- 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 | 28.16 (-0.03) | 4.68 (-0.02) | 7.9 (-0.11) | -35 | 3.49 | -20 | 2.0 | -120 | 11.98 | 1002 | 471.5 | 475.5 | 477.5 | 470.0 |
| 2024-12-19 | 28.19 (+0.09) | 4.7 (0.0) | 8.01 (0.0) | 64 | 4.0 | 0 | 0.0 | -4 | 0.25 | 1600 | 476.0 | 465.5 | 476.5 | 465.5 |
| 2024-12-18 | 28.1 (-0.08) | 4.7 (0.0) | 8.01 (+0.16) | -168 | 8.17 | 0 | 0.0 | 183 | 8.9 | 2057 | 474.0 | 463.5 | 477.0 | 463.0 |
| 2024-12-17 | 28.18 (+0.16) | 4.7 (-0.02) | 7.85 (+0.02) | 299 | 21.68 | -20 | 1.45 | 20 | 1.45 | 1379 | 463.5 | 457.5 | 466.0 | 454.5 |
| 2024-12-16 | 28.02 (-0.05) | 4.72 (-0.03) | 7.83 (-0.01) | -66 | 4.46 | -42 | 2.84 | -4 | 0.27 | 1479 | 452.5 | 466.0 | 467.0 | 452.5 |
| 2024-12-13 | 28.07 (+0.1) | 4.75 (0.0) | 7.84 (+0.02) | 100 | 8.37 | 0 | 0.0 | 19 | 1.59 | 1195 | 461.5 | 458.0 | 466.0 | 456.0 |
| 2024-12-12 | 27.97 (+0.12) | 4.75 (0.0) | 7.82 (+0.01) | 126 | 14.48 | 0 | 0.0 | 9 | 1.03 | 870 | 458.0 | 459.0 | 463.5 | 457.0 |
| 2024-12-11 | 27.85 (+0.1) | 4.75 (0.0) | 7.81 (+0.01) | 21 | 1.44 | 0 | 0.0 | 19 | 1.3 | 1461 | 456.0 | 451.0 | 463.0 | 450.0 |
| 2024-12-10 | 27.75 (-0.02) | 4.75 (0.0) | 7.8 (+0.01) | 5 | 0.75 | 0 | 0.0 | 5 | 0.75 | 665 | 451.0 | 449.5 | 457.5 | 449.5 |
| 2024-12-09 | 27.77 (-0.02) | 4.75 (-0.08) | 7.79 (+0.01) | -18 | 3.14 | -80 | 13.96 | 10 | 1.75 | 573 | 448.0 | 450.5 | 452.0 | 445.0 |
| 2024-12-06 | 27.79 (-0.18) | 4.83 (-0.2) | 7.78 (+0.01) | 12 | 1.67 | -231 | 32.22 | 14 | 1.95 | 717 | 447.5 | 452.0 | 455.5 | 446.5 |
| 2024-12-05 | 27.97 (-0.13) | 5.03 (-0.15) | 7.77 (-0.01) | -150 | 21.07 | -165 | 23.17 | -15 | 2.11 | 712 | 450.0 | 458.0 | 458.0 | 449.0 |
| 2024-12-04 | 28.1 (+0.04) | 5.18 (0.0) | 7.78 (+0.01) | 15 | 2.02 | 0 | 0.0 | 15 | 2.02 | 744 | 455.0 | 455.0 | 457.5 | 453.0 |
| 2024-12-03 | 28.06 (+0.06) | 5.18 (0.0) | 7.77 (0.0) | 203 | 32.38 | 0 | 0.0 | -1 | 0.16 | 627 | 452.5 | 450.0 | 457.0 | 450.0 |
| 2024-12-02 | 28.0 (-0.06) | 5.18 (0.0) | 7.77 (+0.01) | -79 | 14.16 | 0 | 0.0 | 11 | 1.97 | 558 | 446.5 | 446.5 | 449.5 | 446.0 |
| 2024-11-29 | 28.06 (+0.04) | 5.18 (0.0) | 7.76 (+0.01) | 10 | 3.33 | 0 | 0.0 | 12 | 4.0 | 300 | 445.5 | 436.5 | 445.5 | 436.0 |
| 2024-11-28 | 28.02 (-0.13) | 5.18 (0.0) | 7.75 (-0.02) | -130 | 24.21 | 1 | 0.19 | -22 | 4.1 | 537 | 440.0 | 443.5 | 445.0 | 435.5 |
| 2024-11-27 | 28.15 (-0.16) | 5.18 (0.0) | 7.77 (-0.04) | -216 | 24.13 | 0 | 0.0 | -50 | 5.59 | 895 | 445.5 | 455.5 | 457.5 | 445.0 |
| 2024-11-26 | 28.31 (+0.04) | 5.18 (0.0) | 7.81 (-0.02) | 109 | 10.39 | 0 | 0.0 | -23 | 2.19 | 1049 | 456.5 | 453.0 | 462.5 | 447.0 |
| 2024-11-25 | 28.27 (+0.22) | 5.18 (+0.01) | 7.83 (+0.01) | 338 | 34.56 | 0 | 0.0 | 14 | 1.43 | 978 | 451.5 | 443.5 | 452.5 | 443.5 |
| 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 | 28.05 (+0.1) | 5.17 (-0.01) | 7.82 (0.0) | 40 | 7.03 | 0 | 0.0 | -2 | 0.35 | 569 | 440.5 | 442.0 | 447.0 | 440.5 |
| 2024-11-21 | 27.95 (+0.1) | 5.18 (0.0) | 7.82 (+0.01) | 90 | 11.25 | 0 | 0.0 | 17 | 2.12 | 800 | 439.5 | 437.0 | 443.5 | 434.0 |
| 2024-11-20 | 27.85 (-0.33) | 5.18 (-0.02) | 7.81 (-0.02) | -381 | 25.78 | -25 | 1.69 | -27 | 1.83 | 1478 | 437.0 | 448.5 | 448.5 | 436.5 |
| 2024-11-19 | 28.18 (+0.14) | 5.2 (-0.02) | 7.83 (0.0) | 52 | 4.83 | -25 | 2.32 | 7 | 0.65 | 1077 | 448.5 | 445.5 | 452.0 | 442.5 |
| 2024-11-18 | 28.04 (-0.18) | 5.22 (-0.03) | 7.83 (+0.01) | -218 | 20.37 | -40 | 3.74 | 7 | 0.65 | 1070 | 445.0 | 448.5 | 453.5 | 445.0 |
| 2024-11-15 | 28.22 (+0.46) | 5.25 (-0.01) | 7.82 (0.0) | 540 | 42.99 | 0 | 0.0 | 0 | 0.0 | 1256 | 453.0 | 443.0 | 457.5 | 442.5 |
| 2024-11-14 | 27.76 (-0.2) | 5.26 (0.0) | 7.82 (-0.01) | -305 | 39.51 | 1 | 0.13 | -10 | 1.3 | 772 | 441.0 | 450.0 | 451.0 | 440.5 |
| 2024-11-13 | 27.96 (+0.04) | 5.26 (0.0) | 7.83 (0.0) | -84 | 3.75 | -8 | 0.36 | 4 | 0.18 | 2240 | 448.0 | 451.0 | 463.0 | 448.0 |
