- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 16.53 (-0.23) | 1.35 (0.0) | 3.72 (-0.08) | -610 | 10.1 | -2 | 0.03 | -224 | 3.71 | 6041 | 231.0 | 232.0 | 240.0 | 230.0 |
| 2024-12-19 | 16.76 (-0.27) | 1.35 (0.0) | 3.8 (-0.05) | -509 | 8.13 | -5 | 0.08 | -132 | 2.11 | 6257 | 233.5 | 233.0 | 236.5 | 230.5 |
| 2024-12-18 | 17.03 (-0.48) | 1.35 (0.0) | 3.85 (+0.11) | -1356 | 13.87 | 1 | 0.01 | 295 | 3.02 | 9773 | 239.5 | 244.5 | 246.5 | 238.5 |
| 2024-12-17 | 17.51 (-0.4) | 1.35 (+0.05) | 3.74 (+0.22) | -1396 | 5.87 | 139 | 0.58 | 567 | 2.38 | 23799 | 245.0 | 235.5 | 252.0 | 234.5 |
| 2024-12-16 | 17.91 (-0.42) | 1.3 (0.0) | 3.52 (+0.03) | -1201 | 11.01 | -2 | 0.02 | 94 | 0.86 | 10911 | 233.0 | 233.0 | 241.5 | 230.5 |
| 2024-12-13 | 18.33 (+0.09) | 1.3 (0.0) | 3.49 (-0.01) | 405 | 16.03 | -3 | 0.12 | -31 | 1.23 | 2526 | 230.0 | 230.0 | 233.0 | 227.5 |
| 2024-12-12 | 18.24 (-0.06) | 1.3 (0.0) | 3.5 (-0.08) | 87 | 3.38 | -4 | 0.16 | -212 | 8.24 | 2572 | 230.5 | 235.0 | 235.5 | 230.0 |
| 2024-12-11 | 18.3 (+0.17) | 1.3 (0.0) | 3.58 (-0.13) | 220 | 6.58 | 0 | 0.0 | -320 | 9.57 | 3344 | 231.0 | 231.0 | 236.0 | 230.0 |
| 2024-12-10 | 18.13 (-0.26) | 1.3 (0.0) | 3.71 (0.0) | -621 | 9.1 | -2 | 0.03 | -27 | 0.4 | 6823 | 231.5 | 236.5 | 241.5 | 230.5 |
| 2024-12-09 | 18.39 (-0.16) | 1.3 (0.0) | 3.71 (+0.09) | -543 | 9.06 | -2 | 0.03 | 246 | 4.1 | 5993 | 235.0 | 229.0 | 238.0 | 227.0 |
| 2024-12-06 | 18.55 (-0.08) | 1.3 (0.0) | 3.62 (-0.01) | -79 | 1.33 | -2 | 0.03 | -11 | 0.18 | 5953 | 229.5 | 229.0 | 234.5 | 226.0 |
| 2024-12-05 | 18.63 (-0.2) | 1.3 (-0.03) | 3.63 (+0.09) | -576 | 11.17 | -83 | 1.61 | 218 | 4.23 | 5157 | 227.0 | 226.0 | 232.5 | 224.0 |
| 2024-12-04 | 18.83 (+0.11) | 1.33 (-0.01) | 3.54 (+0.06) | 312 | 8.29 | -13 | 0.35 | 150 | 3.99 | 3762 | 224.5 | 222.0 | 228.5 | 222.0 |
| 2024-12-03 | 18.72 (+0.02) | 1.34 (-0.05) | 3.48 (0.0) | 82 | 3.6 | -136 | 5.98 | -1 | 0.04 | 2275 | 220.5 | 223.0 | 226.0 | 220.5 |
| 2024-12-02 | 18.7 (-0.11) | 1.39 (-0.03) | 3.48 (-0.04) | -246 | 11.65 | -75 | 3.55 | -105 | 4.97 | 2111 | 220.5 | 222.5 | 224.0 | 220.0 |
| 2024-11-29 | 18.81 (+0.24) | 1.42 (0.0) | 3.52 (-0.01) | 506 | 20.01 | -3 | 0.12 | -3 | 0.12 | 2529 | 222.0 | 217.0 | 223.0 | 214.5 |
| 2024-11-28 | 18.57 (+0.19) | 1.42 (-0.02) | 3.53 (+0.03) | 602 | 17.75 | -43 | 1.27 | 62 | 1.83 | 3391 | 217.5 | 218.0 | 218.5 | 211.0 |
| 2024-11-27 | 18.38 (-0.38) | 1.44 (0.0) | 3.5 (-0.03) | -1000 | 27.27 | -2 | 0.05 | -71 | 1.94 | 3667 | 217.0 | 227.0 | 229.0 | 217.0 |
| 2024-11-26 | 18.76 (-0.23) | 1.44 (0.0) | 3.53 (-0.03) | -383 | 14.99 | -1 | 0.04 | -83 | 3.25 | 2555 | 227.0 | 230.0 | 230.5 | 224.5 |
| 2024-11-25 | 18.99 (+0.24) | 1.44 (+0.01) | 3.56 (+0.06) | 619 | 28.39 | 27 | 1.24 | 148 | 6.79 | 2180 | 229.5 | 227.0 | 230.0 | 226.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 18.75 (+0.04) | 1.43 (0.0) | 3.5 (-0.04) | 0 | 0.0 | 0 | 0.0 | -91 | 4.06 | 2244 | 224.0 | 229.0 | 230.5 | 224.0 |
| 2024-11-21 | 18.71 (-0.04) | 1.43 (+0.01) | 3.54 (+0.02) | -15 | 0.64 | 22 | 0.94 | 55 | 2.36 | 2334 | 226.0 | 224.5 | 228.5 | 223.5 |
| 2024-11-20 | 18.75 (-0.31) | 1.42 (-0.02) | 3.52 (0.0) | 203 | 6.07 | -60 | 1.79 | -16 | 0.48 | 3347 | 226.0 | 227.0 | 229.5 | 224.0 |
| 2024-11-19 | 19.06 (+0.42) | 1.44 (-0.03) | 3.52 (+0.06) | 460 | 7.69 | -61 | 1.02 | 165 | 2.76 | 5980 | 223.5 | 222.0 | 226.5 | 215.0 |
| 2024-11-18 | 18.64 (+0.02) | 1.47 (-0.02) | 3.46 (+0.02) | 14 | 0.43 | -60 | 1.86 | 42 | 1.3 | 3232 | 219.5 | 225.0 | 225.5 | 219.0 |
| 2024-11-15 | 18.62 (+0.45) | 1.49 (-0.21) | 3.44 (+0.02) | 1177 | 28.98 | -543 | 13.37 | 56 | 1.38 | 4062 | 226.0 | 221.0 | 226.5 | 220.5 |
| 2024-11-14 | 18.17 (+0.18) | 1.7 (-0.06) | 3.42 (+0.02) | 464 | 10.36 | -174 | 3.89 | 60 | 1.34 | 4478 | 220.0 | 224.0 | 226.5 | 218.5 |
| 2024-11-13 | 17.99 (-0.28) | 1.76 (0.0) | 3.4 (+0.01) | -685 | 21.03 | 5 | 0.15 | 25 | 0.77 | 3258 | 222.0 | 226.5 | 228.0 | 222.0 |
| 2024-11-12 | 18.27 (-0.37) | 1.76 (-0.16) | 3.39 (0.0) | -864 | 21.66 | -406 | 10.18 | -4 | 0.1 | 3989 | 225.0 | 230.0 | 232.0 | 225.0 |
| 2024-11-11 | 18.64 (+0.25) | 1.92 (-0.16) | 3.39 (0.0) | 529 | 14.78 | -434 | 12.13 | -7 | 0.2 | 3578 | 234.0 | 233.0 | 235.5 | 227.5 |
| 2024-11-08 | 18.39 (+0.25) | 2.08 (-0.48) | 3.39 (0.0) | 732 | 14.92 | -1245 | 25.38 | 5 | 0.1 | 4906 | 232.5 | 241.0 | 242.0 | 231.0 |
| 2024-11-07 | 18.14 (-0.19) | 2.56 (-0.06) | 3.39 (-0.02) | -563 | 13.27 | -140 | 3.3 | -50 | 1.18 | 4244 | 238.5 | 241.0 | 243.5 | 238.0 |
| 2024-11-06 | 18.33 (+0.13) | 2.62 (-0.06) | 3.41 (+0.05) | 163 | 3.33 | -181 | 3.7 | 140 | 2.86 | 4894 | 240.0 | 233.5 | 240.0 | 233.5 |
| 2024-11-05 | 18.2 (-0.54) | 2.68 (-0.13) | 3.36 (-0.02) | 166 | 4.62 | -314 | 8.74 | -45 | 1.25 | 3592 | 231.0 | 227.5 | 234.0 | 226.5 |
| 2024-11-04 | 18.74 (+0.42) | 2.81 (-0.36) | 3.38 (-0.07) | 898 | 15.53 | -944 | 16.33 | -196 | 3.39 | 5782 | 230.0 | 230.0 | 233.0 | 225.5 |
| 2024-11-01 | 18.32 (+0.13) | 3.17 (-0.26) | 3.45 (+0.06) | -450 | 4.03 | -679 | 6.09 | 156 | 1.4 | 11158 | 229.5 | 224.5 | 230.5 | 221.0 |
| 2024-10-30 | 18.19 (-0.9) | 3.43 (+0.11) | 3.39 (+0.08) | -2769 | 16.54 | 290 | 1.73 | 207 | 1.24 | 16745 | 234.5 | 218.0 | 244.0 | 218.0 |
| 2024-10-29 | 19.09 (-0.19) | 3.32 (-0.23) | 3.31 (-0.16) | -1063 | 9.2 | -607 | 5.26 | -423 | 3.66 | 11549 | 242.0 | 250.0 | 250.5 | 233.0 |
| 2024-10-28 | 19.28 (+0.03) | 3.55 (-0.14) | 3.47 (-0.01) | -66 | 2.03 | -366 | 11.28 | -8 | 0.25 | 3244 | 253.5 | 257.0 | 261.0 | 252.5 |
| 2024-10-25 | 19.25 (-0.52) | 3.69 (+0.04) | 3.48 (+0.12) | -1652 | 36.52 | 95 | 2.1 | 296 | 6.54 | 4524 | 254.5 | 260.5 | 261.0 | 253.0 |
| 2024-10-24 | 19.77 (-0.58) | 3.65 (-0.01) | 3.36 (-0.13) | -1759 | 42.05 | -13 | 0.31 | -343 | 8.2 | 4183 | 258.0 | 266.5 | 267.5 | 258.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 20.35 (-0.11) | 3.66 (0.0) | 3.49 (-0.05) | -298 | 14.9 | -2 | 0.1 | -105 | 5.25 | 2000 | 268.0 | 270.0 | 272.0 | 267.0 |
| 2024-10-22 | 20.46 (-0.16) | 3.66 (-0.07) | 3.54 (+0.02) | -466 | 15.47 | -177 | 5.88 | 30 | 1.0 | 3012 | 270.5 | 268.5 | 274.5 | 267.0 |
| 2024-10-21 | 20.62 (+0.62) | 3.73 (+0.15) | 3.52 (+0.15) | 1442 | 29.98 | -97 | 2.02 | 399 | 8.3 | 4810 | 271.5 | 262.5 | 273.0 | 262.0 |
| 2024-10-18 | 20.0 (-0.35) | 3.58 (+0.01) | 3.37 (-0.07) | -1074 | 34.4 | 19 | 0.61 | -184 | 5.89 | 3122 | 260.0 | 271.0 | 271.5 | 260.0 |
| 2024-10-17 | 20.35 (-0.11) | 3.57 (0.0) | 3.44 (+0.03) | -418 | 21.04 | 5 | 0.25 | 89 | 4.48 | 1987 | 267.5 | 269.5 | 273.0 | 267.5 |
| 2024-10-16 | 20.46 (-0.16) | 3.57 (0.0) | 3.41 (+0.07) | -915 | 30.2 | -6 | 0.2 | 163 | 5.38 | 3030 | 268.5 | 271.0 | 272.5 | 268.0 |
| 2024-10-15 | 20.62 (-0.26) | 3.57 (+0.1) | 3.34 (+0.02) | -1148 | 17.86 | 264 | 4.11 | 66 | 1.03 | 6429 | 274.5 | 278.0 | 280.5 | 274.5 |
| 2024-10-14 | 20.88 (-0.16) | 3.47 (+0.24) | 3.32 (+0.03) | -464 | 8.74 | 631 | 11.89 | 76 | 1.43 | 5309 | 274.0 | 264.5 | 274.0 | 264.5 |
| 2024-10-11 | 21.04 (+0.37) | 3.23 (0.0) | 3.29 (+0.09) | 866 | 21.03 | 0 | 0.0 | 249 | 6.05 | 4118 | 267.5 | 264.0 | 269.0 | 259.5 |
| 2024-10-09 | 20.67 (+0.04) | 3.23 (+0.05) | 3.2 (+0.01) | 144 | 4.53 | 126 | 3.96 | 1 | 0.03 | 3178 | 259.0 | 263.5 | 269.0 | 259.0 |
| 2024-10-08 | 20.63 (-0.05) | 3.18 (-0.1) | 3.19 (-0.06) | -411 | 8.52 | -271 | 5.62 | -153 | 3.17 | 4826 | 261.0 | 262.0 | 262.0 | 252.0 |
| 2024-10-07 | 20.68 (+0.04) | 3.28 (0.0) | 3.25 (+0.03) | 50 | 2.62 | 0 | 0.0 | 77 | 4.03 | 1909 | 264.0 | 263.0 | 264.5 | 260.0 |
| 2024-10-04 | 20.64 (+0.17) | 3.28 (0.0) | 3.22 (-0.04) | 118 | 5.21 | -2 | 0.09 | -86 | 3.8 | 2265 | 260.0 | 260.5 | 263.5 | 257.5 |
| 2024-10-01 | 20.47 (-0.35) | 3.28 (-0.02) | 3.26 (-0.09) | -981 | 25.76 | -41 | 1.08 | -248 | 6.51 | 3808 | 262.0 | 269.5 | 270.0 | 260.0 |
| 2024-09-30 | 20.82 (-0.07) | 3.3 (0.0) | 3.35 (-0.03) | -317 | 8.23 | -1 | 0.03 | -89 | 2.31 | 3851 | 266.0 | 265.0 | 272.5 | 263.5 |
| 2024-09-27 | 20.89 (-0.02) | 3.3 (+0.04) | 3.38 (+0.11) | 115 | 1.73 | 107 | 1.61 | 299 | 4.5 | 6643 | 268.0 | 267.0 | 274.5 | 267.0 |
| 2024-09-26 | 20.91 (-0.3) | 3.26 (+0.01) | 3.27 (-0.01) | -738 | 23.83 | 9 | 0.29 | -31 | 1.0 | 3097 | 264.5 | 270.0 | 270.0 | 264.0 |
| 2024-09-25 | 21.21 (+0.31) | 3.25 (-0.09) | 3.28 (+0.13) | 894 | 14.2 | -230 | 3.65 | 337 | 5.35 | 6296 | 266.0 | 263.0 | 272.0 | 263.0 |
| 2024-09-24 | 20.9 (-0.2) | 3.34 (0.0) | 3.15 (0.0) | -592 | 19.38 | 1 | 0.03 | 0 | 0.0 | 3055 | 258.0 | 263.5 | 263.5 | 254.0 |
| 2024-09-23 | 21.1 (+0.14) | 3.34 (-0.01) | 3.15 (+0.01) | 107 | 5.98 | -25 | 1.4 | 41 | 2.29 | 1790 | 262.5 | 262.5 | 265.5 | 261.0 |
| 2024-09-20 | 20.96 (-0.25) | 3.35 (-0.02) | 3.14 (0.0) | -729 | 20.68 | -37 | 1.05 | 2 | 0.06 | 3525 | 261.0 | 269.5 | 271.0 | 260.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 21.21 (+0.2) | 3.37 (+0.01) | 3.14 (+0.14) | 514 | 14.02 | 8 | 0.22 | 356 | 9.71 | 3665 | 264.5 | 253.5 | 266.5 | 253.5 |
| 2024-09-18 | 21.01 (-0.16) | 3.36 (-0.22) | 3.0 (-0.06) | -508 | 11.71 | -574 | 13.23 | -168 | 3.87 | 4340 | 252.5 | 264.5 | 266.5 | 252.0 |
| 2024-09-16 | 21.17 (-0.15) | 3.58 (-0.01) | 3.06 (-0.04) | -339 | 25.53 | -3 | 0.23 | -85 | 6.4 | 1328 | 262.0 | 266.0 | 266.5 | 262.0 |
| 2024-09-13 | 21.32 (-0.09) | 3.59 (+0.01) | 3.1 (-0.01) | 1 | 0.05 | 0 | 0.0 | -46 | 2.25 | 2040 | 265.5 | 265.5 | 267.0 | 262.0 |
| 2024-09-12 | 21.41 (+0.21) | 3.58 (-0.03) | 3.11 (+0.05) | 559 | 15.48 | -64 | 1.77 | 150 | 4.15 | 3612 | 265.5 | 259.0 | 268.5 | 259.0 |
| 2024-09-11 | 21.2 (+0.02) | 3.61 (-0.37) | 3.06 (0.0) | 444 | 12.29 | -963 | 26.65 | -3 | 0.08 | 3614 | 253.5 | 255.5 | 257.0 | 250.5 |
| 2024-09-10 | 21.18 (-0.14) | 3.98 (-0.03) | 3.06 (-0.09) | -182 | 3.86 | -75 | 1.59 | -234 | 4.96 | 4718 | 254.5 | 267.5 | 269.5 | 250.0 |
