|
|
| 成交價 | 昨收 | 漲跌價 | 漲跌幅 | 振幅 | 開盤 | 最高 | 最低 | 125.5 | 130.5 | -5 | -3.83% | 6.51% | 130.5 | 133.5 | 125 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | PBR | PER | PEG | 1,151 | 1.47億 | 898 | 1.3張/筆 | 127.8元 | 6.42 | 23.2 | 0.01 | 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) | 739 | 9,855萬 | 627 | 1.2張/筆 | 133.4元 | -3 (-2.25%) | 連漲連跌: 連2跌 ( -8元 / -5.99%) 財報評分: 最新98分 / 平均63分 | | | |
| |
成交價: 125.5元 (-5元/ -3.83%) | 成交張數: 1,151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302高 | 近4日新低 | 連2跌 (-8元/ -5.99%) | | 近5日新高 | | 近5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 125.5元 | 3日 04/25 ~04/29 | 5日 04/23 ~04/29 | 10日 04/16 ~04/29 | 1個月 04/01 ~04/29 | 3個月 01/30 ~04/29 | 半年 '23/10/31 ~04/29 | 1年 '23/05/02 ~04/29 | 2年 '22/05/03 ~04/29 | 3年 '21/05/03 ~04/29 | 5年 '19/05/02 ~04/29 | 10年 | 15年 | 20年 | 今年 01/02 ~04/29 |
---|
起算價 | 131.5 | 126 | 158 | 163 | 179.5 | 140.5 | 173 | 56.3 | 29.5 | 34.8 | - | - | - | 183.5 | 漲跌價 | -6 | -0.5 | -32.5 | -37.5 | -54 | -15 | -47.5 | +69.2 | +96 | +90.7 | - | - | - | -58 | 漲跌幅 | -4.56% | -0.4% | -20.6% | -23% | -30.1% | -10.7% | -27.5% | +123% | +325% | +261% | - | - | - | -31.6% | 振幅 | 9.51% | 11.5% | 33.9% | 42% | 50.7% | 71.9% | 58.4% | 316% | 669% | 591% | - | - | - | 49.6% | 成交張數 | 2,389 | 3,846 | 1.79萬 | 2.7萬 | 6.61萬 | 11.2萬 | 16.7萬 | 44.7萬 | 50.1萬 | 51.4萬 | - | - | - | 7.62萬 | 成交金額 | 3.12億 | 4.98億 | 23.7億 | 38.7億 | 106億 | 187億 | 275億 | 594億 | 623億 | 626億 | - | - | - | 124億 | 週轉率 | 1.69% | 2.73% | 12.7% | 19.2% | 46.9% | 79.4% | 118% | 317% | 355% | 364% | - | - | - | 54% |
結算價 125.5元 |
---|
起算價 | 漲跌價 | 漲跌幅 | 振幅 | 成交張數 | 成交金額 | 週轉率 |
* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%
交易 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌 (%) | 振幅 (%) | 成交資料 | 法人買賣超(張) | 外資 持股 (%) | 融資(張) | 融券(張) | 券資 比 (%) | 張數 | 筆數 | 均張 | 億元 | 外資 | 投信 | 自營 | 合計 | 增減 | 餘額 | 增減 | 餘額 | '24/04/29 | 130.5 | 133.5 | 125 | 125.5 | -5 | -3.83 | 6.51 | 1,151 | 898 | 1.28 | 1.47 | -62 | 0 | 0 | -62 | 31.8 | | | | | | '24/04/26 | 133.5 | 137.5 | 129.5 | 130.5 | -3 | -2.25 | 5.99 | 739 | 627 | 1.18 | 0.99 | -84 | 0 | 0 | -84 | 31.9 | | | | | | '24/04/25 | 131.5 | 135 | 129 | 133.5 | +2 | +1.52 | 4.56 | 499 | 447 | 1.12 | 0.66 | -3 | 0 | 0 | -3 | 31.9 | | | | | | '24/04/24 | 125.5 | 135 | 124 | 131.5 | +6 | +4.78 | 8.76 | 847 | 697 | 1.22 | 1.1 | +63 | 0 | 0 | +63 | 31.9 | | | | | | '24/04/23 | 126 | 128.5 | 123 | 125.5 | -0.5 | -0.4 | 4.37 | 611 | 458 | 1.33 | 0.77 | -45 | 0 | 0 | -45 | 31.9 | | | | | | '24/04/22 | 119.5 | 129 | 118 | 126 | +6.5 | +5.44 | 9.21 | 1,362 | 1,059 | 1.29 | 1.68 | -23 | 0 | 0 | -23 | 40 | | | | | | '24/04/19 | 133.5 | 133.5 | 105 | 119.5 | -14 | -10.5 | 21.3 | 4,634 | 3,189 | 1.45 | 5.52 | -58.2 | 0 | -70 | -128 | 40 | | | | | | '24/04/18 | 143.5 | 143.5 | 129.5 | 133.5 | -10 | -6.97 | 9.76 | 2,840 | 2,128 | 1.33 | 3.82 | -97 | 0 | +10 | -87 | 40 | | | | | | '24/04/17 | 152.5 | 157 | 137 | 143.5 | -9 | -5.9 | 13.1 | 4,172 | 2,697 | 1.55 | 5.99 | +39.7 | 0 | -70.9 | -31.2 | 40.1 | | | | | | '24/04/16 | 158 | 158.5 | 149.5 | 152.5 | -5.5 | -3.48 | 5.7 | 1,093 | 940 | 1.16 | 1.68 | -125 | 0 | +30 | -94.9 | 40.1 | | | | | | '24/04/15 | 159.5 | 159.5 | 156 | 158 | -1.5 | -0.94 | 2.19 | 609 | 537 | 1.13 | 0.96 | -65 | 0 | 0 | -65 | 40.1 | | | | | | '24/04/12 | 160.5 | 164 | 157.5 | 159.5 | -1 | -0.62 | 4.05 | 1,065 | 802 | 1.33 | 1.7 | -30.9 | 0 | 0 | -30.9 | 40.2 | | | | | | '24/04/11 | 169.5 | 167.5 | 158.5 | 160.5 | -9 | -5.31 | 5.31 | 2,415 | 1,689 | 1.43 | 3.9 | -111 | 0 | +20 | -91 | 40.2 | | | | | | '24/04/10 | 170.5 | 172 | 166 | 169.5 | -1 | -0.59 | 3.52 | 876 | 483 | 1.81 | 1.48 | -14 | 0 | 0 | -14 | 40.3 | | | | | | '24/04/09 | 166.5 | 173.5 | 168 | 170.5 | +4 | +2.4 | 3.3 | 1,293 | 798 | 1.62 | 2.21 | +48 | 0 | 0 | +48 | 40.3 | | | | | | '24/04/08 | 164.5 | 171 | 163.5 | 166.5 | +2 | +1.22 | 4.56 | 731 | 413 | 1.77 | 1.23 | -13 | 0 | 0 | -13 | 40.3 | | | | | | '24/04/03 | 165.5 | 168 | 163 | 164.5 | -1 | -0.6 | 3.02 | 448 | 368 | 1.22 | 0.74 | -23 | 0 | 0 | -23 | 40.3 | | | | | | '24/04/02 | 169 | 173 | 165.5 | 165.5 | -3.5 | -2.07 | 4.44 | 567 | 357 | 1.59 | 0.95 | -19 | 0 | 0 | -19 | 40.3 | | | | | | 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 | '24/04/01 | 163 | 171 | 162 | 169 | +6 | +3.68 | 5.52 | 1,079 | 724 | 1.49 | 1.82 | +225 | 0 | -40 | +185 | 40.3 | | | | | | '24/03/29 | 162 | 163.5 | 160.5 | 163 | +1 | +0.62 | 1.85 | 327 | 230 | 1.42 | 0.53 | +4 | 0 | 0 | +4 | 40.2 | | | | | | '24/03/28 | 164 | 165.5 | 159.5 | 162 | -2 | -1.22 | 3.66 | 355 | 300 | 1.18 | 0.58 | -24 | 0 | 0 | -24 | 40.1 | | | | | | '24/03/27 | 163 | 167 | 161 | 164 | +1 | +0.61 | 3.68 | 313 | 332 | 0.94 | 0.52 | +3 | 0 | 0 | +3 | 40.2 | | | | | | '24/03/26 | 166 | 167 | 159 | 163 | -3 | -1.81 | 4.82 | 817 | 649 | 1.26 | 1.32 | -43 | 0 | 0 | -43 | 40.2 | | | | | | '24/03/25 | 167 | 172 | 164.5 | 166 | -1 | -0.6 | 4.49 | 681 | 428 | 1.59 | 1.14 | | | | | 40.2 | | | | | | '24/03/22 | 156.5 | 169 | 155.5 | 167 | +10.5 | +6.71 | 8.63 | 938 | 698 | 1.34 | 1.52 | +43 | 0 | 0 | +43 | 40.2 | | | | | | '24/03/21 | 159.5 | 161 | 155.5 | 156.5 | -3 | -1.88 | 3.45 | 1,079 | 795 | 1.36 | 1.7 | -8 | 0 | -10 | -18 | 40.2 | | | | | | '24/03/20 | 161 | 162 | 157 | 159.5 | -1.5 | -0.93 | 3.11 | 1,118 | 755 | 1.48 | 1.78 | -3 | 0 | 0 | -3 | 40.2 | | | | | | '24/03/19 | 164 | 164 | 159 | 161 | -3 | -1.83 | 3.05 | 1,295 | 883 | 1.47 | 2.09 | -8 | 0 | +10 | +2 | 40.2 | | | | | | '24/03/18 | 164.5 | 166 | 162 | 164 | -0.5 | -0.3 | 2.43 | 714 | 411 | 1.74 | 1.17 | -9 | 0 | 0 | -9 | 40.2 | | | | | | '24/03/15 | 165 | 165 | 162 | 164.5 | -0.5 | -0.3 | 1.82 | 590 | 460 | 1.28 | 0.96 | -16 | 0 | 0 | -16 | 40.2 | | | | | | '24/03/14 | 167.5 | 169 | 163.5 | 165 | -2.5 | -1.49 | 3.28 | 765 | 546 | 1.4 | 1.26 | | | | | 40.2 | | | | | | '24/03/13 | 170.5 | 171 | 166 | 167.5 | -3 | -1.76 | 2.93 | 534 | 439 | 1.22 | 0.9 | -23 | 0 | +30 | +7 | 40.2 | | | | | | '24/03/12 | 169.5 | 172.5 | 160 | 170.5 | +1 | +0.59 | 7.37 | 1,358 | 1,050 | 1.29 | 2.27 | +8 | 0 | 0 | +8 | 40.2 | | | | | | '24/03/11 | 172.5 | 174.5 | 167 | 169.5 | -3 | -1.74 | 4.35 | 2,045 | 1,358 | 1.51 | 3.47 | -201 | 0 | 0 | -201 | 40.2 | | | | | | '24/03/08 | 184.5 | 191.5 | 171.5 | 172.5 | -12 | -6.5 | 10.8 | 2,990 | 2,430 | 1.23 | 5.33 | -16 | 0 | 0 | -16 | 40.4 | | | | | | '24/03/07 | 191 | 191.5 | 184 | 184.5 | -6.5 | -3.4 | 3.93 | 1,632 | 1,186 | 1.38 | 3.05 | +19 | 0 | 0 | +19 | 40.4 | | | | | | 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 | '24/03/06 | 190.5 | 192.5 | 189 | 191 | +0.5 | +0.26 | 1.84 | 1,095 | 811 | 1.35 | 2.09 | -10 | 0 | 0 | -10 | 40.4 | | | | | | '24/03/05 | 187.5 | 196 | 187 | 190.5 | +3 | +1.6 | 4.8 | 2,083 | 1,609 | 1.29 | 3.99 | +32 | 0 | 0 | +32 | 40.4 | | | | | | '24/03/04 | 176.5 | 189 | 178.5 | 187.5 | +11 | +6.23 | 5.95 | 3,166 | 2,121 | 1.49 | 5.88 | +105 | 0 | 0 | +105 | 40.3 | | | | | | '24/03/01 | 174.5 | 177 | 171 | 176.5 | +2 | +1.15 | 3.44 | 1,124 | 568 | 1.98 | 1.96 | +15.5 | 0 | 0 | +15.5 | 40.3 | | | | | | '24/02/29 | 171 | 177 | 170 | 174.5 | +3.5 | +2.05 | 4.09 | 715 | 461 | 1.55 | 1.25 | -3 | 0 | 0 | -3 | 40.2 | | | | | | '24/02/27 | 172.5 | 173 | 167.5 | 171 | -1.5 | -0.87 | 3.19 | 1,316 | 889 | 1.48 | 2.23 | +3 | 0 | 0 | +3 | 40.2 | | | | | | '24/02/26 | 174 | 176 | 171 | 172.5 | -1.5 | -0.86 | 2.87 | 776 | 488 | 1.59 | 1.34 | | | | | 40.2 | | | | | | '24/02/23 | 176 | 177.5 | 172.5 | 174 | -2 | -1.14 | 2.84 | 409 | 372 | 1.1 | 0.71 | | | | | 40.2 | | | | | | '24/02/22 | 174 | 180.5 | 172 | 176 | +2 | +1.15 | 4.89 | 640 | 470 | 1.36 | 1.14 | -5 | 0 | 0 | -5 | 40.2 | | | | | | '24/02/21 | 172.5 | 174 | 171 | 174 | +1.5 | +0.87 | 1.74 | 309 | 278 | 1.11 | 0.53 | -5 | 0 | 0 | -5 | 40.2 | | | | | | '24/02/20 | 174.5 | 174.5 | 171.5 | 172.5 | -2 | -1.15 | 1.72 | 444 | 351 | 1.26 | 0.77 | +5 | 0 | 0 | +5 | 40.2 | | | | | | '24/02/19 | 176.5 | 177.5 | 173 | 174.5 | -2 | -1.13 | 2.55 | 552 | 435 | 1.27 | 0.96 | -55 | 0 | 0 | -55 | 40.2 | | | | | | '24/02/16 | 180.5 | 180.5 | 174 | 176.5 | -4 | -2.22 | 3.6 | 575 | 509 | 1.13 | 1.01 | -11 | 0 | 0 | -11 | 40.3 | | | | | | '24/02/15 | 179.5 | 183 | 177.5 | 180.5 | +1 | +0.56 | 3.06 | 829 | 589 | 1.41 | 1.49 | -11.4 | 0 | 0 | -11.4 | 40.3 | | | | | | '24/02/05 | 173.5 | 181 | 173 | 179.5 | +6 | +3.46 | 4.61 | 1,105 | 