| 2024-11-12 | 27.92 (-0.13) | 5.26 (0.0) | 7.83 (-0.02) | -222 | 26.94 | 0 | 0.0 | -33 | 4.0 | 824 | 438.5 | 443.0 | 443.5 | 437.0 |
| 2024-11-11 | 28.05 (+0.07) | 5.26 (0.0) | 7.85 (-0.01) | -31 | 6.37 | 0 | 0.0 | -7 | 1.44 | 487 | 446.5 | 446.0 | 449.0 | 443.0 |
| 2024-11-08 | 27.98 (-0.32) | 5.26 (-0.19) | 7.86 (-0.03) | -349 | 20.99 | -208 | 12.51 | -30 | 1.8 | 1663 | 445.0 | 451.0 | 454.0 | 444.5 |
| 2024-11-07 | 28.3 (-0.18) | 5.45 (+0.08) | 7.89 (0.0) | -225 | 29.22 | 80 | 10.39 | -3 | 0.39 | 770 | 458.0 | 458.5 | 464.0 | 457.0 |
| 2024-11-06 | 28.48 (+0.27) | 5.37 (+0.22) | 7.89 (+0.01) | 137 | 9.01 | 251 | 16.5 | 15 | 0.99 | 1521 | 460.0 | 444.5 | 464.0 | 444.5 |
| 2024-11-05 | 28.21 (-0.06) | 5.15 (-0.01) | 7.88 (-0.04) | -259 | 28.4 | -10 | 1.1 | -47 | 5.15 | 912 | 443.0 | 446.5 | 446.5 | 442.0 |
| 2024-11-04 | 28.27 (-0.03) | 5.16 (-0.02) | 7.92 (-0.01) | -22 | 4.17 | -22 | 4.17 | -14 | 2.65 | 528 | 448.0 | 447.5 | 448.0 | 442.5 |
| 2024-11-01 | 28.3 (+0.22) | 5.18 (-0.14) | 7.93 (-0.01) | 50 | 4.45 | -159 | 14.16 | -6 | 0.53 | 1123 | 445.5 | 443.0 | 448.0 | 436.0 |
| 2024-10-30 | 28.08 (+0.1) | 5.32 (-0.14) | 7.94 (-0.01) | 75 | 8.11 | -160 | 17.3 | -12 | 1.3 | 925 | 448.5 | 447.5 | 453.5 | 445.0 |
| 2024-10-29 | 27.98 (-0.18) | 5.46 (0.0) | 7.95 (-0.06) | -261 | 23.56 | 0 | 0.0 | -72 | 6.5 | 1108 | 445.0 | 454.0 | 454.0 | 442.5 |
| 2024-10-28 | 28.16 (-0.17) | 5.46 (-0.03) | 8.01 (0.0) | -192 | 27.67 | -32 | 4.61 | 4 | 0.58 | 694 | 453.5 | 459.0 | 464.0 | 452.5 |
| 2024-10-25 | 28.33 (-0.01) | 5.49 (-0.19) | 8.01 (-0.02) | 214 | 15.47 | -213 | 15.4 | -27 | 1.95 | 1383 | 459.0 | 456.5 | 460.5 | 449.5 |
| 2024-10-24 | 28.34 (-1.0) | 5.68 (-0.1) | 8.03 (-0.1) | -964 | 50.66 | -111 | 5.83 | -111 | 5.83 | 1903 | 456.0 | 467.0 | 468.5 | 456.0 |
| 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 | 29.34 (-0.05) | 5.78 (-0.1) | 8.13 (-0.01) | 108 | 10.13 | -112 | 10.51 | -10 | 0.94 | 1066 | 467.5 | 466.0 | 475.0 | 463.5 |
| 2024-10-22 | 29.39 (-0.13) | 5.88 (-0.09) | 8.14 (-0.02) | -248 | 23.35 | -109 | 10.26 | -25 | 2.35 | 1062 | 466.5 | 470.0 | 471.5 | 466.5 |
| 2024-10-21 | 29.52 (+0.57) | 5.97 (-0.08) | 8.16 (+0.04) | 602 | 41.06 | -123 | 8.39 | 42 | 2.86 | 1466 | 471.0 | 464.0 | 473.5 | 464.0 |
| 2024-10-18 | 28.95 (-0.75) | 6.05 (0.0) | 8.12 (-0.04) | -1048 | 36.03 | -4 | 0.14 | -45 | 1.55 | 2909 | 462.0 | 472.0 | 472.0 | 461.0 |
| 2024-10-17 | 29.7 (+0.21) | 6.05 (-0.06) | 8.16 (+0.03) | 154 | 15.62 | -65 | 6.59 | 41 | 4.16 | 986 | 475.5 | 471.5 | 479.0 | 471.5 |
| 2024-10-16 | 29.49 (-0.03) | 6.11 (-0.01) | 8.13 (-0.04) | -87 | 11.97 | -12 | 1.65 | -52 | 7.15 | 727 | 471.5 | 473.0 | 475.0 | 471.0 |
| 2024-10-15 | 29.52 (-0.08) | 6.12 (0.0) | 8.17 (-0.02) | -81 | 9.99 | 0 | 0.0 | -24 | 2.96 | 811 | 475.0 | 476.0 | 479.5 | 474.0 |
| 2024-10-14 | 29.6 (-0.01) | 6.12 (0.0) | 8.19 (+0.02) | -21 | 2.64 | -3 | 0.38 | 23 | 2.89 | 796 | 475.5 | 472.5 | 477.5 | 468.0 |
| 2024-10-11 | 29.61 (0.0) | 6.12 (0.0) | 8.17 (-0.03) | 149 | 12.98 | 4 | 0.35 | -32 | 2.79 | 1148 | 471.0 | 466.5 | 475.5 | 464.0 |
| 2024-10-09 | 29.61 (-0.38) | 6.12 (-0.01) | 8.2 (-0.03) | -711 | 31.14 | -8 | 0.35 | -31 | 1.36 | 2283 | 468.0 | 478.5 | 482.0 | 468.0 |
| 2024-10-08 | 29.99 (-0.43) | 6.13 (-0.28) | 8.23 (+0.01) | -817 | 33.16 | -317 | 12.87 | 7 | 0.28 | 2464 | 481.0 | 485.5 | 485.5 | 475.5 |
| 2024-10-07 | 30.42 (+0.13) | 6.41 (-0.11) | 8.22 (+0.03) | 138 | 11.21 | -129 | 10.48 | 38 | 3.09 | 1231 | 490.0 | 485.0 | 493.0 | 481.5 |
| 2024-10-04 | 30.29 (-0.33) | 6.52 (-0.02) | 8.19 (-0.02) | -254 | 18.22 | -18 | 1.29 | -27 | 1.94 | 1394 | 480.5 | 485.0 | 491.5 | 480.0 |
| 2024-10-01 | 30.62 (-0.06) | 6.54 (-0.22) | 8.21 (-0.03) | -101 | 8.12 | -249 | 20.02 | -36 | 2.89 | 1244 | 485.0 | 489.5 | 494.0 | 483.0 |
| 2024-09-30 | 30.68 (-0.3) | 6.76 (0.0) | 8.24 (+0.01) | -353 | 25.09 | 0 | 0.0 | 16 | 1.14 | 1407 | 486.0 | 489.0 | 494.5 | 485.5 |