| 2024-09-09 | 21.32 (-0.11) | 4.01 (0.0) | 3.15 (+0.06) | -89 | 2.94 | 2 | 0.07 | 159 | 5.26 | 3024 | 264.0 | 254.0 | 264.0 | 254.0 |
| 2024-09-06 | 21.43 (+0.08) | 4.01 (-0.01) | 3.09 (+0.04) | 547 | 14.61 | -39 | 1.04 | 92 | 2.46 | 3744 | 264.5 | 258.0 | 267.5 | 258.0 |
| 2024-09-05 | 21.35 (-0.21) | 4.02 (-0.01) | 3.05 (-0.2) | -641 | 10.16 | -13 | 0.21 | -519 | 8.22 | 6312 | 258.0 | 268.0 | 269.0 | 258.0 |
| 2024-09-04 | 21.56 (0.0) | 4.03 (-0.09) | 3.25 (-0.08) | -200 | 1.8 | -236 | 2.13 | -201 | 1.81 | 11089 | 265.0 | 273.0 | 276.5 | 263.5 |
| 2024-09-03 | 21.56 (-0.3) | 4.12 (0.0) | 3.33 (-0.08) | -464 | 14.79 | 2 | 0.06 | -212 | 6.76 | 3137 | 292.5 | 299.0 | 302.5 | 292.5 |
| 2024-09-02 | 21.86 (-0.19) | 4.12 (0.0) | 3.41 (-0.06) | -170 | 6.09 | -20 | 0.72 | -147 | 5.26 | 2793 | 298.5 | 305.5 | 306.5 | 298.5 |
| 2024-08-30 | 22.05 (-0.11) | 4.12 (-0.01) | 3.47 (+0.06) | -268 | 9.38 | -4 | 0.14 | 139 | 4.87 | 2856 | 304.0 | 300.0 | 304.0 | 299.5 |
| 2024-08-29 | 22.16 (+0.65) | 4.13 (-0.04) | 3.41 (+0.06) | 1745 | 18.66 | -106 | 1.13 | 153 | 1.64 | 9351 | 302.5 | 287.0 | 308.0 | 286.0 |
| 2024-08-28 | 21.51 (-0.49) | 4.17 (-0.16) | 3.35 (-0.01) | -1460 | 25.31 | -429 | 7.44 | -16 | 0.28 | 5769 | 291.5 | 297.5 | 298.5 | 290.5 |
| 2024-08-27 | 22.0 (0.0) | 4.33 (0.0) | 3.36 (+0.05) | 338 | 8.6 | -1 | 0.03 | 128 | 3.26 | 3928 | 297.5 | 291.0 | 300.0 | 290.0 |
| 2024-08-26 | 22.0 (-0.2) | 4.33 (-0.02) | 3.31 (0.0) | -397 | 10.16 | -53 | 1.36 | -6 | 0.15 | 3906 | 291.5 | 302.0 | 303.0 | 291.5 |
| 2024-08-23 | 22.2 (-0.11) | 4.35 (-0.01) | 3.31 (0.0) | -153 | 5.14 | -23 | 0.77 | 2 | 0.07 | 2974 | 297.0 | 294.0 | 298.0 | 292.0 |
| 2024-08-22 | 22.31 (+0.25) | 4.36 (+0.04) | 3.31 (+0.06) | 859 | 21.14 | 92 | 2.26 | 150 | 3.69 | 4064 | 299.0 | 295.0 | 302.0 | 295.0 |
| 2024-08-21 | 22.06 (-0.36) | 4.32 (-0.05) | 3.25 (-0.03) | -597 | 15.01 | -112 | 2.82 | -81 | 2.04 | 3977 | 292.5 | 298.0 | 300.0 | 291.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 22.42 (+0.44) | 4.37 (+0.03) | 3.28 (+0.02) | 1301 | 24.96 | 79 | 1.52 | 61 | 1.17 | 5213 | 301.5 | 297.0 | 303.0 | 296.0 |
| 2024-08-19 | 21.98 (-0.18) | 4.34 (-0.05) | 3.26 (-0.02) | -111 | 2.97 | -140 | 3.75 | -42 | 1.12 | 3736 | 294.5 | 298.5 | 300.0 | 294.0 |
| 2024-08-16 | 22.16 (+0.14) | 4.39 (-0.01) | 3.28 (+0.13) | 190 | 3.46 | -14 | 0.26 | 327 | 5.96 | 5486 | 297.0 | 299.0 | 299.0 | 292.0 |
| 2024-08-15 | 22.02 (-0.04) | 4.4 (-0.05) | 3.15 (-0.02) | -58 | 1.28 | -143 | 3.15 | -51 | 1.12 | 4542 | 292.0 | 293.5 | 296.5 | 288.0 |
| 2024-08-14 | 22.06 (-0.04) | 4.45 (-0.03) | 3.17 (-0.05) | -232 | 2.19 | -70 | 0.66 | -128 | 1.21 | 10596 | 293.5 | 289.0 | 303.0 | 287.0 |
| 2024-08-13 | 22.1 (-0.21) | 4.48 (+0.01) | 3.22 (-0.01) | 169 | 2.84 | 20 | 0.34 | -31 | 0.52 | 5942 | 285.0 | 283.5 | 286.0 | 275.0 |
| 2024-08-12 | 22.31 (+0.56) | 4.47 (0.0) | 3.23 (+0.01) | 1718 | 21.24 | 17 | 0.21 | 38 | 0.47 | 8087 | 281.0 | 265.5 | 285.0 | 265.5 |
| 2024-08-09 | 21.75 (-0.54) | 4.47 (-0.03) | 3.22 (0.0) | -1066 | 11.83 | -89 | 0.99 | 5 | 0.06 | 9011 | 265.0 | 272.0 | 276.0 | 265.0 |
| 2024-08-08 | 22.29 (-0.44) | 4.5 (+0.02) | 3.22 (+0.12) | -650 | 5.26 | 42 | 0.34 | 315 | 2.55 | 12347 | 262.5 | 258.0 | 270.5 | 257.0 |
| 2024-08-07 | 22.73 (+0.88) | 4.48 (-0.04) | 3.1 (+0.01) | 2550 | 31.01 | -100 | 1.22 | 25 | 0.3 | 8224 | 261.0 | 240.0 | 261.0 | 240.0 |
| 2024-08-06 | 21.85 (+0.65) | 4.52 (-0.77) | 3.09 (-0.22) | 1493 | 8.62 | -1994 | 11.51 | -579 | 3.34 | 17329 | 237.5 | 267.0 | 267.0 | 233.0 |
| 2024-08-05 | 21.2 (+0.01) | 5.29 (-0.18) | 3.31 (-0.2) | 154 | 3.07 | -480 | 9.57 | -529 | 10.55 | 5014 | 258.5 | 265.0 | 267.5 | 258.5 |
| 2024-08-02 | 21.19 (-0.36) | 5.47 (-0.23) | 3.51 (-0.15) | -561 | 6.98 | -600 | 7.47 | -376 | 4.68 | 8037 | 287.0 | 290.5 | 296.5 | 285.0 |
| 2024-08-01 | 21.55 (-0.31) | 5.7 (+0.01) | 3.66 (-0.01) | -684 | 9.29 | 15 | 0.2 | -25 | 0.34 | 7364 | 303.5 | 306.0 | 307.0 | 301.0 |
| 2024-07-31 | 21.86 (+0.08) | 5.69 (+0.22) | 3.67 (+0.1) | -402 | 3.2 | 575 | 4.58 | 241 | 1.92 | 12567 | 296.5 | 296.0 | 309.0 | 294.0 |
| 2024-07-30 | 21.78 (-0.37) | 5.47 (+0.02) | 3.57 (+0.17) | -1009 | 7.47 | 73 | 0.54 | 454 | 3.36 | 13500 | 308.0 | 290.0 | 308.0 | 280.0 |
| 2024-07-29 | 22.15 (-0.17) | 5.45 (-0.22) | 3.4 (-0.25) | -520 | 2.93 | -592 | 3.34 | -645 | 3.64 | 17720 | 290.0 | 325.0 | 326.5 | 288.5 |
| 2024-07-26 | 22.32 (-0.48) | 5.67 (+0.03) | 3.65 (+0.06) | -1100 | 14.92 | 90 | 1.22 | 140 | 1.9 | 7373 | 318.5 | 307.0 | 322.5 | 306.5 |
| 2024-07-23 | 22.8 (+0.02) | 5.64 (+0.16) | 3.59 (+0.06) | -71 | 0.6 | 417 | 3.54 | 160 | 1.36 | 11781 | 327.5 | 330.0 | 339.0 | 326.5 |
| 2024-07-22 | 22.78 (+0.4) | 5.48 (-0.06) | 3.53 (-0.06) | 651 | 5.58 | 60 | 0.51 | -156 | 1.34 | 11676 | 318.5 | 335.5 | 338.0 | 314.0 |
| 2024-07-19 | 22.38 (+0.55) | 5.54 (+0.11) | 3.59 (+0.02) | 1601 | 13.19 | 290 | 2.39 | 45 | 0.37 | 12138 | 337.5 | 331.5 | 347.5 | 326.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 21.83 (-1.06) | 5.43 (+0.02) | 3.57 (-0.18) | -2771 | 19.46 | 38 | 0.27 | -457 | 3.21 | 14239 | 332.0 | 343.0 | 348.5 | 326.5 |
| 2024-07-17 | 22.89 (-0.52) | 5.41 (+0.12) | 3.75 (-0.14) | -1380 | 12.73 | 309 | 2.85 | -375 | 3.46 | 10843 | 353.0 | 361.0 | 362.0 | 352.0 |
| 2024-07-16 | 23.41 (+0.56) | 5.29 (+0.39) | 3.89 (+0.03) | 1778 | 7.25 | 1027 | 4.19 | 94 | 0.38 | 24515 | 358.5 | 342.5 | 365.0 | 342.5 |
| 2024-07-15 | 22.85 (-0.36) | 4.9 (+0.04) | 3.86 (-0.01) | -1210 | 17.62 | 96 | 1.4 | -28 | 0.41 | 6869 | 339.0 | 345.5 | 350.0 | 338.5 |
| 2024-07-12 | 23.21 (+0.35) | 4.86 (0.0) | 3.87 (-0.04) | 1044 | 15.07 | 3 | 0.04 | -102 | 1.47 | 6928 | 343.0 | 336.5 | 348.0 | 335.0 |
| 2024-07-11 | 22.86 (+0.12) | 4.86 (+0.02) | 3.91 (-0.07) | 528 | 9.37 | 50 | 0.89 | -180 | 3.19 | 5638 | 342.5 | 349.0 | 350.5 | 342.0 |
| 2024-07-10 | 22.74 (-0.35) | 4.84 (-0.09) | 3.98 (-0.05) | -1259 | 13.24 | -238 | 2.5 | -137 | 1.44 | 9507 | 346.5 | 351.0 | 356.5 | 343.5 |
| 2024-07-09 | 23.09 (+1.22) | 4.93 (-0.24) | 4.03 (+0.12) | 3281 | 21.7 | -605 | 4.0 | 307 | 2.03 | 15121 | 352.5 | 346.5 | 354.0 | 332.0 |
| 2024-07-08 | 21.87 (0.0) | 5.17 (+0.01) | 3.91 (-0.15) | -498 | 5.19 | 0 | 0.0 | -383 | 3.99 | 9601 | 343.5 | 354.5 | 355.0 | 337.5 |
| 2024-07-05 | 21.87 (+1.61) | 5.16 (+0.2) | 4.06 (+0.06) | 3496 | 26.59 | 540 | 4.11 | 138 | 1.05 | 13149 | 351.0 | 344.0 | 353.0 | 344.0 |
| 2024-07-04 | 20.26 (+0.18) | 4.96 (-0.03) | 4.0 (+0.03) | -285 | 4.03 | -73 | 1.03 | 82 | 1.16 | 7065 | 341.0 | 348.5 | 349.5 | 339.0 |
| 2024-07-03 | 20.08 (-0.41) | 4.99 (+0.04) | 3.97 (+0.03) | -1979 | 14.28 | 81 | 0.58 | 71 | 0.51 | 13855 | 342.0 | 347.5 | 353.0 | 338.0 |
| 2024-07-02 | 20.49 (+0.56) | 4.95 (+0.34) | 3.94 (+0.09) | 917 | 5.22 | 896 | 5.1 | 256 | 1.46 | 17576 | 343.0 | 337.5 | 350.0 | 336.0 |
| 2024-07-01 | 19.93 (-0.19) | 4.61 (+0.16) | 3.85 (-0.05) | -347 | 3.9 | 410 | 4.6 | -124 | 1.39 | 8907 | 334.5 | 338.0 | 342.0 | 331.5 |
| 2024-06-28 | 20.12 (+0.49) | 4.45 (+0.28) | 3.9 (+0.01) | 319 | 2.08 | 736 | 4.8 | 6 | 0.04 | 15334 | 336.0 | 333.0 | 343.5 | 332.0 |
| 2024-06-27 | 19.63 (-0.51) | 4.17 (+0.63) | 3.89 (-0.04) | -1159 | 8.49 | 1648 | 12.08 | -103 | 0.75 | 13647 | 329.0 | 325.0 | 337.5 | 324.0 |
| 2024-06-26 | 20.14 (+0.35) | 3.54 (+0.31) | 3.93 (+0.03) | 1193 | 7.31 | 812 | 4.98 | 81 | 0.5 | 16317 | 328.5 | 313.5 | 334.5 | 311.0 |
| 2024-06-25 | 19.79 (-0.25) | 3.23 (+0.01) | 3.9 (+0.16) | -781 | 9.97 | 11 | 0.14 | 430 | 5.49 | 7834 | 314.0 | 310.5 | 315.5 | 303.5 |
| 2024-06-24 | 20.04 (-0.14) | 3.22 (-0.3) | 3.74 (-0.13) | -10 | 0.1 | -777 | 7.58 | -351 | 3.42 | 10256 | 310.5 | 329.0 | 332.0 | 310.0 |
| 2024-06-21 | 20.18 (-0.43) | 3.52 (0.0) | 3.87 (-0.04) | -116 | 1.45 | 0 | 0.0 | -115 | 1.43 | 8022 | 330.5 | 330.5 | 334.0 | 327.0 |
| 2024-06-20 | 20.61 (+1.08) | 3.52 (+0.44) | 3.91 (+0.16) | 2463 | 13.09 | 1145 | 6.09 | 420 | 2.23 | 18815 | 335.0 | 330.5 | 341.0 | 330.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 19.53 (+0.74) | 3.08 (+0.08) | 3.75 (-0.14) | 2631 | 20.64 | 212 | 1.66 | -361 | 2.83 | 12749 | 326.0 | 332.5 | 334.0 | 326.0 |
| 2024-06-18 | 18.79 (-1.0) | 3.0 (+0.35) | 3.89 (-0.18) | -2767 | 13.44 | 903 | 4.39 | -461 | 2.24 | 20587 | 326.0 | 334.0 | 339.5 | 321.0 |
| 2024-06-17 | 19.79 (+0.1) | 2.65 (+0.32) | 4.07 (+0.13) | 1010 | 5.55 | 847 | 4.66 | 346 | 1.9 | 18192 | 326.0 | 317.0 | 333.0 | 315.0 |
| 2024-06-14 | 19.69 (-0.11) | 2.33 (+0.01) | 3.94 (+0.18) | -184 | 1.41 | 9 | 0.07 | 458 | 3.51 | 13067 | 316.5 | 311.0 | 319.5 | 308.0 |
| 2024-06-13 | 19.8 (+0.43) | 2.32 (0.0) | 3.76 (+0.07) | 2333 | 25.69 | -1 | 0.01 | 180 | 1.98 | 9082 | 307.5 | 302.5 | 308.5 | 299.5 |
| 2024-06-12 | 19.37 (+0.26) | 2.32 (-0.01) | 3.69 (-0.01) | 1078 | 20.97 | -4 | 0.08 | -23 | 0.45 | 5140 | 298.0 | 297.0 | 304.0 | 297.0 |
| 2024-06-11 | 19.11 (+0.22) | 2.33 (0.0) | 3.7 (-0.06) | 430 | 7.3 | 4 | 0.07 | -141 | 2.39 | 5888 | 296.5 | 301.0 | 302.5 | 291.5 |
| 2024-06-07 | 18.89 (-0.13) | 2.33 (-0.11) | 3.76 (0.0) | -672 | 9.6 | -289 | 4.13 | -19 | 0.27 | 7000 | 301.0 | 302.5 | 307.0 | 300.0 |
| 2024-06-06 | 19.02 (+0.06) | 2.44 (0.0) | 3.76 (-0.08) | 236 | 4.77 | -3 | 0.06 | -191 | 3.86 | 4946 | 299.5 | 303.0 | 303.0 | 297.0 |
| 2024-06-05 | 18.96 (-0.29) | 2.44 (+0.02) | 3.84 (-0.25) | -1177 | 16.17 | 39 | 0.54 | -674 | 9.26 | 7279 | 298.0 | 302.0 | 303.5 | 297.0 |
| 2024-06-04 | 19.25 (+0.67) | 2.42 (+0.02) | 4.09 (-0.09) | 1624 | 11.88 | 48 | 0.35 | -229 | 1.68 | 13666 | 302.0 | 296.5 | 310.0 | 296.5 |
| 2024-06-03 | 18.58 (-0.28) | 2.4 (-0.01) | 4.18 (+0.02) | -968 | 21.12 | -20 | 0.44 | 61 | 1.33 | 4583 | 296.5 | 302.0 | 302.0 | 296.0 |
