 | 20.7 | -49 | 3,270 | +107 | 675 | 20.6 | '24/04/24 | 851 | 860 | 804 | 854 | +29 | +3.52 | 6.79 | 12,066 | 15,310 | 0.79 | 101 | -295 | -56 | +26.6 | -325 | 20.6 | -31 | 3,319 | -39 | 568 | 17.1 | '24/04/23 | 856 | 863 | 789 | 825 | +1 | +0.12 | 8.98 | 12,345 | 16,436 | 0.75 | 102 | +202 | -272 | -3.89 | -74.1 | 20.6 | -22 | 3,350 | -80 | 607 | 18.1 | '24/04/22 | 930 | 952 | 824 | 824 | -91 | -9.95 | 14 | 11,537 | 15,014 | 0.77 | 103 | -371 | -42.6 | -114 | -527 | 20.5 | +50 | 3,372 | -127 | 687 | 20.4 | '24/04/19 | 955 | 982 | 896 | 915 | -40 | -4.19 | 9.01 | 13,431 | 15,562 | 0.86 | 127 | -482 | +278 | -75 | -279 | 20.6 | +127 | 3,322 | -133 | 814 | 24.5 | '24/04/18 | 960 | 984 | 933 | 955 | +5 | +0.53 | 5.37 | 13,563 | 15,827 | 0.86 | 131 | +526 | +215 | -5 | +736 | 20.8 | -146 | 3,195 | +55 | 947 | 29.6 | '24/04/17 | 889 | 950 | 870 | 950 | +86 | +9.95 | 9.26 | 10,859 | 13,117 | 0.83 | 99.8 | +839 | +262 | +28 | +1,129 | 20.6 | -45 | 3,341 | +259 | 892 | 26.7 | '24/04/16 | 862 | 896 | 828 | 864 | -12 | -1.37 | 7.76 | 12,541 | 14,514 | 0.86 | 109 | +182 | -6 | -39.4 | +137 | 20.2 | +60 | 3,386 | +105 | 633 | 18.7 | '24/04/15 | 954 | 988 | 859 | 876 | -70 | -7.4 | 13.6 | 13,414 | 19,871 | 0.68 | 123 | -2,850 | -154 | -55 | -3,059 | 20.2 | +237 | 3,326 | -353 | 528 | 15.9 | '24/04/12 | 896 | 946 | 893 | 946 | +86 | +10 | 6.16 | 5,987 | 7,576 | 0.79 | 55.6 | +1,543 | -18 | -11 | +1,514 | 21.2 | +104 | 3,089 | +582 | 881 | 28.5 | '24/04/11 | 861 | 925 | 855 | 860 | +3 | +0.35 | 8.17 | 8,352 | 11,858 | 0.7 | 74.7 | +136 | -236 | +9.22 | -90.8 | 20.6 | +215 | 2,985 | +299 | 299 | 10 | '24/04/10 | 859 | 894 | 811 | 857 | +4 | +0.47 | 9.73 | 7,211 | 9,322 | 0.77 | 62.1 | -302 | +280 | +4.74 | -16.9 | 20.6 | -75 | 2,770 | 0 | 0 | 0 | '24/04/09 | 800 | 853 | 800 | 853 | +77 | +9.92 | 6.83 | 3,913 | 5,446 | 0.72 | 33 | +871 | -30 | -68.7 | +773 | 20.7 | +69 | 2,845 | 0 | 0 | 0 | '24/04/08 | 826 | 872 | 775 | 776 | -40 | -4.9 | 11.9 | 6,744 | 9,862 | 0.68 | 56.5 | -1,154 | +251 | -141 | -1,045 | 20.4 | +475 | 2,776 | -59 | 0 | 0 | '24/04/03 | 792 | 816 | 776 | 816 | +24 | +3.03 | 5.05 | 1,008 | 1,478 | 0.68 | 8.09 | -66.1 | -4 | -53.3 | -123 | 20.8 | -194 | 2,301 | -416 | 59 | 2.56 | '24/04/02 | 750 | 792 | 744 | 792 | +52 | +7.03 | 6.49 | 706 | 1,470 | 0.48 | 5.46 | +86.9 | -7 | -16.4 | +63.6 | 20.8 | -95 | 2,495 | -138 | 475 | 19 | '24/04/01 | 702 | 748 | 702 | 740 | +57 | +8.35 | 6.73 | 554 | 1,216 | 0.46 | 4.02 | +59 | -9 | +11.6 | +61.6 | 20.8 | -94 | 2,590 | -57 | 613 | 23.7 | 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 | '24/03/29 | 670 | 686 | 661 | 683 | +13 | +1.94 | 3.73 | 709 | 1,139 | 0.62 | 4.78 | -198 | 0 | +45.3 | -153 | 20.8 | -11 | 2,684 | -47 | 670 | 25 | '24/03/28 | 705 | 710 | 654 | 670 | -40 | -5.63 | 7.89 | 1,252 | 2,538 | 0.49 | 8.48 | +109 | -271 | +185 | +22.9 | 20.8 | -107 | 2,695 | -94 | 717 | 26.6 | '24/03/27 | 779 | 787 | 710 | 710 | -78 | -9.9 | 9.77 | 1,061 | 2,379 | 0.45 | 7.77 | -34.5 | -245 | +167 | -112 | 20.8 | -74 | 2,802 | -116 | 811 | 28.9 | '24/03/26 | 801 | 827 | 750 | 788 | +3 | +0.38 | 9.81 | 968 | 1,708 | 0.57 | 7.7 | +161 | -79 | +11.2 | +93.5 | 20.8 | -172 | 2,876 | -275 | 927 | 32.2 | '24/03/25 | 720 | 785 | 720 | 785 | +71 | +9.94 | 9.1 | 918 | 1,552 | 0.59 | 7.08 | -7.6 | -5 | +142 | +130 | 20.8 | -75 | 3,048 | -243 | 1,202 | 39.4 | '24/03/22 | 716 | 716 | 699 | 714 | +14 | +2 | 2.43 | 635 | 1,059 | 0.6 | 4.49 | +154 | -18 | +4.78 | +141 | 20.8 | -70 | 3,123 | -81 | 1,445 | 46.3 | '24/03/21 | 676 | 700 | 676 | 700 | +24 | +3.55 | 3.55 | 840 | 1,241 | 0.68 | 5.81 | +238 | -16 | +15.7 | +237 | 20.7 | -39 | 3,193 | -134 | 1,526 | 47.8 | '24/03/20 | 664 | 676 | 641 | 676 | +16 | +2.42 | 5.3 | 710 | 1,095 | 0.65 | 4.69 | +192 | 0 | +12.2 | +204 | 20.7 | -97 | 3,232 | -142 | 1,660 | 51.4 | '24/03/19 | 673 | 680 | 655 | 660 | -34 | -4.9 | 3.6 | 1,030 | 1,678 | 0.61 | 6.84 | -56.2 | -28 | +97.3 | +13.2 | 20.6 | -165 | 3,329 | -273 | 1,802 | 54.1 | '24/03/18 | 662 | 702 | 655 | 694 | +29 | +4.36 | 7.07 | 15,963 | 16,140 | 0.99 | 108 | +51.8 | -61 | -41.5 | -50.7 | 20.6 | +98 | 3,494 | +38 | 2,075 | 59.4 | '24/03/15 | 650 | 684 | 642 | 665 | +31 | +4.89 | 6.62 | 22,333 | 22,502 | 0.99 | 148 | +28.3 | +180 | -28.7 | +180 | 20.6 | -164 | 3,396 | -132 | 2,037 | 60 | '24/03/14 | 601 | 634 | 570 | 634 | +57 | +9.88 | 11.1 | 23,487 | 22,293 | 1.05 | 143 | +184 | +141 | +6.59 | +332 | 20.6 | -136 | 3,560 | +368 | 2,169 | 60.9 | '24/03/13 | 548 | 577 | 539 | 577 | +52 | +9.9 | 7.24 | 17,274 | 13,474 | 1.28 | 97.6 | +1,107 | +661 | +53.3 | +1,821 | 20.5 | -88 | 3,696 | +242 | 1,801 | 48.7 | '24/03/12 | 530 | 548 | 495.5 | 525 | +11 | +2.14 | 10.2 | 17,913 | 16,857 | 1.06 | 94.6 | -4,432 | +1,117 | +167 | -3,148 | 20.1 | +990 | 3,784 | -63 | 1,559 | 41.2 | '24/03/11 | 504 | 514 | 502 | 514 | +12 | +2.39 | 2.39 | 897 | 1,642 | 0.55 | 4.55 | -72.1 | -123 | -58.7 | -254 | 21.7 | +44 | 2,794 | -8 | 1,622 | 58.1 | '24/03/08 | 541 | 541 | 