| 2024-09-27 | 30.98 (-0.59) | 6.76 (0.0) | 8.23 (-0.05) | -655 | 26.38 | 0 | 0.0 | -49 | 1.97 | 2483 | 493.5 | 501.0 | 502.0 | 492.0 |
| 2024-09-26 | 31.57 (-0.93) | 6.76 (0.0) | 8.28 (+0.06) | -876 | 27.64 | 1 | 0.03 | 56 | 1.77 | 3169 | 497.0 | 493.5 | 502.0 | 488.5 |
| 2024-09-25 | 32.5 (-0.31) | 6.76 (0.0) | 8.22 (+0.09) | -140 | 7.55 | -7 | 0.38 | 108 | 5.82 | 1855 | 488.5 | 486.0 | 494.0 | 482.0 |
| 2024-09-24 | 32.81 (-0.04) | 6.76 (-0.04) | 8.13 (0.0) | 43 | 4.37 | -39 | 3.97 | 4 | 0.41 | 983 | 480.0 | 478.0 | 481.5 | 473.0 |
| 2024-09-23 | 32.85 (-0.1) | 6.8 (-0.22) | 8.13 (+0.04) | -221 | 14.79 | -247 | 16.53 | 35 | 2.34 | 1494 | 478.0 | 485.0 | 488.5 | 476.5 |
| 2024-09-20 | 32.95 (-0.01) | 7.02 (0.0) | 8.09 (-0.06) | -339 | 19.14 | 1 | 0.06 | -57 | 3.22 | 1771 | 484.5 | 494.0 | 495.5 | 484.0 |
| 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 | 32.96 (+0.62) | 7.02 (0.0) | 8.15 (+0.07) | 704 | 38.24 | 0 | 0.0 | 74 | 4.02 | 1841 | 490.5 | 469.0 | 491.0 | 469.0 |
| 2024-09-18 | 32.34 (-0.26) | 7.02 (-0.11) | 8.08 (-0.27) | -263 | 12.65 | -123 | 5.92 | -300 | 14.43 | 2079 | 467.0 | 485.0 | 485.5 | 465.5 |
| 2024-09-16 | 32.6 (-0.08) | 7.13 (0.0) | 8.35 (-0.01) | -125 | 14.62 | 0 | 0.0 | -15 | 1.75 | 855 | 486.0 | 492.0 | 493.5 | 483.0 |
| 2024-09-13 | 32.68 (-0.12) | 7.13 (0.0) | 8.36 (+0.07) | -140 | 9.06 | 0 | 0.0 | 78 | 5.05 | 1546 | 491.5 | 487.5 | 498.0 | 487.5 |
| 2024-09-12 | 32.8 (+0.11) | 7.13 (-0.08) | 8.29 (+0.02) | 141 | 7.61 | -91 | 4.91 | 27 | 1.46 | 1854 | 486.5 | 489.0 | 489.5 | 480.5 |
| 2024-09-11 | 32.69 (-0.04) | 7.21 (+0.01) | 8.27 (+0.03) | 15 | 1.43 | 3 | 0.29 | 32 | 3.06 | 1047 | 480.0 | 478.5 | 488.0 | 478.5 |
| 2024-09-10 | 32.73 (+0.13) | 7.2 (-0.02) | 8.24 (-0.22) | 54 | 1.78 | -20 | 0.66 | -255 | 8.39 | 3041 | 477.0 | 501.0 | 506.0 | 472.0 |
| 2024-09-09 | 32.6 (+0.13) | 7.22 (0.0) | 8.46 (-0.12) | 86 | 2.89 | 2 | 0.07 | -130 | 4.37 | 2974 | 495.5 | 502.0 | 508.0 | 495.0 |
| 2024-09-06 | 32.47 (-0.5) | 7.22 (+0.06) | 8.58 (-0.03) | -766 | 34.69 | 68 | 3.08 | -36 | 1.63 | 2208 | 516.0 | 527.0 | 532.0 | 515.0 |
| 2024-09-05 | 32.97 (-0.46) | 7.16 (+0.06) | 8.61 (-0.06) | -529 | 27.93 | 69 | 3.64 | -68 | 3.59 | 1894 | 535.0 | 532.0 | 535.0 | 522.0 |
| 2024-09-04 | 33.43 (-0.04) | 7.1 (+0.02) | 8.67 (-0.12) | -52 | 2.09 | 25 | 1.0 | -136 | 5.46 | 2492 | 525.0 | 525.0 | 543.0 | 513.0 |
| 2024-09-03 | 33.47 (-0.21) | 7.08 (+0.03) | 8.79 (-0.05) | -293 | 27.62 | 28 | 2.64 | -51 | 4.81 | 1061 | 554.0 | 558.0 | 565.0 | 553.0 |
| 2024-09-02 | 33.68 (-0.23) | 7.05 (0.0) | 8.84 (+0.02) | -300 | 13.37 | 0 | 0.0 | 18 | 0.8 | 2243 | 558.0 | 566.0 | 574.0 | 557.0 |
| 2024-08-30 | 33.91 (-0.83) | 7.05 (+0.05) | 8.82 (-0.08) | -916 | 20.87 | 64 | 1.46 | -83 | 1.89 | 4390 | 565.0 | 585.0 | 585.0 | 559.0 |
| 2024-08-29 | 34.74 (-0.31) | 7.0 (+0.38) | 8.9 (+0.39) | -342 | 5.91 | 421 | 7.28 | 431 | 7.45 | 5783 | 578.0 | 523.0 | 579.0 | 523.0 |
| 2024-08-28 | 35.05 (-0.16) | 6.62 (+0.04) | 8.51 (-0.03) | -218 | 19.07 | 48 | 4.2 | -34 | 2.97 | 1143 | 528.0 | 532.0 | 534.0 | 521.0 |
| 2024-08-27 | 35.21 (-0.08) | 6.58 (+0.09) | 8.54 (+0.1) | -80 | 6.6 | 104 | 8.58 | 112 | 9.24 | 1212 | 532.0 | 520.0 | 534.0 | 520.0 |
| 2024-08-26 | 35.29 (-0.26) | 6.49 (+0.09) | 8.44 (-0.05) | -295 | 30.23 | 94 | 9.63 | -53 | 5.43 | 976 | 520.0 | 531.0 | 532.0 | 518.0 |
| 2024-08-23 | 35.55 (-0.17) | 6.4 (+0.09) | 8.49 (+0.02) | -200 | 26.85 | 103 | 13.83 | 29 | 3.89 | 745 | 528.0 | 524.0 | 530.0 | 521.0 |
| 2024-08-22 | 35.72 (-0.04) | 6.31 (+0.13) | 8.47 (-0.01) | -47 | 4.05 | 152 | 13.1 | -18 | 1.55 | 1160 | 529.0 | 532.0 | 536.0 | 522.0 |
| 2024-08-21 | 35.76 (-0.04) | 6.18 (+0.01) | 8.48 (-0.13) | -22 | 1.88 | 12 | 1.03 | -144 | 12.32 | 1169 | 530.0 | 526.0 | 541.0 | 525.0 |
| 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 | |||