| 2024-05-31 | 18.86 (-0.91) | 2.41 (0.0) | 4.16 (-0.09) | -2669 | 27.89 | 1 | 0.01 | -235 | 2.46 | 9570 | 297.5 | 305.5 | 306.0 | 296.5 |
| 2024-05-30 | 19.77 (-0.03) | 2.41 (+0.15) | 4.25 (+0.04) | -1479 | 7.94 | 390 | 2.09 | 90 | 0.48 | 18626 | 302.0 | 297.0 | 307.5 | 296.5 |
| 2024-05-29 | 19.8 (-1.67) | 2.26 (0.0) | 4.21 (-0.23) | -5075 | 28.27 | -2 | 0.01 | -587 | 3.27 | 17953 | 297.0 | 301.5 | 301.5 | 294.0 |
| 2024-05-28 | 21.47 (-1.99) | 2.26 (0.0) | 4.44 (+0.44) | -5618 | 20.0 | 1 | 0.0 | 1155 | 4.11 | 28083 | 304.0 | 282.0 | 305.0 | 279.5 |
| 2024-05-27 | 23.46 (+0.17) | 2.26 (-0.13) | 4.0 (+0.05) | 644 | 12.4 | -343 | 6.6 | 120 | 2.31 | 5195 | 277.5 | 277.5 | 283.0 | 275.5 |
| 2024-05-24 | 23.29 (-0.1) | 2.39 (-0.12) | 3.95 (+0.06) | -244 | 4.57 | -306 | 5.73 | 154 | 2.88 | 5339 | 275.5 | 270.5 | 282.0 | 269.0 |
| 2024-05-23 | 23.39 (-0.17) | 2.51 (0.0) | 3.89 (0.0) | -547 | 15.91 | -10 | 0.29 | -2 | 0.06 | 3438 | 272.5 | 278.0 | 279.0 | 272.0 |
| 2024-05-22 | 23.56 (-0.14) | 2.51 (0.0) | 3.89 (+0.02) | -433 | 17.18 | -1 | 0.04 | 47 | 1.87 | 2520 | 277.5 | 278.0 | 280.0 | 276.0 |
| 2024-05-21 | 23.7 (-0.35) | 2.51 (-0.16) | 3.87 (+0.05) | -607 | 18.46 | -393 | 11.95 | 145 | 4.41 | 3288 | 277.0 | 280.5 | 281.5 | 277.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 24.05 (-0.14) | 2.67 (0.0) | 3.82 (+0.09) | -387 | 9.16 | -7 | 0.17 | 227 | 5.37 | 4224 | 280.5 | 279.5 | 283.5 | 274.5 |
| 2024-05-17 | 24.19 (-0.49) | 2.67 (-0.02) | 3.73 (+0.04) | -360 | 15.11 | -67 | 2.81 | 104 | 4.36 | 2383 | 277.0 | 280.0 | 280.0 | 276.0 |
| 2024-05-16 | 24.68 (+0.2) | 2.69 (-0.01) | 3.69 (+0.01) | 898 | 18.36 | -18 | 0.37 | 31 | 0.63 | 4891 | 278.5 | 276.5 | 281.5 | 275.0 |
| 2024-05-15 | 24.48 (-0.85) | 2.7 (0.0) | 3.68 (+0.07) | -2271 | 23.36 | -7 | 0.07 | 177 | 1.82 | 9722 | 272.5 | 284.5 | 285.5 | 272.5 |
| 2024-05-14 | 25.33 (+0.08) | 2.7 (-0.01) | 3.61 (+0.03) | -511 | 9.22 | -5 | 0.09 | 74 | 1.34 | 5540 | 279.0 | 271.5 | 280.5 | 271.5 |
| 2024-05-13 | 25.25 (+0.11) | 2.71 (-0.02) | 3.58 (-0.02) | 263 | 8.07 | -71 | 2.18 | -40 | 1.23 | 3258 | 272.0 | 275.5 | 276.5 | 270.5 |
| 2024-05-10 | 25.14 (+0.06) | 2.73 (-0.04) | 3.6 (+0.03) | 396 | 7.11 | -100 | 1.8 | 74 | 1.33 | 5569 | 273.0 | 280.0 | 281.5 | 269.0 |
| 2024-05-09 | 25.08 (-0.31) | 2.77 (0.0) | 3.57 (-0.03) | -666 | 11.83 | -2 | 0.04 | -76 | 1.35 | 5629 | 276.5 | 284.0 | 287.0 | 276.5 |
| 2024-05-08 | 25.39 (-0.13) | 2.77 (-0.06) | 3.6 (+0.01) | 85 | 2.27 | -140 | 3.74 | 26 | 0.69 | 3743 | 282.0 | 281.0 | 284.5 | 280.0 |
| 2024-05-07 | 25.52 (-0.03) | 2.83 (-0.05) | 3.59 (+0.03) | -114 | 1.53 | -152 | 2.04 | 83 | 1.11 | 7448 | 281.0 | 286.5 | 286.5 | 277.0 |
| 2024-05-06 | 25.55 (-0.11) | 2.88 (-0.04) | 3.56 (+0.02) | -303 | 6.57 | -90 | 1.95 | 32 | 0.69 | 4610 | 285.0 | 293.5 | 294.5 | 284.5 |
| 2024-05-03 | 25.66 (-0.25) | 2.92 (0.0) | 3.54 (+0.04) | -644 | 14.33 | -10 | 0.22 | 117 | 2.6 | 4495 | 289.0 | 293.5 | 297.0 | 288.5 |
| 2024-05-02 | 25.91 (-0.43) | 2.92 (-0.01) | 3.5 (+0.04) | -365 | 7.79 | -10 | 0.21 | 111 | 2.37 | 4687 | 288.5 | 291.0 | 294.0 | 288.0 |
| 2024-04-30 | 26.34 (-0.29) | 2.93 (0.0) | 3.46 (+0.03) | -615 | 13.31 | -20 | 0.43 | 61 | 1.32 | 4619 | 294.0 | 299.5 | 301.5 | 293.5 |
| 2024-04-29 | 26.63 (-0.17) | 2.93 (-0.13) | 3.43 (+0.04) | -482 | 5.2 | -327 | 3.53 | 111 | 1.2 | 9271 | 297.5 | 302.0 | 305.5 | 296.0 |
| 2024-04-26 | 26.8 (+0.82) | 3.06 (-0.66) | 3.39 (+0.08) | 2213 | 10.62 | -1733 | 8.31 | 207 | 0.99 | 20847 | 295.5 | 282.0 | 302.0 | 277.5 |
| 2024-04-25 | 25.98 (-0.12) | 3.72 (-0.25) | 3.31 (-0.07) | -846 | 6.17 | -640 | 4.67 | -184 | 1.34 | 13709 | 279.0 | 290.0 | 292.5 | 278.0 |
| 2024-04-24 | 26.1 (-0.61) | 3.97 (-0.46) | 3.38 (-0.02) | -2097 | 16.65 | -1190 | 9.45 | -46 | 0.37 | 12593 | 294.5 | 301.5 | 304.5 | 293.0 |
| 2024-04-23 | 26.71 (+0.54) | 4.43 (-0.36) | 3.4 (+0.04) | 1033 | 12.72 | -956 | 11.77 | 108 | 1.33 | 8122 | 295.0 | 294.0 | 296.0 | 287.0 |
| 2024-04-22 | 26.17 (+0.63) | 4.79 (+0.05) | 3.36 (-0.08) | 1037 | 10.26 | -598 | 5.92 | -213 | 2.11 | 10109 | 290.0 | 306.0 | 308.0 | 289.5 |
| 2024-04-19 | 25.54 (-0.58) | 4.74 (0.0) | 3.44 (-0.09) | -1795 | 16.49 | -2 | 0.02 | -238 | 2.19 | 10886 | 306.0 | 318.0 | 327.5 | 297.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 26.12 (+0.29) | 4.74 (-0.14) | 3.53 (-0.05) | 841 | 11.44 | -368 | 5.0 | -119 | 1.62 | 7354 | 322.0 | 314.0 | 324.5 | 310.0 |
| 2024-04-17 | 25.83 (-0.36) | 4.88 (0.0) | 3.58 (-0.09) | -588 | 10.08 | 18 | 0.31 | -251 | 4.3 | 5833 | 314.0 | 315.0 | 321.0 | 314.0 |
| 2024-04-16 | 26.19 (-0.25) | 4.88 (+0.02) | 3.67 (+0.07) | -304 | 2.84 | 27 | 0.25 | 199 | 1.86 | 10698 | 313.0 | 310.0 | 320.0 | 303.0 |
| 2024-04-15 | 26.44 (-0.13) | 4.86 (-0.03) | 3.6 (-0.06) | -137 | 3.08 | -56 | 1.26 | -149 | 3.35 | 4452 | 312.5 | 320.0 | 320.0 | 312.5 |
| 2024-04-12 | 26.57 (-0.24) | 4.89 (-0.05) | 3.66 (+0.03) | -605 | 6.76 | -134 | 1.5 | 73 | 0.82 | 8956 | 323.0 | 321.0 | 323.5 | 315.5 |
| 2024-04-11 | 26.81 (+0.37) | 4.94 (-0.03) | 3.63 (-0.06) | 1005 | 13.74 | -96 | 1.31 | -165 | 2.26 | 7312 | 318.5 | 328.0 | 331.0 | 318.0 |
| 2024-04-10 | 26.44 (+0.21) | 4.97 (-0.02) | 3.69 (-0.01) | 489 | 9.98 | -41 | 0.84 | -37 | 0.75 | 4901 | 329.0 | 330.0 | 334.0 | 327.5 |
| 2024-04-09 | 26.23 (+0.25) | 4.99 (-0.1) | 3.7 (-0.02) | 186 | 2.38 | -258 | 3.31 | -47 | 0.6 | 7802 | 329.0 | 339.0 | 341.0 | 328.5 |
| 2024-04-08 | 25.98 (-0.43) | 5.09 (0.0) | 3.72 (-0.02) | -1510 | 26.32 | -10 | 0.17 | -44 | 0.77 | 5737 | 338.0 | 347.0 | 352.5 | 338.0 |
| 2024-04-03 | 26.41 (+0.31) | 5.09 (-0.06) | 3.74 (+0.05) | 589 | 10.69 | -148 | 2.69 | 133 | 2.41 | 5509 | 345.0 | 343.0 | 347.5 | 338.0 |
| 2024-04-02 | 26.1 (-0.25) | 5.15 (0.0) | 3.69 (-0.02) | -769 | 19.48 | -12 | 0.3 | -54 | 1.37 | 3947 | 347.5 | 353.5 | 353.5 | 345.5 |
| 2024-04-01 | 26.35 (+0.1) | 5.15 (-0.22) | 3.71 (-0.17) | -61 | 1.24 | 77 | 1.56 | 22 | 0.45 | 4921 | 349.0 | 347.0 | 354.0 | 344.0 |
| 2024-03-29 | 26.25 (+0.2) | 5.37 (+0.01) | 3.88 (0.0) | 533 | 10.34 | 19 | 0.37 | -1 | 0.02 | 5153 | 344.0 | 336.5 | 348.0 | 336.0 |
| 2024-03-28 | 26.05 (-0.16) | 5.36 (-0.01) | 3.88 (-0.02) | -416 | 11.79 | -2 | 0.06 | -51 | 1.45 | 3529 | 334.5 | 339.5 | 343.5 | 333.5 |
| 2024-03-27 | 26.21 (+0.01) | 5.37 (-0.01) | 3.9 (-0.05) | -80 | 2.93 | -41 | 1.5 | -120 | 4.39 | 2733 | 338.0 | 341.5 | 343.5 | 338.0 |
| 2024-03-26 | 26.2 (-0.14) | 5.38 (-0.1) | 3.95 (-0.13) | -442 | 8.56 | -245 | 4.74 | -338 | 6.54 | 5166 | 339.5 | 349.0 | 353.0 | 336.0 |
| 2024-03-25 | 26.34 (-0.49) | 5.48 (0.0) | 4.08 (+0.06) | -1224 | 15.08 | 7 | 0.09 | 167 | 2.06 | 8117 | 349.0 | 356.0 | 361.5 | 349.0 |
| 2024-03-22 | 26.83 (-0.04) | 5.48 (+0.01) | 4.02 (+0.09) | 38 | 0.75 | 10 | 0.2 | 209 | 4.1 | 5096 | 351.5 | 349.5 | 354.5 | 347.0 |
| 2024-03-21 | 26.87 (-0.17) | 5.47 (0.0) | 3.93 (+0.03) | -417 | 8.77 | -4 | 0.08 | 89 | 1.87 | 4754 | 345.5 | 353.0 | 354.0 | 344.5 |
| 2024-03-20 | 27.04 (+0.13) | 5.47 (-0.22) | 3.9 (-0.12) | 257 | 4.61 | -547 | 9.81 | -303 | 5.43 | 5576 | 347.5 | 352.5 | 356.0 | 347.0 |
| 2024-03-19 | 26.91 (-0.36) | 5.69 (-0.21) | 4.02 (-0.03) | -888 | 13.67 | -509 | 7.84 | -84 | 1.29 | 6494 | 350.0 | 356.0 | 356.5 | 347.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 27.27 (+0.15) | 5.9 (-0.01) | 4.05 (0.0) | 248 | 5.23 | -40 | 0.84 | 9 | 0.19 | 4741 | 359.0 | 357.0 | 360.5 | 351.0 |
| 2024-03-15 | 27.12 (-0.47) | 5.91 (-0.25) | 4.05 (+0.01) | -1224 | 14.7 | -603 | 7.24 | 25 | 0.3 | 8329 | 354.5 | 358.5 | 366.5 | 352.0 |
| 2024-03-14 | 27.59 (+0.25) | 6.16 (+0.01) | 4.04 (+0.15) | 828 | 6.7 | 25 | 0.2 | 362 | 2.93 | 12358 | 362.0 | 345.0 | 367.0 | 339.5 |
| 2024-03-13 | 27.34 (+0.05) | 6.15 (-0.04) | 3.89 (-0.15) | 143 | 2.09 | -112 | 1.64 | -367 | 5.36 | 6845 | 345.0 | 365.5 | 366.0 | 344.0 |
| 2024-03-12 | 27.29 (-0.03) | 6.19 (-0.27) | 4.04 (0.0) | -120 | 2.66 | -671 | 14.86 | -10 | 0.22 | 4516 | 361.5 | 363.5 | 371.0 | 361.5 |
| 2024-03-11 | 27.32 (-0.18) | 6.46 (-0.37) | 4.04 (0.0) | -465 | 7.31 | -923 | 14.51 | 9 | 0.14 | 6363 | 363.0 | 363.5 | 376.5 | 361.0 |
| 2024-03-08 | 27.5 (+0.68) | 6.83 (-0.51) | 4.04 (-0.18) | 1663 | 19.33 | -1256 | 14.6 | -436 | 5.07 | 8605 | 362.5 | 377.0 | 381.5 | 362.5 |
| 2024-03-07 | 26.82 (-0.73) | 7.34 (-0.34) | 4.22 (-0.02) | -1872 | 17.76 | -835 | 7.92 | -53 | 0.5 | 10542 | 375.0 | 392.0 | 396.0 | 375.0 |
| 2024-03-06 | 27.55 (+0.1) | 7.68 (-0.33) | 4.24 (-0.08) | 199 | 1.44 | -836 | 6.05 | -209 | 1.51 | 13827 | 392.0 | 389.0 | 392.0 | 384.0 |
| 2024-03-05 | 27.45 (-0.56) | 8.01 (-0.02) | 4.32 (-0.03) | -1387 | 11.38 | -56 | 0.46 | -67 | 0.55 | 12183 | 401.0 | 406.5 | 416.0 | 399.0 |
| 2024-03-04 | 28.01 (+0.15) | 8.03 (+0.02) | 4.35 (-0.03) | 584 | 5.01 | 61 | 0.52 | -75 | 0.64 | 11649 | 403.0 | 406.5 | 410.0 | 403.0 |
| 2024-03-01 | 27.86 (+0.32) | 8.01 (+0.01) | 4.38 (+0.09) | 966 | 5.9 | 16 | 0.1 | 227 | 1.39 | 16365 | 398.5 | 392.0 | 403.0 | 391.5 |
| 2024-02-29 | 27.54 (+0.01) | 8.0 (+0.01) | 4.29 (+0.08) | -466 | 4.45 | 27 | 0.26 | 202 | 1.93 | 10468 | 387.0 | 381.0 | 393.0 | 378.0 |
| 2024-02-27 | 27.53 (-0.36) | 7.99 (-0.16) | 4.21 (+0.02) | 203 | 1.81 | -400 | 3.57 | 36 | 0.32 | 11220 | 382.0 | 383.5 | 388.5 | 375.0 |
| 2024-02-26 | 27.89 (-0.6) | 8.15 (-0.19) | 4.19 (+0.05) | -1618 | 18.53 | -463 | 5.3 | 134 | 1.53 | 8733 | 380.0 | 387.0 | 388.0 | 380.0 |
| 2024-02-23 | 28.49 (+0.18) | 8.34 (-0.16) | 4.14 (-0.02) | 342 | 2.33 | -396 | 2.7 | -64 | 0.44 | 14679 | 386.0 | 387.5 | 392.5 | 384.0 |
| 2024-02-22 | 28.31 (-0.53) | 8.5 (-0.1) | 4.16 (+0.03) | -1299 | 7.33 | -251 | 1.42 | 84 | 0.47 | 17717 | 382.0 | 389.5 | 392.5 | 382.0 |
| 2024-02-21 | 28.84 (-1.48) | 8.6 (-1.92) | 4.13 (+0.3) | -3687 | 10.51 | -4781 | 13.63 | 755 | 2.15 | 35086 | 380.0 | 389.5 | 400.0 | 376.0 |
