|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 370 | 359 | +11 | +3.06% | 5.71% | 359 | 377 | 356.5 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 403 | 1.47億 | 349 | 1.2張/筆 | 364.8元 | 6.03 | 55.47 | 0.22 | 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) | 510 | 1.82億 | 429 | 1.2張/筆 | 357.2元 | +7.5 (+2.13%) | 連漲連跌: 連3漲 ( +30.5元 / +8.98%) 財報評分: 最新45分 / 平均45分 | | | |
| |
成交價: 370元 (+11元/ +3.06%) | 成交張數: 403張 | 成交金額: 1.47億元 | 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46高 | 近5日新高 | 連3漲 (+30.5元/ +8.98%) | 第92高 | 近5日新低 | 第63高 | 近5日新低 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算價 370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 | 10年 | 15年 | 20年 | 今年 01/02 ~04/26 |
---|
起算價 | 339.5 | 396.5 | 392 | 428.5 | 339.5 | 240 | 156 | 182 | 194 | - | - | - | - | 252.5 | 漲跌價 | +30.5 | -26.5 | -22 | -58.5 | +30.5 | +130 | +214 | +188 | +176 | - | - | - | - | +117.5 | 漲跌幅 | +8.98% | -6.68% | -5.61% | -13.7% | +8.98% | +54.2% | +137% | +103% | +90.7% | - | - | - | - | +46.5% | 振幅 | 11% | 22.7% | 25.4% | 29.5% | 58.6% | 129% | 234% | 233% | 219% | - | - | - | - | 104% | 成交張數 | 1,370 | 3,073 | 3,856 | 6,970 | 3.48萬 | 6.64萬 | 8.97萬 | 11.1萬 | 13.4萬 | - | - | - | - | 4.82萬 | 成交金額 | 4.9億 | 10.9億 | 14億 | 26.7億 | 140億 | 223億 | 265億 | 292億 | 336億 | - | - | - | - | 179億 | 週轉率 | 0.98% | 2.2% | 2.75% | 4.98% | 24.8% | 47.4% | 64% | 79% | 96% | - | - | - | - | 34.4% |
結算價 370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 | 359 | 377 | 356.5 | 370 | +11 | +3.06 | 5.71 | 403 | 349 | 1.15 | 1.47 | -28 | 0 | 0 | -28 | 0.53 | | | | | | '24/04/25 | 351.5 | 364.5 | 350 | 359 | +7.5 | +2.13 | 4.13 | 510 | 429 | 1.19 | 1.82 | -162 | 0 | 0 | -162 | 0.55 | | | | | | '24/04/24 | 339.5 | 363 | 339.5 | 351.5 | +12 | +3.53 | 6.92 | 456 | 373 | 1.22 | 1.6 | -98 | 0 | 0 | -98 | 0.66 | | | | | | '24/04/23 | 365.5 | 378.5 | 306 | 339.5 | -26 | -7.11 | 19.8 | 1,159 | 1,351 | 0.86 | 3.92 | -45 | 0 | +30 | -15 | 0.73 | | | | | | '24/04/22 | 396.5 | 396 | 365.5 | 365.5 | -31 | -7.82 | 7.69 | 545 | 755 | 0.72 | 2.06 | -48.2 | 0 | 0 | -48.2 | 0.77 | | | | | | '24/04/19 | 401.5 | 405 | 390.5 | 396.5 | -5 | -1.25 | 3.61 | 134 | 233 | 0.58 | 0.53 | -2 | 0 | 0 | -2 | 0.8 | | | | | | '24/04/18 | 404.5 | 401.5 | 394 | 401.5 | -3 | -0.74 | 1.85 | 82.7 | 111 | 0.75 | 0.33 | -2 | 0 | 0 | -2 | 0.8 | | | | | | '24/04/17 | 398 | 405.5 | 396.5 | 404.5 | +6.5 | +1.63 | 2.26 | 130 | 221 | 0.59 | 0.52 | -0.21 | 0 | 0 | -0.21 | 0.8 | | | | | | '24/04/16 | 403.5 | 403.5 | 393.5 | 398 | -5.5 | -1.36 | 2.48 | 176 | 250 | 0.7 | 0.7 | +0.29 | 0 | 0 | +0.29 | 0.8 | | | | | | '24/04/15 | 392 | 403.5 | 389 | 403.5 | +11.5 | +2.93 | 3.7 | 260 | 315 | 0.83 | 1.04 | -2.85 | 0 | 0 | -2.85 | 0.8 | | | | | | '24/04/12 | 406.5 | 407.5 | 386.5 | 392 | -14.5 | -3.57 | 5.17 | 574 | 788 | 0.73 | 2.25 | -2.06 | 0 | 0 | -2.06 | 0.8 | | | | | | '24/04/11 | 422.5 | 425.5 | 390.5 | 406.5 | -16 | -3.79 | 8.28 | 386 | 533 | 0.72 | 1.56 | -1.89 | 0 | 0 | -1.89 | 0.81 | | | | | | '24/04/10 | 409 | 428.5 | 400 | 422.5 | +13.5 | +3.3 | 6.97 | 648 | 537 | 1.21 | 2.69 | +32.1 | 0 | 0 | +32.1 | 0.81 | | | | | | '24/04/09 | 409 | 412 | 404.5 | 409 | 0 | 0 | 1.83 | 115 | 164 | 0.7 | 0.47 | -4.34 | 0 | 0 | -4.34 | 0.78 | | | | | | '24/04/08 | 416.5 | 417 | 402.5 | 409 | -7.5 | -1.8 | 3.48 | 223 | 334 | 0.67 | 0.91 | -7.34 | 0 | 0 | -7.34 | 0.79 | | | | | | '24/04/03 | 408 | 421.5 | 400 | 416.5 | +8.5 | +2.08 | 5.27 | 185 | 278 | 0.67 | 0.76 | +3 | 0 | 0 | +3 | 0.79 | | | | | | '24/04/02 | 418 | 420.5 | 406.5 | 408 | -10 | -2.39 | 3.35 | 168 | 307 | 0.55 | 0.69 | -0.37 | 0 | 0 | -0.37 | 0.79 | | | | | | '24/04/01 | 423 | 423.5 | 406 | 418 | -5 | -1.18 | 4.14 | 318 | 466 | 0.68 | 1.31 | -1.01 | 0 | 0 | -1.01 | 0.79 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/03/29 | 429 | 431 | 415.5 | 423 | -6 | -1.4 | 3.61 | 273 | 502 | 0.54 | 1.15 | -3.52 | 0 | 0 | -3.52 | 0.79 | | | | | | '24/03/28 | 428.5 | 432.5 | 418.5 | 429 | +0.5 | +0.12 | 3.27 | 225 | 344 | 0.66 | 0.96 | +46.6 | 0 | 0 | +46.6 | 0.79 | | | | | | '24/03/27 | 429.5 | 436.5 | 423.5 | 428.5 | -1 | -0.23 | 3.03 | 288 | 405 | 0.71 | 1.24 | -2.24 | 0 | 0 | -2.24 | 0.76 | | | | | | '24/03/26 | 437 | 439.5 | 421.5 | 429.5 | -7.5 | -1.72 | 4.12 | 343 | 518 | 0.66 | 1.48 | -0.08 | 0 | 0 | -0.08 | 0.76 | | | | | | '24/03/25 | 432 | 439.5 | 427.5 | 437 | +5 | +1.16 | 2.78 | 449 | 541 | 0.83 | 1.95 | -5.55 | 0 | 0 | -5.55 | 0.76 | | | | | | '24/03/22 | 427.5 | 440 | 422.5 | 432 | +4.5 | +1.05 | 4.09 | 582 | 649 | 0.9 | 2.53 | -4.99 | 0 | 0 | -4.99 | 0.77 | | | | | | '24/03/21 | 410.5 | 441 | 401 | 427.5 | +17 | +4.14 | 9.74 | 593 | 587 | 1.01 | 2.5 | +5.82 | 0 | 0 | +5.82 | 0.77 | | | | | | '24/03/20 | 404 | 412 | 378.5 | 410.5 | +6.5 | +1.61 | 8.29 | 786 | 825 | 0.95 | 3.11 | +122 | 0 | 0 | +122 | 0.77 | | | | | | '24/03/19 | 392.5 | 409.5 | 391 | 404 | +11.5 | +2.93 | 4.71 | 628 | 555 | 1.13 | 2.52 | -1.07 | 0 | 0 | -1.07 | 0.68 | | | | | | '24/03/18 | 374 | 392.5 | 365 | 392.5 | +18.5 | +4.95 | 7.35 | 610 | 537 | 1.14 | 2.36 | -7.82 | 0 | 0 | -7.82 | 0.68 | | | | | | '24/03/15 | 403 | 409 | 369 | 374 | -29 | -7.2 | 9.93 | 1,447 | 1,467 | 0.99 | 5.64 | -5.15 | 0 | 0 | -5.15 | 0.68 | | | | | | '24/03/14 | 429 | 435 | 401 | 403 | -26 | -6.06 | 7.93 | 786 | 1,131 | 0.69 | 3.25 | -1.98 | 0 | 0 | -1.98 | 0.69 | | | | | | '24/03/13 | 441.5 | 444.5 | 425.5 | 429 | -12.5 | -2.83 | 4.3 | 397 | 499 | 0.8 | 1.72 | -3.91 | 0 | 0 | -3.91 | 0.69 | | | | | | '24/03/12 | 431 | 442.5 | 427 | 441.5 | +10.5 | +2.44 | 3.6 | 575 | 587 | 0.98 | 2.49 | +1.01 | 0 | 0 | +1.01 | 0.69 | | | | | | '24/03/11 | 434 | 444.5 | 420 | 431 | -3 | -0.69 | 5.65 | 433 | 504 | 0.86 | 1.86 | -1.01 | 0 | 0 | -1.01 | 0.69 | | | | | | '24/03/08 | 440 | 451.5 | 427.5 | 434 | -6 | -1.36 | 5.45 | 686 | 700 | 0.98 | 3.01 | -1 | 0 | 0 | -1 | 0.69 | | | | | | '24/03/07 | 455 | 455 | 405 | 440 | -15 | -3.3 | 11 | 1,886 | 2,179 | 0.87 | 8.02 | -1 | 0 | 0 | -1 | 0.69 | | | | | | '24/03/06 | 480 | 480.5 | 450.5 | 455 | -25 | -5.21 | 6.25 | 1,319 | 1,664 | 0.79 | 6.08 | +2 | 0 | 0 | +2 | 0.69 | | | | | | 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 | 483.5 | 499 | 472.5 | 480 | -3.5 | -0.72 | 5.48 | 653 | 789 | 0.83 | 3.16 | +0.54 | 0 | 0 | +0.54 | 0.69 | | | | | | '24/03/04 | 459.5 | 505 | 457.5 | 483.5 | +24 | +5.22 | 10.3 | 1,061 | 1,117 | 0.95 | 5.11 | -59 | 0 | 0 | -59 | 0.69 | | | | | | '24/03/01 | 450.5 | 463 | 442.5 | 459.5 | +9 | +2 | 4.55 | 837 | 674 | 1.24 | 3.79 | +72.3 | 0 | 0 | +72.3 | 0.73 | | | | | | '24/02/29 | 429.5 | 456.5 | 422 | 450.5 | +21 | +4.89 | 8.03 | 649 | 806 | 0.81 | 2.88 | +57.8 | 0 | 0 | +57.8 | 0.68 | | | | | | '24/02/27 | 418 | 433.5 | 416.5 | 429.5 | +11.5 | +2.75 | 4.07 | 673 | 703 | 0.96 | 2.87 | -1 | 0 | 0 | -1 | 0.64 | | | | | | '24/02/26 | 397.5 | 425.5 | 395.5 | 418 | +20.5 | +5.16 | 7.55 | 756 | 674 | 1.12 | 3.14 | +2 | 0 | +18 | +20 | 0.64 | | | | | | '24/02/23 | 404 | 407 | 397.5 | 397.5 | -6.5 | -1.61 | 2.35 | 201 | 290 | 0.69 | 0.81 | -1 | 0 | 0 | -1 | 0.64 | | | | | | '24/02/22 | 391 | 406.5 | 384.5 | 404 | +13 | +3.32 | 5.63 | 644 | 656 | 0.98 | 2.56 | +35 | 0 | 0 | +35 | 0.64 | | | | | | '24/02/21 | 388 | 400.5 | 386 | 391 | +3 | +0.77 | 3.74 | 785 | 584 | 1.34 | 3.09 | +110 | 0 | 0 | +110 | 0.62 | | | | | | '24/02/20 | 396.5 | 399.5 | 382.5 | 388 | -8.5 | -2.14 | 4.29 | 854 | 917 | 0.93 | 3.32 | -1 | 0 | 0 | -1 | 0.54 | | | | | | '24/02/19 | 402 | 405 | 385.5 | 396.5 | -5.5 | -1.37 | 4.85 | 1,037 | 1,225 | 0.85 | 4.08 | -5 | 0 | -11 | -16 | 0.54 | | | | | | '24/02/16 | 395.5 | 407.5 | 392 | 402 | +6.5 | +1.64 | 3.92 | 1,466 | 1,189 | 1.23 | 5.89 | +62 | 0 | 0 | +62 | 0.54 | | | | | | '24/02/15 | 374 | 396.5 | 363 | 395.5 | +21.5 | +5.75 | 8.96 | 1,281 | 1,058 | 1.21 | 4.93 | +126 | 0 | 0 | +126 | 0.5 | | | | | | '24/02/05 | 345 | 375.5 | 344 | 374 | +29 | +8.41 | 9.13 | 1,380 | 1,109 | 