| 2024-08-20 | 35.8 (+0.01) | 6.17 (+0.05) | 8.61 (+0.14) | 6 | 0.29 | 47 | 2.26 | 153 | 7.36 | 2078 | 531.0 | 528.0 | 545.0 | 525.0 |
| 2024-08-19 | 35.79 (+0.07) | 6.12 (-0.01) | 8.47 (+0.01) | 90 | 6.76 | 0 | 0.0 | 13 | 0.98 | 1331 | 524.0 | 521.0 | 532.0 | 520.0 |
| 2024-08-16 | 35.72 (+0.05) | 6.13 (+0.02) | 8.46 (+0.01) | 56 | 5.48 | 20 | 1.96 | 15 | 1.47 | 1021 | 519.0 | 521.0 | 525.0 | 518.0 |
| 2024-08-15 | 35.67 (-0.19) | 6.11 (+0.01) | 8.45 (-0.01) | -235 | 12.66 | 10 | 0.54 | -17 | 0.92 | 1856 | 513.0 | 522.0 | 528.0 | 513.0 |
| 2024-08-14 | 35.86 (-1.73) | 6.1 (+0.04) | 8.46 (-0.07) | -1937 | 44.91 | 43 | 1.0 | -74 | 1.72 | 4313 | 517.0 | 542.0 | 543.0 | 513.0 |
| 2024-08-13 | 37.59 (+0.33) | 6.06 (+0.08) | 8.53 (+0.05) | 270 | 10.04 | 85 | 3.16 | 54 | 2.01 | 2690 | 532.0 | 509.0 | 532.0 | 508.0 |
| 2024-08-12 | 37.26 (+0.15) | 5.98 (-0.09) | 8.48 (+0.02) | 382 | 28.79 | -95 | 7.16 | 21 | 1.58 | 1327 | 508.0 | 501.0 | 511.0 | 499.5 |
| 2024-08-09 | 37.11 (-0.74) | 6.07 (0.0) | 8.46 (-0.04) | -748 | 30.26 | 0 | 0.0 | -38 | 1.54 | 2472 | 497.0 | 520.0 | 520.0 | 493.5 |
| 2024-08-08 | 37.85 (-0.27) | 6.07 (+0.06) | 8.5 (-0.01) | -289 | 11.14 | 69 | 2.66 | -20 | 0.77 | 2594 | 501.0 | 498.0 | 515.0 | 489.0 |
| 2024-08-07 | 38.12 (+0.51) | 6.01 (+0.04) | 8.51 (0.0) | 616 | 28.89 | 47 | 2.2 | 1 | 0.05 | 2132 | 498.0 | 460.5 | 498.0 | 458.0 |
| 2024-08-06 | 37.61 (-0.2) | 5.97 (+0.04) | 8.51 (+0.02) | -229 | 10.85 | 39 | 1.85 | 20 | 0.95 | 2111 | 453.0 | 470.0 | 470.0 | 425.0 |
| 2024-08-05 | 37.81 (+0.69) | 5.93 (-0.18) | 8.49 (-0.27) | 730 | 28.57 | -204 | 7.98 | -304 | 11.9 | 2555 | 453.0 | 488.0 | 488.0 | 453.0 |
| 2024-08-02 | 37.12 (-0.04) | 6.11 (0.0) | 8.76 (-0.09) | -34 | 3.53 | 4 | 0.42 | -92 | 9.56 | 962 | 503.0 | 514.0 | 523.0 | 502.0 |
| 2024-08-01 | 37.16 (-0.31) | 6.11 (0.0) | 8.85 (0.0) | -217 | 21.66 | 0 | 0.0 | -1 | 0.1 | 1002 | 528.0 | 533.0 | 533.0 | 517.0 |
| 2024-07-31 | 37.47 (+0.41) | 6.11 (-0.02) | 8.85 (-0.06) | 152 | 14.56 | -28 | 2.68 | -67 | 6.42 | 1044 | 524.0 | 521.0 | 534.0 | 520.0 |
| 2024-07-30 | 37.06 (-0.62) | 6.13 (+0.06) | 8.91 (+0.16) | -774 | 24.44 | 76 | 2.4 | 177 | 5.59 | 3167 | 527.0 | 508.0 | 532.0 | 502.0 |
| 2024-07-29 | 37.68 (+0.43) | 6.07 (-0.04) | 8.75 (-0.06) | 479 | 23.81 | -49 | 2.44 | -68 | 3.38 | 2012 | 512.0 | 530.0 | 531.0 | 509.0 |
| 2024-07-26 | 37.25 (-0.57) | 6.11 (-0.09) | 8.81 (-0.08) | -956 | 31.88 | -97 | 3.23 | -86 | 2.87 | 2999 | 521.0 | 557.0 | 557.0 | 519.0 |
| 2024-07-23 | 37.82 (-0.19) | 6.2 (0.0) | 8.89 (+0.02) | -106 | 9.45 | -8 | 0.71 | 19 | 1.69 | 1122 | 574.0 | 577.0 | 580.0 | 567.0 |
| 2024-07-22 | 38.01 (+0.53) | 6.2 (+0.25) | 8.87 (0.0) | 236 | 11.6 | 112 | 5.51 | -1 | 0.05 | 2034 | 572.0 | 576.0 | 577.0 | 559.0 |
| 2024-07-19 | 37.48 (+0.03) | 5.95 (+0.07) | 8.87 (-0.1) | -29 | 1.92 | 82 | 5.44 | -109 | 7.23 | 1508 | 582.0 | 595.0 | 598.0 | 580.0 |
| 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 | 37.45 (-0.31) | 5.88 (+0.21) | 8.97 (-0.06) | -268 | 12.85 | 239 | 11.46 | -66 | 3.16 | 2086 | 590.0 | 590.0 | 599.0 | 578.0 |
| 2024-07-17 | 37.76 (-0.54) | 5.67 (+0.05) | 9.03 (-0.01) | -425 | 14.99 | 46 | 1.62 | -12 | 0.42 | 2835 | 605.0 | 615.0 | 617.0 | 598.0 |
| 2024-07-16 | 38.3 (-0.51) | 5.62 (+0.12) | 9.04 (-0.04) | -270 | 17.44 | 144 | 9.3 | -53 | 3.42 | 1548 | 612.0 | 616.0 | 620.0 | 608.0 |
| 2024-07-15 | 38.81 (+0.01) | 5.5 (-0.02) | 9.08 (-0.04) | -175 | 7.51 | -27 | 1.16 | -39 | 1.67 | 2331 | 609.0 | 613.0 | 619.0 | 604.0 |
| 2024-07-12 | 38.8 (+0.93) | 5.52 (-0.14) | 9.12 (-0.02) | 776 | 23.52 | -161 | 4.88 | -30 | 0.91 | 3300 | 613.0 | 599.0 | 617.0 | 590.0 |
| 2024-07-11 | 37.87 (-0.33) | 5.66 (+0.08) | 9.14 (-0.02) | -268 | 6.84 | 94 | 2.4 | -18 | 0.46 | 3919 | 600.0 | 631.0 | 636.0 | 600.0 |
| 2024-07-10 | 38.2 (+0.18) | 5.58 (+0.28) | 9.16 (-0.03) | 200 | 9.56 | 320 | 15.3 | -39 | 1.86 | 2092 | 625.0 | 614.0 | 625.0 | 610.0 |