| 2024-02-20 | 30.32 (-0.27) | 10.52 (-0.52) | 3.83 (-0.33) | -1211 | 5.77 | -1280 | 6.1 | -833 | 3.97 | 20996 | 400.0 | 415.0 | 423.0 | 399.5 |
| 2024-02-19 | 30.59 (-1.82) | 11.04 (-0.27) | 4.16 (-0.02) | -5041 | 28.13 | -671 | 3.74 | -40 | 0.22 | 17923 | 415.0 | 438.0 | 438.0 | 415.0 |
| 2024-02-16 | 32.41 (-1.41) | 11.31 (-0.1) | 4.18 (+0.04) | -3524 | 21.83 | -245 | 1.52 | 96 | 0.59 | 16143 | 441.5 | 458.0 | 459.5 | 439.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 33.82 (+1.26) | 11.41 (-0.15) | 4.14 (+0.25) | 2940 | 11.2 | -389 | 1.48 | 610 | 2.32 | 26258 | 455.0 | 448.0 | 459.5 | 435.5 |
| 2024-02-05 | 32.56 (-0.28) | 11.56 (-0.11) | 3.89 (-0.05) | -557 | 5.3 | -276 | 2.63 | -118 | 1.12 | 10512 | 418.0 | 422.5 | 428.0 | 416.5 |
| 2024-02-02 | 32.84 (+1.03) | 11.67 (-0.03) | 3.94 (-0.04) | 2459 | 13.23 | -63 | 0.34 | -88 | 0.47 | 18590 | 421.0 | 417.5 | 434.0 | 417.0 |
| 2024-02-01 | 31.81 (-0.62) | 11.7 (-0.11) | 3.98 (+0.03) | -1520 | 10.33 | -279 | 1.9 | 72 | 0.49 | 14721 | 411.0 | 420.0 | 427.0 | 408.5 |
| 2024-01-31 | 32.43 (-0.55) | 11.81 (-0.11) | 3.95 (-0.09) | -1651 | 17.47 | -266 | 2.81 | -239 | 2.53 | 9451 | 416.5 | 424.0 | 426.0 | 416.5 |
| 2024-01-30 | 32.98 (+0.08) | 11.92 (0.0) | 4.04 (+0.08) | 185 | 1.6 | -17 | 0.15 | 219 | 1.9 | 11541 | 430.0 | 423.5 | 430.5 | 419.5 |
| 2024-01-29 | 32.9 (+0.08) | 11.92 (-0.36) | 3.96 (-0.06) | 106 | 0.93 | -893 | 7.79 | -161 | 1.41 | 11458 | 420.5 | 418.0 | 426.0 | 416.0 |
| 2024-01-26 | 32.82 (-0.91) | 12.28 (-0.18) | 4.02 (-0.14) | -2233 | 15.4 | -437 | 3.01 | -341 | 2.35 | 14497 | 422.0 | 435.5 | 435.5 | 422.0 |
| 2024-01-25 | 33.73 (+0.44) | 12.46 (+0.07) | 4.16 (-0.09) | 956 | 5.62 | 181 | 1.06 | -236 | 1.39 | 17006 | 439.5 | 432.0 | 443.5 | 426.0 |
| 2024-01-24 | 33.29 (+0.03) | 12.39 (+0.19) | 4.25 (+0.03) | 90 | 0.5 | 455 | 2.55 | 93 | 0.52 | 17869 | 429.0 | 435.0 | 435.5 | 423.0 |
| 2024-01-23 | 33.26 (-0.17) | 12.2 (-0.08) | 4.22 (+0.14) | -282 | 2.64 | -184 | 1.73 | 348 | 3.26 | 10663 | 437.0 | 447.0 | 447.5 | 437.0 |
| 2024-01-22 | 33.43 (+0.4) | 12.28 (+0.08) | 4.08 (+0.14) | 825 | 4.54 | 214 | 1.18 | 334 | 1.84 | 18189 | 448.0 | 436.0 | 448.0 | 436.0 |
| 2024-01-19 | 33.03 (-0.07) | 12.2 (+0.29) | 3.94 (-0.06) | -325 | 1.27 | 708 | 2.76 | -157 | 0.61 | 25607 | 430.0 | 433.5 | 442.0 | 427.5 |
| 2024-01-18 | 33.1 (+0.09) | 11.91 (+0.25) | 4.0 (-0.17) | 1036 | 5.47 | 617 | 3.26 | -399 | 2.11 | 18937 | 423.5 | 427.0 | 433.5 | 414.0 |
| 2024-01-17 | 33.01 (-0.5) | 11.66 (+0.17) | 4.17 (+0.22) | -1148 | 4.68 | 434 | 1.77 | 530 | 2.16 | 24522 | 428.0 | 430.0 | 439.0 | 425.0 |
| 2024-01-16 | 33.51 (+0.51) | 11.49 (+0.42) | 3.95 (-0.01) | 1144 | 2.9 | 1048 | 2.66 | -12 | 0.03 | 39447 | 429.5 | 416.5 | 436.5 | 416.5 |
| 2024-01-15 | 33.0 (-1.06) | 11.07 (-0.17) | 3.96 (+0.09) | -2721 | 15.82 | -424 | 2.47 | 208 | 1.21 | 17195 | 411.5 | 425.0 | 427.0 | 408.5 |
| 2024-01-12 | 34.06 (-0.05) | 11.24 (-0.02) | 3.87 (+0.01) | 382 | 1.1 | -43 | 0.12 | 29 | 0.08 | 34689 | 421.5 | 420.0 | 433.5 | 412.5 |
| 2024-01-11 | 34.11 (+2.41) | 11.26 (+0.41) | 3.86 (-0.06) | 6449 | 12.99 | 1006 | 2.03 | -157 | 0.32 | 49637 | 422.5 | 388.5 | 425.0 | 385.5 |
| 2024-01-10 | 31.7 (+0.6) | 10.85 (+0.04) | 3.92 (+0.05) | 1596 | 10.27 | 87 | 0.56 | 146 | 0.94 | 15543 | 387.0 | 378.0 | 387.0 | 374.5 |
| 2024-01-09 | 31.1 (-0.6) | 10.81 (0.0) | 3.87 (-0.04) | -1559 | 7.42 | 2 | 0.01 | -108 | 0.51 | 21022 | 375.5 | 383.0 | 388.0 | 372.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 31.7 (-0.28) | 10.81 (+0.08) | 3.91 (+0.27) | -707 | 3.71 | 207 | 1.09 | 660 | 3.46 | 19058 | 377.0 | 384.0 | 389.5 | 374.0 |
| 2024-01-05 | 31.98 (+1.64) | 10.73 (+0.58) | 3.64 (-0.11) | 4566 | 16.88 | 1441 | 5.33 | -253 | 0.94 | 27054 | 384.0 | 371.5 | 385.0 | 370.0 |
| 2024-01-04 | 30.34 (-0.14) | 10.15 (+0.21) | 3.75 (-0.05) | -166 | 1.15 | 514 | 3.56 | -144 | 1.0 | 14456 | 372.0 | 373.0 | 373.5 | 364.5 |
| 2024-01-03 | 30.48 (+3.04) | 9.94 (+0.41) | 3.8 (-0.18) | 7423 | 29.15 | 1035 | 4.06 | -434 | 1.7 | 25465 | 373.0 | 356.0 | 373.0 | 355.0 |
| 2024-01-02 | 27.44 (+0.42) | 9.53 (-0.16) | 3.98 (+0.1) | 1240 | 12.21 | -401 | 3.95 | 242 | 2.38 | 10158 | 360.0 | 357.0 | 360.0 | 350.5 |
| 2023-12-29 | 27.02 (+0.6) | 9.69 (-0.39) | 3.88 (-0.05) | 1389 | 18.59 | -978 | 13.09 | -131 | 1.75 | 7472 | 357.0 | 355.5 | 357.5 | 351.5 |
| 2023-12-28 | 26.42 (-0.81) | 10.08 (-0.9) | 3.93 (-0.02) | -1849 | 13.2 | -2246 | 16.03 | -31 | 0.22 | 14008 | 354.5 | 365.0 | 368.5 | 350.5 |
| 2023-12-27 | 27.23 (+0.5) | 10.98 (-0.16) | 3.95 (-0.04) | 1145 | 13.19 | -383 | 4.41 | -120 | 1.38 | 8678 | 362.5 | 362.5 | 365.0 | 358.0 |
| 2023-12-26 | 26.73 (+0.55) | 11.14 (-0.45) | 3.99 (+0.01) | 1513 | 15.66 | -1127 | 11.66 | 23 | 0.24 | 9663 | 361.0 | 357.0 | 366.5 | 356.5 |
| 2023-12-25 | 26.18 (-0.16) | 11.59 (-0.12) | 3.98 (-0.05) | -506 | 7.2 | -286 | 4.07 | -112 | 1.59 | 7030 | 357.0 | 361.5 | 361.5 | 354.0 |
| 2023-12-22 | 26.34 (+1.31) | 11.71 (-0.06) | 4.03 (-0.07) | 3004 | 25.3 | -144 | 1.21 | -176 | 1.48 | 11875 | 358.0 | 354.0 | 360.0 | 352.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 16.53 (-1.8) | 1.35 (+0.05) | 3.72 (+0.23) | -5072 | 8.93 | 131 | 0.23 | 600 | 1.06 | 56784 | 231.0 | 233.0 | 252.0 | 230.0 |
| 2024-12-13 | 18.33 (-0.22) | 1.3 (0.0) | 3.49 (-0.13) | -452 | 2.13 | -11 | 0.05 | -344 | 1.62 | 21261 | 230.0 | 229.0 | 241.5 | 227.0 |
| 2024-12-06 | 18.55 (-0.26) | 1.3 (-0.12) | 3.62 (+0.1) | -507 | 2.63 | -309 | 1.6 | 251 | 1.3 | 19260 | 229.5 | 222.5 | 234.5 | 220.0 |
| 2024-11-29 | 18.81 (+0.06) | 1.42 (-0.01) | 3.52 (+0.02) | 344 | 2.4 | -22 | 0.15 | 53 | 0.37 | 14324 | 222.0 | 227.0 | 230.5 | 211.0 |
| 2024-11-22 | 18.75 (+0.13) | 1.43 (-0.06) | 3.5 (+0.06) | 662 | 3.86 | -159 | 0.93 | 155 | 0.9 | 17139 | 224.0 | 225.0 | 230.5 | 215.0 |
| 2024-11-15 | 18.62 (+0.23) | 1.49 (-0.59) | 3.44 (+0.05) | 621 | 3.21 | -1552 | 8.01 | 130 | 0.67 | 19367 | 226.0 | 233.0 | 235.5 | 218.5 |
| 2024-11-08 | 18.39 (+0.07) | 2.08 (-1.09) | 3.39 (-0.06) | 1396 | 5.96 | -2824 | 12.06 | -146 | 0.62 | 23419 | 232.5 | 230.0 | 243.5 | 225.5 |
| 2024-11-01 | 18.32 (-0.93) | 3.17 (-0.52) | 3.45 (-0.03) | -4348 | 10.18 | -1362 | 3.19 | -68 | 0.16 | 42698 | 229.5 | 257.0 | 261.0 | 218.0 |
| 2024-10-25 | 19.25 (-0.75) | 3.69 (+0.11) | 3.48 (+0.11) | -2733 | 14.75 | -194 | 1.05 | 277 | 1.49 | 18532 | 254.5 | 262.5 | 274.5 | 253.0 |
| 2024-10-18 | 20.0 (-1.04) | 3.58 (+0.35) | 3.37 (+0.08) | -4019 | 20.22 | 913 | 4.59 | 210 | 1.06 | 19880 | 260.0 | 264.5 | 280.5 | 260.0 |
| 2024-10-11 | 21.04 (+0.4) | 3.23 (-0.05) | 3.29 (+0.07) | 649 | 4.63 | -145 | 1.03 | 174 | 1.24 | 14032 | 267.5 | 263.0 | 269.0 | 252.0 |
| 2024-10-04 | 20.64 (-0.25) | 3.28 (-0.02) | 3.22 (-0.16) | -1180 | 11.89 | -44 | 0.44 | -423 | 4.26 | 9925 | 260.0 | 265.0 | 272.5 | 257.5 |
| 2024-09-27 | 20.89 (-0.07) | 3.3 (-0.05) | 3.38 (+0.24) | -214 | 1.02 | -138 | 0.66 | 646 | 3.09 | 20884 | 268.0 | 262.5 | 274.5 | 254.0 |
| 2024-09-20 | 20.96 (-0.36) | 3.35 (-0.24) | 3.14 (+0.04) | -1062 | 8.26 | -606 | 4.71 | 105 | 0.82 | 12861 | 261.0 | 266.0 | 271.0 | 252.0 |
| 2024-09-13 | 21.32 (-0.11) | 3.59 (-0.42) | 3.1 (+0.01) | 733 | 4.31 | -1100 | 6.47 | 26 | 0.15 | 17010 | 265.5 | 254.0 | 269.5 | 250.0 |
| 2024-09-06 | 21.43 (-0.62) | 4.01 (-0.11) | 3.09 (-0.38) | -928 | 3.43 | -306 | 1.13 | -987 | 3.65 | 27076 | 264.5 | 305.5 | 306.5 | 258.0 |
| 2024-08-30 | 22.05 (-0.15) | 4.12 (-0.23) | 3.47 (+0.16) | -42 | 0.16 | -593 | 2.3 | 398 | 1.54 | 25813 | 304.0 | 302.0 | 308.0 | 286.0 |
| 2024-08-23 | 22.2 (+0.04) | 4.35 (-0.04) | 3.31 (+0.03) | 1299 | 6.51 | -104 | 0.52 | 90 | 0.45 | 19967 | 297.0 | 298.5 | 303.0 | 291.5 |
| 2024-08-16 | 22.16 (+0.41) | 4.39 (-0.08) | 3.28 (+0.06) | 1787 | 5.16 | -190 | 0.55 | 155 | 0.45 | 34655 | 297.0 | 265.5 | 303.0 | 265.5 |
| 2024-08-09 | 21.75 (+0.56) | 4.47 (-1.0) | 3.22 (-0.29) | 2481 | 4.78 | -2621 | 5.05 | -763 | 1.47 | 51927 | 265.0 | 265.0 | 276.0 | 233.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 21.19 (-1.13) | 5.47 (-0.2) | 3.51 (-0.14) | -3176 | 5.37 | -529 | 0.89 | -351 | 0.59 | 59189 | 287.0 | 325.0 | 326.5 | 280.0 |
| 2024-07-26 | 22.32 (-0.06) | 5.67 (+0.13) | 3.65 (+0.06) | -520 | 1.69 | 567 | 1.84 | 144 | 0.47 | 30832 | 318.5 | 335.5 | 339.0 | 306.5 |
| 2024-07-19 | 22.38 (-0.83) | 5.54 (+0.68) | 3.59 (-0.28) | -1982 | 2.89 | 1760 | 2.57 | -721 | 1.05 | 68607 | 337.5 | 345.5 | 365.0 | 326.0 |
| 2024-07-12 | 23.21 (+1.34) | 4.86 (-0.3) | 3.87 (-0.19) | 3096 | 6.62 | -790 | 1.69 | -495 | 1.06 | 46796 | 343.0 | 354.5 | 356.5 | 332.0 |
| 2024-07-05 | 21.87 (+1.75) | 5.16 (+0.71) | 4.06 (+0.16) | 1802 | 2.98 | 1854 | 3.06 | 423 | 0.7 | 60555 | 351.0 | 338.0 | 353.0 | 331.5 |
| 2024-06-28 | 20.12 (-0.06) | 4.45 (+0.93) | 3.9 (+0.03) | -438 | 0.69 | 2430 | 3.83 | 63 | 0.1 | 63389 | 336.0 | 329.0 | 343.5 | 303.5 |
| 2024-06-21 | 20.18 (+0.49) | 3.52 (+1.19) | 3.87 (-0.07) | 3221 | 4.11 | 3107 | 3.96 | -171 | 0.22 | 78367 | 330.5 | 317.0 | 341.0 | 315.0 |
| 2024-06-14 | 19.69 (+0.8) | 2.33 (0.0) | 3.94 (+0.18) | 3657 | 11.02 | 8 | 0.02 | 474 | 1.43 | 33178 | 316.5 | 301.0 | 319.5 | 291.5 |
| 2024-06-07 | 18.89 (+0.03) | 2.33 (-0.08) | 3.76 (-0.4) | -957 | 2.55 | -225 | 0.6 | -1052 | 2.81 | 37475 | 301.0 | 302.0 | 310.0 | 296.0 |
| 2024-05-31 | 18.86 (-4.43) | 2.41 (+0.02) | 4.16 (+0.21) | -14197 | 17.87 | 47 | 0.06 | 543 | 0.68 | 79428 | 297.5 | 277.5 | 307.5 | 275.5 |
| 2024-05-24 | 23.29 (-0.9) | 2.39 (-0.28) | 3.95 (+0.22) | -2218 | 11.79 | -717 | 3.81 | 571 | 3.04 | 18810 | 275.5 | 279.5 | 283.5 | 269.0 |