490 | 502 | -39 | -7.21 | 9.43 | 2,063 | 3,938 | 0.52 | 10.5 | +5.01 | -312 | -81.4 | -389 | 21.8 | -234 | 2,750 | -117 | 1,630 | 59.3 | '24/03/07 | 562 | 562 | 526 | 541 | -14 | -2.52 | 6.49 | 1,201 | 2,187 | 0.55 | 6.5 | -163 | -7 | -37.2 | -207 | 21.8 | -41 | 2,984 | -45 | 1,747 | 58.5 | '24/03/06 | 536 | 563 | 536 | 555 | +6 | +1.09 | 4.92 | 873 | 1,823 | 0.48 | 4.84 | -29.7 | -1.19 | +21.7 | -9.18 | 21.8 | +63 | 3,025 | -28 | 1,792 | 59.2 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/05 | 528 | 549 | 527 | 549 | +21 | +3.98 | 4.17 | 1,170 | 1,965 | 0.6 | 6.33 | +348 | +21.6 | +46.3 | +416 | 21.8 | -60 | 2,962 | -16 | 1,820 | 61.4 | '24/03/04 | 535 | 538 | 526 | 528 | -10 | -1.86 | 2.23 | 835 | 1,536 | 0.54 | 4.44 | -40.3 | 0 | +12 | -28.3 | 21.7 | -18 | 3,022 | -38 | 1,836 | 60.8 | '24/03/01 | 539 | 539 | 526 | 538 | 0 | 0 | 2.42 | 1,036 | 1,635 | 0.63 | 5.5 | +158 | +20 | -33 | +145 | 21.7 | +30 | 3,040 | -28 | 1,874 | 61.6 | '24/02/29 | 525 | 545 | 520 | 538 | +10 | +1.89 | 4.73 | 1,525 | 2,058 | 0.74 | 8.11 | -354 | +20 | +57.7 | -277 | 21.7 | +153 | 3,010 | -37 | 1,902 | 63.2 | '24/02/27 | 538 | 545 | 525 | 528 | -10 | -1.86 | 3.72 | 1,171 | 2,277 | 0.51 | 6.22 | +138 | -76.9 | -44.3 | +16.6 | 21.8 | -49 | 2,857 | -30 | 1,939 | 67.9 | '24/02/26 | 562 | 562 | 528 | 538 | -22 | -3.93 | 6.07 | 2,495 | 4,087 | 0.61 | 13.6 | +12.9 | +30 | -58.1 | -15.2 | 21.8 | -43 | 2,906 | -89 | 1,969 | 67.8 | '24/02/23 | 528 | 568 | 515 | 560 | +43 | +8.32 | 10.3 | 15,760 | 14,901 | 1.06 | 85.4 | -343 | +118 | +109 | -116 | 21.8 | +333 | 2,949 | -163 | 2,058 | 69.8 | '24/02/22 | 515 | 526 | 505 | 517 | +10 | +1.97 | 4.14 | 12,129 | 11,351 | 1.07 | 62.9 | +500 | +171 | +54.7 | +726 | 21.9 | -294 | 2,616 | -14 | 2,221 | 84.9 | '24/02/21 | 508 | 525 | 506 | 507 | +5 | +1 | 3.78 | 11,415 | 10,797 | 1.06 | 58.7 | +950 | -101 | +102 | +951 | 21.7 | -171 | 2,910 | -31 | 2,235 | 76.8 | '24/02/20 | 507 | 513 | 487 | 502 | 0 | 0 | 5.18 | 11,805 | 11,036 | 1.07 | 59.1 | +107 | -444 | -85.8 | -423 | 21.4 | -131 | 3,081 | -5 | 2,266 | 73.5 | '24/02/19 | 508 | 530 | 500 | 502 | -1 | -0.2 | 5.96 | 13,698 | 12,073 | 1.13 | 70.2 | -74.2 | +13 | -90.4 | -152 | 21.3 | +174 | 3,212 | +4 | 2,271 | 70.7 | '24/02/16 | 503 | 517 | 484 | 503 | +7 | +1.41 | 6.65 | 16,148 | 15,180 | 1.06 | 80.9 | -821 | -246 | +34.1 | -1,033 | 21.2 | +28 | 3,038 | -17 | 2,267 | 74.6 | '24/02/15 | 498 | 519 | 496 | 496 | +4 | +0.81 | 4.67 | 10,660 | 10,312 | 1.03 | 54.1 | +618 | -89.2 | +71.4 | +600 | 21.5 | -136 | 3,010 | -7 | 2,284 | 75.9 | '24/02/05 | 493.5 | 507 | 487 | 492 | +3.5 | +0.72 | 4.09 | 13,118 | 12,298 | 1.07 | 65.1 | +518 | -214 | -33.6 | +270 | 21.3 | -240 | 3,146 | -64 | 2,291 | 72.8 | '24/02/02 | 520 | 520 | 484 | 488.5 | +0.5 | +0.1 | 7.38 | 19,610 | 17,464 | 1.12 | 98.2 | +252 | -148 | -241 | -137 | 21.1 | +47 | 3,386 | -139 | 2,355 | 69.6 | '24/02/01 | 445 | 488 | 441.5 | 488 | +44 | +9.91 | 10.5 | 24,479 | 23,023 | 1.06 | 114 | -114 | +531 | -248 | +169 | 21 | -365 | 3,339 | -27 | 2,494 | 74.7 | '24/01/31 | 421 | 459 | 417 | 444 | +24 | +5.71 | 10 | 22,543 | 21,342 | 1.06 | 98.7 | -1,638 | -76 | -54.5 | -1,769 | 21 | -402 | 3,704 | -34 | 2,521 | 68.1 | '24/01/30 | 396 | 420 | 391.5 | 420 | +24.5 | +6.19 | 7.21 | 16,322 | 14,904 | 1.1 | 67.1 | +1,757 | +443 | +67.5 | +2,267 | 20.8 | -268 | 4,106 | +13 | 2,555 | 62.2 | 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 | '24/01/29 | 381 | 396 | 380 | 395.5 | +15 | +3.94 | 4.2 | 13,285 | 11,709 | 1.13 | 52 | +2,723 | +211 | +161 | +3,095 | 20.2 | -612 | 4,374 | +199 | 2,542 | 58.1 | '24/01/26 | 382 | 385.5 | 373 | 380.5 | 0 | 0 | 3.29 | 10,568 | 10,295 | 1.03 | 40 | -1,137 | +98.7 | -31.9 | -1,070 | 19.2 | +113 | 4,986 | -72 | 2,343 | 47 | '24/01/25 | 392 | 393 | 380 | 380.5 | -11.5 | -2.93 | 3.32 | 10,271 | 9,374 | 1.1 | 39.5 | -1,859 | +69.6 | -82.9 | -1,872 | 19.5 | +162 | 4,873 | -241 | 2,415 | 49.6 | '24/01/24 | 389 | 396.5 | 383 | 392 | +7 | +1.82 | 3.51 | 14,918 | 12,618 | 1.18 | 58.3 | +209 | +461 | +6.5 | +676 | 20.2 | -145 | 4,711 | +71 | 2,656 | 56.4 | '24/01/23 | 372 | 393 | 372 | 385 | +14 | +3.77 | 5.66 | 19,538 | 16,928 | 1.15 | 75.3 | +1,922 | +87 | +168 | +2,177 | 20.2 | -298 | 4,856 | +67 | 2,585 | 53.2 | '24/01/22 | 357 | 371.5 | 352.5 | 371 | +16.5 | +4.65 | 5.36 | 8,713 | 7,746 | 1.12 | 31.7 | +1,135 | +1.9 | +271 | +1,408 | 19.4 | -240 | 5,154 | +49 | 2,518 | 48.9 | '24/01/19 | 364.5 | 367 | 352 | 354.5 | -5.5 | -1.53 | 4.17 | 9,282 | 8,328 | 1.11 | 33.2 | -557 | -589 | +10.4 | -1,136 | 19 | +59 | 5,394 | -174 | 2,469 | 45.8 | '24/01/18 | 371 | 376 | 360 | 360 | -7 | -1.91 | 4.36 | 12,594 | 10,829 | 1.16 | 46.2 | -1,638 | -76 | -54.5 | -1,769 | 19.2 | +325 | 5,335 | -101 | 2,643 | 49.5 | '24/01/17 | 373 | 377.5 | 363.5 | 367 | -4 | -1.08 | 3.77 | 12,088 | 10,388 | 1.16 | 44.8 | +124 | -99 | -9.36 | +15.1 | 19.8 | -22 | 5,010 | +43 | 2,744 | 54.8 | '24/01/16 | 374 | 379 | 364 | 371 | -5.5 | -1.46 | 3.98 | 13,043 | 11,381 | 1.15 | 48.4 | -203 | -118 | -123 | -444 | 19.8 | -239 | 5,032 | -82 | 2,701 | 53.7 | '24/01/15 | 381 | 397.5 | 372 | 376.5 | +6.5 | +1.76 | 6.89 | 34,127 | 31,155 | 1.1 | 131 | -475 | -125 | -65.2 | -665 | 19.9 | -248 | 5,271 | -8 | 2,783 | 52.8 | '24/01/12 | 351.5 | 372.5 | 351.5 | 370 | +17.5 | +4.96 | 5.96 | 22,377 | 19,062 | 1.17 | 81.8 | +4,337 | +78 | +129 | +4,543 | 20.1 | -820 | 5,518 | +277 | 2,791 | 50.6 | '24/01/11 | 368.5 | 373 | 348.5 | 352.5 | -14.5 | -3.95 | 6.68 | 22,099 | 19,539 | 1.13 | 79.3 | -3,421 | -977 | -107 | -4,505 | 18.5 | +502 | 6,338 | -367 | 2,514 | 39.7 | '24/01/10 | 358.5 | 369 | 351 | 367 | +5 | +1.38 | 4.97 | 17,423 | 14,756 | 1.18 | 63 | +1,649 | -58.1 | -78.1 | +1,513 | 19.7 | -647 | 5,836 | +87 | 2,881 | 49.4 | '24/01/09 | 346 | 366.5 | 341.5 | 362 | +18.5 | +5.39 | 7.28 | 20,180 | 17,061 | 1.18 | 71.1 | +2,683 | +771 | +144 | +3,598 | 19.1 | -217 | 6,483 | +437 | 2,794 | 43.1 | '24/01/08 | 335 | 346 | 332 | 343.5 | +9.5 | +2.84 | 4.19 | 11,376 | 9,649 | 1.18 | 38.7 | +2,030 | +21.8 | +100 | +2,152 | 18.1 | -331 | 6,700 | +170 | 2,357 | 35.2 | '24/01/05 | 333 | 335 | 327.5 | 334 | +2.5 | +0.75 | 2.26 | 10,402 | 9,603 | 1.08 | 34.6 | +479 | -78.1 | -9.48 | +391 | 17.3 | -112 | 7,031 | +80 | 2,187 | 31.1 | '24/01/04 | 340 | 351 | 325 | 331.5 | -8 | -2.36 | 7.66 | 24,901 | 20,156 | 1.24 | 83.8 | -2,239 | -709 | +18 | -2,930 | 17.2 | +709 | 7,143 | -128 | 2,107 | 29.5 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/03 | 340 | 347 | 333 | 339.5 | -2.5 | -0.73 | 4.09 | 14,962 | 12,404 | 1.21 | 50.8 | -900 | +69.7 | +61.5 | -769 | 18 | +385 | 6,434 | -94 | 2,235 | 34.7 | '24/01/02 | 327 | 346.5 | 322 | 342 | +15 | +4.59 | 7.49 | 20,719 | 16,911 | 1.23 | 70 | +2,784 | +3 | +43.5 | +2,830 | 18.4 | -2 | 6,049 | +275 | 2,329 | 38.5 | '23/12/29 | 358 | 360.5 | 317 | 327 | -21 | -6.03 | 12.5 | 34,683 | 28,069 | 1.24 | 115 | -5,865 | +84 | -12.4 | -5,794 | 17.3 | +1,345 | 6,051 | -635 | 2,054 | 33.9 | '23/12/28 | 325 | 348 | 325 | 348 | +31.5 | +9.95 | 7.27 | 18,777 | 15,386 | 1.22 | 63.4 | +5,072 | +39.8 | +109 | +5,221 | 19.5 | -323 | 4,706 | +605 | 2,689 | 57.1 | '23/12/27 | 316.5 | 323.5 | 316.5 | 316.5 | +1.5 | +0.48 | 2.22 | 8,618 | 7,352 | 1.17 | 27.5 | +138 | -64.7 | -33.7 | +39.1 | 17.7 | -131 | 5,029 | -20 | 2,084 | 41.4 | '23/12/26 | 338.5 | 340.5 | 314 | 315 | -18.5 | -5.55 | 7.95 | 15,455 | 14,938 | 1.03 | 49.8 | -4,493 | -17.1 | -36.3 | -4,546 | 17.6 | +706 | 5,160 | -113 | 2,104 | 40.8 | '23/12/25 | 326 | 341 | 326 | 333.5 | +12.5 | +3.89 | 4.67 | 12,136 | 10,182 | 1.19 | 40.5 | -1,750 | +672 | +88 | -990 | 19.2 | +393 | 4,454 | +183 | 2,217 | 49.8 | '23/12/22 | 320 | 328 | 317 | 321 | +2.5 | +0.78 | 3.45 | 5,895 | 5,050 | 1.17 | 19 | -850 | +86 | +57.4 | -707 | 19.9 | +118 | 4,061 | -31 | 2,034 | 50.1 | '23/12/21 | 326 | 327.5 | 318.5 | 318.5 | -10.5 | -3.19 | 2.74 | 6,237 | 5,871 | 1.06 | 20.1 | -229 | -173 | +3.26 | -399 | 20.2 | -276 | 3,943 | -147 | 2,065 | 52.4 | '23/12/20 | 336.5 | 337 | 327.5 | 329 | -3.5 | -1.05 | 2.86 | 7,890 | 7,062 | 1.12 | 26.2 | -239 | -209 | -3.12 | -451 | 20.3 | +57 | 4,219 | -53 | 2,212 | 52.4 | '23/12/19 | 343 | 346 | 325 | 332.5 | -7.5 | -2.21 | 6.18 | 9,507 | 8,851 | 1.07 | 31.7 | +324 | -547 | -25.7 | -249 | 20.4 | -99 | 4,162 | -51 | 2,265 | 54.4 | '23/12/18 | 346 | 355 | 337.5 | 340 | -7.5 | -2.16 | 5.04 | 10,315 | 9,256 | 1.11 | 35.5 | +100 | -288 | -13.5 | -202 | 20.3 | -245 | 4,261 | -200 | 2,316 | 54.4 | '23/12/15 | 363 | 371.5 | 347 | 347.5 | -7.5 | -2.11 | 6.9 | 16,992 | 14,404 | 1.18 | 61.2 | -962 | -83.9 | -16.6 | -1,062 | 20.3 | +610 | 4,506 | -78 | 2,516 | 55.8 | '23/12/14 | 358.5 | 362.5 | 347.5 | 355 | -0.5 | -0.14 | 4.22 | 13,756 | 11,763 | 1.17 | 48.8 | +1,369 | -470 | -19.8 | +879 | 20.6 | -359 | 3,896 | +151 | 2,594 | 66.6 | '23/12/13 | 358 | 369.5 | 355 | 355.5 | -0.5 | -0.14 | 4.07 | 19,126 | 16,355 | 1.17 | 69.3 | -409 | -951 | -18.4 | -1,379 | 20.1 | +89 | 4,255 | +12 | 2,443 | 57.4 | '23/12/12 | 341 | 357 | 340.5 | 356 | +17 | +5.01 | 4.87 | 19,690 | 15,437 | 1.28 | 69.1 | +1,590 | +131 | +51.2 | +1,772 | 20.3 | -30 | 4,166 | +140 | 2,431 | 58.4 | '23/12/11 | 365 | 371.5 | 330.5 | 339 | -28 | -7.63 | 11.2 | 20,053 | 16,958 | 1.18 | 69 | +1,397 | -1,846 | -23.2 | -473 | 19.8 | +498 | 4,196 | -336 | 2,291 | 54.6 | '23/12/08 | 363 | 372.5 | 355.5 | 367 | +6.5 | +1.8 | 4.72 | 19,896 | 15,855 | 1.25 | 72.5 | +1,928 | -622 | -106 | +1,200 | 19.2 | -392 | 3,698 | +113 | 2,627 | 71 | 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 | 341.5 | 376 | 341.5 | 360.5 | +15.5 | +4.49 | 10 | 31,964 | 25,685 | 1.24 | 116 | +1,970 | -468 | +7.1 | +1,509 | 18.5 | -64 | 4,090 | -52 | 2,514 | 61.5 | '23/12/06 | 344 | 351 | 332 | 345 | +5 | +1.47 | 5.59 | 34,449 | 26,344 | 1.31 | 118 | +3,879 | -18 | -117 | +3,744 | 17.9 | -485 | 4,154 | -278 | 2,566 | 61.8 | '23/12/05 | 308 | 340 | 307 | 340 | +30.5 | +9.85 | 10.7 | 34,535 | 39,012 | 0.89 | 112 | +2,064 | +175 | -76.2 | +2,163 | 16.4 | -294 | 4,639 | +593 | 2,844 | 61.3 | '23/12/04 | 285.5 | 313 | 283 | 309.5 | +24.5 | +8.6 | 10.5 | 22,520 | 25,031 | 0.9 | 68.1 | +1,908 | +1,307 | +24.2 | +3,239 | 15.6 | +30 | 4,933 | +146 | 2,251 | 45.6 | '23/12/01 | 282.5 | 300 | 281 | 285 | +5 | +1.79 | 6.79 | 18,240 | 20,616 | 0.88 | 52.8 | +1,757 | +353 | -14.2 | +2,096 | 14.9 | -8 | 4,903 | -95 | 2,105 | 42.9 | '23/11/30 | 277.5 | 283 | 273 | 280 | +5.5 | +2 | 3.64 | 12,069 | 12,898 | 0.94 | 33.7 | +569 | +207 | +143 | +920 | 14.3 | -200 | 4,911 | -26 | 2,200 | 44.8 | '23/11/29 | 275.5 | 277 | 269.5 | 274.5 | -1 | -0.36 | 2.72 | 4,543 | 3,950 | 1.15 | 12.4 | -145 | +70 | -77.1 | -152 | 14.1 | +25 | 5,111 | -11 | 2,226 | 43.6 | '23/11/28 | 266 | 275.5 | 264 | 275.5 | +9 | +3.38 | 4.32 | 9,005 | 6,992 | 1.29 | 24.4 | +1,306 | 0 | +274 | +1,581 | 14.2 | -362 | 5,086 | +72 | 2,237 | 44 | '23/11/27 | 276 | 283 | 263.5 | 266.5 | -8.5 | -3.09 | 7.09 | 18,440 | 15,646 | 1.18 | 50.2 | -465 | +24 | -250 | -691 | 13.8 | +285 | 5,447 | +86 | 2,164 | 39.7 | '23/11/24 | 258.5 | 277.5 | 253.5 | 275 | +22.5 | +8.91 | 9.5 | 16,469 | 13,780 | 1.2 | 44 | +935 | -34.1 | +314 | +1,215 | 13.9 | +580 | 5,162 | +252 | 2,078 | 40.3 | '23/11/23 | 258.5 | 260.5 | 250 | 252.5 | -3.5 | -1.37 | 4.1 | 5,452 | 6,150 | 0.89 | 13.9 | +41 | -299 | -20.7 | -279 | 13.6 | +19 | 4,582 | -8 | 1,826 | 39.9 | '23/11/22 | 262 | 264 | 255 | 256 | -6 | -2.29 | 3.44 | 5,072 | 6,135 | 0.83 | 13.1 | +301 | -597 | -35.2 | -331 | 13.5 | -9 | 4,563 | -46 | 1,834 | 40.2 | '23/11/21 | 265 | 268.5 | 260.5 | 262 | -1.5 | -0.57 | 3.04 | 5,767 | 11,858 | 0.49 | 15.3 | +180 | -0.33 | -28.8 | +151 | 13.4 | -43 | 4,572 | -9 | 1,880 | 41.1 | '23/11/20 | 275.5 | 277.5 | 262.5 | 263.5 | -9.5 | -3.48 | 5.49 | 7,992 | 7,396 | 1.08 | 21.3 | -112 | -400 | -145 | -657 | 13.4 | +39 | 4,615 | -318 | 1,889 | 40.9 | '23/11/17 | 280 | 286 | 272.5 | 273 | -7 | -2.5 | 4.82 | 12,950 | 10,714 | 1.21 | 36.1 | +256 | -99 | +10.4 | +167 | 13.4 | -101 | 4,576 | -60 | 2,207 | 48.2 | '23/11/16 | 279 | 283 | 268 | 280 | +4.5 | +1.63 | 5.44 | 17,185 | 18,738 | 0.92 | 47.4 | +569 | +566 | +32.4 | +1,167 | 13.3 | -345 | 4,677 | 0 | 2,267 | 48.5 | '23/11/15 | 266 | 283.5 | 263.5 | 275.5 | +17 | +6.58 | 7.74 | 19,865 | 20,640 | 0.96 | 54.4 | +818 | +1,294 | +81.8 | +2,194 | 13.1 | -1 | 5,022 | +138 | 2,267 | 45.1 | '23/11/14 | 247.5 | 258.5 | 247 | 258.5 | +11 | +4.44 | 4.65 | 14,105 | 14,316 | 0.99 | 35.8 | +1,032 | +1,501 | +123 | +2,656 | 12.8 | -752 | 5,023 | +192 | 2,129 | 42.4 | 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 | '23/11/13 | 241 | 249 | 236.5 | 247.5 | +10 | +4.21 | 5.26 | 10,244 | 9,188 | 1.11 | 25 | +692 | 0 | +40.9 | +733 | 12.4 | +158 | 5,775 | +94 | 1,937 | 33.5 | '23/11/10 | 232.5 | 239 | 230.5 | 237.5 | +3 | +1.28 | 3.62 | 5,959 | 5,249 | 1.14 | 14.1 | +285 | 0 | +22.7 | +308 | 12.1 | -27 | 5,617 | +22 | 1,843 | 32.8 | '23/11/09 | 247.5 | 250 | 234 | 234.5 | -7.5 | -3.1 | 6.61 | 9,870 | 8,535 | 1.16 | 23.6 | -1,374 | -22 | -33.1 | -1,430 | 12 | -152 | 5,644 | +23 | 1,821 | 32.3 | '23/11/08 | 245 | 246.5 | 238 | 242 | 0 | 0 | 3.51 | 7,653 | 7,305 | 1.05 | 18.6 | -619 | +2 | -99.7 | -716 | 12.5 | +56 | 5,796 | +69 | 1,798 | 31 | '23/11/07 | 242 | 256.5 | 237 | 242 | +1 | +0.41 | 8.09 | 18,358 | 15,873 | 1.16 | 45.3 | -2,450 | +835 | -5.81 | -1,621 | 12.7 | +110 | 5,740 | +83 | 1,729 | 30.1 | '23/11/06 | 228 | 247 | 228 | 241 | +16 | +7.11 | 8.44 | 10,266 | 9,870 | 1.04 | 24.4 | -278 | +200 | +196 | +119 | 13.6 | +242 | 5,630 | +19 | 1,646 | 29.2 | '23/11/03 | 228 | 234 | 225 | 225 | +0.5 | +0.22 | 4.01 | 9,254 | 7,903 | 1.17 | 21.2 | -677 | +290 | -157 | -543 | 13.6 | +131 | 5,388 | +13 | 1,627 | 30.2 | '23/11/02 | 227.5 | 234 | 221 | 224.5 | +0.5 | +0.22 | 5.8 | 9,522 | 8,622 | 1.1 | 21.5 | -546 | -1,020 | +40 | -1,526 | 13.9 | +180 | 5,257 | -125 | 1,614 | 30.7 | '23/11/01 | 226 | 226.5 | 215 | 224 | 0 | 0 | 5.13 | 11,515 | 9,743 | 1.18 | 25.4 | +1,718 | -1,076 | -196 | +446 | 14.2 | +4 | 5,077 | -42 | 1,739 | 34.3 | '23/10/31 | 246 | 248 | 222 | 224 | -20 | -8.2 | 10.7 | 13,004 | 12,295 | 1.06 | 30.2 | +1,536 | -1,538 | -126 | -128 | 13.6 | -330 | 5,073 | -254 | 1,781 | 35.1 | '23/10/30 | 253 | 253.5 | 242 | 244 | -7 | -2.79 | 4.58 | 8,004 | 7,384 | 1.08 | 19.8 | +221 | -413 | -40.9 | -233 | 13 | -71 | 5,403 | -42 | 2,035 | 37.7 | '23/10/27 | 262.5 | 264.5 | 250 | 251 | -11 | -4.2 | 5.53 | 6,805 | 6,949 | 0.98 | 17.4 | -906 | -5 | -30 | -941 | 12.9 | -244 | 5,474 | -33 | 2,077 | 37.9 | '23/10/26 | 255 | 266 | 252 | 262 | +1.5 | +0.58 | 5.37 | 6,209 | 5,776 | 1.08 | 16.2 | +398 | +101 | -133 | +366 | 13.3 | -129 | 5,718 | +56 | 2,110 | 36.9 | '23/10/25 | 268 | 271.5 | 260 | 260.5 | -4 | -1.51 | 4.35 | 8,082 | 7,209 | 1.12 | 21.4 | -1,098 | -477 | -35.5 | -1,610 | 13.2 | +213 | 5,847 | -80 | 2,054 | 35.1 | '23/10/24 | 278 | 280.5 | 263 | 264.5 | -11.5 | -4.17 | 6.34 | 8,926 | 10,636 | 0.84 | 24.1 | -2,354 | +41 | +11.9 | -2,301 | 13.5 | +528 | 5,634 | -190 | 2,134 | 37.9 | '23/10/23 | 260 | 281.5 | 259 | 276 | +13 | +4.94 | 8.56 | 8,129 | 9,091 | 0.89 | 22.2 | +681 | -50 | +82 | +713 | 14.4 | -242 | 5,106 | +196 | 2,324 | 45.5 | '23/10/20 | 261 | 264.5 | 253.5 | 263 | +2.5 | +0.96 | 4.22 | 5,879 | 6,186 | 0.95 | 15.3 | -737 | +146 | +29.3 | -562 | 14.2 | +99 | 5,348 | -65 | 2,128 | 39.8 | '23/10/19 | 267.5 | 275 | 260 | 260.5 | -9.5 | -3.52 | 5.56 | 6,228 | 6,487 | 0.96 | 16.5 | -506 | -190 | +8.75 | -687 | 14.4 | +220 | 5,249 | -85 | 2,193 | 41.8 | 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 | '23/10/18 | 282.5 | 285 | 270 | 270 | -12 | -4.26 | 5.32 | 4,998 | 6,689 | 0.75 | 13.7 | -145 | +51 | +41.1 | -53 | 14.6 | +8 | 5,029 | -80 | 2,278 | 45.3 | '23/10/17 | 288.5 | 294.5 | 278 | 282 | -4.5 | -1.57 | 5.76 | 8,027 | 10,489 | 0.77 | 22.9 | -739 | +11 | -20 | -748 | 14.7 | +133 | 5,021 | -34 | 2,358 | 47 | '23/10/16 | 278 | 289.5 | 276.5 | 286.5 | +7.5 | +2.69 | 4.66 | 4,884 | 7,133 | 0.68 | 13.8 | +467 | +39.9 | +6.39 | +513 | 15 | -113 | 4,888 | +126 | 2,392 | 48.9 | '23/10/13 | 283.5 | 286 | 276.5 | 279 | -3 | -1.06 | 3.37 | 6,561 | 13,649 | 0.48 | 18.4 | +118 | -109 | +8.09 | +17.1 | 14.8 | -98 | 5,001 | -9 | 2,266 | 45.3 | '23/10/12 | 294 | 299.5 | 275.5 | 282 | -9.5 | -3.26 | 8.23 | 13,071 | 11,677 | 1.12 | 37.4 | +202 | -708 | -75.3 | -581 | 14.8 | -190 | 5,099 | -161 | 2,275 | 44.6 | '23/10/11 | 303.5 | 308 | 291 | 291.5 | -9 | -3 | 5.66 | 13,598 | 20,134 | 0.68 | 40.6 | +743 | -631 | -5.93 | +106 | 14.8 | -420 | 5,289 | -140 | 2,436 | 46.1 | '23/10/06 | 291 | 301.5 | 287 | 300.5 | +13.5 | +4.7 | 5.05 | 16,846 | 17,703 | 0.95 | 49.7 | +2,252 | +522 | -19.8 | +2,754 | 14.5 | -415 | 5,709 | +185 | 2,576 | 45.1 | '23/10/05 | 273 | 293 | 272 | 287 | +15.5 | +5.71 | 7.73 | 19,933 | 21,918 | 0.91 | 56.5 | +563 | +461 | +73.8 | +1,098 | 13.7 | +112 | 6,124 | +163 | 2,391 | 39 | '23/10/04 | 263 | 273.5 | 259 | 271.5 | +7 | +2.65 | 5.48 | 9,482 | 9,630 | 0.98 | 25.5 | +1,468 | +435 | +28.7 | +1,932 | 13.4 | -325 | 6,012 | +189 | 2,228 | 37.1 | '23/10/03 | 263.5 | 270.5 | 258 | 264.5 | +3.5 | +1.34 | 4.79 | 10,661 | 9,152 | 1.16 | 28.1 | -412 | +61.8 | +34.5 | -316 | 12.9 | +9 | 6,337 | +41 | 2,039 | 32.2 | '23/10/02 | 272.5 | 276 | 261 | 261 | -10 | -3.69 | 5.54 | 10,793 | 9,703 | 1.11 | 28.9 | -1,995 | -678 | +21 | -2,652 | 13 | +593 | 6,328 | -39 | 1,998 | 31.6 | '23/09/28 | 262.5 | 271 | 256.5 | 271 | +6 | +2.26 | 5.47 | 14,373 | 11,763 | 1.22 | 38 | +650 | -155 | +73.5 | +568 | 13.8 | -33 | 5,735 | +92 | 2,037 | 35.5 | '23/09/27 | 255.5 | 266.5 | 254 | 265 | +13.5 | +5.37 | 4.97 | 20,625 | 20,886 | 0.99 | 53.7 | -2,059 | +1,080 | -52 | -1,031 | 13.5 | +277 | 5,768 | +227 | 1,945 | 33.7 | '23/09/26 | 237.5 | 258 | 237.5 | 251.5 | +14.5 | +6.12 | 8.65 | 13,313 | 11,547 | 1.15 | 33.2 | -61.2 | +966 | +57.9 | +962 | 14.2 | +222 | 5,491 | +235 | 1,718 | 31.3 | '23/09/25 | 238.5 | 244 | 231.5 | 237 | +1 | +0.42 | 5.3 | 7,393 | 6,135 | 1.21 | 17.5 | -65.9 | -729 | +26 | -769 | 14.2 | +319 | 5,269 | -22 | 1,483 | 28.1 | '23/09/22 | 241 | 249 | 236 | 236 | -8.5 | -3.48 | 5.32 | 7,220 | 7,080 | 1.02 | 17.4 | -911 | -277 | +38 | -1,150 | 14.2 | +213 | 4,950 | -26 | 1,505 | 30.4 | '23/09/21 | 247.5 | 251.5 | 238.5 | 244.5 | -3.5 | -1.41 | 5.24 | 9,940 | 11,184 | 0.89 | 24.4 | -1,489 | +48.9 | +16.9 | -1,423 | 14.5 | +458 | 4,737 | -149 | 1,531 | 32.3 | '23/09/20 | 238.5 | 250 | 233 | 248 | +10.5 | +4.42 | 7.16 | 9,657 | 8,532 | 1.13 | 23.6 | +559 | -301 | +26.7 | +284 | 15 | +101 | 4,279 | +72 | 1,681 | 39.3 | 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 | 247.5 | 250 | 236 | 237.5 | -9 | -3.65 | 5.68 | 6,554 | 6,254 | 1.05 | 15.8 | +810 | -837 | -67 | -94.2 | 14.9 | +412 | 4,178 | -122 | 1,609 | 38.5 | '23/09/18 | 255 | 258.5 | 245.5 | 246.5 | -11 | -4.27 | 5.05 | 6,733 | 6,267 | 1.07 | 16.9 | +1,476 | -1,470 | -23.7 | -17.7 | 14.6 | -27 | 3,766 | -68 | 1,731 | 46 | '23/09/15 | 262 | 263.5 | 254.5 | 257.5 | -0.5 | -0.19 | 3.49 | 9,621 | 6,377 | 1.51 | 24.9 | +643 | -684 | -50.7 | -91.2 | 14 | +125 | 3,793 | -26 | 1,799 | 47.4 | '23/09/14 | 270 | 271 | 253 | 258 | -8 | -3.01 | 6.77 | 12,408 | 11,980 | 1.04 | 32.3 | +1,872 | -1,531 | +59.8 | +401 | 13.8 | +114 | 3,668 | -176 | 1,825 | 49.8 | '23/09/13 | 281 | 281.5 | 264.5 | 266 | -17 | -6.01 | 6.01 | 9,034 | 9,346 | 0.97 | 24.6 | -740 | -672 | -36.9 | -1,449 | 13 | -20 | 3,554 | -153 | 2,001 | 56.3 | '23/09/12 | 272 | 285.5 | 266 | 283 | +5.5 | +1.98 | 7.03 | 8,370 | 7,250 | 1.15 | 23.1 | +252 | -9 | +8.6 | +251 | 13.3 | -71 | 3,574 | +76 | 2,154 | 60.3 | '23/09/11 | 295 | 298 | 276.5 | 277.5 | -15.5 | -5.29 | 7.34 | 5,939 | 9,275 | 0.64 | 16.8 | -929 | -104 | -36.9 | -1,070 | 13.1 | +64 | 3,645 | -94 | 2,078 | 57 | '23/09/08 | 291 | 298 | 287.5 | 293 | +2.5 | +0.86 | 3.61 | 5,812 | 6,137 | 0.95 | 17.1 | +914 | -297 | -49.6 | +567 | 13.4 | +34 | 3,581 | +92 | 2,172 | 60.7 | '23/09/07 | 286 | 292.5 | 286 | 290.5 | +0.5 | +0.17 | 2.24 | 3,908 | 4,060 | 0.96 | 