1.24 | 4.98 | +40 | 0 | -1 | +39 | 0.41 | | | | | | '24/02/02 | 343 | 350 | 343 | 345 | +2 | +0.58 | 2.04 | 318 | 331 | 0.96 | 1.1 | -0.02 | 0 | -1 | -1.02 | 0.38 | | | | | | '24/02/01 | 332 | 346.5 | 328.5 | 343 | +11 | +3.31 | 5.42 | 610 | 609 | 1 | 2.07 | +7 | 0 | -2 | +5 | 0.38 | | | | | | '24/01/31 | 348.5 | 348.5 | 330.5 | 332 | -16.5 | -4.73 | 5.16 | 1,193 | 1,004 | 1.19 | 4.01 | +4.83 | 0 | +3 | +7.83 | 0.37 | | | | | | '24/01/30 | 351 | 357 | 346.5 | 348.5 | -2.5 | -0.71 | 2.99 | 678 | 513 | 1.32 | 2.37 | +20.5 | 0 | -3 | +17.5 | 0.37 | | | | | | 交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/01/29 | 339.5 | 352 | 336.5 | 351 | +11.5 | +3.39 | 4.57 | 900 | 706 | 1.27 | 3.13 | -15.3 | 0 | -2 | -17.3 | 0.36 | | | | | | '24/01/26 | 327 | 339.5 | 325 | 339.5 | +12.5 | +3.82 | 4.43 | 828 | 523 | 1.58 | 2.78 | -4.26 | 0 | -3 | -7.26 | 0.37 | | | | | | '24/01/25 | 322.5 | 329 | 320.5 | 327 | +4.5 | +1.4 | 2.64 | 555 | 488 | 1.14 | 1.8 | -5.13 | 0 | 0 | -5.13 | 0.37 | | | | | | '24/01/24 | 317 | 339 | 311.5 | 322.5 | +5.5 | +1.74 | 8.68 | 1,250 | 1,143 | 1.09 | 4.07 | +124 | 0 | +25 | +149 | 0.37 | | | | | | '24/01/23 | 299 | 323.5 | 298 | 317 | +18 | +6.02 | 8.53 | 1,770 | 1,034 | 1.71 | 5.51 | +147 | 0 | -1 | +146 | 0.29 | | | | | | '24/01/22 | 288.5 | 301 | 286.5 | 299 | +10.5 | +3.64 | 5.03 | 1,223 | 772 | 1.58 | 3.64 | +62.1 | 0 | +6 | +68.1 | 0.18 | | | | | | '24/01/19 | 286 | 290.5 | 282 | 288.5 | +2.5 | +0.87 | 2.97 | 504 | 367 | 1.37 | 1.44 | -2.45 | 0 | +1 | -1.45 | 0.14 | | | | | | '24/01/18 | 291 | 292 | 270.5 | 286 | -5 | -1.72 | 7.39 | 688 | 572 | 1.2 | 1.94 | +0.83 | 0 | +2 | +2.83 | 0.14 | | | | | | '24/01/17 | 279 | 293.5 | 274 | 291 | +12 | +4.3 | 6.99 | 1,834 | 1,134 | 1.62 | 5.31 | +1.49 | 0 | +16 | +17.5 | 0.14 | | | | | | '24/01/16 | 269 | 280 | 267 | 279 | +10 | +3.72 | 4.83 | 919 | 655 | 1.4 | 2.51 | -1 | 0 | -6 | -7 | 0.14 | | | | | | '24/01/15 | 252.5 | 272 | 252.5 | 269 | +16.5 | +6.53 | 7.72 | 1,197 | 812 | 1.47 | 3.19 | +0.1 | 0 | 0 | +0.1 | 0.14 | | | | | | '24/01/12 | 251.5 | 253.5 | 248 | 252.5 | +1 | +0.4 | 2.19 | 264 | 252 | 1.05 | 0.66 | -5.26 | 0 | 0 | -5.26 | 0.14 | | | | | | '24/01/11 | 251 | 254 | 248 | 251.5 | +0.5 | +0.2 | 2.39 | 210 | 246 | 0.85 | 0.53 | | | | | 0.14 | | | | | | '24/01/10 | 252 | 253 | 243 | 251 | -1 | -0.4 | 3.97 | 450 | 341 | 1.32 | 1.12 | +0.12 | 0 | 0 | +0.12 | 0.14 | | | | | | '24/01/09 | 251 | 252.5 | 247 | 252 | +1 | +0.4 | 2.19 | 286 | 261 | 1.1 | 0.72 | -2 | 0 | 0 | -2 | 0.14 | | | | | | '24/01/08 | 253.5 | 254 | 248.5 | 251 | -2.5 | -0.99 | 2.17 | 186 | 218 | 0.85 | 0.47 | -4.74 | 0 | 0 | -4.74 | 0.14 | | | | | | '24/01/05 | 247.5 | 255 | 247 | 253.5 | +6 | +2.42 | 3.23 | 638 | 396 | 1.61 | 1.6 | +9 | 0 | 0 | +9 | 0.15 | | | | | | '24/01/04 | 247 | 250 | 245 | 247.5 | +0.5 | +0.2 | 2.02 | 273 | 291 | 0.94 | 0.67 | | | | | 0.14 | | | | | | 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 | 250 | 249.5 | 245 | 247 | -3 | -1.2 | 1.8 | 206 | 251 | 0.82 | 0.51 | | | | | 0.14 | | | | | | '24/01/02 | 252.5 | 254.5 | 247.5 | 250 | -2.5 | -0.99 | 2.77 | 187 | 277 | 0.67 | 0.47 | -9 | 0 | 0 | -9 | 0.14 | | | | | | '23/12/29 | 249 | 253 | 249 | 252.5 | +3.5 | +1.41 | 1.61 | 204 | 204 | 1 | 0.51 | +2 | 0 | 0 | +2 | 0.15 | | | | | | '23/12/28 | 242.5 | 249 | 239 | 249 | +6.5 | +2.68 | 4.12 | 119 | 309 | 0.38 | 0.29 | +5 | 0 | 0 | +5 | 0.14 | | | | | | '23/12/27 | 247.5 | 249 | 241 | 242.5 | -5 | -2.02 | 3.23 | 182 | 411 | 0.44 | 0.44 | +3 | 0 | 0 | +3 | 0.14 | | | | | | '23/12/26 | 250 | 251.5 | 240 | 247.5 | -2.5 | -1 | 4.6 | 339 | 462 | 0.73 | 0.83 | +3 | 0 | 0 | +3 | 0.14 | | | | | | '23/12/25 | 260 | 261 | 244.5 | 250 | -10 | -3.85 | 6.35 | 376 | 578 | 0.65 | 0.94 | | | | | 0.14 | | | | | | '23/12/22 | 259.5 | 260 | 256 | 260 | +0.5 | +0.19 | 1.54 | 141 | 209 | 0.67 | 0.36 | | | | | 0.14 | | | | | | '23/12/21 | 260.5 | 262 | 256 | 259.5 | -1 | -0.38 | 2.3 | 140 | 249 | 0.56 | 