| 2024-05-17 | 24.19 (-0.95) | 2.67 (-0.06) | 3.73 (+0.13) | -1981 | 7.68 | -168 | 0.65 | 346 | 1.34 | 25797 | 277.0 | 275.5 | 285.5 | 270.5 |
| 2024-05-10 | 25.14 (-0.52) | 2.73 (-0.19) | 3.6 (+0.06) | -602 | 2.23 | -484 | 1.79 | 139 | 0.51 | 27003 | 273.0 | 293.5 | 294.5 | 269.0 |
| 2024-05-03 | 25.66 (-1.14) | 2.92 (-0.14) | 3.54 (+0.15) | -2106 | 9.13 | -367 | 1.59 | 400 | 1.73 | 23074 | 289.0 | 302.0 | 305.5 | 288.0 |
| 2024-04-26 | 26.8 (+1.26) | 3.06 (-1.68) | 3.39 (-0.05) | 1340 | 2.05 | -5117 | 7.83 | -128 | 0.2 | 65382 | 295.5 | 306.0 | 308.0 | 277.5 |
| 2024-04-19 | 25.54 (-1.03) | 4.74 (-0.15) | 3.44 (-0.22) | -1983 | 5.06 | -381 | 0.97 | -558 | 1.42 | 39226 | 306.0 | 320.0 | 327.5 | 297.0 |
| 2024-04-12 | 26.57 (+0.16) | 4.89 (-0.2) | 3.66 (-0.08) | -435 | 1.25 | -539 | 1.55 | -220 | 0.63 | 34711 | 323.0 | 347.0 | 352.5 | 315.5 |
| 2024-04-03 | 26.41 (+0.16) | 5.09 (-0.28) | 3.74 (-0.14) | -241 | 1.68 | -83 | 0.58 | 101 | 0.7 | 14379 | 345.0 | 347.0 | 354.0 | 338.0 |
| 2024-03-29 | 26.25 (-0.58) | 5.37 (-0.11) | 3.88 (-0.14) | -1629 | 6.6 | -262 | 1.06 | -343 | 1.39 | 24700 | 344.0 | 356.0 | 361.5 | 333.5 |
| 2024-03-22 | 26.83 (-0.29) | 5.48 (-0.43) | 4.02 (-0.03) | -762 | 2.86 | -1090 | 4.09 | -80 | 0.3 | 26663 | 351.5 | 357.0 | 360.5 | 344.5 |
| 2024-03-15 | 27.12 (-0.38) | 5.91 (-0.92) | 4.05 (+0.01) | -838 | 2.18 | -2284 | 5.95 | 19 | 0.05 | 38412 | 354.5 | 363.5 | 376.5 | 339.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 27.5 (-0.36) | 6.83 (-1.18) | 4.04 (-0.34) | -813 | 1.43 | -2922 | 5.14 | -840 | 1.48 | 56808 | 362.5 | 406.5 | 416.0 | 362.5 |
| 2024-03-01 | 27.86 (-0.63) | 8.01 (-0.33) | 4.38 (+0.24) | -915 | 1.96 | -820 | 1.75 | 599 | 1.28 | 46787 | 398.5 | 387.0 | 403.0 | 375.0 |
| 2024-02-23 | 28.49 (-3.92) | 8.34 (-2.97) | 4.14 (-0.04) | -10896 | 10.24 | -7379 | 6.93 | -98 | 0.09 | 106403 | 386.0 | 438.0 | 438.0 | 376.0 |
| 2024-02-16 | 32.41 (-0.15) | 11.31 (-0.25) | 4.18 (+0.29) | -584 | 1.38 | -634 | 1.5 | 706 | 1.67 | 42402 | 441.5 | 448.0 | 459.5 | 435.5 |
| 2024-02-05 | 32.56 (-0.28) | 11.56 (-0.11) | 3.89 (-0.05) | -557 | 5.3 | -276 | 2.63 | -118 | 1.12 | 10512 | 418.0 | 422.5 | 428.0 | 416.5 |
| 2024-02-02 | 32.84 (+0.02) | 11.67 (-0.61) | 3.94 (-0.08) | -421 | 0.64 | -1518 | 2.31 | -197 | 0.3 | 65762 | 421.0 | 418.0 | 434.0 | 408.5 |
| 2024-01-26 | 32.82 (-0.21) | 12.28 (+0.08) | 4.02 (+0.08) | -644 | 0.82 | 229 | 0.29 | 198 | 0.25 | 78225 | 422.0 | 436.0 | 448.0 | 422.0 |
| 2024-01-19 | 33.03 (-1.03) | 12.2 (+0.96) | 3.94 (+0.07) | -2014 | 1.6 | 2383 | 1.9 | 170 | 0.14 | 125710 | 430.0 | 425.0 | 442.0 | 408.5 |
| 2024-01-12 | 34.06 (+2.08) | 11.24 (+0.51) | 3.87 (+0.23) | 6161 | 4.4 | 1259 | 0.9 | 570 | 0.41 | 139952 | 421.5 | 384.0 | 433.5 | 372.5 |
| 2024-01-05 | 31.98 (+4.96) | 10.73 (+1.04) | 3.64 (-0.24) | 13063 | 16.94 | 2589 | 3.36 | -589 | 0.76 | 77134 | 384.0 | 357.0 | 385.0 | 350.5 |
| 2023-12-29 | 27.02 (+0.68) | 9.69 (-2.02) | 3.88 (-0.15) | 1692 | 3.61 | -5020 | 10.71 | -371 | 0.79 | 46852 | 357.0 | 361.5 | 368.5 | 350.5 |
| 2023-12-22 | 26.34 (-2.26) | 11.71 (-0.7) | 4.03 (-0.2) | -5946 | 7.42 | -1751 | 2.18 | -487 | 0.61 | 80167 | 358.0 | 361.0 | 376.5 | 348.5 |
| 2023-12-15 | 28.6 (-3.18) | 12.41 (-0.31) | 4.23 (-0.01) | -8351 | 6.91 | -769 | 0.64 | -44 | 0.04 | 120798 | 361.0 | 369.0 | 391.0 | 361.0 |
| 2023-12-08 | 31.78 (-1.87) | 12.72 (-1.53) | 4.24 (+0.04) | -3685 | 3.91 | -3797 | 4.03 | 112 | 0.12 | 94328 | 370.0 | 392.0 | 393.5 | 353.0 |
| 2023-12-01 | 33.65 (+3.15) | 14.25 (+1.44) | 4.2 (-0.15) | 7736 | 5.4 | 3574 | 2.49 | -368 | 0.26 | 143300 | 391.0 | 346.0 | 396.0 | 328.5 |
| 2023-11-24 | 30.5 (-0.42) | 12.81 (-0.01) | 4.35 (-0.08) | -1366 | 1.32 | -5 | 0.0 | -200 | 0.19 | 103585 | 344.0 | 361.0 | 361.5 | 329.0 |
| 2023-11-17 | 30.92 (+2.44) | 12.82 (-0.02) | 4.43 (+0.04) | 6186 | 6.97 | -51 | 0.06 | 104 | 0.12 | 88732 | 351.0 | 329.5 | 351.0 | 316.0 |
| 2023-11-10 | 28.48 (-0.37) | 12.84 (+0.13) | 4.39 (-0.18) | -1300 | 2.17 | 303 | 0.51 | -459 | 0.77 | 59799 | 323.5 | 328.5 | 337.5 | 322.5 |
| 2023-11-03 | 28.85 (+0.62) | 12.71 (+0.15) | 4.57 (-0.36) | 1194 | 1.24 | 382 | 0.4 | -908 | 0.94 | 96394 | 322.0 | 310.5 | 331.0 | 296.0 |
| 2023-10-27 | 28.23 (-1.88) | 12.56 (+1.23) | 4.93 (-0.18) | -5123 | 4.93 | 2461 | 2.37 | -437 | 0.42 | 103866 | 308.5 | 332.0 | 342.5 | 306.5 |
| 2023-10-20 | 30.11 (+0.98) | 11.33 (+0.73) | 5.11 (-0.31) | 2000 | 1.59 | 1821 | 1.45 | -775 | 0.62 | 125689 | 334.5 | 342.0 | 367.0 | 330.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 29.13 (+1.05) | 10.6 (+0.24) | 5.42 (+0.08) | 3387 | 4.77 | 593 | 0.84 | 218 | 0.31 | 70949 | 343.0 | 329.0 | 345.0 | 328.0 |
| 2023-10-06 | 28.08 (+0.84) | 10.36 (-0.35) | 5.34 (+0.61) | 1062 | 1.48 | -876 | 1.22 | 1511 | 2.11 | 71777 | 323.0 | 312.0 | 323.0 | 297.5 |
| 2023-09-28 | 27.24 (-0.71) | 10.71 (-0.48) | 4.73 (-0.16) | 75 | 0.12 | -1194 | 1.85 | -411 | 0.64 | 64543 | 306.0 | 306.0 | 318.0 | 295.0 |
| 2023-09-22 | 27.95 (+0.84) | 11.19 (-2.11) | 4.89 (-0.54) | 3850 | 3.62 | -5237 | 4.92 | -1348 | 1.27 | 106493 | 304.5 | 335.5 | 346.0 | 291.5 |
| 2023-09-15 | 27.11 (+0.71) | 13.3 (+0.19) | 5.43 (-1.1) | 547 | 0.4 | 473 | 0.34 | -2720 | 1.97 | 138304 | 338.0 | 363.5 | 366.5 | 321.5 |
| 2023-09-08 | 26.4 (+1.31) | 13.11 (+0.86) | 6.53 (+0.37) | 3351 | 2.95 | 2135 | 1.88 | 907 | 0.8 | 113766 | 360.0 | 340.5 | 374.0 | 336.0 |
| 2023-09-01 | 25.09 (-1.46) | 12.25 (+0.62) | 6.16 (+0.15) | -3520 | 3.43 | 1555 | 1.52 | 389 | 0.38 | 102487 | 335.0 | 340.5 | 357.0 | 323.0 |
| 2023-08-25 | 26.55 (-0.24) | 11.63 (-0.07) | 6.01 (-0.53) | -732 | 0.59 | -186 | 0.15 | -1310 | 1.06 | 124143 | 334.0 | 344.5 | 356.0 | 320.0 |
| 2023-08-18 | 26.79 (-1.61) | 11.7 (+2.64) | 6.54 (+0.11) | -4996 | 3.19 | 6565 | 4.19 | 253 | 0.16 | 156730 | 328.0 | 291.0 | 373.0 | 290.5 |
| 2023-08-11 | 28.4 (-0.44) | 9.06 (+0.05) | 6.43 (-0.59) | -12 | 0.03 | 139 | 0.34 | -1447 | 3.49 | 41447 | 293.5 | 286.5 | 309.5 | 275.0 |
| 2023-08-04 | 28.84 (+0.94) | 9.01 (-0.93) | 7.02 (-0.47) | 2565 | 8.64 | -2331 | 7.85 | -1167 | 3.93 | 29681 | 281.5 | 324.5 | 334.5 | 267.0 |
| 2023-07-28 | 27.9 (+0.07) | 9.94 (-1.71) | 7.49 (+1.05) | 15 | 0.02 | -4239 | 5.67 | 2592 | 3.47 | 74751 | 319.5 | 389.5 | 403.0 | 310.0 |
| 2023-07-21 | 27.83 (-0.71) | 11.65 (+1.53) | 6.44 (+0.46) | -902 | 0.49 | 3786 | 2.05 | 1157 | 0.63 | 185114 | 379.5 | 305.0 | 379.5 | 303.0 |
| 2023-07-14 | 28.54 (-1.12) | 10.12 (+0.39) | 5.98 (+0.76) | -2372 | 1.7 | 971 | 0.7 | 1875 | 1.35 | 139215 | 295.0 | 250.0 | 295.0 | 247.5 |
| 2023-07-07 | 29.66 (+4.06) | 9.73 (+2.22) | 5.22 (+0.33) | 10667 | 6.25 | 6304 | 3.69 | 823 | 0.48 | 170673 | 244.5 | 215.0 | 264.5 | 215.0 |
| 2023-06-30 | 25.6 (+1.04) | 7.51 (+1.35) | 4.89 (+0.63) | 2078 | 2.01 | 3346 | 3.24 | 1577 | 1.52 | 103426 | 211.0 | 198.5 | 217.0 | 197.5 |
| 2023-06-21 | 24.56 (+2.46) | 6.16 (+0.15) | 4.26 (-0.19) | 3601 | 9.44 | 379 | 0.99 | -492 | 1.29 | 38149 | 199.0 | 194.5 | 200.5 | 191.0 |
| 2023-06-16 | 22.1 (+1.81) | 6.01 (+0.47) | 4.45 (+1.05) | 5259 | 6.76 | 1179 | 1.52 | 2629 | 3.38 | 77811 | 193.0 | 174.0 | 197.0 | 173.5 |
| 2023-06-09 | 20.29 (+0.68) | 5.54 (+0.01) | 3.4 (0.0) | 1405 | 6.27 | 20 | 0.09 | -16 | 0.07 | 22410 | 173.5 | 173.0 | 174.0 | 167.0 |
| 2023-06-02 | 19.61 (-0.2) | 5.53 (-0.29) | 3.4 (+0.48) | 1675 | 4.17 | -732 | 1.82 | 1192 | 2.97 | 40187 | 172.0 | 171.5 | 176.0 | 169.5 |
| 2023-05-26 | 19.81 (-2.92) | 5.82 (+0.09) | 2.92 (-0.23) | -7449 | 14.86 | 225 | 0.45 | -552 | 1.1 | 50122 | 168.5 | 173.0 | 176.5 | 166.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 22.73 (+0.6) | 5.73 (-0.22) | 3.15 (+0.41) | 1663 | 4.61 | -533 | 1.48 | 1003 | 2.78 | 36106 | 172.0 | 165.5 | 173.0 | 161.5 |
| 2023-05-12 | 22.13 (+0.58) | 5.95 (-0.34) | 2.74 (+0.13) | 2267 | 7.03 | -843 | 2.61 | 321 | 0.99 | 32268 | 167.0 | 172.0 | 174.0 | 164.0 |
| 2023-05-05 | 21.55 (+0.93) | 6.29 (-0.77) | 2.61 (-0.06) | 2579 | 7.16 | -1916 | 5.32 | -155 | 0.43 | 36011 | 170.0 | 164.0 | 171.0 | 162.5 |
| 2023-04-28 | 20.62 (-1.29) | 7.06 (-2.49) | 2.67 (-0.15) | -3511 | 3.99 | -6206 | 7.05 | -364 | 0.41 | 87973 | 164.0 | 183.0 | 184.0 | 155.5 |
| 2023-04-21 | 21.91 (-0.32) | 9.55 (-0.68) | 2.82 (-0.44) | -1940 | 5.2 | -1689 | 4.52 | -1096 | 2.94 | 37341 | 184.5 | 193.0 | 197.0 | 181.5 |
| 2023-04-14 | 22.23 (-1.01) | 10.23 (-0.77) | 3.26 (-0.33) | -3409 | 7.27 | -1911 | 4.07 | -811 | 1.73 | 46903 | 194.5 | 200.5 | 203.5 | 191.0 |
| 2023-04-07 | 23.24 (+0.57) | 11.0 (+0.02) | 3.59 (0.0) | 1009 | 3.2 | 56 | 0.18 | -2 | 0.01 | 31485 | 200.0 | 197.0 | 204.0 | 193.5 |
| 2023-03-31 | 22.67 (-3.38) | 10.98 (+0.04) | 3.59 (-0.43) | -10545 | 9.39 | -512 | 0.46 | -1058 | 0.94 | 112339 | 196.5 | 217.0 | 217.5 | 188.0 |
| 2023-03-24 | 26.05 (+2.01) | 10.94 (-0.1) | 4.02 (+0.51) | 4871 | 4.75 | -269 | 0.26 | 1262 | 1.23 | 102516 | 215.5 | 198.0 | 218.0 | 191.0 |
| 2023-03-17 | 24.04 (+1.45) | 11.04 (+0.18) | 3.51 (+0.01) | 3991 | 5.57 | 454 | 0.63 | 12 | 0.02 | 71695 | 194.5 | 186.5 | 195.5 | 181.5 |
| 2023-03-10 | 22.59 (-0.63) | 10.86 (-0.19) | 3.5 (-0.23) | -1425 | 1.91 | -464 | 0.62 | -559 | 0.75 | 74505 | 187.0 | 191.5 | 201.5 | 183.5 |
| 2023-03-03 | 23.22 (-0.85) | 11.05 (-0.06) | 3.73 (+0.08) | -1183 | 3.09 | -150 | 0.39 | 189 | 0.49 | 38341 | 188.5 | 185.5 | 194.0 | 183.5 |
| 2023-02-24 | 24.07 (-3.0) | 11.11 (-2.08) | 3.65 (-0.13) | -8308 | 7.01 | -5178 | 4.37 | -323 | 0.27 | 118502 | 185.5 | 197.0 | 202.0 | 181.0 |
| 2023-02-17 | 27.07 (-1.21) | 13.19 (+0.15) | 3.78 (+0.67) | -2902 | 5.05 | 364 | 0.63 | 1674 | 2.91 | 57428 | 196.5 | 190.0 | 200.5 | 189.0 |
| 2023-02-10 | 28.28 (-2.43) | 13.04 (+0.94) | 3.11 (-0.09) | -5803 | 5.34 | 2346 | 2.16 | -221 | 0.2 | 108633 | 193.5 | 194.5 | 204.5 | 186.5 |