11.3 | +367 | -0.12 | -41.3 | +326 | 13.1 | -78 | 3,547 | +53 | 2,080 | 58.6 | '23/09/06 | 292.5 | 295.5 | 286 | 290 | +1 | +0.35 | 3.29 | 5,341 | 7,430 | 0.72 | 15.6 | +608 | +9 | -91 | +526 | 12.9 | -230 | 3,625 | +34 | 2,027 | 55.9 | '23/09/05 | 296 | 299.5 | 285 | 289 | -11 | -3.67 | 4.83 | 8,629 | 8,408 | 1.03 | 25 | -1,359 | -417 | -8.97 | -1,785 | 12.7 | +357 | 3,855 | -22 | 1,993 | 51.7 | '23/09/04 | 295 | 311 | 294.5 | 300 | +7.5 | +2.56 | 5.64 | 14,591 | 13,530 | 1.08 | 44.1 | +576 | -113 | -54.3 | +409 | 13.2 | -21 | 3,498 | +20 | 2,015 | 57.6 | '23/09/01 | 310 | 324 | 290 | 292.5 | -7 | -2.34 | 11.4 | 17,981 | 19,550 | 0.92 | 55.2 | -2,292 | +180 | -27.9 | -2,140 | 13 | +362 | 3,519 | -78 | 1,995 | 56.7 | '23/08/31 | 293 | 300 | 289.5 | 299.5 | +6.5 | +2.22 | 3.58 | 7,505 | 6,902 | 1.09 | 22.2 | +715 | -9 | +32 | +738 | 13.9 | -191 | 3,157 | +4 | 2,073 | 65.7 | '23/08/30 | 292 | 296 | 285.5 | 293 | +4 | +1.38 | 3.63 | 10,202 | 11,175 | 0.91 | 29.7 | +1,001 | -58 | +16.9 | +960 | 13.6 | -393 | 3,348 | +40 | 2,069 | 61.8 | '23/08/29 | 284 | 293.5 | 278.5 | 289 | +14 | +5.09 | 5.45 | 13,715 | 13,115 | 1.05 | 39.2 | -749 | -234 | -169 | -1,152 | 13.3 | +195 | 3,741 | +77 | 2,029 | 54.2 | '23/08/28 | 289.5 | 291.5 | 268 | 275 | -11.5 | -4.01 | 8.2 | 11,522 | 12,113 | 0.95 | 32 | -882 | -223 | -30 | -1,135 | 12.8 | +70 | 3,546 | -84 | 1,952 | 55 | '23/08/25 | 282.5 | 293.5 | 279.5 | 286.5 | +6 | +2.14 | 4.99 | 12,914 | 10,698 | 1.21 | 36.8 | +635 | -67.2 | -177 | +390 | 13.3 | +156 | 3,476 | +71 | 2,036 | 58.6 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/08/24 | 285 | 301.5 | 277.5 | 280.5 | +4 | +1.45 | 8.68 | 20,025 | 16,881 | 1.19 | 58 | +307 | +485 | -105 | +687 | 13.1 | +5 | 3,320 | +72 | 1,965 | 59.2 | '23/08/23 | 278.5 | 291 | 265.5 | 276.5 | 0 | 0 | 9.22 | 26,193 | 21,056 | 1.24 | 72.8 | +479 | -230 | -87.9 | +161 | 13 | +171 | 3,315 | -154 | 1,893 | 57.1 | '23/08/22 | 262 | 276.5 | 256 | 276.5 | +25 | +9.94 | 8.15 | 20,849 | 14,788 | 1.41 | 55.4 | +1,435 | +68 | +105 | +1,608 | 12.8 | -330 | 3,144 | +402 | 2,047 | 65.1 | '23/08/21 | 237 | 251.5 | 234 | 251.5 | +22.5 | +9.83 | 7.64 | 19,596 | 20,090 | 0.98 | 47.7 | -918 | +1,827 | +157 | +1,066 | 12.3 | +139 | 3,474 | +381 | 1,645 | 47.4 | '23/08/18 | 241 | 247.5 | 220.5 | 229 | -7 | -2.97 | 11.4 | 16,962 | 13,536 | 1.25 | 40 | -749 | -234 | -169 | -1,152 | 12.6 | +168 | 3,335 | +21 | 1,264 | 37.9 | '23/08/17 | 216 | 240 | 216 | 236 | +15.5 | +7.03 | 10.9 | 13,763 | 17,475 | 0.79 | 31.8 | +1,289 | +145 | +123 | +1,557 | 12.9 | +49 | 3,167 | +42 | 1,243 | 39.2 | '23/08/16 | 215 | 221 | 208 | 220.5 | +9 | +4.26 | 6.15 | 15,291 | 16,302 | 0.94 | 33 | +367 | +276 | +80.1 | +723 | 12.5 | +231 | 3,118 | -140 | 1,201 | 38.5 | '23/08/15 | 196 | 211.5 | 194 | 211.5 | +19 | +9.87 | 9.09 | 8,153 | 6,597 | 1.24 | 16.7 | +1,408 | -174 | +61.7 | +1,296 | 12.3 | -286 | 2,887 | +228 | 1,341 | 46.4 | '23/08/14 | 207.5 | 212 | 190.5 | 192.5 | -19 | -8.98 | 10.2 | 8,414 | 7,117 | 1.18 | 16.7 | +1,847 | -1,173 | -277 | +397 | 11.8 | -477 | 3,173 | -9 | 1,113 | 35.1 | '23/08/11 | 214.5 | 218 | 204 | 211.5 | +3 | +1.44 | 6.71 | 9,425 | 8,006 | 1.18 | 19.9 | -79.9 | -415 | -169 | -664 | 11.1 | -153 | 3,650 | +160 | 1,122 | 30.7 | '23/08/10 | 223 | 229 | 203.5 | 208.5 | -15.5 | -6.92 | 11.4 | 15,156 | 24,194 | 0.63 | 32.7 | -1,608 | +35 | -34.6 | -1,608 | 11.1 | -612 | 3,803 | 0 | 962 | 25.3 | '23/08/09 | 212.5 | 232.5 | 212.5 | 224 | +9 | +4.19 | 9.3 | 13,604 | 13,785 | 0.99 | 30.3 | -124 | -1 | -6.11 | -131 | 11.6 | +215 | 4,415 | +173 | 962 | 21.8 | '23/08/08 | 209 | 223.5 | 202 | 215 | +5 | +2.38 | 10.2 | 9,294 | 7,665 | 1.21 | 19.8 | -166 | +631 | +30.1 | +495 | 11.5 | -38 | 4,200 | +166 | 789 | 18.8 | '23/08/07 | 215 | 226 | 205.5 | 210 | -3 | -1.41 | 9.62 | 8,754 | 10,380 | 0.84 | 18.6 | -1,128 | -137 | -4.28 | -1,269 | 11.6 | +266 | 4,238 | +174 | 623 | 14.7 | '23/08/04 | 203.5 | 219.5 | 197 | 213 | +8.5 | +4.16 | 11 | 7,570 | 7,665 | 0.99 | 15.8 | -980 | +1,148 | +8.66 | +177 | 12 | +211 | 3,972 | +288 | 449 | 11.3 | '23/08/02 | 217 | 221 | 201 | 204.5 | -11 | -5.1 | 9.28 | 11,124 | 11,469 | 0.97 | 23.4 | -597 | +1,181 | -80.9 | +503 | 12.4 | -291 | 3,761 | -129 | 161 | 4.28 | '23/08/01 | 248 | 249 | 215.5 | 215.5 | -23.5 | -9.83 | 14 | 19,744 | 13,207 | 1.49 | 44.3 | -3,808 | +3,723 | -1,152 | -1,237 | 12.5 | -52 | 4,052 | +231 | 290 | 7.16 | '23/07/31 | 235 | 239 | 229 | 239 | +10 | +4.37 | 4.37 | 1,394 | 1,042 | 1.34 | 3.28 | +396 | +19 | -39.9 | +375 | 13.9 | -67 | 4,104 | +11 | 59 | 1.44 | 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 | 225 | 230 | 221 | 229 | +4 | +1.78 | 4 | 953 | 801 | 1.19 | 2.17 | -31 | -0.34 | +32.7 | +1.39 | 13.7 | -52 | 4,171 | +7 | 48 | 1.15 | '23/07/27 | 212 | 229.5 | 210 | 225 | +15.5 | +7.4 | 9.31 | 1,482 | 1,232 | 1.2 | 3.26 | -22 | -0.67 | +59.8 | +37.2 | 13.7 | -131 | 4,223 | +41 | 41 | 0.97 | '23/07/26 | 206.5 | 214 | 206.5 | 212 | +6 | +2.91 | 3.64 | 1,079 | 773 | 