0.36 | -0.01 | 0 | 0 | -0.01 | 0.14 | | | | | | '23/12/20 | 259 | 265.5 | 259.5 | 260.5 | +1.5 | +0.58 | 2.32 | 150 | 143 | 1.05 | 0.4 | -2 | 0 | 0 | -2 | 0.14 | | | | | | '23/12/19 | 267 | 268 | 258.5 | 259 | -8 | -3 | 3.56 | 211 | 329 | 0.64 | 0.55 | 0 | 0 | +4 | +4 | 0.14 | | | | | | '23/12/18 | 261 | 269.5 | 257 | 267 | +6 | +2.3 | 4.79 | 389 | 423 | 0.92 | 1.02 | +2.95 | 0 | +1 | +3.95 | 0.14 | | | | | | '23/12/15 | 271.5 | 285.5 | 255.5 | 261 | -10.5 | -3.87 | 11 | 1,005 | 975 | 1.03 | 2.69 | +2 | 0 | +5 | +7 | 0.14 | | | | | | '23/12/14 | 269.5 | 273.5 | 265 | 271.5 | +2 | +0.74 | 3.15 | 323 | 308 | 1.05 | 0.87 | | | | | 0.13 | | | | | | '23/12/13 | 272 | 273 | 268.5 | 269.5 | -2.5 | -0.92 | 1.65 | 228 | 228 | 1 | 0.62 | -2.2 | 0 | 0 | -2.2 | 0.13 | | | | | | '23/12/12 | 272.5 | 274.5 | 269 | 272 | -0.5 | -0.18 | 2.02 | 187 | 262 | 0.72 | 0.51 | | | | | 0.14 | | | | | | '23/12/11 | 267.5 | 278 | 269 | 272.5 | +5 | +1.87 | 3.36 | 450 | 346 | 1.3 | 1.23 | +0.1 | 0 | -1 | -0.9 | 0.14 | | | | | | '23/12/08 | 269.5 | 272.5 | 265 | 267.5 | -2 | -0.74 | 2.78 | 258 | 247 | 1.05 | 0.7 | +0.16 | 0 | +3 | +3.16 | 0.14 | | | | | | 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 | 268.5 | 271.5 | 263.5 | 269.5 | +1 | +0.37 | 2.98 | 318 | 319 | 1 | 0.85 | | | | | 0.14 | | | | | | '23/12/06 | 260.5 | 273 | 260.5 | 268.5 | +8 | +3.07 | 4.8 | 510 | 521 | 0.98 | 1.37 | -5 | 0 | +2 | -3 | 0.14 | | | | | | '23/12/05 | 252.5 | 265 | 249 | 260.5 | +8 | +3.17 | 6.34 | 955 | 849 | 1.12 | 2.47 | +10 | 0 | +3 | +13 | 0.14 | | | | | | '23/12/04 | 236 | 254 | 235 | 252.5 | +16.5 | +6.99 | 8.05 | 878 | 664 | 1.32 | 2.16 | -2.03 | 0 | 0 | -2.03 | 0.13 | | | | | | '23/12/01 | 231 | 237 | 228 | 236 | +5 | +2.16 | 3.9 | 240 | 235 | 1.02 | 0.56 | +2 | 0 | 0 | +2 | 0.13 | | | | | | '23/11/30 | 229.5 | 231 | 215 | 231 | +1.5 | +0.65 | 6.97 | 315 | 396 | 0.8 | 0.71 | +2 | 0 | 0 | +2 | 0.13 | | | | | | '23/11/29 | 235 | 235 | 225 | 229.5 | -5.5 | -2.34 | 4.26 | 367 | 448 | 0.82 | 0.84 | | | | | 0.13 | | | | | | '23/11/28 | 237 | 239.5 | 231 | 235 | -2 | -0.84 | 3.59 | 182 | 271 | 0.67 | 0.43 | | | | | 0.13 | | | | | | '23/11/27 | 242 | 244 | 235 | 237 | -5 | -2.07 | 3.72 | 95.7 | 168 | 0.57 | 0.23 | -2 | 0 | 0 | -2 | 0.13 | | | | | | '23/11/24 | 238.5 | 246 | 239 | 242 | +3.5 | +1.47 | 2.94 | 225 | 221 | 1.02 | 0.55 | +2 | 0 | 0 | +2 | 0.13 | | | | | | '23/11/23 | 239 | 242 | 236 | 238.5 | -0.5 | -0.21 | 2.51 | 131 | 181 | 0.72 | 0.31 | -2 | 0 | 0 | -2 | 0.13 | | | | | | '23/11/22 | 232.5 | 244.5 | 233 | 239 | +6.5 | +2.8 | 4.95 | 222 | 211 | 1.05 | 0.53 | -7 | 0 | 0 | -7 | 0.13 | | | | | | '23/11/21 | 229 | 233.5 | 229 | 232.5 | +3.5 | +1.53 | 1.97 | 120 | 158 | 0.76 | 0.28 | -2 | 0 | 0 | -2 | 0.14 | | | | | | '23/11/20 | 240 | 243.5 | 225.5 | 229 | -11 | -4.58 | 7.5 | 493 | 535 | 0.92 | 1.15 | -4.1 | 0 | 0 | -4.1 | 0.14 | | | | | | '23/11/17 | 241 | 243 | 238.5 | 240 | -1 | -0.41 | 1.87 | 182 | 217 | 0.84 | 0.44 | | | | | 0.14 | | | | | | '23/11/16 | 249.5 | 250 | 238.5 | 241 | -8.5 | -3.41 | 4.61 | 390 | 404 | 0.97 | 0.95 | -4.3 | 0 | 0 | -4.3 | 0.14 | | | | | | '23/11/15 | 247 | 253 | 246 | 249.5 | +2.5 | +1.01 | 2.83 | 560 | 409 | 1.37 | 1.4 | +2.4 | 0 | 0 | +2.4 | 0.14 | | | | | | '23/11/14 | 245 | 248 | 244.5 | 247 | +2 | +0.82 | 1.43 | 206 | 204 | 1.01 | 0.51 | -2 | 0 | 0 | -2 | 0.14 | | | | | | 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 | 248 | 251 | 242 | 245 | -3 | -1.21 | 3.63 | 345 | 349 | 0.99 | 0.85 | -2 | 0 | 0 | -2 | 0.14 | | | | | | '23/11/10 | 233 | 257 | 230.5 | 248 | +15 | +6.44 | 11.4 | 843 | 741 | 1.14 | 2.09 | -8 | 0 | 0 | -8 | 0.14 | | | | | | '23/11/09 | 234 | 240.5 | 233 | 233 | -1 | -0.43 | 3.21 | 231 | 229 | 1.01 | 0.54 | +13.9 | 0 | 0 | +13.9 | 0.15 | | | | | | '23/11/08 | 226 | 239.5 | 225.5 | 234 | +8 | +3.54 | 6.19 | 404 | 453 | 0.89 | 0.95 | +0.1 | 0 | 0 | +0.1 | 0.14 | | | | | | '23/11/07 | 213 | 230.5 | 213.5 | 226 | +13 | +6.1 | 7.98 | 251 | 264 | 0.95 | 0.55 | +14 | 0 | 0 | +14 | 0.14 | | | | | | '23/11/06 | 210 | 215 | 209 | 213 | +3 | +1.43 | 2.86 | 118 | 109 | 1.08 | 0.25 | +1 | 0 | 0 | +1 | 0.12 | | | | | | '23/11/03 | 214 | 216 | 205 | 210 | -4 | -1.87 | 5.14 | 397 | 347 | 1.14 | 0.83 | -17 | 0 | 0 | -17 | 0.12 | | | | | | '23/11/02 | 210.5 | 215 | 208.5 | 214 | +3.5 | +1.66 | 3.09 | 272 | 275 | 0.99 | 0.58 | -1.08 | 0 | 0 | -1.08 | 0.14 | | | | | | '23/11/01 | 206 | 212 | 195 | 210.5 | +4.5 | +2.18 | 8.25 | 804 | 684 | 1.17 | 1.63 | +9 | 0 | 0 | +9 | 0.14 | | | | | | '23/10/31 | 257.5 | 257.5 | 197 | 206 | -51.5 | -20 | 23.5 | 2,268 | 1,966 | 1.15 | 4.97 | -1.3 | 0 | 0 | -1.3 | 0.13 | | | | | | '23/10/30 | 240 | 259 | 239 | 257.5 | +17.5 | +7.29 | 8.33 | 1,183 | 785 | 1.51 | 2.98 | -25.7 | 0 | 0 | -25.7 | 0.13 | | | | | | '23/10/27 | 214.5 | 243 | 214 | 240 | +25.5 | +11.9 | 13.5 | 1,173 | 758 | 1.55 | 2.74 | -3.11 | 0 | 0 | -3.11 | 0.15 | | | | | | '23/10/26 | 211 | 215.5 | 209 | 214.5 | +3.5 | +1.66 | 3.08 | 471 | 350 | 1.35 | 1 | +14.5 | 0 | 0 | +14.5 | 0.16 | | | | | | '23/10/25 | 207.5 | 211 | 207 | 211 | +3.5 | +1.69 | 1.93 | 260 | 237 | 1.1 | 0.54 | +0.37 | 0 | 0 | +0.37 | 0.14 | | | | | | '23/10/24 | 207 | 209.5 | 205.5 | 207.5 | +0.5 | +0.24 | 1.93 | 270 | 300 | 0.9 | 0.56 | +1.03 | 0 | 0 | +1.03 | 0.14 | | | | | | '23/10/23 | 203 | 208 | 202 | 207 | +4 | +1.97 | 2.96 | 599 | 405 | 1.48 | 1.23 | +2.76 | 0 | 0 | +2.76 | 0.14 | | | | | | '23/10/20 | 203.5 | 203.5 | 200 | 203 | -0.5 | -0.25 | 1.72 | 222 | 200 | 1.11 | 0.45 | -5.95 | 0 | 0 | -5.95 | 0.14 | | | | | | '23/10/19 | 204.5 | 205 | 199.5 | 203.5 | -1 | -0.49 | 2.69 | 312 | 260 | 1.2 | 0.63 | -2.07 | 0 | 0 | -2.07 | 0.14 | | | | | | 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 | 201.5 | 206 | 200 | 204.5 | +3 | +1.49 | 2.98 | 538 | 454 | 1.18 | 1.1 | -33.5 | 0 | 0 | -33.5 | 0.15 | | | | | | '23/10/17 | 194 | 202 | 193.5 | 201.5 | +7.5 | +3.87 | 4.38 | 756 | 537 | 1.41 | 1.51 | +4.56 | 0 | 0 | +4.56 | 0.17 | | | | | | '23/10/16 | 189.5 | 194.5 | 190 | 194 | +4.5 | +2.37 | 2.37 | 444 | 317 | 1.4 | 0.85 | +0.49 | 0 | +30 | +30.5 | 0.17 | | | | | | '23/10/13 | 188 | 191.5 | 188 | 189.5 | +1.5 | +0.8 | 1.86 | 382 | 255 | 1.5 | 0.73 | +4.49 | 0 | 0 | +4.49 | 0.17 | | | | | | '23/10/12 | 185.5 | 190 | 186 | 188 | +2.5 | +1.35 | 2.16 | 409 | 272 | 1.5 | 0.77 | +5.09 | 0 | 0 | +5.09 | 0.17 | | | | | | '23/10/11 | 185.5 | 189.5 | 184.5 | 185.5 | 0 | 0 | 2.7 | 378 | 225 | 1.68 | 0.7 | +0.03 | 0 | 0 | +0.03 | 0.16 | | | | | | '23/10/06 | 185 | 186 | 183.5 | 185.5 | +0.5 | +0.27 | 1.35 | 89.4 | 77 | 1.16 | 0.17 | +1.63 | 0 | 0 | +1.63 | 0.16 | | | | | | '23/10/05 | 186 | 186 | 183.5 | 185 | -1 | -0.54 | 1.34 | 149 | 114 | 1.31 | 0.28 | +2 | 0 | 0 | +2 | 0.16 | | | | | | '23/10/04 | 186 | 186 | 183.5 | 186 | 0 | 0 | 1.34 | 114 | 128 | 0.89 | 0.21 | -1 | 0 | 0 | -1 | 0.16 | | | | | | '23/10/03 | 187.5 | 187.5 | 184 | 186 | -1.5 | -0.8 | 1.87 | 118 | 119 | 0.99 | 0.22 | +0.01 | 0 | 0 | +0.01 | 0.16 | | | | | | '23/10/02 | 187 | 188 | 184.5 | 187.5 | +0.5 | +0.27 | 1.87 | 227 | 140 | 1.62 | 0.42 | -3 | 0 | 0 | -3 | 0.16 | | | | | | '23/09/28 | 187 | 187 | 184.5 | 187 | 0 | 0 | 1.34 | 105 | 83 | 1.27 | 0.2 | -6 | 0 | 0 | -6 | 0.16 | | | | | | '23/09/27 | 189 | 189 | 183.5 | 187 | -2 | -1.06 | 2.91 | 280 | 229 | 1.22 | 0.52 | -5.98 | 0 | 0 | -5.98 | 0.17 | | | | | | '23/09/26 | 188 | 189 | 186 | 189 | +1 | +0.53 | 1.6 | 234 | 184 | 1.27 | 0.44 | +0.01 | 0 | 0 | +0.01 | 0.17 | | | | | | '23/09/25 | 184 | 188.5 | 183 | 188 | +4 | +2.17 | 2.99 | 403 | 274 | 1.47 | 0.75 | +2 | 0 | 0 | +2 | 0.17 | | | | | | '23/09/22 | 186 | 186 | 182.5 | 184 | -2 | -1.08 | 1.88 | 68.5 | 99 | 0.69 | 0.13 | | | | | 0.17 | | | | | | '23/09/21 | 188.5 | 189.5 | 183 | 186 | -2.5 | -1.33 | 3.45 | 190 | 175 | 1.08 | 0.35 | +0.15 | 0 | 0 | +0.15 | 0.17 | | | | | | '23/09/20 | 189.5 | 191 | 187.5 | 188.5 | -1 | -0.53 | 1.85 | 156 | 147 | 