| 2024-07-09 | 38.02 (-0.23) | 5.3 (+0.14) | 9.19 (-0.06) | -224 | 6.94 | 152 | 4.71 | -67 | 2.07 | 3229 | 614.0 | 618.0 | 620.0 | 599.0 |
| 2024-07-08 | 38.25 (-0.37) | 5.16 (+0.04) | 9.25 (-0.08) | -263 | 9.86 | 52 | 1.95 | -83 | 3.11 | 2668 | 615.0 | 615.0 | 620.0 | 604.0 |
| 2024-07-05 | 38.62 (+0.73) | 5.12 (-0.26) | 9.33 (-0.12) | 929 | 17.27 | -298 | 5.54 | -142 | 2.64 | 5379 | 611.0 | 632.0 | 636.0 | 600.0 |
| 2024-07-04 | 37.89 (+0.39) | 5.38 (-0.37) | 9.45 (-0.41) | 422 | 6.33 | -416 | 6.24 | -463 | 6.95 | 6664 | 632.0 | 668.0 | 671.0 | 619.0 |
| 2024-07-03 | 37.5 (-0.39) | 5.75 (0.0) | 9.86 (+0.06) | -380 | 17.5 | 0 | 0.0 | 72 | 3.31 | 2172 | 662.0 | 675.0 | 678.0 | 654.0 |
| 2024-07-02 | 37.89 (+0.24) | 5.75 (+0.01) | 9.8 (+0.1) | 291 | 16.19 | 11 | 0.61 | 114 | 6.34 | 1797 | 662.0 | 659.0 | 669.0 | 652.0 |
| 2024-07-01 | 37.65 (+0.12) | 5.74 (+0.09) | 9.7 (-0.05) | 159 | 9.39 | 105 | 6.2 | -61 | 3.6 | 1694 | 656.0 | 670.0 | 671.0 | 649.0 |
| 2024-06-28 | 37.53 (+0.19) | 5.65 (+0.1) | 9.75 (-0.05) | 271 | 12.45 | 104 | 4.78 | -55 | 2.53 | 2177 | 662.0 | 668.0 | 676.0 | 661.0 |
| 2024-06-27 | 37.34 (+0.24) | 5.55 (0.0) | 9.8 (-0.04) | 285 | 17.43 | 0 | 0.0 | -46 | 2.81 | 1635 | 663.0 | 668.0 | 674.0 | 662.0 |
| 2024-06-26 | 37.1 (-0.05) | 5.55 (+0.12) | 9.84 (-0.14) | -7 | 0.2 | 138 | 3.85 | -158 | 4.4 | 3587 | 668.0 | 673.0 | 682.0 | 657.0 |
| 2024-06-25 | 37.15 (+0.03) | 5.43 (+0.11) | 9.98 (-0.03) | 57 | 1.13 | 126 | 2.5 | -30 | 0.6 | 5036 | 675.0 | 647.0 | 675.0 | 637.0 |
| 2024-06-24 | 37.12 (+0.23) | 5.32 (+0.34) | 10.01 (+0.09) | 244 | 6.53 | 383 | 10.25 | 107 | 2.86 | 3737 | 650.0 | 644.0 | 662.0 | 639.0 |
| 2024-06-21 | 36.89 (+0.35) | 4.98 (+0.02) | 9.92 (-0.06) | 403 | 18.76 | 18 | 0.84 | -72 | 3.35 | 2148 | 645.0 | 628.0 | 645.0 | 627.0 |
| 2024-06-20 | 36.54 (+0.26) | 4.96 (+0.06) | 9.98 (+0.03) | 305 | 14.89 | 72 | 3.52 | 33 | 1.61 | 2048 | 637.0 | 630.0 | 639.0 | 622.0 |
| 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 | |||
| 2024-06-19 | 36.28 (+0.27) | 4.9 (+0.12) | 9.95 (-0.09) | 303 | 7.38 | 133 | 3.24 | -98 | 2.39 | 4105 | 626.0 | 638.0 | 650.0 | 626.0 |
| 2024-06-18 | 36.01 (+0.28) | 4.78 (+0.14) | 10.04 (-0.46) | 377 | 10.13 | 155 | 4.17 | -518 | 13.92 | 3720 | 630.0 | 647.0 | 647.0 | 618.0 |
| 2024-06-17 | 35.73 (+0.5) | 4.64 (+0.2) | 10.5 (-0.02) | 604 | 12.14 | 228 | 4.58 | -27 | 0.54 | 4977 | 628.0 | 630.0 | 651.0 | 624.0 |
| 2024-06-14 | 35.23 (+0.59) | 4.44 (+0.15) | 10.52 (+0.24) | 737 | 14.38 | 174 | 3.39 | 271 | 5.29 | 5126 | 630.0 | 606.0 | 632.0 | 597.0 |
| 2024-06-13 | 34.64 (+0.65) | 4.29 (0.0) | 10.28 (0.0) | 728 | 15.41 | 3 | 0.06 | 2 | 0.04 | 4724 | 599.0 | 595.0 | 600.0 | 583.0 |
| 2024-06-12 | 33.99 (+0.89) | 4.29 (+0.38) | 10.28 (-0.08) | 1029 | 13.15 | 421 | 5.38 | -95 | 1.21 | 7827 | 591.0 | 578.0 | 598.0 | 577.0 |
| 2024-06-11 | 33.1 (-0.06) | 3.91 (+0.1) | 10.36 (-0.13) | -31 | 1.22 | 117 | 4.62 | -141 | 5.57 | 2533 | 545.0 | 550.0 | 558.0 | 540.0 |
| 2024-06-07 | 33.16 (+0.12) | 3.81 (+0.28) | 10.49 (-0.04) | 89 | 2.77 | 315 | 9.79 | -54 | 1.68 | 3218 | 553.0 | 552.0 | 566.0 | 549.0 |
| 2024-06-06 | 33.04 (+0.01) | 3.53 (+0.01) | 10.53 (+0.08) | -228 | 6.15 | 8 | 0.22 | 90 | 2.43 | 3706 | 549.0 | 552.0 | 562.0 | 539.0 |
| 2024-06-05 | 33.03 (-0.08) | 3.52 (+0.05) | 10.45 (+0.34) | -99 | 2.6 | 56 | 1.47 | 385 | 10.12 | 3803 | 551.0 | 543.0 | 554.0 | 532.0 |
| 2024-06-04 | 33.11 (-0.22) | 3.47 (+0.02) | 10.11 (+0.14) | -247 | 12.66 | 30 | 1.54 | 162 | 8.3 | 1951 | 535.0 | 534.0 | 550.0 | 529.0 |
| 2024-06-03 | 33.33 (-0.15) | 3.45 (+0.08) | 9.97 (+0.04) | -77 | 6.49 | 88 | 7.42 | 39 | 3.29 | 1186 | 532.0 | 540.0 | 540.0 | 528.0 |
| 2024-05-31 | 33.48 (+0.37) | 3.37 (+0.11) | 9.93 (-0.07) | 400 | 13.45 | 123 | 4.14 | -69 | 2.32 | 2974 | 530.0 | 546.0 | 553.0 | 528.0 |