| 2023-02-03 | 30.71 (+1.7) | 12.1 (+2.44) | 3.2 (+0.76) | 4687 | 4.11 | 6067 | 5.32 | 1876 | 1.65 | 113962 | 194.5 | 166.0 | 201.0 | 164.0 |
| 2023-01-17 | 29.01 (+0.52) | 9.66 (0.0) | 2.44 (+0.1) | 1207 | 12.43 | -2 | 0.02 | 254 | 2.62 | 9712 | 160.0 | 158.5 | 161.0 | 157.5 |
| 2023-01-13 | 28.49 (+0.24) | 9.66 (+0.12) | 2.34 (+0.15) | 433 | 0.82 | 298 | 0.56 | 385 | 0.72 | 53117 | 157.5 | 155.5 | 163.5 | 154.0 |
| 2023-01-06 | 28.25 (+1.54) | 9.54 (-1.22) | 2.19 (+0.24) | 4110 | 10.18 | -3022 | 7.49 | 597 | 1.48 | 40368 | 151.0 | 142.0 | 152.0 | 141.5 |
| 2022-12-30 | 26.71 (-0.02) | 10.76 (-1.08) | 1.95 (-0.05) | 417 | 0.67 | -2071 | 3.33 | -147 | 0.24 | 62133 | 142.5 | 159.0 | 159.5 | 142.5 |
| 2022-12-23 | 26.73 (+0.34) | 11.84 (+0.05) | 2.0 (-0.15) | 630 | 1.37 | 144 | 0.31 | -359 | 0.78 | 45871 | 159.0 | 164.0 | 168.0 | 154.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 26.39 (+0.19) | 11.79 (-0.35) | 2.15 (-0.13) | 244 | 0.42 | -878 | 1.51 | -321 | 0.55 | 58320 | 165.0 | 167.0 | 175.5 | 161.5 |
| 2022-12-09 | 26.2 (+0.13) | 12.14 (-0.3) | 2.28 (-0.18) | 387 | 0.64 | -760 | 1.25 | -445 | 0.73 | 60754 | 168.5 | 178.5 | 182.5 | 166.5 |
| 2022-12-02 | 26.07 (+0.19) | 12.44 (+0.74) | 2.46 (+0.03) | 294 | 0.46 | 1853 | 2.87 | 58 | 0.09 | 64577 | 176.5 | 165.0 | 182.0 | 164.0 |
| 2022-11-25 | 25.88 (-0.9) | 11.7 (+0.48) | 2.43 (-0.1) | -885 | 1.12 | 1185 | 1.5 | -230 | 0.29 | 78885 | 167.5 | 166.0 | 174.0 | 160.0 |
| 2022-11-18 | 26.78 (+1.16) | 11.22 (+1.03) | 2.53 (-0.41) | 2686 | 2.15 | 2574 | 2.06 | -1026 | 0.82 | 124941 | 166.0 | 159.0 | 174.5 | 157.0 |
| 2022-11-11 | 25.62 (+2.02) | 10.19 (+0.55) | 2.94 (+0.11) | 5143 | 3.76 | 1371 | 1.0 | 275 | 0.2 | 136737 | 156.5 | 142.5 | 164.0 | 142.5 |
| 2022-11-04 | 23.6 (-1.02) | 9.64 (+0.32) | 2.83 (+0.03) | -2725 | 2.77 | 780 | 0.79 | 70 | 0.07 | 98270 | 142.5 | 143.0 | 147.5 | 140.5 |
| 2022-10-28 | 24.62 (+0.11) | 9.32 (+1.05) | 2.8 (+0.75) | 28 | 0.01 | 2628 | 1.16 | 1869 | 0.83 | 226334 | 139.5 | 129.0 | 148.5 | 129.0 |
| 2022-10-21 | 24.51 (-1.89) | 8.27 (+0.39) | 2.05 (-0.11) | -4492 | 2.68 | 955 | 0.57 | -275 | 0.16 | 167355 | 122.5 | 127.0 | 135.5 | 121.0 |
| 2022-10-14 | 26.4 (+2.25) | 7.88 (-0.11) | 2.16 (+0.11) | 5544 | 4.03 | -279 | 0.2 | 271 | 0.2 | 137733 | 130.0 | 130.5 | 132.0 | 118.5 |
| 2022-10-07 | 24.15 (-1.5) | 7.99 (-0.05) | 2.05 (-0.08) | -4044 | 2.54 | 455 | 0.29 | -184 | 0.12 | 158997 | 136.5 | 131.0 | 143.0 | 131.0 |
| 2022-09-30 | 25.65 (+4.09) | 8.04 (-1.11) | 2.13 (+0.34) | 10688 | 5.81 | -2768 | 1.5 | 848 | 0.46 | 183947 | 134.0 | 142.5 | 145.5 | 123.5 |
| 2022-09-23 | 21.56 (-0.4) | 9.15 (-1.59) | 1.79 (-0.01) | -843 | 0.77 | -3951 | 3.61 | -44 | 0.04 | 109579 | 145.5 | 154.5 | 157.0 | 144.0 |
| 2022-09-16 | 21.96 (+1.04) | 10.74 (-2.07) | 1.8 (-0.16) | 2784 | 2.17 | -5135 | 3.99 | -391 | 0.3 | 128566 | 153.5 | 179.5 | 180.5 | 152.5 |
| 2022-09-08 | 20.92 (-1.37) | 12.81 (-0.3) | 1.96 (-0.27) | -3956 | 4.0 | -742 | 0.75 | -664 | 0.67 | 98853 | 175.5 | 189.0 | 190.5 | 170.5 |
| 2022-09-02 | 22.29 (-0.62) | 13.11 (+0.04) | 2.23 (-0.5) | -1824 | 1.4 | 78 | 0.06 | -1243 | 0.95 | 130340 | 188.0 | 180.0 | 192.5 | 179.0 |
| 2022-08-26 | 22.91 (+0.2) | 13.07 (+1.45) | 2.73 (-0.19) | 67 | 0.04 | 3603 | 2.02 | -486 | 0.27 | 178364 | 191.0 | 188.0 | 203.5 | 182.0 |
| 2022-08-19 | 22.71 (-1.22) | 11.62 (+2.62) | 2.92 (+0.09) | -3919 | 1.69 | 6517 | 2.81 | 229 | 0.1 | 232071 | 189.5 | 174.5 | 198.5 | 171.0 |
| 2022-08-12 | 23.93 (-2.24) | 9.0 (+0.33) | 2.83 (+0.17) | -5981 | 4.51 | 833 | 0.63 | 417 | 0.31 | 132580 | 170.5 | 158.0 | 170.5 | 149.0 |
| 2022-08-05 | 26.17 (+0.18) | 8.67 (-0.4) | 2.66 (+0.15) | 562 | 0.39 | -991 | 0.69 | 372 | 0.26 | 143012 | 159.5 | 156.0 | 159.5 | 143.0 |
| 2022-07-29 | 25.99 (-2.8) | 9.07 (-1.95) | 2.51 (-0.08) | -7551 | 3.29 | -4856 | 2.11 | -193 | 0.08 | 229704 | 156.0 | 180.0 | 183.0 | 155.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 28.79 (-3.68) | 11.02 (+1.15) | 2.59 (-0.59) | -10443 | 4.56 | 2874 | 1.26 | -1466 | 0.64 | 228924 | 180.5 | 154.5 | 189.5 | 153.0 |
| 2022-07-15 | 32.47 (+0.61) | 9.87 (-1.95) | 3.18 (+0.6) | 2058 | 2.06 | -4852 | 4.87 | 1497 | 1.5 | 99699 | 152.5 | 168.0 | 170.5 | 143.5 |
| 2022-07-08 | 31.86 (+1.82) | 11.82 (-1.39) | 2.58 (+0.17) | 4725 | 2.22 | -3463 | 1.63 | 425 | 0.2 | 212880 | 165.0 | 172.0 | 180.5 | 157.0 |
| 2022-07-01 | 30.04 (+0.09) | 13.21 (-0.06) | 2.41 (-0.2) | 714 | 0.49 | -533 | 0.36 | -497 | 0.34 | 146971 | 172.0 | 191.5 | 203.5 | 172.0 |
| 2022-06-24 | 29.95 (+3.27) | 13.27 (-1.39) | 2.61 (+0.2) | 8708 | 6.02 | -3451 | 2.38 | 496 | 0.34 | 144742 | 187.5 | 210.5 | 211.5 | 182.5 |
| 2022-06-17 | 26.68 (+1.38) | 14.66 (+0.16) | 2.41 (0.0) | 3381 | 2.54 | 399 | 0.3 | -4 | 0.0 | 132901 | 209.0 | 219.0 | 236.0 | 204.0 |
| 2022-06-10 | 25.3 (+0.73) | 14.5 (-1.86) | 2.41 (+0.52) | 1613 | 1.53 | -4629 | 4.38 | 1286 | 1.22 | 105768 | 225.5 | 226.0 | 235.0 | 216.5 |
| 2022-06-02 | 24.57 (-2.23) | 16.36 (-0.78) | 1.89 (-0.12) | -5963 | 5.85 | -1953 | 1.92 | -282 | 0.28 | 101852 | 226.0 | 235.0 | 248.0 | 224.5 |
| 2022-05-27 | 26.8 (-1.42) | 17.14 (-3.3) | 2.01 (-0.13) | -3605 | 2.56 | -8177 | 5.8 | -338 | 0.24 | 140954 | 231.0 | 273.0 | 279.0 | 231.0 |
| 2022-05-20 | 28.22 (-1.47) | 20.44 (-0.01) | 2.14 (+0.19) | -3379 | 2.2 | -46 | 0.03 | 474 | 0.31 | 153759 | 269.5 | 267.0 | 274.5 | 249.0 |
| 2022-05-13 | 29.69 (+0.73) | 20.45 (-0.99) | 1.95 (-0.16) | 1524 | 0.95 | -2456 | 1.53 | -395 | 0.25 | 160914 | 257.0 | 269.0 | 269.5 | 235.0 |
| 2022-05-06 | 28.96 (-1.56) | 21.44 (+1.2) | 2.11 (+0.17) | -4411 | 4.32 | 2986 | 2.92 | 414 | 0.41 | 102112 | 272.0 | 263.5 | 286.5 | 261.0 |
| 2022-04-29 | 30.52 (+1.91) | 20.24 (-1.05) | 1.94 (-0.08) | 4948 | 3.4 | -2622 | 1.8 | -200 | 0.14 | 145402 | 260.5 | 253.5 | 269.5 | 228.5 |
| 2022-04-22 | 28.61 (+0.62) | 21.29 (-0.32) | 2.02 (-0.13) | 1531 | 1.4 | -792 | 0.72 | -308 | 0.28 | 109354 | 267.5 | 260.0 | 280.5 | 255.5 |
| 2022-04-15 | 27.99 (+0.65) | 21.61 (-1.8) | 2.15 (+0.08) | 1372 | 0.87 | -4471 | 2.83 | 199 | 0.13 | 158052 | 265.5 | 301.5 | 301.5 | 258.0 |
| 2022-04-08 | 27.34 (-0.64) | 23.41 (+0.35) | 2.07 (-0.12) | -1765 | 1.65 | 861 | 0.8 | -300 | 0.28 | 106966 | 301.5 | 305.0 | 319.5 | 292.0 |
| 2022-04-01 | 27.98 (+3.18) | 23.06 (+0.73) | 2.19 (-0.14) | 7808 | 4.12 | 1386 | 0.73 | -347 | 0.18 | 189351 | 312.0 | 292.5 | 331.5 | 288.5 |
| 2022-03-25 | 24.8 (+0.9) | 22.33 (+0.55) | 2.33 (-0.1) | 2274 | 2.03 | 1356 | 1.21 | -265 | 0.24 | 111875 | 296.0 | 275.0 | 300.0 | 273.5 |
| 2022-03-18 | 23.9 (-3.22) | 21.78 (+0.7) | 2.43 (+0.17) | -8120 | 4.17 | 1753 | 0.9 | 424 | 0.22 | 194836 | 273.0 | 290.5 | 295.0 | 254.5 |
| 2022-03-11 | 27.12 (-2.61) | 21.08 (+0.92) | 2.26 (-0.01) | -6118 | 2.34 | 2279 | 0.87 | -13 | 0.0 | 260964 | 287.0 | 285.5 | 296.5 | 271.5 |
| 2022-03-04 | 29.73 (+2.79) | 20.16 (+0.15) | 2.27 (-0.34) | 6973 | 2.67 | 390 | 0.15 | -854 | 0.33 | 260727 | 288.0 | 279.5 | 328.0 | 279.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 26.94 (+2.81) | 20.01 (+1.15) | 2.61 (+0.39) | 7463 | 2.84 | 2856 | 1.09 | 984 | 0.37 | 263156 | 272.5 | 236.5 | 272.5 | 231.0 |
| 2022-02-18 | 24.13 (-1.85) | 18.86 (+0.45) | 2.22 (+0.3) | -4672 | 2.13 | 1108 | 0.51 | 745 | 0.34 | 219079 | 238.5 | 239.5 | 253.0 | 224.0 |
| 2022-02-11 | 25.98 (-1.38) | 18.41 (+2.33) | 1.92 (+0.13) | -3316 | 1.41 | 5795 | 2.47 | 319 | 0.14 | 234537 | 244.0 | 206.0 | 249.5 | 195.5 |
| 2022-01-26 | 27.36 (-0.7) | 16.08 (+0.45) | 1.79 (-0.07) | -1573 | 1.8 | 1116 | 1.28 | -177 | 0.2 | 87258 | 199.5 | 215.5 | 217.5 | 198.5 |
| 2022-01-21 | 28.06 (-2.01) | 15.63 (+1.03) | 1.86 (-0.55) | -5421 | 3.33 | 2567 | 1.58 | -1366 | 0.84 | 162822 | 216.0 | 210.0 | 220.5 | 205.0 |
| 2022-01-14 | 30.07 (-3.45) | 14.6 (+1.0) | 2.41 (+0.14) | -8931 | 5.24 | 2485 | 1.46 | 342 | 0.2 | 170302 | 213.0 | 197.0 | 219.5 | 192.0 |
| 2022-01-07 | 33.52 (-0.41) | 13.6 (-0.41) | 2.27 (+0.25) | -1311 | 1.04 | -1016 | 0.81 | 634 | 0.5 | 126047 | 199.0 | 240.0 | 241.0 | 199.0 |
| 2021-12-30 | 33.93 (+1.15) | 14.01 (-0.64) | 2.02 (-0.04) | 2955 | 2.64 | -1596 | 1.42 | -97 | 0.09 | 112064 | 239.0 | 253.0 | 255.5 | 230.0 |
| 2021-12-24 | 32.78 (-1.66) | 14.65 (+0.82) | 2.06 (-0.11) | -3973 | 1.41 | 2046 | 0.73 | -278 | 0.1 | 281123 | 249.0 | 226.0 | 251.5 | 216.5 |
| 2021-12-17 | 34.44 (+0.52) | 13.83 (+1.8) | 2.17 (+0.07) | 1529 | 0.64 | 4471 | 1.88 | 180 | 0.08 | 237722 | 225.5 | 190.0 | 229.5 | 180.0 |
| 2021-12-10 | 33.92 (+1.26) | 12.03 (-1.2) | 2.1 (+0.26) | 3385 | 2.95 | -2971 | 2.59 | 633 | 0.55 | 114846 | 187.5 | 187.5 | 197.5 | 175.0 |
| 2021-12-03 | 32.66 (-0.13) | 13.23 (-0.7) | 1.84 (-0.09) | -93 | 0.09 | -1751 | 1.74 | -231 | 0.23 | 100423 | 190.0 | 177.5 | 194.5 | 172.5 |
| 2021-11-26 | 32.79 (+3.65) | 13.93 (-2.42) | 1.93 (-0.23) | 9230 | 9.15 | -6007 | 5.96 | -565 | 0.56 | 100833 | 182.0 | 191.5 | 192.0 | 171.5 |
| 2021-11-19 | 29.14 (+0.47) | 16.35 (-0.77) | 2.16 (+0.29) | 1246 | 0.83 | -1932 | 1.29 | 715 | 0.48 | 149242 | 190.5 | 192.0 | 207.5 | 186.0 |
| 2021-11-12 | 28.67 (-0.77) | 17.12 (-0.72) | 1.87 (+0.11) | -2214 | 1.08 | -1768 | 0.86 | 296 | 0.14 | 204543 | 103.0 | 194.0 | 206.0 | 102.0 |
| 2021-11-05 | 29.44 (+6.16) | 17.84 (-2.93) | 1.76 (-0.13) | 15589 | 5.63 | -7289 | 2.63 | -346 | 0.13 | 276725 | 99.3 | 204.0 | 219.0 | 96.0 |
| 2021-10-29 | 23.28 (+0.57) | 20.77 (+2.42) | 1.89 (-0.09) | 2478 | 0.55 | 6004 | 1.34 | -218 | 0.05 | 446541 | 141.0 | 169.0 | 215.5 | 137.5 |
| 2021-10-22 | 22.71 (+0.44) | 18.35 (+2.37) | 1.98 (-0.01) | 1558 | 0.43 | 5893 | 1.63 | -23 | 0.01 | 362500 | 166.5 | 142.5 | 166.5 | 137.5 |
| 2021-10-15 | 22.27 (-1.27) | 15.98 (+1.97) | 1.99 (+0.1) | -2038 | 0.59 | 4900 | 1.41 | 259 | 0.07 | 346681 | 143.0 | 131.5 | 143.0 | 125.5 |