845 | 1.31 | 1.96 | -10.3 | 0 | 0 | -10.3 | 40.3 | | | | | | '24/02/02 | 168.5 | 174.5 | 166 | 173.5 | +5 | +2.97 | 5.04 | 776 | 529 | 1.47 | 1.32 | +9 | 0 | 0 | +9 | 40.3 | | | | | | '24/02/01 | 168.5 | 169.5 | 164.5 | 168.5 | 0 | 0 | 2.97 | 482 | 375 | 1.28 | 0.8 | -9 | 0 | 0 | -9 | 40.3 | | | | | | '24/01/31 | 165.5 | 172 | 157.5 | 168.5 | +3 | +1.81 | 8.76 | 668 | 522 | 1.28 | 1.12 | -14 | 0 | 0 | -14 | 40.3 | | | | | | 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 | '24/01/30 | 179.5 | 180 | 158 | 165.5 | -14 | -7.8 | 12.3 | 4,505 | 2,967 | 1.52 | 7.38 | +20 | 0 | -2 | +18 | 40.3 | | | | | | '24/01/29 | 181.5 | 185 | 177 | 179.5 | -2 | -1.1 | 4.41 | 856 | 567 | 1.51 | 1.54 | -12.7 | 0 | 0 | -12.7 | 40.3 | | | | | | '24/01/26 | 174.5 | 184.5 | 173 | 181.5 | +7 | +4.01 | 6.59 | 778 | 721 | 1.08 | 1.4 | +11 | 0 | 0 | +11 | 40.3 | | | | | | '24/01/25 | 174 | 175.5 | 173 | 174.5 | +0.5 | +0.29 | 1.44 | 276 | 245 | 1.12 | 0.48 | -9 | 0 | -1 | -10 | 40.3 | | | | | | '24/01/24 | 175 | 175.5 | 172 | 174 | -1 | -0.57 | 2 | 270 | 225 | 1.2 | 0.47 | -10 | 0 | -2 | -12 | 40.3 | | | | | | '24/01/23 | 175.5 | 176.5 | 173.5 | 175 | -0.5 | -0.28 | 1.71 | 274 | 216 | 1.27 | 0.48 | -1 | 0 | -1 | -2 | 40.3 | | | | | | '24/01/22 | 174.5 | 176 | 173 | 175.5 | +1 | +0.57 | 1.72 | 229 | 202 | 1.13 | 0.4 | -2 | 0 | -1 | -3 | 40.3 | | | | | | '24/01/19 | 174.5 | 176.5 | 172 | 174.5 | 0 | 0 | 2.58 | 348 | 279 | 1.25 | 0.6 | -9 | 0 | 0 | -9 | 40.3 | | | | | | '24/01/18 | 174 | 178 | 173 | 174.5 | +0.5 | +0.29 | 2.87 | 340 | 267 | 1.27 | 0.59 | -9 | 0 | 0 | -9 | 40.3 | | | | | | '24/01/17 | 174.5 | 176 | 173 | 174 | -0.5 | -0.29 | 1.72 | 184 | 235 | 0.78 | 0.32 | -9.66 | 0 | 0 | -9.66 | 40.3 | | | | | | '24/01/16 | 176 | 177 | 173.5 | 174.5 | -1.5 | -0.85 | 1.99 | 247 | 310 | 0.8 | 0.43 | -9 | 0 | +1 | -8 | 40.4 | | | | | | '24/01/15 | 178 | 180 | 174 | 176 | -2 | -1.12 | 3.37 | 450 | 371 | 1.21 | 0.79 | -9 | 0 | +1 | -8 | 40.4 | | | | | | '24/01/12 | 179 | 179.5 | 176 | 178 | -1 | -0.56 | 1.96 | 335 | 291 | 1.15 | 0.59 | -9 | 0 | 0 | -9 | 40.4 | | | | | | '24/01/11 | 183 | 185 | 177.5 | 179 | -4 | -2.19 | 4.1 | 433 | 428 | 1.01 | 0.78 | -17 | 0 | 0 | -17 | 40.4 | | | | | | '24/01/10 | 180 | 183 | 178.5 | 183 | +3 | +1.67 | 2.5 | 518 | 434 | 1.19 | 0.94 | -10 | 0 | +5 | -5.04 | 40.4 | | | | | | '24/01/09 | 180 | 182 | 178 | 180 | 0 | 0 | 2.22 | 426 | 316 | 1.35 | 0.77 | -8.45 | 0 | 0 | -8.45 | 40.4 | | | | | | '24/01/08 | 175.5 | 181 | 176 | 180 | +4.5 | +2.56 | 2.85 | 472 | 351 | 1.35 | 0.85 | -15.3 | 0 | 0 | -15.3 | 40.4 | | | | | | '24/01/05 | 172.5 | 178.5 | 172 | 175.5 | +3 | +1.74 | 3.77 | 609 | 444 | 1.37 | 1.07 | -9 | 0 | 0 | -9 | 40.4 | | | | | | 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 | '24/01/04 | 180 | 180 | 169 | 172.5 | -7.5 | -4.17 | 6.11 | 1,402 | 1,191 | 1.18 | 2.43 | -8.28 | 0 | 0 | -8.28 | 40.4 | | | | | | '24/01/03 | 183.5 | 185 | 174.5 | 180 | -3.5 | -1.91 | 5.72 | 982 | 949 | 1.04 | 1.76 | -10 | 0 | 0 | -10 | 40.4 | | | | | | '24/01/02 | 183.5 | 191 | 183.5 | 183.5 | 0 | 0 | 4.09 | 619 | 478 | 1.3 | 1.15 | -15 | 0 | 0 | -15 | 40.4 | | | | | | '23/12/29 | 189.5 | 192 | 182 | 183.5 | -6 | -3.17 | 5.28 | 1,523 | 1,217 | 1.25 | 2.82 | -10 | 0 | 0 | -10 | 40.4 | | | | | | '23/12/28 | 194 | 194.5 | 188 | 189.5 | -4.5 | -2.32 | 3.35 | 759 | 586 | 1.29 | 1.45 | -5 | 0 | 0 | -5 | 40.4 | | | | | | '23/12/27 | 193 | 196 | 191 | 194 | +1 | +0.52 | 2.59 | 684 | 477 | 1.43 | 1.33 | +0.68 | 0 | 0 | +0.68 | 40.4 | | | | | | '23/12/26 | 191 | 195 | 187.5 | 193 | +2 | +1.05 | 3.93 | 629 | 559 | 1.12 | 1.2 | +5.44 | 0 | 0 | +5.44 | 40.4 | | | | | | '23/12/25 | 196 | 200 | 191 | 191 | -5 | -2.55 | 4.59 | 1,049 | 617 | 1.7 | 2.04 | +122 | 0 | 0 | +122 | 40.4 | | | | | | '23/12/22 | 187.5 | 198.5 | 187 | 196 | +8.5 | +4.53 | 6.13 | 883 | 774 | 1.14 | 1.71 | +3.92 | 0 | 0 | +3.92 | 40.4 | | | | | | '23/12/21 | 191 | 191.5 | 184 | 187.5 | -3.5 | -1.83 | 3.93 | 1,523 | 1,092 | 1.39 | 2.84 | +101 | 0 | 0 | +101 | 40.4 | | | | | | '23/12/20 | 194.5 | 198.5 | 188.5 | 191 | -3.5 | -1.8 | 5.14 | 1,527 | 1,162 | 1.31 | 2.93 | -0.01 | 0 | 0 | -0.01 | 40.3 | | | | | | '23/12/19 | 198.5 | 206 | 192.5 | 194.5 | -4 | -2.02 | 6.8 | 1,945 | 1,418 | 1.37 | 3.84 | +10.9 | 0 | +10 | +20.9 | 40.3 | | | | | | '23/12/18 | 189 | 199 | 188.5 | 198.5 | +9.5 | +5.03 | 5.56 | 2,380 | 1,561 | 1.52 | 4.66 | +90.8 | 0 | +10 | +101 | 40.3 | | | | | | '23/12/15 | 180.5 | 189 | 180.5 | 189 | +8.5 | +4.71 | 4.71 | 2,145 | 1,355 | 1.58 | 3.99 | +13.5 | 0 | +10 | +23.5 | 40.2 | | | | | | '23/12/14 | 174.5 | 181 | 174 | 180.5 | +6 | +3.44 | 4.01 | 2,125 | 1,045 | 2.03 | 3.8 | +9.44 | 0 | 0 | +9.44 | 40.2 | | | | | | '23/12/13 | 175 | 175.5 | 172 | 174.5 | -0.5 | -0.29 | 2 | 329 | 313 | 1.05 | 0.57 | | | | | 40.2 | | | | | | '23/12/12 | 173 | 178 | 171.5 | 175 | +2 | +1.16 | 3.76 | 824 | 552 | 1.49 | 1.44 | +4 | 0 | 0 | +4 | 40.2 | | | | | | '23/12/11 | 172.5 | 174.5 | 171.5 | 173 | +0.5 | +0.29 | 1.74 | 256 | 289 | 0.89 | 0.44 | | | | | 40.2 | | | | | | 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 | '23/12/08 | 175 | 176 | 170.5 | 172.5 | -2.5 | -1.43 | 3.14 | 878 | 502 | 1.75 | 1.51 | | | | | 40.2 | | | | | | '23/12/07 | 175 | 178 | 173 | 175 | 0 | 0 | 2.86 | 435 | 371 | 1.17 | 0.76 | -5 | 0 | 0 | -5 | 40.2 | | | | | | '23/12/06 | 175 | 177.5 | 172 | 175 | 0 | 0 | 3.14 | 481 | 459 | 1.05 | 0.84 | +4.22 | 0 | 0 | +4.22 | 40.2 | | | | | | '23/12/05 | 175.5 | 178 | 170.5 | 175 | -0.5 | -0.28 | 4.27 | 831 | 662 | 1.26 | 1.45 | -2.54 | 0 | 0 | -2.54 | 40.2 | | | | | | '23/12/04 | 174 | 179.5 | 173 | 175.5 | +1.5 | +0.86 | 3.74 | 1,211 | 766 | 1.58 | 2.14 | +28 | 0 | 0 | +28 | 40.2 | | | | | | '23/12/01 | 168.5 | 174 | 168.5 | 174 | +5.5 | +3.26 | 3.26 | 1,318 | 794 | 1.66 | 2.27 | +25 | 0 | 0 | +25 | 40.2 | | | | | | '23/11/30 | 165.5 | 169 | 166 | 168.5 | +3 | +1.81 | 1.81 | 539 | 265 | 2.04 | 0.9 | +0.44 | 0 | 0 | +0.44 | 40.2 | | | | | | '23/11/29 | 166.5 | 168.5 | 163.5 | 165.5 | -1 | -0.6 | 3 | 702 | 409 | 1.72 | 1.17 | +12 | 0 | 0 | +12 | 40.2 | | | | | | '23/11/28 | 168 | 171 | 163 | 166.5 | -1.5 | -0.89 | 4.76 | 953 | 604 | 1.58 | 1.59 | +20 | 0 | 0 | +20 | 40.1 | | | | | | '23/11/27 | 166 | 172 | 164.5 | 168 | +2 | +1.2 | 4.52 | 1,097 | 766 | 1.43 | 1.85 | -0.8 | 0 | 0 | -0.8 | 40.1 | | | | | | '23/11/24 | 160.5 | 166 | 159.5 | 166 | +5.5 | +3.43 | 4.05 | 1,048 | 690 | 1.52 | 1.71 | +23 | 0 | 0 | +23 | 40.1 | | | | | | '23/11/23 | 154.5 | 160.5 | 155 | 160.5 | +6 | +3.88 | 3.56 | 1,190 | 712 | 1.67 | 1.89 | +30 | 0 | 0 | +30 | 40.1 | | | | | | '23/11/22 | 154 | 155.5 | 151 | 154.5 | +0.5 | +0.32 | 2.92 | 437 | 321 | 1.36 | 0.67 | +7 | 0 | 0 | +7 | 40.1 | | | | | | '23/11/21 | 155.5 | 158 | 152 | 154 | -1.5 | -0.96 | 3.86 | 548 | 450 | 1.22 | 0.85 | -14 | 0 | 0 | -14 | 40.1 | | | | | | '23/11/20 | 146 | 157.5 | 146 | 155.5 | +9.5 | +6.51 | 7.88 | 1,159 | 795 | 1.46 | 1.76 | +6 | 0 | +8 | +14 | 40.1 | | | | | | '23/11/17 | 142 | 149 | 141 | 146 | +4 | +2.82 | 5.63 | 605 | 347 | 1.74 | 0.88 | +8 | 0 | 0 | +8 | 40.1 | | | | | | '23/11/16 | 142 | 142.5 | 141 | 142 | 0 | 0 | 1.06 | 97.6 | 92 | 1.06 | 0.14 | | | | | 40.1 | | | | | | '23/11/15 | 142 | 143 | 141 | 142 | 0 | 0 | 1.41 | 155 | 143 | 1.08 | 0.22 | | | | | 40.1 | | | | | | 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 | '23/11/14 | 143 | 144 | 141 | 142 | -1 | -0.7 | 2.1 | 275 | 172 | 1.6 | 0.39 | | | | | 40.1 | | | | | | '23/11/13 | 147.5 | 147 | 140.5 | 143 | -4.5 | -3.05 | 4.41 | 467 | 303 | 1.54 | 0.67 | | | | | 40.1 | | | | | | '23/11/10 | 148 | 148 | 145 | 147.5 | -0.5 | -0.34 | 2.03 | 322 | 229 | 1.4 | 0.47 | -13 | 0 | 0 | -13 | 40.1 | | | | | | '23/11/09 | 143 | 149 | 142 | 148 | +5 | +3.5 | 4.9 | 621 | 430 | 1.44 | 0.91 | -8 | 0 | 0 | -8 | 40.1 | | | | | | '23/11/08 | 145.5 | 146 | 141 | 143 | -2.5 | -1.72 | 3.44 | 224 | 233 | 0.96 | 0.32 | -5 | 0 | 0 | -5 | 40.1 | | | | | | '23/11/07 | 140.5 | 147.5 | 139.5 | 145.5 | +5 | +3.56 | 5.69 | 508 | 419 | 1.21 | 0.73 | +42 | 0 | 0 | +42 | 40.1 | | | | | | '23/11/06 | 139.5 | 141 | 139 | 140.5 | +1 | +0.72 | 1.43 | 154 | 142 | 1.09 | 0.22 | -5 | 0 | 0 | -5 | 40.1 | | | | | | '23/11/03 | 138.5 | 139.5 | 137.5 | 139.5 | +1 | +0.72 | 1.44 | 104 | 113 | 0.92 | 0.14 | +1 | 0 | 0 | +1 | 40.1 | | | | | | '23/11/02 | 136 | 139.5 | 136.5 | 138.5 | +2.5 | +1.84 | 2.21 | 151 | 166 | 0.91 | 0.21 | | | | | 40.1 | | | | | | '23/11/01 | 138.5 | 139 | 134.5 | 136 | -2.5 | -1.81 | 3.25 | 400 | 390 | 1.02 | 0.54 | | | | | 40.1 | | | | | | '23/10/31 | 140.5 | 141 | 137 | 138.5 | -2 | -1.42 | 2.85 | 371 | 313 | 1.18 | 0.51 | -8 | 0 | 0 | -8 | 40.1 | | | | | | '23/10/30 | 142 | 142.5 | 139.5 | 140.5 | -1.5 | -1.06 | 2.11 | 314 | 153 | 2.05 | 0.44 | +26 | 0 | 0 | +26 | 40.1 | | | | | | '23/10/27 | 138 | 144.5 | 137 | 142 | +4 | +2.9 | 5.43 | 334 | 257 | 1.3 | 0.47 | +7 | 0 | 0 | +7 | 40.1 | | | | | | '23/10/26 | 139.5 | 139.5 | 137 | 138 | -1.5 | -1.08 | 1.79 | 284 | 284 | 1 | 0.39 | -4 | 0 | 0 | -4 | 40.1 | | | | | | '23/10/25 | 140.5 | 141 | 138 | 139.5 | -1 | -0.71 | 2.14 | 329 | 249 | 1.32 | 0.46 | | | | | 40.1 | | | | | | '23/10/24 | 142 | 142.5 | 139 | 140.5 | -1.5 | -1.06 | 2.46 | 349 | 264 | 1.32 | 0.49 | -8 | 0 | 0 | -8 | 40.1 | | | | | | '23/10/23 | 142.5 | 142.5 | 139.5 | 142 | -0.5 | -0.35 | 2.11 | 242 | 215 | 1.12 | 0.34 | 0 | 0 | -10 | -10 | 40.1 | | | | | | '23/10/20 | 145.5 | 145.5 | 141 | 142.5 | -3 | -2.06 | 3.09 | 148 | 160 | 0.93 | 0.21 | -2 | 0 | 0 | -2 | 40.1 | | | | | | 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 | '23/10/19 | 143.5 | 146 | 140 | 145.5 | +2 | +1.39 | 4.18 | 434 | 323 | 1.34 | 0.62 | +24 | 0 | 0 | +24 | 40.1 | | | | | | '23/10/18 | 145 | 145.5 | 142 | 143.5 | -1.5 | -1.03 | 2.41 | 209 | 205 | 1.02 | 0.3 | | | | | 40 | | | | | | '23/10/17 | 147 | 148 | 143.5 | 145 | -2 | -1.36 | 3.06 | 496 | 312 | 1.59 | 0.72 | +38 | 0 | 0 | +38 | 40 | | | | | | '23/10/16 | 150 | 150 | 146 | 147 | -3 | -2 | 2.67 | 302 | 261 | 1.16 | 0.45 | -5 | 0 | 0 | -5 | 40 | | | | | | '23/10/13 | 150.5 | 151 | 149 | 150 | -0.5 | -0.33 | 1.33 | 357 | 222 | 1.61 | 0.53 | -2 | 0 | 0 | -2 | 40 | | | | | | '23/10/12 | 153.5 | 153.5 | 148 | 150.5 | -3 | -1.95 | 3.58 | 459 | 271 | 1.69 | 0.69 | +8.9 | 0 | 0 | +8.9 | 40 | | | | | | '23/10/11 | 148 | 156 | 148 | 153.5 | +5.5 | +3.72 | 5.41 | 1,068 | 689 | 1.55 | 1.62 | +23.2 | 0 | 0 | +23.2 | 40 | | | | | | '23/10/06 | 143 | 150 | 143 | 148 | +5 | +3.5 | 4.9 | 772 | 395 | 1.96 | 1.12 | +12 | 0 | 0 | +12 | 40 | | | | | | '23/10/05 | 141.5 | 144.5 | 139 | 143 | +1.5 | +1.06 | 3.89 | 590 | 337 | 1.75 | 0.83 | +17 | 0 | 0 | +17 | 40 | | | | | | '23/10/04 | 143.5 | 145 | 139.5 | 141.5 | -2 | -1.39 | 3.83 | 708 | 288 | 2.46 | 1 | +23 | 0 | 0 | +23 | 40 | | | | | | '23/10/03 | 149.5 | 149.5 | 139.5 | 143.5 | -6 | -4.01 | 6.69 | 1,128 | 882 | 1.28 | 1.62 | +28 | 0 | 0 | +28 | 39.8 | | | | | | '23/10/02 | 153.5 | 153.5 | 146.5 | 149.5 | -4 | -2.61 | 4.56 | 631 | 355 | 1.78 | 0.94 | -1 | 0 | 0 | -1 | 39.8 | | | | | | '23/09/28 | 151.5 | 153.5 | 147.5 | 153.5 | +2 | +1.32 | 3.96 | 797 | 296 | 2.69 | 1.2 | +43 | 0 | 0 | +43 | 39.8 | | | | | | '23/09/27 | 152 | 152 | 150 | 151.5 | -0.5 | -0.33 | 1.32 | 311 | 202 | 1.54 | 0.47 | -24.7 | 0 | 0 | -24.7 | 39.8 | | | | | | '23/09/26 | 153 | 152.5 | 149.5 | 152 | -1 | -0.65 | 1.96 | 358 | 292 | 1.23 | 0.54 | +33 | 0 | 0 | +33 | 39.8 | | | | | | '23/09/25 | 151 | 154.5 | 149.5 | 153 | +2 | +1.32 | 3.31 | 349 | 199 | 1.76 | 0.53 | | | | | 39.8 | | | | | | '23/09/22 | 150 | 152 | 149.5 | 151 | +1 | +0.67 | 1.67 | 92.5 | 128 | 0.72 | 0.14 | | | | | 39.8 | | | | | | '23/09/21 | 154 | 155.5 | 148 | 150 | -4 | -2.6 | 4.87 | 479 | 410 | 1.17 | 0.72 | -13 | 0 | 0 | -13 | 39.8 | | | | | | 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 | '23/09/20 | 156.5 | 158 | 152.5 | 154 | -2.5 | -1.6 | 3.51 | 375 | 275 | 1.36 | 0.58 | -1 | 0 | 0 | -1 | 39.8 | | | | | | '23/09/19 | 159.5 | 160 | 155 | 156.5 | -3 | -1.88 | 3.13 | 291 | 259 | 1.12 | 0.46 | -20 | 0 | 0 | -20 | 39.8 | | | | | | '23/09/18 | 161 | 164 | 157.5 | 159.5 | -1.5 | -0.93 | 4.04 | 344 | 237 | 1.45 | 0.55 | -2 | 0 | 0 | -2 | 39.8 | | | | | | '23/09/15 | 154.5 | 164 | 151.5 | 161 | +6.5 | +4.21 | 8.09 | 889 | 598 | 1.49 | 1.41 | +185 | 0 | 0 | +185 | 39.8 | | | | | | '23/09/14 | 154.5 | 155.5 | 153 | 154.5 | 0 | 0 | 1.62 | 214 | 190 | 1.12 | 0.33 | -5.1 | 0 | 0 | -5.1 | 39.6 | | | | | | '23/09/13 | 154.5 | 156.5 | 153.5 | 154.5 | 0 | 0 | 1.94 | 201 | 191 | 1.05 | 0.31 | | | | | 39.6 | | | | | | '23/09/12 | 158 | 158.5 | 153 | 154.5 | -3.5 | -2.22 | 3.48 | 358 | 321 | 1.12 | 0.56 | +15 | 0 | 0 | +15 | 39.6 | | | | | | '23/09/11 | 158.5 | 162.5 | 157 | 158 | -0.5 | -0.32 | 3.47 | 277 | 284 | 0.98 | 0.44 | | | | | 39.6 | | | | | | '23/09/08 | 156.5 | 158.5 | 154.5 | 158.5 | +2 | +1.28 | 2.56 | 105 | 172 | 0.61 | 0.16 | | | | | 39.6 | | | | | | '23/09/07 | 159 | 159 | 151.5 | 156.5 | -2.5 | -1.57 | 4.72 | 385 | 382 | 1.01 | 0.6 | +1 | 0 | 0 | +1 | 39.6 | | | | | | '23/09/06 | 160.5 | 160.5 | 157.5 | 159 | -1.5 | -0.93 | 1.87 | 191 | 217 | 0.88 | 0.3 | | | | | 39.6 | | | | | | '23/09/05 | 162 | 162 | 158.5 | 160.5 | -1.5 | -0.93 | 2.16 | 192 | 195 | 0.99 | 0.31 | | | | | 39.6 | | | | | | '23/09/04 | 165 | 165 | 158.5 | 162 | -3 | -1.82 | 3.94 | 272 | 323 | 0.84 | 0.44 | | | | | 39.6 | | | | | | '23/09/01 | 162 | 168.5 | 161 | 165 | +3 | +1.85 | 4.63 | 657 | 558 | 1.18 | 1.08 | +50 | 0 | 0 | +50 | 39.6 | | | | | | '23/08/31 | 146 | 165 | 144 | 162 | +16 | +11 | 14.4 | 1,132 | 1,037 | 1.09 | 1.78 | +27.9 | 0 | +10 | +37.9 | 39.6 | | | | | | '23/08/30 | 140 | 148.5 | 138.5 | 146 | +6 | +4.29 | 7.14 | 535 | 476 | 1.12 | 0.78 | | | | | 39.6 | | | | | | '23/08/29 | 142 | 140.5 | 133 | 140 | -2 | -1.41 | 5.28 | 677 | 661 | 1.02 | 0.93 | | | | | 39.6 | | | | | | '23/08/28 | 143 | 143 | 140 | 142 | -1 | -0.7 | 2.1 | 175 | 199 | 0.88 | 0.25 | | | | | 39.6 | | | | | | 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 | '23/08/25 | 144 | 143.5 | 140.5 | 143 | -1 | -0.69 | 2.08 | 165 | 218 | 0.76 | 0.23 | +1 | 0 | 0 | +1 | 39.6 | | | | | | '23/08/24 | 145 | 146 | 139.5 | 144 | -1 | -0.69 | 4.48 | 259 | 295 | 0.88 | 0.37 | +25 | 0 | 0 | +25 | 39.6 | | | | | | '23/08/23 | 150 | 150 | 132.5 | 145 | -5 | -3.33 | 11.7 | 1,461 | 1,408 | 1.04 | 2.07 | +17 | 0 | 0 | +17 | 39.6 | | | | | | '23/08/22 | 155 | 155.5 | 149 | 150 | -5 | -3.23 | 4.19 | 670 | 564 | 1.19 | 1.02 | +0.86 | 0 | 0 | +0.86 | 39.6 | | | | | | '23/08/21 | 154 | 157 | 154 | 155 | +1 | +0.65 | 1.95 | 241 | 250 | 0.96 | 0.37 | | | | | 57.8 | | | | | | '23/08/18 | 160 | 162 | 154 | 154 | -6 | -3.75 | 5 | 344 | 343 | 1 | 0.54 | 0 | 0 | 0 | 0 | 57.8 | | | | | | '23/08/17 | 160 | 160 | 157.5 | 160 | 0 | 0 | 1.56 | 119 | 121 | 0.98 | 0.19 | 0 | 0 | +2 | +2 | 57.8 | | | | | | '23/08/16 | 160.5 | 160.5 | 157 | 160 | -0.5 | -0.31 | 2.18 | 224 | 215 | 1.04 | 0.35 | 0 | 0 | +6 | +6 | 57.8 | | | | | | '23/08/15 | 158.5 | 162 | 159 | 160.5 | +2 | +1.26 | 1.89 | 171 | 176 | 0.97 | 0.27 | | | | | 57.8 | | | | | | '23/08/14 | 164.5 | 165 | 153 | 158.5 | -6 | -3.65 | 7.29 | 980 | 745 | 1.32 | 1.56 | -5.97 | 0 | 0 | -5.97 | 57.8 | | | | | | '23/08/11 | 165 | 170.5 | 163 | 164.5 | -0.5 | -0.3 | 4.55 | 331 | 369 | 0.9 | 0.55 | -17 | 0 | 0 | -17 | 57.8 | | | | | | '23/08/10 | 165 | 166 | 163.5 | 165 | 0 | 0 | 1.52 | 252 | 178 | 1.42 | 0.42 | +30 | 0 | 0 | +30 | 57.8 | | | | | | '23/08/09 | 165 | 166.5 | 163.5 | 165 | 0 | 0 | 1.82 | 194 | 176 | 1.1 | 0.32 | | | | | 57.8 | | | | | | '23/08/08 | 165.5 | 165.5 | 163 | 165 | -0.5 | -0.3 | 1.51 | 174 | 149 | 1.17 | 0.29 | +30 | 0 | 0 | +30 | 57.8 | | | | | | '23/08/07 | 163 | 165.5 | 163 | 165.5 | +2.5 | +1.53 | 1.53 | 146 | 125 | 1.17 | 0.24 | | | | | 57.8 | | | | | | '23/08/04 | 164.5 | 165 | 161.5 | 163 | -1.5 | -0.91 | 2.13 | 207 | 179 | 1.15 | 0.34 | +1 | 0 | 0 | +1 | 57.8 | | | | | | '23/08/02 | 167 | 169 | 163 | 164.5 | -2.5 | -1.5 | 3.59 | 322 | 237 | 1.36 | 0.53 | +30 | 0 | 0 | +30 | 57.8 | | | | | | '23/08/01 | 166.5 | 171 | 164.5 | 167 | +0.5 | +0.3 | 3.9 | 468 | 399 | 1.17 | 0.79 | | | | | 57.8 | | | | | | 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 | '23/07/31 | 166 | 166.5 | 162.5 | 166.5 | +0.5 | +0.3 | 2.41 | 420 | 270 | 1.55 | 0.69 | | | | | 57.8 | | | | | | '23/07/28 | 161 | 167.5 | 160.5 | 166 | +5 | +3.11 | 4.35 | 384 | 266 | 1.45 | 0.63 | | | | | 57.8 | | | | | | '23/07/27 | 161.5 | 162 | 160 | 161 | -0.5 | -0.31 | 1.24 | 248 | 226 | 1.1 | 0.4 | | | | | 57.8 | | | | | | '23/07/26 | 162.5 | 162.5 | 160 | 161.5 | -1 | -0.62 | 1.54 | 268 | 267 | 1 | 0.43 | | | | | 57.8 | | | | | | '23/07/25 | 163 | 163.5 | 161 | 162.5 | -0.5 | -0.31 | 1.53 | 760 | 512 | 1.48 | 1.23 | | | | | 57.8 | | | | | | '23/07/24 | 164.5 | 164.5 | 162 | 163 | -1.5 | -0.91 | 1.52 | 396 | 337 | 1.18 | 0.65 | | | | | 57.8 | | | | | | '23/07/21 | 164 | 166 | 163 | 164.5 | +0.5 | +0.3 | 1.83 | 321 | 227 | 1.42 | 0.53 | | | | | 57.8 | | | | | | '23/07/20 | 165 | 166 | 163 | 164 | -1 | -0.61 | 1.82 | 308 | 215 | 1.43 | 0.5 | | | | | 57.8 | | | | | | '23/07/19 | 165 | 168.5 | 163 | 165 | 0 | 0 | 3.33 | 646 | 359 | 1.8 | 1.07 | | | | | 57.8 | | | | | | '23/07/18 | 167 | 167.5 | 163.5 | 165 | -2 | -1.2 | 2.4 | 494 | 286 | 1.73 | 0.82 | -12 | 0 | 0 | -12 | 57.8 | | | | | | '23/07/17 | 169 | 169 | 165 | 167 | -2 | -1.18 | 2.37 | 355 | 240 | 1.48 | 0.59 | | | | | 57.8 | | | | | | '23/07/14 | 164 | 169 | 162.5 | 169 | +5 | +3.05 | 3.96 | 499 | 334 | 1.49 | 0.82 | +6 | 0 | 0 | +6 | 57.8 | | | | | | '23/07/13 | 165.5 | 166.5 | 162.5 | 164 | -1.5 | -0.91 | 2.42 | 349 | 301 | 1.16 | 0.57 | | | | | 57.8 | | | | | | '23/07/12 | 167.5 | 168 | 164 | 165.5 | -2 | -1.19 | 2.39 | 421 | 305 | 1.38 | 0.7 | -1 | 0 | 0 | -1 | 57.8 | | | | | | '23/07/11 | 172 | 173 | 166 | 167.5 | -4.5 | -2.62 | 4.07 | 444 | 320 | 1.39 | 0.74 | | | | | 57.8 | | | | | | '23/07/10 | 169 | 172 | 168.5 | 172 | +3 | +1.78 | 2.07 | 441 | 282 | 1.56 | 0.75 | -81.4 | 0 | 0 | -81.4 | 57.8 | | | | | | '23/07/07 | 171 | 171.5 | 167 | 169 | -2 | -1.17 | 2.63 | 396 | 336 | 1.18 | 0.67 | | | | | 57.8 | | | | | | '23/07/06 | 175 | 176 | 169 | 171 | -4 | -2.29 | 4 | 550 | 497 | 1.11 | 0.94 | | | | | 57.8 | | | | | | 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 | '23/07/05 | 178 | 181 | 173 | 175 | -3 | -1.69 | 4.49 | 622 | 525 | 1.18 | 1.09 | | | | | 57.8 | | | | | | '23/07/04 | 182 | 183 | 175.5 | 178 | -4 | -2.2 | 4.12 | 597 | 591 | 1.01 | 1.07 | | | | | 57.8 | | | | | | '23/07/03 | 175.5 | 183 | 175 | 182 | +6.5 | +3.7 | 4.56 | 1,556 | 1,092 | 1.42 | 2.8 | +118 | 0 | 0 | +118 | 57.8 | | | | | | '23/06/30 | 167.5 | 176.5 | 165.5 | 175.5 | +8 | +4.78 | 6.57 | 1,927 | 1,251 | 1.54 | 3.32 | +26.4 | 0 | 0 | +26.4 | 57.7 | | | | | | '23/06/29 | 167.5 | 168.5 | 165.5 | 167.5 | 0 | 0 | 1.79 | 616 | 323 | 1.91 | 1.03 | +25.2 | 0 | 0 | +25.2 | 57.7 | | | | | | '23/06/28 | 164.5 | 167.5 | 163 | 167.5 | +3 | +1.82 | 2.74 | 701 | 307 | 2.28 | 1.16 | +133 | 0 | 0 | +133 | 57.7 | | | | | | '23/06/27 | 165 | 164.5 | 161 | 164.5 | -0.5 | -0.3 | 2.12 | 534 | 336 | 1.59 | 0.87 | +27 | 0 | 0 | +27 | 57.6 | | | | | | '23/06/26 | 166 | 166.5 | 162.5 | 165 | -1 | -0.6 | 2.41 | 263 | 209 | 1.26 | 0.43 | +23.4 | 0 | 0 | +23.4 | 57.6 | | | | | | '23/06/21 | 168.5 | 168.5 | 164.5 | 166 | -2.5 | -1.48 | 2.37 | 235 | 228 | 1.03 | 0.39 | +0.99 | 0 | 0 | +0.99 | 57.6 | | | | | | '23/06/20 | 166.5 | 171 | 166 | 168.5 | +2 | +1.2 | 3 | 621 | 308 | 2.02 | 1.04 | +19 | 0 | 0 | +19 | 57.6 | | | | | | '23/06/19 | 165 | 173 | 164.5 | 166.5 | +1.5 | +0.91 | 5.15 | 742 | 475 | 1.56 | 1.24 | +21.1 | 0 | 0 | +21.1 | 57.6 | | | | | | '23/06/16 | 166.5 | 168 | 163 | 165 | -1.5 | -0.9 | 3 | 214 | 198 | 1.08 | 0.35 | | | | | 57.5 | | | | | | '23/06/15 | 163 | 167 | 161.5 | 166.5 | +3.5 | +2.15 | 3.37 | 450 | 284 | 1.59 | 0.74 | +34 | 0 | 0 | +34 | 57.5 | | | | | | '23/06/14 | 164 | 164 | 162 | 163 | -1 | -0.61 | 1.22 | 299 | 259 | 1.15 | 0.49 | -10 | 0 | 0 | -10 | 57.5 | | | | | | '23/06/13 | 167 | 168 | 162.5 | 164 | -3 | -1.8 | 3.29 | 594 | 376 | 1.58 | 0.98 | +25.9 | 0 | 0 | +25.9 | 57.5 | | | | | | '23/06/12 | 165.5 | 168.5 | 164 | 167 | +1.5 | +0.91 | 2.72 | 402 | 257 | 1.57 | 0.67 | +22 | 0 | 0 | +22 | 57.5 | | | | | | '23/06/09 | 165.5 | 166.5 | 163 | 165.5 | 0 | 0 | 2.11 | 373 | 264 | 1.41 | 0.61 | +31 | 0 | 0 | +31 | 57.5 | | | | | | '23/06/08 | 171 | 170.5 | 164 | 165.5 | -5.5 | -3.22 | 3.8 | 718 | 444 | 1.62 | 1.2 | +52 | 0 | 0 | +52 | 57.4 | | | | | | 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 | '23/06/07 | 167.5 | 171 | 166.5 | 171 | +3.5 | +2.09 | 2.69 | 726 | 535 | 1.36 | 1.23 | -0.9 | 0 | 0 | -0.9 | 57.4 | | | | | | '23/06/06 | 163.5 | 169 | 161 | 167.5 | +4 | +2.45 | 4.89 | 343 | 346 | 0.99 | 0.57 | +10 | 0 | 0 | +10 | 57.4 | | | | | | '23/06/05 | 161.5 | 163.5 | 160.5 | 163.5 | +2 | +1.24 | 1.86 | 304 | 223 | 1.36 | 0.49 | +42 | 0 | 0 | +42 | 57.4 | | | | | | '23/06/02 | 163.5 | 163.5 | 159.5 | 161.5 | -2 | -1.22 | 2.45 | 544 | 585 | 0.93 | 0.88 | | | | | 57.4 | | | | | | '23/06/01 | 164.5 | 165 | 161.5 | 163.5 | -1 | -0.61 | 2.13 | 525 | 469 | 1.12 | 0.86 | | | | | 57.4 | | | | | | '23/05/31 | 167 | 166 | 163 | 164.5 | -2.5 | -1.5 | 1.8 | 385 | 298 | 1.29 | 0.63 | | | | | 57.4 | | | | | | '23/05/30 | 168 | 168.5 | 165 | 167 | -1 | -0.6 | 2.08 | 310 | 271 | 1.15 | 0.52 | -25 | 0 | 0 | -25 | 57.4 | | | | | | '23/05/29 | 168.5 | 170 | 167 | 168 | -0.5 | -0.3 | 1.78 | 228 | 225 | 1.01 | 0.38 | | | | | 57.4 | | | | | | '23/05/26 | 168.5 | 169 | 166.5 | 168.5 | 0 | 0 | 1.48 | 218 | 162 | 1.35 | 0.37 | | | | | 57.4 | | | | | | '23/05/25 | 170.5 | 171.5 | 166 | 168.5 | -2 | -1.17 | 3.23 | 294 | 259 | 1.14 | 0.49 | | | | | 57.4 | | | | | | '23/05/24 | 165.5 | 175 | 165.5 | 170.5 | +5 | +3.02 | 5.74 | 719 | 595 | 1.21 | 1.23 | -1 | 0 | 0 | -1 | 57.4 | | | | | | '23/05/23 | 166.5 | 167.5 | 164 | 165.5 | -1 | -0.6 | 2.1 | 230 | 234 | 0.98 | 0.38 | | | | | 57.4 | | | | | | '23/05/22 | 164 | 167 | 164 | 166.5 | +2.5 | +1.52 | 1.83 | 204 | 171 | 1.19 | 0.34 | | | | | 57.4 | | | | | | '23/05/19 | 165 | 166 | 162.5 | 164 | -1 | -0.61 | 2.12 | 218 | 230 | 0.95 | 0.36 | | | | | 57.4 | | | | | | '23/05/18 | 163.5 | 165.5 | 163 | 165 | +1.5 | +0.92 | 1.53 | 241 | 231 | 1.05 | 0.4 | | | | | 57.4 | | | | | | '23/05/17 | 164 | 165 | 161 | 163.5 | -0.5 | -0.3 | 2.44 | 281 | 308 | 0.91 | 0.46 | +45 | 0 | 0 | +45 | 57.4 | | | | | | '23/05/16 | 166 | 166.5 | 163 | 164 | -2 | -1.2 | 2.11 | 266 | 334 | 0.8 | 0.44 | 0 | 0 | -4 | -4 | 57.4 | | | | | | '23/05/15 | 169 | 168.5 | 164.5 | 166 | -3 | -1.78 | 2.37 | 249 | 247 | 1.01 | 0.41 | -0.3 | 0 | 0 | -0.3 | 57.4 | | | | | | 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 | '23/05/12 | 163.5 | 169 | 163.5 | 169 | +5.5 | +3.36 | 3.36 | 638 | 480 | 1.33 | 1.06 | +38.4 | 0 | 0 | +38.4 | 57.4 | | | | | | '23/05/11 | 166.5 | 166 | 158.5 | 163.5 | -3 | -1.8 | 4.5 | 1,050 | 814 | 1.29 | 1.69 | 0 | 0 | -6 | -6 | 57.3 | | | | | | '23/05/10 | 166.5 | 168 | 165.5 | 166.5 | 0 | 0 | 1.5 | 192 | 228 | 0.84 | 0.32 | 0 | 0 | -6 | -6 | 57.3 | | | | | | '23/05/09 | 169.5 | 169.5 | 165 | 166.5 | -3 | -1.77 | 2.65 | 366 | 372 | 0.98 | 0.61 | 0 | 0 | -2 | -2 | 57.3 | | | | | | '23/05/08 | 171 | 171.5 | 168 | 169.5 | -1.5 | -0.88 | 2.05 | 354 | 339 | 1.05 | 0.6 | -0.04 | 0 | 0 | -0.04 | 57.3 | | | | | | '23/05/05 | 170.5 | 171.5 | 168.5 | 171 | +0.5 | +0.29 | 1.76 | 305 | 299 | 1.02 | 0.52 | 0 | 0 | -10 | -10 | 57.3 | | | | | | '23/05/04 | 168 | 171.5 | 167 | 170.5 | +2.5 | +1.49 | 2.68 | 408 | 378 | 1.08 | 0.69 | +45.8 | 0 | 0 | +45.8 | 57.3 | | | | | | '23/05/03 | 169 | 169 | 165.5 | 168 | -1 | -0.59 | 2.07 | 228 | 261 | 0.87 | 0.38 | -3.45 | 0 | 0 | -3.45 | 57.3 | | | | | | '23/05/02 | 173 | 172 | 160 | 169 | -4 | -2.31 | 6.94 | 448 | 503 | 0.89 | 0.74 | -5.86 | 0 | 0 | -5.86 | 57.3 | | | | | |
交易 日期 |
---|
'24/04/29 | '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 | 交易 日期 | '24/04/01 | '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 | 交易 日期 | '24/03/06 | '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 | 交易 日期 | '24/01/30 | '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 | 交易 日期 | '24/01/04 | '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 | 交易 日期 | '23/12/08 | '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 | 交易 日期 | '23/11/14 | '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 | 交易 日期 | '23/10/19 | '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 | 交易 日期 | '23/09/20 | '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 | 交易 日期 | '23/08/25 | '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 | 交易 日期 | '23/07/31 | '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 | 交易 日期 | '23/07/05 | '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 | 交易 日期 | '23/06/07 | '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 | 交易 日期 | '23/05/12 | '23/05/11 | '23/05/10 | '23/05/09 | '23/05/08 | '23/05/05 | '23/05/04 | '23/05/03 | '23/05/02 |
|