| 2024-05-30 | 33.11 (+0.01) | 3.26 (+0.15) | 10.0 (-0.02) | -4 | 0.14 | 168 | 5.94 | -26 | 0.92 | 2827 | 538.0 | 533.0 | 545.0 | 523.0 |
| 2024-05-29 | 33.1 (+0.29) | 3.11 (+0.06) | 10.02 (+0.55) | 329 | 8.95 | 64 | 1.74 | 621 | 16.9 | 3674 | 535.0 | 516.0 | 542.0 | 514.0 |
| 2024-05-28 | 32.81 (0.0) | 3.05 (0.0) | 9.47 (-0.01) | -59 | 3.28 | 0 | 0.0 | -16 | 0.89 | 1801 | 513.0 | 515.0 | 517.0 | 504.0 |
| 2024-05-27 | 32.81 (-0.26) | 3.05 (+0.01) | 9.48 (-0.13) | -427 | 27.76 | 18 | 1.17 | -148 | 9.62 | 1538 | 517.0 | 530.0 | 531.0 | 513.0 |
| 2024-05-24 | 33.07 (-0.36) | 3.04 (+0.27) | 9.61 (+0.01) | -350 | 27.28 | 306 | 23.85 | 13 | 1.01 | 1283 | 526.0 | 526.0 | 529.0 | 522.0 |
| 2024-05-23 | 33.43 (+0.44) | 2.77 (+0.47) | 9.6 (+0.27) | 538 | 13.84 | 526 | 13.54 | 301 | 7.75 | 3886 | 533.0 | 518.0 | 537.0 | 513.0 |
| 2024-05-22 | 32.99 (-0.1) | 2.3 (+0.25) | 9.33 (-0.18) | -238 | 8.64 | 281 | 10.2 | -203 | 7.37 | 2755 | 518.0 | 536.0 | 537.0 | 517.0 |
| 2024-05-21 | 33.09 (+0.63) | 2.05 (+0.29) | 9.51 (+0.03) | 678 | 20.04 | 327 | 9.66 | 34 | 1.0 | 3384 | 535.0 | 540.0 | 542.0 | 526.0 |
| 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 | 32.46 (+0.07) | 1.76 (+0.47) | 9.48 (+0.19) | 9 | 0.23 | 526 | 13.33 | 220 | 5.58 | 3945 | 540.0 | 542.0 | 548.0 | 530.0 |
| 2024-05-17 | 32.39 (+0.31) | 1.29 (+0.46) | 9.29 (-0.03) | 388 | 14.72 | 520 | 19.73 | -30 | 1.14 | 2635 | 530.0 | 524.0 | 530.0 | 518.0 |
| 2024-05-16 | 32.08 (+0.11) | 0.83 (0.0) | 9.32 (-0.02) | 407 | 12.64 | 8 | 0.25 | -22 | 0.68 | 3221 | 524.0 | 519.0 | 527.0 | 510.0 |
| 2024-05-15 | 31.97 (+1.28) | 0.83 (+0.3) | 9.34 (+0.18) | 1654 | 20.3 | 332 | 4.07 | 201 | 2.47 | 8149 | 513.0 | 518.0 | 535.0 | 510.0 |
| 2024-05-14 | 30.69 (+1.08) | 0.53 (+0.12) | 9.16 (+0.25) | 1258 | 32.94 | 132 | 3.46 | 278 | 7.28 | 3819 | 488.5 | 453.0 | 489.0 | 453.0 |
| 2024-05-13 | 29.61 (-0.12) | 0.41 (+0.06) | 8.91 (0.0) | -18 | 3.24 | 67 | 12.07 | 2 | 0.36 | 555 | 453.0 | 450.5 | 454.5 | 448.5 |
| 2024-05-10 | 29.73 (+0.03) | 0.35 (0.0) | 8.91 (0.0) | 18 | 2.95 | 0 | 0.0 | 2 | 0.33 | 611 | 448.0 | 456.0 | 456.0 | 446.5 |
| 2024-05-09 | 29.7 (-0.06) | 0.35 (0.0) | 8.91 (-0.05) | -104 | 9.52 | 0 | 0.0 | -54 | 4.94 | 1093 | 451.5 | 461.5 | 467.0 | 451.0 |
| 2024-05-08 | 29.76 (-0.11) | 0.35 (0.0) | 8.96 (+0.02) | -92 | 11.08 | 0 | 0.0 | 20 | 2.41 | 830 | 455.5 | 452.5 | 459.0 | 448.0 |
| 2024-05-07 | 29.87 (-0.06) | 0.35 (0.0) | 8.94 (-0.01) | -82 | 12.95 | 0 | 0.0 | -15 | 2.37 | 633 | 453.0 | 464.5 | 464.5 | 452.5 |
| 2024-05-06 | 29.93 (-0.16) | 0.35 (+0.03) | 8.95 (-0.1) | -196 | 15.48 | 42 | 3.32 | -112 | 8.85 | 1266 | 459.0 | 466.5 | 467.0 | 459.0 |
| 2024-05-03 | 30.09 (+0.67) | 0.32 (0.0) | 9.05 (+0.1) | 718 | 24.03 | 0 | 0.0 | 115 | 3.85 | 2988 | 460.0 | 447.0 | 463.0 | 445.0 |
| 2024-05-02 | 29.42 (-0.22) | 0.32 (0.0) | 8.95 (-0.06) | -296 | 32.46 | 0 | 0.0 | -69 | 7.57 | 912 | 437.5 | 441.5 | 444.0 | 436.0 |
| 2024-04-30 | 29.64 (-0.07) | 0.32 (0.0) | 9.01 (+0.04) | -87 | 6.19 | 0 | 0.0 | 47 | 3.34 | 1406 | 441.0 | 434.5 | 444.0 | 430.0 |
| 2024-04-29 | 29.71 (-0.14) | 0.32 (0.0) | 8.97 (+0.12) | -151 | 10.49 | 0 | 0.0 | 134 | 9.31 | 1440 | 435.0 | 430.0 | 441.0 | 428.5 |
| 2024-04-26 | 29.85 (-0.45) | 0.32 (+0.02) | 8.85 (+0.05) | -523 | 43.29 | 25 | 2.07 | 54 | 4.47 | 1208 | 424.5 | 432.0 | 436.0 | 424.0 |
| 2024-04-25 | 30.3 (+0.14) | 0.3 (+0.01) | 8.8 (+0.04) | 9 | 0.82 | 3 | 0.27 | 45 | 4.12 | 1091 | 427.5 | 432.0 | 437.5 | 426.5 |
| 2024-04-24 | 30.16 (-0.02) | 0.29 (-0.02) | 8.76 (+0.09) | -17 | 1.69 | -23 | 2.29 | 101 | 10.06 | 1004 | 433.5 | 426.0 | 433.5 | 426.0 |
| 2024-04-23 | 30.18 (-0.1) | 0.31 (0.0) | 8.67 (+0.04) | -86 | 14.14 | 0 | 0.0 | 53 | 8.72 | 608 | 420.0 | 421.5 | 423.5 | 417.0 |
| 2024-04-22 | 30.28 (-0.08) | 0.31 (+0.12) | 8.63 (-0.04) | -49 | 5.29 | 1 | 0.11 | -56 | 6.05 | 926 | 415.0 | 426.0 | 426.0 | 415.0 |
| 2024-04-19 | 30.36 (-0.08) | 0.19 (0.0) | 8.67 (-0.04) | -74 | 4.86 | 0 | 0.0 | -41 | 2.69 | 1524 | 424.0 | 440.5 | 441.0 | 413.5 |