| 2021-10-08 | 23.54 (+1.03) | 14.01 (+0.65) | 1.89 (+0.1) | 2740 | 1.51 | 1624 | 0.9 | 249 | 0.14 | 181051 | 130.0 | 110.0 | 130.0 | 102.5 |
| 2021-10-01 | 22.51 (-0.39) | 13.36 (+0.25) | 1.79 (-0.25) | -1079 | 0.62 | 1206 | 0.7 | -619 | 0.36 | 173147 | 107.5 | 119.5 | 121.5 | 106.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 22.9 (-1.28) | 13.11 (+1.46) | 2.04 (-0.12) | -3095 | 2.58 | 3605 | 3.0 | -303 | 0.25 | 120070 | 118.0 | 110.0 | 122.5 | 106.0 |
| 2021-09-17 | 24.18 (-1.58) | 11.65 (+1.06) | 2.16 (+0.04) | -4172 | 1.55 | 2637 | 0.98 | 103 | 0.04 | 269677 | 114.0 | 112.0 | 119.0 | 106.5 |
| 2021-09-10 | 25.76 (+1.73) | 10.59 (+0.41) | 2.12 (-0.65) | 4373 | 2.33 | 1026 | 0.55 | -1639 | 0.87 | 187967 | 110.5 | 110.0 | 114.0 | 93.4 |
| 2021-09-03 | 24.03 (-5.54) | 10.18 (+0.25) | 2.77 (+0.36) | -15349 | 6.94 | 637 | 0.29 | 912 | 0.41 | 221018 | 110.0 | 104.5 | 115.5 | 98.0 |
| 2021-08-27 | 29.57 (-6.37) | 9.93 (+1.96) | 2.41 (+0.09) | -16370 | 13.61 | 4862 | 4.04 | 221 | 0.18 | 120284 | 103.5 | 93.8 | 109.5 | 92.8 |
| 2021-08-20 | 35.94 (+1.03) | 7.97 (+0.06) | 2.32 (-0.27) | 2508 | 4.87 | 155 | 0.3 | -682 | 1.32 | 51496 | 90.9 | 92.0 | 94.0 | 84.8 |
| 2021-08-13 | 34.91 (+2.67) | 7.91 (-0.33) | 2.59 (-0.42) | 6346 | 14.57 | -817 | 1.88 | -1026 | 2.36 | 43562 | 92.1 | 99.8 | 101.5 | 90.5 |
| 2021-08-06 | 32.24 (+0.43) | 8.24 (-2.39) | 3.01 (-0.14) | 461 | 0.66 | -5942 | 8.51 | -358 | 0.51 | 69861 | 99.3 | 114.5 | 117.5 | 96.0 |
| 2021-07-30 | 31.81 (-1.28) | 10.63 (+0.02) | 3.15 (+0.24) | -3552 | 5.87 | 56 | 0.09 | 593 | 0.98 | 60496 | 112.5 | 114.5 | 123.0 | 101.5 |
| 2021-07-23 | 33.09 (-0.44) | 10.61 (-0.49) | 2.91 (+0.05) | -408 | 1.34 | -1241 | 4.06 | 134 | 0.44 | 30529 | 112.5 | 109.0 | 121.0 | 106.5 |
| 2021-07-16 | 33.53 (+0.54) | 11.1 (+0.95) | 2.86 (+0.06) | 1416 | 1.45 | 2368 | 2.42 | 147 | 0.15 | 97889 | 109.0 | 107.5 | 118.5 | 103.5 |
| 2021-07-09 | 32.99 (-2.26) | 10.15 (+5.01) | 2.8 (-0.32) | -5490 | 3.21 | 12459 | 7.29 | -804 | 0.47 | 171003 | 106.5 | 79.9 | 106.5 | 78.5 |
| 2021-07-02 | 35.25 (+0.56) | 5.14 (+0.1) | 3.12 (+0.46) | 1260 | 3.1 | 360 | 0.88 | 1145 | 2.81 | 40678 | 77.7 | 75.8 | 79.7 | 73.3 |
| 2021-06-25 | 34.69 (+0.29) | 5.04 (+0.05) | 2.66 (+0.05) | 990 | 2.75 | 106 | 0.29 | 125 | 0.35 | 36062 | 75.6 | 75.0 | 78.4 | 74.2 |
| 2021-06-18 | 34.4 (-3.52) | 4.99 (+0.22) | 2.61 (+0.42) | -8917 | 11.28 | 545 | 0.69 | 1041 | 1.32 | 79032 | 76.3 | 79.5 | 80.5 | 74.0 |
| 2021-06-11 | 37.92 (+6.51) | 4.77 (-0.09) | 2.19 (-0.05) | 15660 | 17.92 | -211 | 0.24 | -106 | 0.12 | 87385 | 78.1 | 69.5 | 78.1 | 68.2 |
| 2021-06-04 | 31.41 (+1.33) | 4.86 (+0.01) | 2.24 (+0.07) | 3282 | 4.39 | 23 | 0.03 | 157 | 0.21 | 74701 | 69.1 | 67.1 | 72.4 | 66.7 |
| 2021-05-28 | 30.08 (-0.99) | 4.85 (+0.07) | 2.17 (+0.26) | -2217 | 3.02 | 176 | 0.24 | 662 | 0.9 | 73374 | 67.5 | 58.9 | 69.3 | 58.7 |
| 2021-05-21 | 31.07 (+0.33) | 4.78 (+0.42) | 1.91 (-0.19) | 2049 | 4.06 | 1029 | 2.04 | -471 | 0.93 | 50492 | 59.8 | 52.6 | 61.6 | 52.3 |
| 2021-05-14 | 30.74 (+2.61) | 4.36 (+0.1) | 2.1 (-0.51) | 8235 | 11.04 | 260 | 0.35 | -1283 | 1.72 | 74619 | 57.6 | 68.1 | 68.3 | 56.8 |
| 2021-05-07 | 28.13 (+0.25) | 4.26 (+0.19) | 2.61 (-0.66) | 171 | 0.11 | 475 | 0.31 | -1640 | 1.06 | 155225 | 68.0 | 74.6 | 74.6 | 63.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 27.88 (+3.32) | 4.07 (+0.82) | 3.27 (+0.55) | 8286 | 4.9 | 2044 | 1.21 | 1376 | 0.81 | 169097 | 74.5 | 59.4 | 74.5 | 58.4 |
| 2021-04-23 | 24.56 (+1.1) | 3.25 (0.0) | 2.72 (-0.22) | 2136 | 3.81 | 0 | 0.0 | -556 | 0.99 | 56011 | 58.8 | 60.5 | 61.5 | 55.5 |
| 2021-04-16 | 23.46 (-0.67) | 3.25 (-0.14) | 2.94 (+0.23) | -2737 | 3.01 | -351 | 0.39 | 566 | 0.62 | 90864 | 59.5 | 58.1 | 60.3 | 54.7 |
| 2021-04-09 | 24.13 (+0.74) | 3.39 (0.0) | 2.71 (+0.74) | 1069 | 1.85 | 0 | 0.0 | 1842 | 3.18 | 57854 | 57.5 | 53.8 | 60.4 | 53.3 |
| 2021-04-01 | 23.39 (-0.22) | 3.39 (-0.14) | 1.97 (+0.04) | -638 | 4.54 | 0 | 0.0 | 104 | 0.74 | 14049 | 53.0 | 52.5 | 53.4 | 51.5 |
| 2021-03-26 | 23.61 (+0.85) | 3.53 (0.0) | 1.93 (+0.05) | 2063 | 19.1 | 0 | 0.0 | 134 | 1.24 | 10800 | 52.1 | 51.0 | 52.4 | 50.2 |
| 2021-03-19 | 22.76 (+0.28) | 3.53 (-0.18) | 1.88 (+0.02) | 1317 | 9.24 | -449 | 3.15 | 31 | 0.22 | 14250 | 51.0 | 51.3 | 52.8 | 50.5 |
| 2021-03-12 | 22.48 (-0.3) | 3.71 (0.0) | 1.86 (-0.02) | -540 | 4.63 | 0 | 0.0 | -30 | 0.26 | 11660 | 51.0 | 50.6 | 51.6 | 48.6 |
| 2021-03-05 | 22.78 (-0.72) | 3.71 (-0.09) | 1.88 (-0.24) | -1685 | 11.55 | -230 | 1.58 | -596 | 4.09 | 14585 | 49.95 | 53.6 | 53.6 | 49.55 |
| 2021-02-26 | 23.5 (-0.79) | 3.8 (-0.01) | 2.12 (-0.16) | -1855 | 6.1 | 0 | 0.0 | -403 | 1.33 | 30408 | 53.0 | 55.9 | 57.6 | 52.5 |
| 2021-02-19 | 24.29 (+0.2) | 3.81 (0.0) | 2.28 (+0.13) | 195 | 0.95 | 0 | 0.0 | 313 | 1.52 | 20580 | 55.9 | 53.1 | 55.9 | 52.4 |
| 2021-02-05 | 24.09 (-0.51) | 3.81 (+0.18) | 2.15 (-0.09) | -817 | 3.63 | 430 | 1.91 | -212 | 0.94 | 22532 | 51.8 | 52.5 | 54.5 | 50.6 |
| 2021-01-29 | 24.6 (-2.53) | 3.63 (+0.24) | 2.24 (+0.09) | -6858 | 8.28 | 600 | 0.72 | 212 | 0.26 | 82844 | 52.2 | 59.7 | 59.7 | 50.9 |
| 2021-01-22 | 27.13 (+2.39) | 3.39 (0.0) | 2.15 (+0.3) | 6918 | 12.23 | 0 | 0.0 | 761 | 1.34 | 56582 | 57.9 | 53.4 | 57.9 | 50.0 |
| 2021-01-15 | 24.74 (+3.73) | 3.39 (0.0) | 1.85 (+0.13) | 9246 | 18.12 | 0 | 0.0 | 312 | 0.61 | 51025 | 53.4 | 49.05 | 55.6 | 48.85 |
| 2021-01-08 | 21.01 (+0.54) | 3.39 (+0.14) | 1.72 (-0.09) | 2491 | 8.88 | 351 | 1.25 | -231 | 0.82 | 28067 | 48.75 | 51.3 | 52.4 | 48.3 |
| 2020-12-31 | 20.47 (-0.32) | 3.25 (+0.18) | 1.81 (+0.05) | -504 | 2.12 | 449 | 1.89 | 142 | 0.6 | 23804 | 50.9 | 50.6 | 53.3 | 49.55 |
| 2020-12-25 | 20.79 (+0.59) | 3.07 (+0.3) | 1.76 (+0.03) | 1949 | 7.93 | 750 | 3.05 | 74 | 0.3 | 24591 | 50.7 | 50.4 | 52.3 | 48.55 |
| 2020-12-18 | 20.2 (-0.92) | 2.77 (+0.31) | 1.73 (-0.07) | -2025 | 7.7 | 750 | 2.85 | -180 | 0.68 | 26294 | 49.95 | 49.8 | 53.2 | 48.6 |
| 2020-12-11 | 21.12 (-1.7) | 2.46 (+0.15) | 1.8 (0.0) | -6273 | 9.12 | 390 | 0.57 | -5 | 0.01 | 68753 | 49.5 | 55.0 | 56.4 | 49.05 |
| 2020-12-04 | 22.82 (+1.43) | 2.31 (+0.65) | 1.8 (+0.13) | 3510 | 7.56 | 1610 | 3.47 | 323 | 0.7 | 46439 | 53.4 | 47.55 | 53.4 | 47.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 21.39 (+0.19) | 1.66 (0.0) | 1.67 (+0.08) | 792 | 3.93 | 0 | 0.0 | 194 | 0.96 | 20146 | 47.05 | 46.3 | 48.0 | 45.9 |
| 2020-11-20 | 21.2 (+0.42) | 1.66 (0.0) | 1.59 (+0.04) | 1519 | 7.19 | 0 | 0.0 | 101 | 0.48 | 21122 | 46.05 | 45.05 | 47.2 | 44.3 |
| 2020-11-13 | 20.78 (+0.91) | 1.66 (0.0) | 1.55 (+0.04) | 3635 | 33.65 | 0 | 0.0 | 97 | 0.9 | 10801 | 44.35 | 42.95 | 44.4 | 42.95 |
| 2020-11-06 | 19.87 (+0.12) | 1.66 (0.0) | 1.51 (0.0) | 543 | 7.97 | 0 | 0.0 | 6 | 0.09 | 6816 | 42.5 | 41.65 | 43.0 | 40.6 |
| 2020-10-30 | 19.75 (-0.76) | 1.66 (0.0) | 1.51 (-0.08) | -2348 | 16.08 | 0 | 0.0 | -186 | 1.27 | 14598 | 41.65 | 44.6 | 44.65 | 41.25 |
| 2020-10-23 | 20.51 (+0.85) | 1.66 (0.0) | 1.59 (+0.06) | 1501 | 8.54 | -1 | 0.01 | 148 | 0.84 | 17572 | 44.1 | 42.5 | 44.65 | 42.2 |
| 2020-10-16 | 19.66 (+0.07) | 1.66 (0.0) | 1.53 (+0.01) | 147 | 2.38 | 0 | 0.0 | 6 | 0.1 | 6164 | 42.25 | 44.5 | 44.7 | 42.15 |
| 2020-10-08 | 19.59 (+0.6) | 1.66 (0.0) | 1.52 (0.0) | 1613 | 33.87 | -1 | 0.02 | 16 | 0.34 | 4762 | 44.2 | 43.85 | 45.25 | 43.7 |
| 2020-09-30 | 18.99 (+0.38) | 1.66 (+0.7) | 1.52 (0.0) | 941 | 30.11 | 0 | 0.0 | 1 | 0.03 | 3125 | 43.85 | 42.5 | 44.8 | 42.25 |
| 2020-09-25 | 18.61 (-0.26) | 0.96 (0.0) | 1.52 (-0.08) | -753 | 11.27 | 0 | 0.0 | -206 | 3.08 | 6684 | 42.0 | 45.85 | 45.9 | 41.2 |
| 2020-09-18 | 18.87 (+0.89) | 0.96 (0.0) | 1.6 (+0.02) | 2654 | 22.63 | 2 | 0.02 | 41 | 0.35 | 11726 | 45.65 | 43.25 | 46.1 | 42.8 |
| 2020-09-11 | 17.98 (+0.24) | 0.96 (0.0) | 1.58 (-0.01) | -186 | 3.52 | 0 | 0.0 | -21 | 0.4 | 5285 | 42.9 | 44.1 | 44.75 | 42.8 |
| 2020-09-04 | 17.74 (+0.04) | 0.96 (-0.49) | 1.59 (0.0) | 543 | 5.37 | -1235 | 12.2 | -2 | 0.02 | 10120 | 43.95 | 44.4 | 45.75 | 43.05 |
| 2020-08-28 | 17.7 (+0.2) | 1.45 (-0.08) | 1.59 (0.0) | 521 | 8.73 | -190 | 3.19 | 0 | 0.0 | 5965 | 43.95 | 43.5 | 45.3 | 43.0 |
| 2020-08-21 | 17.5 (-0.07) | 1.53 (-0.28) | 1.59 (-0.14) | 358 | 2.69 | -701 | 5.27 | -352 | 2.65 | 13292 | 43.5 | 46.9 | 47.35 | 41.0 |
| 2020-08-14 | 17.57 (+0.32) | 1.81 (-0.67) | 1.73 (-0.08) | 946 | 7.45 | -1660 | 13.08 | -191 | 1.5 | 12695 | 47.0 | 48.6 | 48.9 | 46.0 |
| 2020-08-07 | 17.25 (-0.18) | 2.48 (-0.04) | 1.81 (+0.04) | 209 | 1.19 | -100 | 0.57 | 104 | 0.59 | 17619 | 48.45 | 47.1 | 49.1 | 46.9 |
| 2020-07-31 | 17.43 (+0.26) | 2.52 (-2.52) | 1.77 (-0.27) | 434 | 1.17 | -6262 | 16.86 | -663 | 1.79 | 37138 | 47.05 | 51.9 | 52.1 | 45.8 |
| 2020-07-24 | 17.17 (+0.2) | 5.04 (+0.41) | 2.04 (+0.24) | -523 | 1.17 | 1030 | 2.31 | 585 | 1.31 | 44542 | 52.1 | 49.3 | 54.9 | 48.05 |
| 2020-07-17 | 16.97 (+0.1) | 4.63 (+0.14) | 1.8 (-0.18) | 842 | 4.11 | 349 | 1.7 | -443 | 2.16 | 20484 | 48.95 | 51.5 | 52.4 | 48.5 |
| 2020-07-10 | 16.87 (+2.77) | 4.49 (-0.6) | 1.98 (-0.02) | 2442 | 3.72 | -1496 | 2.28 | -56 | 0.09 | 65704 | 50.8 | 54.0 | 55.5 | 50.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 14.1 (-3.9) | 5.09 (-1.31) | 2.0 (+0.08) | -9866 | 9.55 | 2996 | 2.9 | 200 | 0.19 | 103326 | 52.8 | 45.3 | 55.8 | 44.9 |
| 2020-06-24 | 18.0 (-4.37) | 6.4 (+0.76) | 1.92 (+0.23) | -8966 | 16.54 | 1898 | 3.5 | 583 | 1.08 | 54195 | 61.0 | 41.25 | 61.5 | 41.25 |
| 2020-06-19 | 22.37 (-1.39) | 5.64 (-0.32) | 1.69 (0.0) | -2906 | 12.88 | -809 | 3.59 | -10 | 0.04 | 22564 | 41.0 | 41.55 | 42.95 | 41.0 |
| 2020-06-12 | 23.76 (-0.49) | 5.96 (-0.06) | 1.69 (-0.07) | -2004 | 12.51 | -151 | 0.94 | -176 | 1.1 | 16023 | 41.65 | 45.3 | 45.35 | 40.5 |