1.4 | 2.29 | +66 | -8.22 | +41.1 | +98.9 | 13.8 | -122 | 4,354 | 0 | 0 | 0 | '23/07/25 | 207 | 207 | 198 | 206 | +3.5 | +1.73 | 4.44 | 995 | 713 | 1.4 | 2.01 | +110 | -280 | +67 | -103 | 13.8 | -209 | 4,476 | 0 | 0 | 0 | '23/07/24 | 215 | 215 | 200 | 202.5 | -13.5 | -6.25 | 6.94 | 877 | 850 | 1.03 | 1.8 | -14 | -105 | +164 | +44.8 | 13.7 | -122 | 4,685 | -9 | 0 | 0 | '23/07/21 | 205 | 217 | 204 | 216 | +9 | +4.35 | 6.28 | 1,553 | 1,158 | 1.34 | 3.32 | +244 | +24 | -20 | +248 | 13.7 | -378 | 4,807 | -798 | 9 | 0.19 | '23/07/20 | 193 | 207 | 193 | 207 | +12.5 | +6.43 | 7.2 | 1,566 | 1,154 | 1.36 | 3.16 | +126 | 0 | +32.7 | +159 | 13.6 | -312 | 5,185 | -528 | 807 | 15.6 | '23/07/19 | 200 | 200 | 192 | 194.5 | -10.5 | -5.12 | 3.9 | 2,497 | 1,960 | 1.27 | 4.88 | +190 | -29.2 | +215 | +376 | 13.6 | -333 | 5,497 | -215 | 1,335 | 24.3 | '23/07/18 | 218.5 | 218.5 | 205 | 205 | -12.5 | -5.75 | 6.21 | 3,378 | 2,150 | 1.57 | 7.09 | -7 | -321 | +474 | +146 | 13.8 | -681 | 5,830 | -1,634 | 1,550 | 26.6 | '23/07/17 | 205 | 220 | 201 | 217.5 | +17.5 | +8.75 | 9.5 | 26,211 | 16,219 | 1.62 | 56.3 | +4,793 | +695 | +120 | +5,608 | 13.8 | -656 | 6,511 | +938 | 3,184 | 48.9 | '23/07/14 | 189.5 | 200 | 188.5 | 200 | +18 | +9.89 | 6.32 | 9,175 | 5,570 | 1.65 | 18 | +1,226 | +58.7 | +209 | +1,494 | 11.9 | +397 | 7,167 | +225 | 2,246 | 31.3 | '23/07/13 | 183 | 183 | 172 | 182 | +2.5 | +1.39 | 6.13 | 5,838 | 5,041 | 1.16 | 10.5 | +286 | +54.7 | +142 | +483 | 11.4 | +26 | 6,770 | +14 | 2,021 | 29.9 | '23/07/12 | 170 | 182.5 | 168 | 179.5 | +13.5 | +8.13 | 8.73 | 8,778 | 7,435 | 1.18 | 15.5 | +505 | +19.6 | +277 | +802 | 11.3 | +43 | 6,744 | +15 | 2,007 | 29.8 | '23/07/11 | 166.5 | 167 | 163 | 166 | +5.5 | +3.43 | 2.49 | 5,923 | 4,809 | 1.23 | 9.8 | +206 | +11.3 | +49.9 | +267 | 11.1 | -393 | 6,701 | +51 | 1,992 | 29.7 | '23/07/10 | 154 | 160.5 | 153.5 | 160.5 | +11 | +7.36 | 4.68 | 5,153 | 4,419 | 1.17 | 8.14 | +17 | -3 | +156 | +170 | 11 | +989 | 7,094 | +14 | 1,941 | 27.4 | '23/07/07 | 150.5 | 150.5 | 148 | 149.5 | 0 | 0 | 1.67 | 1,117 | 1,108 | 1.01 | 1.67 | -149 | -129 | -20.7 | -299 | 11 | +11 | 6,105 | -35 | 1,927 | 31.6 | '23/07/06 | 145 | 151 | 145 | 149.5 | +3.5 | +2.4 | 4.11 | 1,443 | 1,424 | 1.01 | 2.14 | +53.8 | -2 | +1.36 | +53.2 | 11.1 | -42 | 6,094 | -27 | 1,962 | 32.2 | '23/07/05 | 150 | 150 | 146 | 146 | -3 | -2.01 | 2.68 | 1,542 | 1,382 | 1.12 | 2.27 | +60.1 | -13 | -94.2 | -47.1 | 11.1 | -204 | 6,136 | -109 | 1,989 | 32.4 | 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 | '23/07/04 | 150 | 150.5 | 148 | 149 | 0 | 0 | 1.68 | 1,523 | 1,422 | 1.07 | 2.28 | +146 | -39 | -51 | +56 | 11.1 | -214 | 6,340 | -146 | 2,098 | 33.1 | '23/07/03 | 149 | 149 | 146 | 149 | +1.5 | +1.02 | 2.03 | 2,249 | 2,310 | 0.97 | 3.32 | -84.2 | -207 | -2 | -293 | 11.1 | +61 | 6,554 | -87 | 2,244 | 34.2 | '23/06/30 | 152.5 | 152.5 | 146.5 | 147.5 | -6 | -3.91 | 3.91 | 3,520 | 3,443 | 1.02 | 5.19 | +102 | -1,074 | -11.5 | -984 | 11.2 | +348 | 6,493 | -185 | 2,331 | 35.9 | '23/06/29 | 152 | 154.5 | 150.5 | 153.5 | +3 | +1.99 | 2.66 | 5,640 | 4,254 | 1.33 | 8.61 | +119 | -200 | +23.6 | -57.6 | 11.2 | -21 | 6,145 | -1 | 2,516 | 40.9 | '23/06/28 | 157 | 158 | 150.5 | 150.5 | -3.5 | -2.27 | 4.87 | 8,781 | 6,867 | 1.28 | 13.5 | +144 | +10 | -92.5 | +61.9 | 11.3 | +13 | 6,166 | +81 | 2,517 | 40.8 | '23/06/27 | 164 | 168 | 153 | 154 | -8.5 | -5.23 | 9.23 | 16,875 | 12,931 | 1.31 | 27 | -255 | +86 | -277 | -446 | 11.2 | -520 | 6,153 | -23 | 2,436 | 39.6 | '23/06/26 | 164.5 | 166.5 | 161.5 | 162.5 | -1 | -0.61 | 3.06 | 8,720 | 6,129 | 1.42 | 14.3 | +736 | 0 | +39.9 | +776 | 11.3 | +160 | 6,673 | -33 | 2,459 | 36.8 | '23/06/21 | 163.5 | 166 | 161.5 | 163.5 | +1.5 | +0.93 | 2.78 | 10,029 | 6,739 | 1.49 | 16.4 | +1,085 | +29 | +27.4 | +1,141 | 11 | +17 | 6,513 | +21 | 2,492 | 38.3 | '23/06/20 | 162.5 | 165.5 | 159.5 | 162 | +1 | +0.62 | 3.73 | 13,537 | 9,130 | 1.48 | 21.9 | -935 | +31 | +18.5 | -886 | 10.6 | -50 | 6,496 | -83 | 2,471 | 38 | '23/06/19 | 167 | 170 | 160 | 161 | -4.5 | -2.72 | 6.04 | 22,473 | 15,991 | 1.41 | 37.1 | -1,034 | -421 | -108 | -1,564 | 10.9 | -444 | 6,546 | -195 | 2,554 | 39 | '23/06/16 | 160 | 172 | 159.5 | 165.5 | +8.5 | +5.41 | 7.96 | 41,892 | 28,732 | 1.46 | 69.4 | -1,888 | +38.5 | +116 | -1,734 | 11.3 | +555 | 6,990 | -9 | 2,749 | 39.3 | '23/06/15 | 146 | 158.5 | 145 | 157 | +11 | +7.53 | 9.25 | 22,204 | 15,464 | 1.44 | 34.2 | -959 | +436 | +158 | -365 | 11.9 | +856 | 6,435 | +16 | 2,758 | 42.9 | '23/06/14 | 148.5 | 152 | 145.5 | 146 | -0.5 | -0.34 | 4.44 | 9,664 | 6,955 | 1.39 | 14.3 | -1,688 | +281 | +65.9 | -1,341 | 12.2 | +282 | 5,579 | -11 | 2,742 | 49.1 | '23/06/13 | 149.5 | 150.5 | 145 | 146.5 | -1 | -0.68 | 3.73 | 9,475 | 6,633 | 1.43 | 14 | -240 | -211 | -22.3 | -474 | 12.9 | -41 | 5,297 | -108 | 2,753 | 52 | '23/06/12 | 149 | 151.5 | 142 | 147.5 | -6 | -3.91 | 6.19 | 16,965 | 11,458 | 1.48 | 24.9 | +2,340 | +167 | -84.7 | +2,422 | 13 | -1,004 | 5,338 | -176 | 2,861 | 53.6 | '23/06/09 | 152.5 | 154.5 | 149 | 153.5 | +2 | +1.32 | 3.63 | 9,680 | 6,320 | 1.53 | 14.8 | +933 | -40 | -8.45 | +885 | 12.1 | -209 | 6,342 | -37 | 3,037 | 47.9 | '23/06/08 | 154.5 | 157.5 | 150 | 151.5 | -3.5 | -2.26 | 4.84 | 11,362 | 7,604 | 1.49 | 17.4 | -189 | -664 | -63.6 | -917 | 11.8 | -95 | 6,551 | -112 | 3,074 | 46.9 | '23/06/07 | 154 | 158 | 151 | 155 | +2 | +1.31 | 4.58 | 16,863 | 11,546 | 1.46 | 26.1 | -2,487 | -93 | +20.1 | -2,560 | 11.8 | +214 | 6,646 | +4 | 3,186 | 47.9 | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '23/06/06 | 155.5 | 157.5 | 151 | 153 | -3 | -1.92 | 4.17 | 16,296 | 11,344 | 1.44 | 25.1 | -1,382 | -329 | +55.2 | -1,656 | 12.8 | +391 | 6,432 | -222 | 3,182 | 49.5 | '23/06/05 | 163 | 167.5 | 155.5 | 156 | -2 | -1.27 | 7.59 | 53,806 | 28,893 | 1.86 | 87.4 | -2,289 | -25 | -29 | -2,343 | 13.3 | +917 | 6,041 | -673 | 3,404 | 56.3 | '23/06/02 | 145 | 158 | 145 | 158 | +14 | +9.72 | 9.03 | 23,946 | 14,347 | 1.67 | 36.6 | +1,272 | -690 | +154 | +737 | 14.1 | -263 | 5,124 | +716 | 4,077 | 79.6 | '23/06/01 | 146 | 148.5 | 143.5 | 144 | -1 | -0.69 | 3.45 | 15,564 | 9,724 | 1.6 | 22.6 | -998 | -8 | +87.7 | -918 | 13.6 | +2 | 5,387 | -102 | 3,361 | 62.4 | '23/05/31 | 142.5 | 145.5 | 139.5 | 145 | +4 | +2.84 | 4.26 | 25,492 | 14,009 | 1.82 | 36.4 | +1,811 | -7 | +80.9 | +1,885 | 14 | -423 | 5,385 | +184 | 3,463 | 64.3 | '23/05/30 | 141 | 143 | 137 | 141 | 0 | 0 | 4.26 | 16,570 | 10,360 | 1.6 | 23.2 | -934 | +47 | +209 | -678 | 13.3 | +93 | 5,808 | +22 | 3,279 | 56.5 | '23/05/29 | 137 | 146.5 | 136.5 | 141 | +5.5 | +4.06 | 7.38 | 28,463 | 18,891 | 1.51 | 40.6 | -2,307 | +663 | +408 | -1,236 | 13.7 | +503 | 5,715 | +18 | 3,257 | 57 | '23/05/26 | 141 | 143 | 134 | 135.5 | -5.5 | -3.9 | 6.38 | 19,534 | 12,845 | 1.52 | 26.9 | +1,490 | +27 | -583 | +934 | 14.6 | -336 | 5,212 | -55 | 3,239 | 62.1 | '23/05/25 | 139 | 144.5 | 137 | 141 | +2 | +1.44 | 5.4 | 24,496 | 18,981 | 1.29 | 34.5 | -1,230 | +522 | +8.07 | -700 | 14 | +254 | 5,548 | -164 | 3,294 | 59.4 | '23/05/24 | 135.5 | 139.5 | 134 | 139 | +2 | +1.46 | 4.01 | 28,413 | 17,467 | 1.63 | 38.9 | -497 | +40 | -35.3 | -493 | 14.5 | -282 | 5,294 | -163 | 3,458 | 65.3 | '23/05/23 | 132 | 138 | 126 | 137 | +8.5 | +6.61 | 9.34 | 42,031 | 24,779 | 1.7 | 55.7 | +431 | +119 | +38.4 | +589 | 14.8 | -636 | 5,576 | +121 | 3,621 | 64.9 | '23/05/22 | 123 | 132 | 121.5 | 128.5 | +5 | +4.05 | 8.5 | 34,842 | 21,204 | 1.64 | 44.7 | -113 | +287 | -64 | +110 | 14.7 | +84 | 6,212 | +72 | 3,500 | 56.3 | '23/05/19 | 120 | 127.5 | 117.5 | 123.5 | +6 | +5.11 | 8.51 | 60,938 | 33,678 | 1.81 | 74.4 | +6,898 | +248 | +20.9 | +7,167 | 14.8 | -2,190 | 6,128 | +74 | 3,428 | 55.9 | '23/05/18 | 111 | 117.5 | 109 | 117.5 | +10.5 | +9.81 | 7.94 | 36,682 | 20,331 | 1.8 | 41.9 | -122 | +2,114 | +294 | +2,286 | 12.2 | +1,890 | 8,318 | +704 | 3,354 | 40.3 | '23/05/17 | 109.5 | 110.5 | 107 | 107 | -2.5 | -2.28 | 3.2 | 19,314 | 13,248 | 1.46 | 21 | -2,741 | -154 | +116 | -2,779 | 12.2 | +377 | 6,428 | -170 | 2,650 | 41.2 | '23/05/16 | 107 | 109.5 | 102.5 | 109.5 | +4.5 | +4.29 | 6.67 | 47,490 | 27,922 | 1.7 | 51 | +2,562 | +80 | -141 | +2,501 | 13.3 | -121 | 6,051 | +412 | 2,820 | 46.6 | '23/05/15 | 100 | 108.5 | 99.9 | 105 | +3.5 | +3.45 | 8.47 | 30,792 | 18,806 | 1.64 | 32.4 | +2,906 | +787 | +16 | +3,709 | 12.3 | -773 | 6,172 | +219 | 2,408 | 39 | '23/05/12 | 96.1 | 104 | 95.8 | 101.5 | +6.1 | +6.39 | 8.6 | 30,392 | 20,926 | 1.45 | 30.4 | +3,193 | +161 | +514 | +3,868 | 11.2 | -547 | 6,945 | +484 | 2,189 | 31.5 | 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 | '23/05/11 | 100 | 100.5 | 94.7 | 95.4 | -3.5 | -3.54 | 5.86 | 17,715 | 11,820 | 1.5 | 17.3 | -263 | +15 | -132 | -380 | 9.98 | -815 | 7,492 | +259 | 1,705 | 22.8 | '23/05/10 | 102.5 | 103.5 | 98.1 | 98.9 | -4.1 | -3.98 | 5.24 | 19,057 | 12,415 | 1.54 | 19 | -4,070 | +2 | -422 | -4,490 | 10.1 | +931 | 8,307 | +43 | 1,446 | 17.4 | '23/05/09 | 110 | 113.5 | 102 | 103 | -6 | -5.5 | 10.6 | 63,953 | 32,058 | 1.99 | 69.3 | -733 | +236 | -524 | -1,021 | 11.6 | +735 | 7,376 | -631 | 1,403 | 19 | '23/05/08 | 100.5 | 109 | 100.5 | 109 | +9.9 | +9.99 | 8.58 | 30,759 | 18,040 | 1.71 | 32.4 | +2,287 | +1,428 | +620 | +4,335 | 11.9 | -559 | 6,641 | +704 | 2,034 | 30.6 | '23/05/05 | 99.3 | 100.5 | 96.5 | 99.1 | -0.2 | -0.2 | 4.03 | 13,829 | 9,178 | 1.51 | 13.6 | +1,648 | 0 | -41.5 | +1,607 | 11.2 | -362 | 7,200 | +95 | 1,330 | 18.5 | '23/05/04 | 97.5 | 99.6 | 96.8 | 99.3 | +1.9 | +1.95 | 2.87 | 13,885 | 9,310 | 1.49 | 13.7 | +217 | +375 | +48.6 | +641 | 10.5 | -202 | 7,562 | +175 | 1,235 | 16.3 | '23/05/03 | 100.5 | 101.5 | 97.3 | 97.4 | -6.1 | -5.89 | 4.06 | 25,885 | 17,709 | 1.46 | 25.6 | -4,797 | +7 | -289 | -5,079 | 10.3 | -114 | 7,764 | -489 | 1,060 | 13.7 | '23/05/02 | 95.8 | 104 | 95.7 | 103.5 | +8.6 | +9.06 | 8.75 | 33,385 | 21,730 | 1.54 | 33.5 | -1,156 | +68 | +568 | -520 | 12.1 | +1,944 | 7,878 | +533 | 1,549 | 19.7 |
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 |
|