| 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 | |||
| 2024-04-18 | 30.44 (-0.05) | 0.19 (-0.02) | 8.71 (+0.03) | -57 | 7.48 | -17 | 2.23 | 33 | 4.33 | 762 | 442.0 | 442.0 | 448.5 | 440.5 |
| 2024-04-17 | 30.49 (+0.1) | 0.21 (0.0) | 8.68 (-0.06) | 123 | 9.73 | 1 | 0.08 | -64 | 5.06 | 1264 | 447.5 | 444.0 | 452.0 | 444.0 |
| 2024-04-16 | 30.39 (+0.46) | 0.21 (0.0) | 8.74 (-0.15) | 500 | 29.78 | 0 | 0.0 | -172 | 10.24 | 1679 | 442.0 | 450.0 | 451.0 | 434.5 |
| 2024-04-15 | 29.93 (+0.08) | 0.21 (0.0) | 8.89 (-0.07) | 86 | 7.47 | 0 | 0.0 | -81 | 7.04 | 1151 | 458.5 | 472.0 | 472.0 | 458.0 |
| 2024-04-12 | 29.85 (-0.21) | 0.21 (0.0) | 8.96 (-0.14) | -159 | 5.21 | 0 | 0.0 | -155 | 5.08 | 3051 | 472.0 | 475.5 | 491.0 | 468.5 |
| 2024-04-11 | 30.06 (-0.2) | 0.21 (0.0) | 9.1 (-0.03) | -197 | 20.61 | 0 | 0.0 | -36 | 3.77 | 956 | 472.5 | 477.0 | 477.0 | 468.5 |
| 2024-04-10 | 30.26 (+0.11) | 0.21 (0.0) | 9.13 (-0.08) | 125 | 10.02 | 0 | 0.0 | -82 | 6.58 | 1247 | 479.0 | 482.0 | 486.5 | 476.0 |
| 2024-04-09 | 30.15 (-0.86) | 0.21 (+0.09) | 9.21 (+0.12) | -959 | 31.33 | 98 | 3.2 | 135 | 4.41 | 3061 | 477.0 | 488.5 | 494.0 | 471.0 |
| 2024-04-08 | 31.01 (+0.21) | 0.12 (0.0) | 9.09 (-0.06) | 233 | 13.53 | 0 | 0.0 | -74 | 4.3 | 1722 | 468.5 | 473.0 | 476.0 | 464.5 |
| 2024-04-03 | 30.8 (+0.11) | 0.12 (0.0) | 9.15 (+0.03) | 49 | 2.13 | 0 | 0.0 | 40 | 1.74 | 2303 | 474.0 | 483.0 | 494.5 | 472.0 |
| 2024-04-02 | 30.69 (+0.13) | 0.12 (-0.06) | 9.12 (-0.08) | 157 | 10.62 | -70 | 4.73 | -99 | 6.69 | 1479 | 484.5 | 493.0 | 496.0 | 482.0 |
| 2024-04-01 | 30.56 (+0.07) | 0.18 (-0.05) | 9.2 (+0.02) | 69 | 3.08 | -54 | 2.41 | 25 | 1.12 | 2240 | 489.5 | 496.0 | 496.0 | 482.5 |
| 2024-03-29 | 30.49 (+0.23) | 0.23 (-0.34) | 9.18 (-0.1) | 385 | 11.26 | -380 | 11.12 | -108 | 3.16 | 3418 | 496.0 | 514.0 | 514.0 | 489.0 |
| 2024-03-28 | 30.26 (+0.24) | 0.57 (0.0) | 9.28 (-0.09) | 270 | 8.88 | 0 | 0.0 | -101 | 3.32 | 3042 | 509.0 | 510.0 | 516.0 | 500.0 |
| 2024-03-27 | 30.02 (-0.04) | 0.57 (-0.19) | 9.37 (+0.11) | -70 | 1.36 | -218 | 4.23 | 124 | 2.41 | 5150 | 505.0 | 508.0 | 518.0 | 492.0 |
| 2024-03-26 | 30.06 (-0.05) | 0.76 (+0.13) | 9.26 (-0.03) | -27 | 0.31 | 147 | 1.69 | -38 | 0.44 | 8710 | 499.0 | 500.0 | 538.0 | 495.0 |
| 2024-03-25 | 30.11 (-0.11) | 0.63 (+0.03) | 9.29 (+0.13) | -192 | 4.43 | 32 | 0.74 | 151 | 3.48 | 4336 | 493.0 | 486.0 | 506.0 | 481.5 |
| 2024-03-22 | 30.22 (+0.2) | 0.6 (-0.02) | 9.16 (+0.09) | 204 | 5.65 | -24 | 0.67 | 94 | 2.61 | 3608 | 482.5 | 478.0 | 483.0 | 466.5 |
| 2024-03-21 | 30.02 (+0.2) | 0.62 (+0.02) | 9.07 (+0.18) | 217 | 3.02 | 23 | 0.32 | 207 | 2.88 | 7179 | 476.0 | 467.5 | 479.5 | 464.0 |
| 2024-03-20 | 29.82 (+1.07) | 0.6 (0.0) | 8.89 (+0.3) | 1220 | 12.63 | 0 | 0.0 | 335 | 3.47 | 9657 | 462.5 | 427.0 | 465.0 | 425.5 |
| 2024-03-19 | 28.75 (-0.06) | 0.6 (0.0) | 8.59 (-0.06) | -94 | 4.55 | 0 | 0.0 | -60 | 2.91 | 2065 | 423.0 | 426.0 | 426.0 | 415.5 |
| 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 | |||
| 2024-03-18 | 28.81 (+1.1) | 0.6 (0.0) | 8.65 (+0.04) | 1154 | 55.61 | 0 | 0.0 | 35 | 1.69 | 2075 | 428.0 | 420.0 | 428.0 | 419.5 |
| 2024-03-15 | 27.71 (+0.56) | 0.6 (0.0) | 8.61 (-0.09) | 673 | 26.38 | 1 | 0.04 | -95 | 3.72 | 2551 | 417.5 | 419.0 | 428.0 | 417.0 |
| 2024-03-14 | 27.15 (+1.97) | 0.6 (+0.13) | 8.7 (+0.13) | 2250 | 45.78 | 146 | 2.97 | 142 | 2.89 | 4915 | 418.5 | 410.0 | 423.0 | 410.0 |
| 2024-03-13 | 25.18 (-0.75) | 0.47 (0.0) | 8.57 (-0.05) | -851 | 56.89 | 0 | 0.0 | -57 | 3.81 | 1496 | 398.5 | 408.5 | 408.5 | 398.0 |
| 2024-03-12 | 25.93 (+0.41) | 0.47 (-0.17) | 8.62 (+0.05) | 461 | 32.53 | -184 | 12.99 | 53 | 3.74 | 1417 | 408.5 | 402.0 | 411.0 | 401.0 |
| 2024-03-11 | 25.52 (-0.38) | 0.64 (-0.03) | 8.57 (+0.01) | -434 | 36.02 | -41 | 3.4 | 19 | 1.58 | 1205 | 398.0 | 402.5 | 402.5 | 397.0 |