1.06 | 0.3 | +0.19 | 0 | 0 | +0.19 | 0.17 | | | | | | 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 | 188.5 | 192 | 187 | 189.5 | +1 | +0.53 | 2.65 | 275 | 205 | 1.34 | 0.52 | | | | | 0.17 | | | | | | '23/09/18 | 184 | 189.5 | 181.5 | 188.5 | +4.5 | +2.45 | 4.35 | 483 | 371 | 1.3 | 0.9 | | | | | 0.17 | | | | | | '23/09/15 | 182 | 185.5 | 180 | 184 | +2 | +1.1 | 3.02 | 288 | 247 | 1.17 | 0.53 | -40 | 0 | 0 | -40 | 0.17 | | | | | | '23/09/14 | 178.5 | 183 | 176.5 | 182 | +3.5 | +1.96 | 3.64 | 221 | 181 | 1.22 | 0.4 | +40.2 | 0 | 0 | +40.2 | 0.2 | | | | | | '23/09/13 | 180 | 179.5 | 176 | 178.5 | -1.5 | -0.83 | 1.94 | 116 | 103 | 1.12 | 0.2 | +0.15 | 0 | 0 | +0.15 | 0.17 | | | | | | '23/09/12 | 181 | 182 | 177 | 180 | -1 | -0.55 | 2.76 | 161 | 105 | 1.53 | 0.29 | | | | | 0.17 | | | | | | '23/09/11 | 180 | 184 | 179 | 181 | +1 | +0.56 | 2.78 | 266 | 190 | 1.4 | 0.48 | +1.62 | 0 | 0 | +1.62 | 0.17 | | | | | | '23/09/08 | 181 | 183.5 | 179.5 | 180 | -1 | -0.55 | 2.21 | 132 | 139 | 0.95 | 0.24 | +1.04 | 0 | 0 | +1.04 | 0.17 | | | | | | '23/09/07 | 185.5 | 185 | 179 | 181 | -4.5 | -2.43 | 3.23 | 181 | 183 | 0.99 | 0.33 | +1.57 | 0 | 0 | +1.57 | 0.17 | | | | | | '23/09/06 | 180.5 | 189 | 180 | 185.5 | +5 | +2.77 | 4.99 | 628 | 452 | 1.39 | 1.17 | +1.61 | 0 | 0 | +1.61 | 0.17 | | | | | | '23/09/05 | 179 | 181.5 | 177.5 | 180.5 | +1.5 | +0.84 | 2.23 | 331 | 199 | 1.67 | 0.6 | +1.05 | 0 | 0 | +1.05 | 0.17 | | | | | | '23/09/04 | 178.5 | 179.5 | 177 | 179 | +0.5 | +0.28 | 1.4 | 63.9 | 64 | 1 | 0.11 | | | | | 0.16 | | | | | | '23/09/01 | 177.5 | 179 | 175 | 178.5 | +1 | +0.56 | 2.25 | 137 | 125 | 1.1 | 0.24 | +0.23 | 0 | 0 | +0.23 | 0.16 | | | | | | '23/08/31 | 178 | 179 | 176 | 177.5 | -0.5 | -0.28 | 1.69 | 94.3 | 106 | 0.89 | 0.17 | +0.15 | 0 | 0 | +0.15 | 0.16 | | | | | | '23/08/30 | 172 | 179 | 170 | 178 | +6 | +3.49 | 5.23 | 195 | 205 | 0.95 | 0.34 | | | | | 0.16 | | | | | | '23/08/29 | 169 | 173 | 166.5 | 172 | +3 | +1.78 | 3.85 | 143 | 129 | 1.11 | 0.24 | | | | | 0.16 | | | | | | '23/08/28 | 164.5 | 169 | 163 | 169 | +4.5 | +2.74 | 3.65 | 119 | 118 | 1.01 | 0.2 | | | | | 0.16 | | | | | | '23/08/25 | 164 | 164.5 | 161.5 | 164.5 | +0.5 | +0.3 | 1.83 | 29.8 | 42 | 0.71 | 0.05 | | | | | 0.16 | | | | | | 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 | 166 | 164.5 | 162 | 164 | -2 | -1.2 | 1.51 | 28.2 | 40 | 0.71 | 0.05 | | | | | 0.16 | | | | | | '23/08/23 | 163 | 166 | 162.5 | 166 | +3 | +1.84 | 2.15 | 225 | 104 | 2.17 | 0.37 | | | | | 0.16 | | | | | | '23/08/22 | 164 | 165 | 161.5 | 163 | -1 | -0.61 | 2.13 | 137 | 76 | 1.8 | 0.22 | | | | | 0.16 | | | | | | '23/08/21 | 165 | 166 | 162.5 | 164 | -1 | -0.61 | 2.12 | 52.3 | 57 | 0.92 | 0.09 | | | | | 0.16 | | | | | | '23/08/18 | 165 | 166 | 161.5 | 165 | 0 | 0 | 2.73 | 87.9 | 97 | 0.91 | 0.14 | | | | | 0.16 | | | | | | '23/08/17 | 159.5 | 165.5 | 159 | 165 | +5.5 | +3.45 | 4.08 | 102 | 79 | 1.29 | 0.17 | | | | | 0.16 | | | | | | '23/08/16 | 163.5 | 162 | 158 | 159.5 | -4 | -2.45 | 2.45 | 69.2 | 83 | 0.83 | 0.11 | +0.18 | 0 | 0 | +0.18 | 0.16 | | | | | | '23/08/15 | 159 | 163.5 | 159 | 163.5 | +4.5 | +2.83 | 2.83 | 209 | 207 | 1.01 | 0.34 | | | | | 0.16 | | | | | | '23/08/14 | 171 | 171 | 159 | 159 | -12 | -7.02 | 7.02 | 220 | 330 | 0.67 | 0.36 | +1.84 | 0 | 0 | +1.84 | 0.16 | | | | | | '23/08/11 | 172.5 | 175 | 167 | 171 | -1.5 | -0.87 | 4.64 | 153 | 191 | 0.8 | 0.26 | +1.08 | 0 | 0 | +1.08 | 0.16 | | | | | | '23/08/10 | 179 | 179 | 171 | 172.5 | -6.5 | -3.63 | 4.47 | 238 | 231 | 1.03 | 0.41 | +2.73 | 0 | 0 | +2.73 | 0.16 | | | | | | '23/08/09 | 182 | 183.5 | 175.5 | 179 | -3 | -1.65 | 4.4 | 131 | 200 | 0.65 | 0.23 | +1.02 | 0 | 0 | +1.02 | 0.16 | | | | | | '23/08/08 | 181 | 185 | 180 | 182 | +1 | +0.55 | 2.76 | 158 | 206 | 0.77 | 0.29 | +1.35 | 0 | 0 | +1.35 | 0.16 | | | | | | '23/08/07 | 181.5 | 181.5 | 179 | 181 | -0.5 | -0.28 | 1.38 | 96.1 | 98 | 0.98 | 0.17 | +1.34 | 0 | 0 | +1.34 | 0.16 | | | | | | '23/08/04 | 180.5 | 182 | 179 | 181.5 | +1 | +0.55 | 1.66 | 99.7 | 101 | 0.99 | 0.18 | +1.03 | 0 | 0 | +1.03 | 0.16 | | | | | | '23/08/02 | 186 | 186 | 177 | 180.5 | -5.5 | -2.96 | 4.84 | 132 | 227 | 0.58 | 0.24 | +1.3 | 0 | 0 | +1.3 | 0.16 | | | | | | '23/08/01 | 191.5 | 191.5 | 180.5 | 186 | -5.5 | -2.87 | 5.74 | 176 | 250 | 0.7 | 0.33 | +0.96 | 0 | 0 | +0.96 | 0.15 | | | | | | '23/07/31 | 190.5 | 194.5 | 189.5 | 191.5 | +1 | +0.52 | 2.62 | 194 | 161 | 1.21 | 0.37 | +2.36 | 0 | 0 | +2.36 | 0.15 | | | | | | 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 | 190 | 191 | 187.5 | 190.5 | +0.5 | +0.26 | 1.84 | 270 | 252 | 1.07 | 0.51 | +2.37 | 0 | 0 | +2.37 | 0.15 | | | | | | '23/07/27 | 189 | 191 | 187 | 190 | +1 | +0.53 | 2.12 | 195 | 279 | 0.7 | 0.37 | +1.79 | 0 | 0 | +1.79 | 0.15 | | | | | | '23/07/26 | 190 | 192.5 | 187.5 | 189 | -1 | -0.53 | 2.63 | 307 | 349 | 0.88 | 0.58 | +1.78 | 0 | 0 | +1.78 | 0.15 | | | | | | '23/07/25 | 186.5 | 190 | 185.5 | 190 | +3.5 | +1.88 | 2.41 | 319 | 314 | 1.02 | 0.6 | +1.51 | 0 | 0 | +1.51 | 0.15 | | | | | | '23/07/24 | 181 | 188 | 181 | 186.5 | +5.5 | +3.04 | 3.87 | 420 | 413 | 1.02 | 0.78 | +1.54 | 0 | 0 | +1.54 | 0.15 | | | | | | '23/07/21 | 176 | 182.5 | 175 | 181 | +5 | +2.84 | 4.26 | 306 | 331 | 0.92 | 0.55 | +2.54 | 0 | 0 | +2.54 | 0.14 | | | | | | '23/07/20 | 175.5 | 176 | 173 | 176 | +0.5 | +0.28 | 1.71 | 38.4 | 56 | 0.69 | 0.07 | +1.91 | 0 | 0 | +1.91 | 0.14 | | | | | | '23/07/19 | 175.5 | 176 | 172 | 175.5 | 0 | 0 | 2.28 | 94.5 | 119 | 0.79 | 0.16 | +1.04 | 0 | 0 | +1.04 | 0.14 | | | | | | '23/07/18 | 176 | 177 | 172 | 175.5 | -0.5 | -0.28 | 2.84 | 202 | 210 | 0.96 | 0.35 | +1.32 | 0 | 0 | +1.32 | 0.14 | | | | | | '23/07/17 | 174 | 176 | 172 | 176 | +2 | +1.15 | 2.3 | 186 | 202 | 0.92 | 0.32 | | | | | 0.14 | | | | | | '23/07/14 | 166 | 174 | 164 | 174 | +8 | +4.82 | 6.02 | 399 | 315 | 1.27 | 0.68 | +0.91 | 0 | 0 | +0.91 | 0.14 | | | | | | '23/07/13 | 164 | 166 | 163.5 | 166 | +2 | +1.22 | 1.52 | 169 | 137 | 1.23 | 0.28 | +0.38 | 0 | 0 | +0.38 | 0.14 | | | | | | '23/07/12 | 164 | 165.5 | 161.5 | 164 | 0 | 0 | 2.44 | 128 | 192 | 0.67 | 0.21 | +0.09 | 0 | 0 | +0.09 | 0.14 | | | | | | '23/07/11 | 162.5 | 170 | 162 | 164 | +1.5 | +0.92 | 4.92 | 264 | 232 | 1.14 | 0.44 | +1.62 | 0 | 0 | +1.62 | 0.14 | | | | | | '23/07/10 | 164 | 164.5 | 160 | 162.5 | -1.5 | -0.91 | 2.74 | 140 | 145 | 0.96 | 0.23 | +0.1 | 0 | 0 | +0.1 | 0.14 | | | | | | '23/07/07 | 161.5 | 165 | 157 | 164 | +2.5 | +1.55 | 4.95 | 267 | 309 | 0.87 | 0.43 | | | | | 0.14 | | | | | | '23/07/06 | 160.5 | 162 | 160 | 161.5 | +1 | +0.62 | 1.25 | 165 | 161 | 1.03 | 0.27 | | | | | 0.14 | | | | | | '23/07/05 | 160 | 161 | 157 | 160.5 | +0.5 | +0.31 | 2.5 | 134 | 143 | 0.93 | 0.21 | | | | | 0.14 | | | | | | 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 | 161 | 162.5 | 158 | 160 | -1 | -0.62 | 2.8 | 84.4 | 91 | 0.93 | 0.14 | | | | | 0.14 | | | | | | '23/07/03 | 156 | 164 | 156 | 161 | +5 | +3.21 | 5.13 | 297 | 234 | 1.27 | 0.48 | | | | | 0.14 | | | | | | '23/06/30 | 157.5 | 159.5 | 153.5 | 156 | -1.5 | -0.95 | 3.81 | 199 | 217 | 0.92 | 0.31 | | | | | 0.14 | | | | | | '23/06/29 | 144 | 158 | 144 | 157.5 | +13.5 | +9.38 | 9.72 | 440 | 362 | 1.21 | 0.67 | +0.19 | 0 | 0 | +0.19 | 0.14 | | | | | | '23/06/28 | 144 | 144.5 | 142 | 144 | 0 | 0 | 1.74 | 130 | 120 | 1.08 | 0.19 | | | | | 0.14 | | | | | | '23/06/27 | 143.5 | 145 | 141 | 144 | +0.5 | +0.35 | 2.79 | 103 | 79 | 1.31 | 0.15 | | | | | 0.14 | | | | | | '23/06/26 | 146 | 146 | 140 | 143.5 | -2.5 | -1.71 | 4.11 | 276 | 305 | 0.91 | 0.39 | | | | | 0.14 | | | | | | '23/06/21 | 148 | 148 | 144 | 146 | -2 | -1.35 | 2.7 | 58.2 | 94 | 0.62 | 0.08 | | | | | 0.14 | | | | | | '23/06/20 | 146.5 | 148 | 144 | 148 | +1.5 | +1.02 | 2.73 | 104 | 104 | 1 | 0.15 | | | | | 0.14 | | | | | | '23/06/19 | 147 | 147 | 143.5 | 146.5 | -0.5 | -0.34 | 2.38 | 50.9 | 80 | 0.64 | 0.07 | | | | | 0.14 | | | | | | '23/06/16 | 147 | 148 | 145 | 147 | 0 | 0 | 2.04 | 56.7 | 87 | 0.65 | 0.08 | | | | | 0.14 | | | | | | '23/06/15 | 149.5 | 149 | 145 | 147 | -2.5 | -1.67 | 2.68 | 129 | 141 | 0.92 | 0.19 | +0.03 | 0 | 0 | +0.03 | 0.14 | | | | | | '23/06/14 | 149 | 149.5 | 147 | 149.5 | +0.5 | +0.34 | 1.68 | 27.7 | 37 | 0.75 | 0.04 | | | | | 0.14 | | | | | | '23/06/13 | 150 | 150 | 146 | 149 | -1 | -0.67 | 2.67 | 15.5 | 36 | 0.43 | 0.02 | | | | | 0.14 | | | | | | '23/06/12 | 150 | 151 | 148.5 | 150 | 0 | 0 | 1.67 | 18.4 | 25 | 0.74 | 0.03 | | | | | 0.14 | | | | | | '23/06/09 | 148 | 151.5 | 147 | 150 | +2 | +1.35 | 3.04 | 83 | 92 | 0.9 | 0.12 | | | | | 0.14 | | | | | | '23/06/08 | 149 | 150.5 | 146 | 148 | -1 | -0.67 | 3.02 | 64.8 | 84 | 0.77 | 0.1 | | | | | 0.14 | | | | | | '23/06/07 | 149.5 | 152.5 | 147 | 149 | -0.5 | -0.33 | 3.68 | 77.4 | 82 | 0.94 | 0.12 | | | | | 0.14 | | | | | | 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 | 148.5 | 149.5 | 147 | 149.5 | +1 | +0.67 | 1.68 | 61.3 | 62 | 0.99 | 0.09 | | | | | 0.14 | | | | | | '23/06/05 | 149 | 150 | 146.5 | 148.5 | -0.5 | -0.34 | 2.35 | 19.1 | 23 | 0.83 | 0.03 | | | | | 0.14 | | | | | | '23/06/02 | 146 | 149.5 | 146.5 | 149 | +3 | +2.05 | 2.05 | 34.4 | 41 | 0.84 | 0.05 | | | | | 0.14 | | | | | | '23/06/01 | 149 | 150 | 146 | 146 | -3 | -2.01 | 2.68 | 13.5 | 24 | 0.56 | 0.02 | | | | | 0.14 | | | | | | '23/05/31 | 148.5 | 149.5 | 146 | 149 | +0.5 | +0.34 | 2.36 | 14.1 | 12 | 1.18 | 0.02 | | | | | 0.14 | | | | | | '23/05/30 | 150.5 | 151.5 | 147 | 148.5 | -2 | -1.33 | 2.99 | 124 | 88 | 1.41 | 0.18 | | | | | 0.14 | | | | | | '23/05/29 | 148 | 152 | 145.5 | 150.5 | +2.5 | +1.69 | 4.39 | 94.5 | 73 | 1.29 | 0.14 | | | | | 0.14 | | | | | | '23/05/26 | 149 | 148.5 | 144.5 | 148 | -1 | -0.67 | 2.68 | 142 | 102 | 1.39 | 0.21 | | | | | 0.14 | | | | | | '23/05/25 | 148.5 | 149.5 | 147 | 149 | +0.5 | +0.34 | 1.68 | 94.9 | 64 | 1.48 | 0.14 | | | | | 0.14 | | | | | | '23/05/24 | 151.5 | 151.5 | 145 | 148.5 | -3 | -1.98 | 4.29 | 76.3 | 72 | 1.06 | 0.11 | | | | | 0.14 | | | | | | '23/05/23 | 152 | 155 | 151 | 151.5 | -0.5 | -0.33 | 2.63 | 33 | 27 | 1.22 | 0.05 | | | | | 0.14 | | | | | | '23/05/22 | 148 | 153 | 148.5 | 152 | +4 | +2.7 | 3.04 | 156 | 91 | 1.71 | 0.24 | | | | | 0.14 | | | | | | '23/05/19 | 151 | 151 | 145.5 | 148 | -3 | -1.99 | 3.64 | 75.3 | 73 | 1.03 | 0.11 | | | | | 0.14 | | | | | | '23/05/18 | 150 | 152 | 148.5 | 151 | +1 | +0.67 | 2.33 | 63.6 | 77 | 0.83 | 0.1 | | | | | 0.14 | | | | | | '23/05/17 | 148.5 | 151 | 148 | 150 | +1.5 | +1.01 | 2.02 | 180 | 37 | 4.85 | 0.27 | | | | | 0.14 | | | | | | '23/05/16 | 143.5 | 151 | 143.5 | 148.5 | +5 | +3.48 | 5.23 | 95.4 | 112 | 0.85 | 0.14 | | | | | 0.14 | | | | | | '23/05/15 | 145 | 145 | 140 | 143.5 | -1.5 | -1.03 | 3.45 | 28.4 | 36 | 0.79 | 0.04 | +0.14 | 0 | 0 | +0.14 | 0.14 | | | | | | '23/05/12 | 143.5 | 147 | 140 | 145 | +1.5 | +1.05 | 4.88 | 146 | 33 | 4.43 | 0.21 | | | | | 0.14 | | | | | | 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 | 146.5 | 147 | 141 | 143.5 | -3 | -2.05 | 4.1 | 63.2 | 76 | 0.83 | 0.09 | | | | | 0.14 | | | | | | '23/05/10 | 150 | 150 | 143 | 146.5 | -3.5 | -2.33 | 4.67 | 165 | 189 | 0.87 | 0.24 | | | | | 0.14 | | | | | | '23/05/09 | 152.5 | 152.5 | 147 | 150 | -2.5 | -1.64 | 3.61 | 41.7 | 59 | 0.71 | 0.06 | | | | | 0.14 | | | | | | '23/05/08 | 150.5 | 152.5 | 146 | 152.5 | +2 | +1.33 | 4.32 | 280 | 129 | 2.17 | 0.42 | | | | | 0.14 | | | | | | '23/05/05 | 152.5 | 154.5 | 149 | 150.5 | -2 | -1.31 | 3.61 | 76.6 | 104 | 0.74 | 0.12 | | | | | 0.14 | | | | | | '23/05/04 | 156.5 | 156.5 | 149 | 152.5 | -4 | -2.56 | 4.79 | 98.6 | 145 | 0.68 | 0.15 | | | | | 0.14 | | | | | | '23/05/03 | 157 | 158 | 154 | 156.5 | -0.5 | -0.32 | 2.55 | 41.4 | 81 | 0.51 | 0.06 | | | | | 0.14 | | | | | | '23/05/02 | 157 | 158 | 155 | 157 | 0 | 0 | 1.91 | 52.7 | 49 | 1.08 | 0.08 | | | | | 0.14 | | | | | |
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 |
|