| 2020-06-05 | 24.25 (+0.17) | 6.02 (-0.02) | 1.76 (-0.02) | -502 | 3.15 | -31 | 0.19 | -35 | 0.22 | 15929 | 44.9 | 44.0 | 45.7 | 43.85 |
| 2020-05-29 | 24.08 (+0.02) | 6.04 (+0.01) | 1.78 (+0.09) | -376 | 3.12 | 20 | 0.17 | 205 | 1.7 | 12041 | 43.6 | 44.0 | 44.85 | 43.0 |
| 2020-05-22 | 24.06 (+0.05) | 6.03 (+0.25) | 1.69 (+0.1) | 523 | 2.96 | 613 | 3.47 | 267 | 1.51 | 17686 | 43.6 | 40.85 | 45.5 | 40.35 |
| 2020-05-15 | 24.01 (-0.02) | 5.78 (-0.34) | 1.59 (0.0) | -22 | 0.23 | -844 | 8.9 | -2 | 0.02 | 9481 | 41.35 | 43.7 | 43.85 | 41.1 |
| 2020-05-08 | 24.03 (-0.01) | 6.12 (-0.28) | 1.59 (-0.02) | 847 | 9.03 | -700 | 7.47 | -59 | 0.63 | 9377 | 43.05 | 42.15 | 43.95 | 42.0 |
| 2020-04-30 | 24.04 (+0.37) | 6.4 (-0.09) | 1.61 (-0.01) | 514 | 4.92 | -227 | 2.17 | -18 | 0.17 | 10445 | 43.35 | 42.8 | 43.8 | 42.2 |
| 2020-04-24 | 23.67 (-0.65) | 6.49 (+0.2) | 1.62 (+0.02) | -1689 | 6.27 | 513 | 1.9 | 54 | 0.2 | 26938 | 42.55 | 42.1 | 46.2 | 40.6 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 16.53 (-2.28) | 1.35 (-0.07) | 3.72 (+0.2) | -6031 | 6.2 | -189 | 0.19 | 507 | 0.52 | 97305 | 231.0 | 222.5 | 252.0 | 220.0 |
| 2024-11-29 | 18.81 (+0.62) | 1.42 (-2.01) | 3.52 (+0.13) | 2573 | 3.01 | -5236 | 6.13 | 348 | 0.41 | 85410 | 222.0 | 224.5 | 243.5 | 211.0 |
| 2024-10-30 | 18.19 (-2.63) | 3.43 (+0.13) | 3.39 (+0.04) | -10864 | 12.06 | -152 | 0.17 | 103 | 0.11 | 90059 | 234.5 | 269.5 | 280.5 | 218.0 |
| 2024-09-30 | 20.82 (-1.23) | 3.3 (-0.82) | 3.35 (-0.12) | -1788 | 2.19 | -2151 | 2.63 | -299 | 0.37 | 81684 | 266.0 | 305.5 | 306.5 | 250.0 |
| 2024-08-30 | 22.05 (+0.19) | 4.12 (-1.57) | 3.47 (-0.2) | 4280 | 2.9 | -4093 | 2.77 | -521 | 0.35 | 147765 | 304.0 | 306.0 | 308.0 | 233.0 |
| 2024-07-31 | 21.86 (+1.74) | 5.69 (+1.24) | 3.67 (-0.23) | 465 | 0.19 | 3447 | 1.38 | -599 | 0.24 | 250579 | 296.5 | 338.0 | 365.0 | 280.0 |
| 2024-06-28 | 20.12 (+1.26) | 4.45 (+2.04) | 3.9 (-0.26) | 5483 | 2.58 | 5320 | 2.5 | -686 | 0.32 | 212411 | 336.0 | 302.0 | 343.5 | 291.5 |
| 2024-05-31 | 18.86 (-7.48) | 2.41 (-0.52) | 4.16 (+0.7) | -20007 | 12.49 | -1342 | 0.84 | 1827 | 1.14 | 160222 | 297.5 | 291.0 | 307.5 | 269.0 |
| 2024-04-30 | 26.34 (+0.09) | 2.93 (-2.44) | 3.46 (-0.42) | -2416 | 1.44 | -6467 | 3.86 | -633 | 0.38 | 167590 | 294.0 | 347.0 | 354.0 | 277.5 |
| 2024-03-29 | 26.25 (-1.29) | 5.37 (-2.63) | 3.88 (-0.41) | -3076 | 1.89 | -6542 | 4.01 | -1017 | 0.62 | 162950 | 344.0 | 392.0 | 416.0 | 333.5 |
| 2024-02-29 | 27.54 (-4.89) | 8.0 (-3.81) | 4.29 (+0.34) | -12979 | 5.82 | -9467 | 4.24 | 846 | 0.38 | 223052 | 387.0 | 420.0 | 459.5 | 375.0 |
| 2024-01-31 | 32.43 (+5.41) | 11.81 (+2.12) | 3.95 (+0.07) | 15206 | 3.35 | 5284 | 1.17 | 168 | 0.04 | 453473 | 416.5 | 357.0 | 448.0 | 350.5 |
| 2023-12-29 | 27.02 (-6.52) | 9.69 (-3.93) | 3.88 (-0.32) | -16389 | 4.48 | -9759 | 2.67 | -799 | 0.22 | 365778 | 357.0 | 383.0 | 396.0 | 348.5 |
| 2023-11-30 | 33.54 (+4.86) | 13.62 (+0.95) | 4.2 (-0.46) | 11911 | 2.78 | 2357 | 0.55 | -1144 | 0.27 | 428774 | 385.5 | 309.0 | 388.0 | 296.0 |
| 2023-10-31 | 28.68 (+1.44) | 12.67 (+1.96) | 4.66 (-0.07) | 1964 | 0.48 | 4267 | 1.04 | -161 | 0.04 | 411690 | 302.0 | 312.0 | 367.0 | 297.5 |
| 2023-09-28 | 27.24 (+1.91) | 10.71 (-1.13) | 4.73 (-1.66) | 6388 | 1.43 | -2798 | 0.62 | -4133 | 0.92 | 447952 | 306.0 | 349.0 | 374.0 | 291.5 |
| 2023-08-31 | 25.33 (-2.69) | 11.84 (+1.75) | 6.39 (-1.17) | -5486 | 1.31 | 4350 | 1.04 | -2907 | 0.69 | 419449 | 345.0 | 328.5 | 373.0 | 267.0 |
| 2023-07-31 | 28.02 (+2.42) | 10.09 (+2.58) | 7.56 (+2.67) | 7634 | 1.32 | 7189 | 1.24 | 6633 | 1.14 | 579952 | 326.0 | 215.0 | 403.0 | 215.0 |
| 2023-06-30 | 25.6 (+6.16) | 7.51 (+1.89) | 4.89 (+1.52) | 13321 | 5.27 | 4691 | 1.85 | 3780 | 1.49 | 252887 | 211.0 | 171.0 | 217.0 | 167.0 |
| 2023-05-31 | 19.44 (-1.18) | 5.62 (-1.44) | 3.37 (+0.7) | -243 | 0.13 | -3566 | 1.94 | 1727 | 0.94 | 183607 | 171.5 | 164.0 | 176.5 | 161.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 20.62 (-2.05) | 7.06 (-3.92) | 2.67 (-0.92) | -7851 | 3.85 | -9750 | 4.79 | -2273 | 1.12 | 203704 | 164.0 | 197.0 | 204.0 | 155.5 |
| 2023-03-31 | 22.67 (-1.4) | 10.98 (-0.13) | 3.59 (-0.06) | -4291 | 1.07 | -941 | 0.24 | -154 | 0.04 | 399399 | 196.5 | 185.5 | 218.0 | 181.5 |
| 2023-02-24 | 24.07 (-4.52) | 11.11 (+1.15) | 3.65 (+0.52) | -11448 | 3.03 | 2852 | 0.76 | 1303 | 0.35 | 377204 | 185.5 | 171.5 | 204.5 | 169.5 |
| 2023-01-31 | 28.59 (+1.88) | 9.96 (-0.8) | 3.13 (+1.18) | 4872 | 3.91 | -1979 | 1.59 | 2939 | 2.36 | 124520 | 169.5 | 142.0 | 171.0 | 141.5 |
| 2022-12-30 | 26.71 (+0.77) | 10.76 (-1.02) | 1.95 (-0.48) | 1936 | 0.72 | -1911 | 0.71 | -1203 | 0.45 | 267659 | 142.5 | 173.0 | 182.5 | 142.5 |
| 2022-11-30 | 25.94 (+1.95) | 11.78 (+2.3) | 2.43 (-0.36) | 5865 | 1.33 | 5727 | 1.3 | -894 | 0.2 | 439368 | 168.5 | 141.0 | 174.5 | 140.5 |
| 2022-10-31 | 23.99 (-1.66) | 9.48 (+1.44) | 2.79 (+0.66) | -4574 | 0.64 | 4141 | 0.58 | 1653 | 0.23 | 713884 | 142.0 | 131.0 | 148.5 | 118.5 |
| 2022-09-30 | 25.65 (+3.94) | 8.04 (-5.14) | 2.13 (-0.32) | 9988 | 1.74 | -12763 | 2.22 | -801 | 0.14 | 573959 | 134.0 | 186.0 | 191.0 | 123.5 |
| 2022-08-31 | 21.71 (-4.28) | 13.18 (+4.11) | 2.45 (-0.06) | -12410 | 1.63 | 10207 | 1.34 | -161 | 0.02 | 763355 | 187.0 | 156.0 | 203.5 | 143.0 |
| 2022-07-29 | 25.99 (-5.29) | 9.07 (-4.21) | 2.51 (-0.05) | -14252 | 1.76 | -10475 | 1.3 | -120 | 0.01 | 808568 | 156.0 | 189.5 | 193.0 | 143.5 |
| 2022-06-30 | 31.28 (+4.31) | 13.28 (-3.5) | 2.56 (+0.31) | 11317 | 2.05 | -9088 | 1.65 | 784 | 0.14 | 552154 | 191.0 | 238.5 | 248.0 | 182.5 |
| 2022-05-31 | 26.97 (-3.55) | 16.78 (-3.46) | 2.25 (+0.31) | -9694 | 1.61 | -8594 | 1.43 | 753 | 0.13 | 600464 | 240.5 | 263.5 | 286.5 | 231.0 |
| 2022-04-29 | 30.52 (+3.17) | 20.24 (-2.91) | 1.94 (-0.16) | 7651 | 1.4 | -7238 | 1.33 | -388 | 0.07 | 546067 | 260.5 | 300.0 | 319.5 | 228.5 |
| 2022-03-31 | 27.35 (+0.41) | 23.15 (+3.14) | 2.1 (-0.51) | 1252 | 0.13 | 7378 | 0.74 | -1276 | 0.13 | 991463 | 305.5 | 279.5 | 331.5 | 254.5 |
| 2022-02-25 | 26.94 (-0.42) | 20.01 (+3.93) | 2.61 (+0.82) | -525 | 0.07 | 9759 | 1.36 | 2048 | 0.29 | 716774 | 272.5 | 206.0 | 272.5 | 195.5 |
| 2022-01-26 | 27.36 (-6.57) | 16.08 (+2.07) | 1.79 (-0.23) | -17236 | 3.15 | 5152 | 0.94 | -567 | 0.1 | 546430 | 199.5 | 240.0 | 241.0 | 192.0 |
| 2021-12-30 | 33.93 (+1.25) | 14.01 (+0.25) | 2.02 (+0.17) | 4057 | 0.5 | 628 | 0.08 | 413 | 0.05 | 803855 | 239.0 | 183.0 | 255.5 | 175.0 |
| 2021-11-30 | 32.68 (+9.4) | 13.76 (-7.01) | 1.85 (-0.04) | 23597 | 3.05 | -17425 | 2.25 | -106 | 0.01 | 773671 | 186.0 | 204.0 | 219.0 | 96.0 |
| 2021-10-29 | 23.28 (+1.21) | 20.77 (+7.5) | 1.89 (0.0) | 5650 | 0.41 | 18625 | 1.37 | 4 | 0.0 | 1361606 | 141.0 | 111.0 | 215.5 | 102.5 |
| 2021-09-30 | 22.07 (-4.95) | 13.27 (+3.25) | 1.89 (-0.53) | -13125 | 1.45 | 8667 | 0.96 | -1316 | 0.15 | 905572 | 115.0 | 99.9 | 122.5 | 93.4 |
| 2021-08-31 | 27.02 (-4.79) | 10.02 (-0.61) | 2.42 (-0.73) | -14164 | 4.34 | -1502 | 0.46 | -1812 | 0.55 | 326683 | 99.2 | 114.5 | 117.5 | 84.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 31.81 (-2.43) | 10.63 (+5.49) | 3.15 (+0.26) | -5547 | 1.48 | 13642 | 3.65 | 645 | 0.17 | 374077 | 112.5 | 76.3 | 123.0 | 73.3 |
| 2021-06-30 | 34.24 (+3.86) | 5.14 (+0.29) | 2.89 (+0.67) | 9023 | 3.1 | 823 | 0.28 | 1677 | 0.58 | 290792 | 76.1 | 68.0 | 80.5 | 67.5 |
| 2021-05-31 | 30.38 (+2.5) | 4.85 (+0.78) | 2.22 (-1.05) | 9003 | 2.46 | 1940 | 0.53 | -2622 | 0.72 | 366622 | 68.4 | 74.6 | 74.6 | 52.3 |
| 2021-04-29 | 27.88 (+4.82) | 4.07 (+0.68) | 3.27 (+1.35) | 9576 | 2.53 | 1693 | 0.45 | 3371 | 0.89 | 378117 | 74.5 | 52.6 | 74.5 | 51.8 |
| 2021-03-31 | 23.06 (-0.44) | 3.39 (-0.41) | 1.92 (-0.2) | -305 | 0.5 | -679 | 1.11 | -500 | 0.82 | 61056 | 52.1 | 53.6 | 53.6 | 48.6 |
| 2021-02-26 | 23.5 (-1.1) | 3.8 (+0.17) | 2.12 (-0.12) | -2477 | 3.37 | 430 | 0.58 | -302 | 0.41 | 73521 | 53.0 | 52.5 | 57.6 | 50.6 |
| 2021-01-29 | 24.6 (+4.13) | 3.63 (+0.38) | 2.24 (+0.43) | 11797 | 5.4 | 951 | 0.44 | 1054 | 0.48 | 218520 | 52.2 | 51.3 | 59.7 | 48.3 |
| 2020-12-31 | 20.47 (-1.5) | 3.25 (+1.59) | 1.81 (+0.08) | -4780 | 2.59 | 3949 | 2.14 | 216 | 0.12 | 184460 | 50.9 | 48.6 | 56.4 | 47.3 |
| 2020-11-30 | 21.97 (+2.22) | 1.66 (0.0) | 1.73 (+0.22) | 7926 | 12.32 | 0 | 0.0 | 536 | 0.83 | 64309 | 47.95 | 41.65 | 48.75 | 40.6 |
| 2020-10-30 | 19.75 (+0.76) | 1.66 (0.0) | 1.51 (-0.01) | 913 | 2.12 | -2 | 0.0 | -16 | 0.04 | 43098 | 41.65 | 43.85 | 45.25 | 41.25 |
| 2020-09-30 | 18.99 (+1.26) | 1.66 (+0.21) | 1.52 (-0.06) | 2855 | 8.05 | -1233 | 3.48 | -158 | 0.45 | 35450 | 43.85 | 43.55 | 46.1 | 41.2 |
| 2020-08-31 | 17.73 (+0.3) | 1.45 (-1.07) | 1.58 (-0.19) | 2378 | 4.66 | -2651 | 5.19 | -468 | 0.92 | 51063 | 43.4 | 47.1 | 49.1 | 41.0 |
| 2020-07-31 | 17.43 (+2.64) | 2.52 (-2.08) | 1.77 (-0.25) | 786 | 0.34 | -5180 | 2.23 | -635 | 0.27 | 232802 | 47.05 | 47.0 | 55.8 | 45.8 |
| 2020-06-30 | 14.79 (-9.29) | 4.6 (-1.44) | 2.02 (+0.24) | -21835 | 14.84 | 2704 | 1.84 | 620 | 0.42 | 147107 | 46.4 | 44.0 | 61.5 | 40.5 |
| 2020-05-29 | 24.08 (+0.04) | 6.04 (-0.36) | 1.78 (+0.17) | 972 | 2.0 | -911 | 1.87 | 411 | 0.85 | 48587 | 43.6 | 42.15 | 45.5 | 40.35 |
| 2020-04-30 | 24.04 (+0.07) | 6.4 (+0.22) | 1.61 (+0.06) | 706 | 1.12 | 558 | 0.88 | 157 | 0.25 | 63190 | 43.35 | 36.3 | 46.2 | 36.0 |
| 2020-03-31 | 23.97 (+0.68) | 6.18 (+2.31) | 1.55 (-0.17) | 4445 | 6.24 | 211 | 0.3 | -440 | 0.62 | 71200 | 36.3 | 42.5 | 68.2 | 29.15 |
| 2020-02-27 | 23.29 (-1.53) | 3.87 (-1.11) | 1.72 (-0.18) | -4459 | 8.28 | -2755 | 5.11 | -441 | 0.82 | 53866 | 44.05 | 47.7 | 51.0 | 43.9 |
| 2020-01-31 | 24.82 () | 4.98 () | 1.9 () | -120 | 0 | -1435 | 0 | -1413 | 0 | 0 | ||||