| 2024-03-08 | 25.9 (-0.46) | 0.67 (-0.29) | 8.56 (+0.01) | -519 | 24.35 | -325 | 15.25 | 17 | 0.8 | 2131 | 400.0 | 403.0 | 406.5 | 395.5 |
| 2024-03-07 | 26.36 (-0.45) | 0.96 (0.0) | 8.55 (-0.02) | -504 | 29.17 | -1 | 0.06 | -25 | 1.45 | 1728 | 401.5 | 411.0 | 412.0 | 401.5 |
| 2024-03-06 | 26.81 (-0.18) | 0.96 (0.0) | 8.57 (+0.01) | -212 | 24.85 | 0 | 0.0 | 9 | 1.06 | 853 | 409.5 | 411.0 | 413.0 | 408.0 |
| 2024-03-05 | 26.99 (-0.54) | 0.96 (0.0) | 8.56 (-0.06) | -602 | 34.36 | -1 | 0.06 | -68 | 3.88 | 1752 | 412.0 | 425.0 | 425.0 | 410.0 |
| 2024-03-04 | 27.53 (+0.09) | 0.96 (0.0) | 8.62 (+0.03) | 101 | 6.97 | 0 | 0.0 | 36 | 2.48 | 1450 | 420.5 | 428.5 | 431.5 | 420.0 |
| 2024-03-01 | 27.44 (+0.46) | 0.96 (-0.02) | 8.59 (+0.07) | 536 | 35.31 | -15 | 0.99 | 77 | 5.07 | 1518 | 426.0 | 425.0 | 431.5 | 423.0 |
| 2024-02-29 | 26.98 (-0.32) | 0.98 (+0.05) | 8.52 (-0.06) | -187 | 15.98 | 53 | 4.53 | -64 | 5.47 | 1170 | 423.5 | 426.5 | 426.5 | 419.0 |
| 2024-02-27 | 27.3 (+0.78) | 0.93 (-0.22) | 8.58 (-0.1) | 874 | 36.37 | -250 | 10.4 | -114 | 4.74 | 2403 | 427.0 | 428.0 | 432.0 | 418.5 |
| 2024-02-26 | 26.52 (+1.91) | 1.15 (+0.09) | 8.68 (+0.35) | 2201 | 51.32 | 103 | 2.4 | 395 | 9.21 | 4289 | 429.0 | 411.0 | 432.0 | 411.0 |
| 2024-02-23 | 24.61 (-0.28) | 1.06 (0.0) | 8.33 (+0.02) | -202 | 23.63 | -1 | 0.12 | 21 | 2.46 | 855 | 409.5 | 416.0 | 416.5 | 407.5 |
| 2024-02-22 | 24.89 (+0.24) | 1.06 (0.0) | 8.31 (+0.03) | 272 | 24.93 | 0 | 0.0 | 36 | 3.3 | 1091 | 415.0 | 413.0 | 416.5 | 410.5 |
| 2024-02-21 | 24.65 (+0.13) | 1.06 (-0.03) | 8.28 (+0.02) | 286 | 20.85 | -33 | 2.41 | 21 | 1.53 | 1372 | 411.5 | 417.5 | 417.5 | 410.0 |
| 2024-02-20 | 24.52 (+1.3) | 1.09 (+0.07) | 8.26 (-0.11) | 1632 | 48.89 | 81 | 2.43 | -127 | 3.8 | 3338 | 411.0 | 422.0 | 424.0 | 409.0 |
| 2024-02-19 | 23.22 (+2.2) | 1.02 (+0.1) | 8.37 (+0.07) | 2257 | 61.99 | 107 | 2.94 | 80 | 2.2 | 3641 | 420.0 | 410.5 | 423.0 | 409.0 |
| 2024-02-16 | 21.02 (0.0) | 0.92 (+0.38) | 8.3 (+0.08) | -1 | 0.06 | 436 | 27.05 | 86 | 5.33 | 1612 | 409.0 | 409.0 | 412.0 | 405.0 |
| 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 | 21.02 (+0.64) | 0.54 (+0.46) | 8.22 (+0.16) | 527 | 22.05 | 514 | 21.51 | 184 | 7.7 | 2390 | 407.0 | 396.0 | 407.0 | 394.5 |
| 2024-02-05 | 20.38 (-0.33) | 0.08 (-0.1) | 8.06 (-0.01) | -475 | 38.87 | -114 | 9.33 | -16 | 1.31 | 1222 | 392.5 | 395.0 | 395.5 | 390.0 |
| 2024-02-02 | 20.71 (-0.13) | 0.18 (-0.23) | 8.07 (+0.01) | -288 | 21.02 | -260 | 18.98 | 14 | 1.02 | 1370 | 393.5 | 396.0 | 398.5 | 392.0 |
| 2024-02-01 | 20.84 (-0.19) | 0.41 (-0.1) | 8.06 (-0.05) | -323 | 26.85 | -115 | 9.56 | -52 | 4.32 | 1203 | 395.0 | 400.0 | 401.5 | 393.5 |
| 2024-01-31 | 21.03 (-0.18) | 0.51 (0.0) | 8.11 (+0.04) | -113 | 22.33 | 0 | 0.0 | 40 | 7.91 | 506 | 400.0 | 397.5 | 403.0 | 397.0 |
| 2024-01-30 | 21.21 (-0.28) | 0.51 (0.0) | 8.07 (0.0) | -253 | 33.96 | 0 | 0.0 | 5 | 0.67 | 745 | 398.5 | 403.0 | 404.0 | 398.0 |
| 2024-01-29 | 21.49 (+0.04) | 0.51 (0.0) | 8.07 (-0.02) | 119 | 12.49 | 0 | 0.0 | -20 | 2.1 | 953 | 401.0 | 401.5 | 404.5 | 400.0 |
| 2024-01-26 | 21.45 (-0.17) | 0.51 (0.0) | 8.09 (-0.02) | -207 | 32.7 | 0 | 0.0 | -26 | 4.11 | 633 | 402.5 | 402.5 | 404.5 | 400.0 |
| 2024-01-25 | 21.62 (-0.29) | 0.51 (-0.01) | 8.11 (-0.17) | 82 | 4.43 | -1 | 0.05 | -197 | 10.64 | 1851 | 402.0 | 408.5 | 408.5 | 402.0 |
| 2024-01-24 | 21.91 (+0.19) | 0.52 (-0.05) | 8.28 (-0.11) | 498 | 13.58 | -65 | 1.77 | -122 | 3.33 | 3666 | 406.5 | 423.0 | 423.0 | 406.0 |
| 2024-01-23 | 21.72 (+1.57) | 0.57 (+0.07) | 8.39 (+0.03) | 1772 | 45.76 | 78 | 2.01 | 33 | 0.85 | 3872 | 423.0 | 415.0 | 428.0 | 415.0 |
| 2024-01-22 | 20.15 (+1.13) | 0.5 (-0.26) | 8.36 (+0.09) | 1388 | 65.04 | 0 | 0.0 | 99 | 4.64 | 2134 | 414.0 | 406.5 | 414.0 | 406.0 |
| 2024-01-19 | 19.02 (-0.23) | 0.76 (0.0) | 8.27 (-0.02) | -347 | 30.23 | 0 | 0.0 | -17 | 1.48 | 1148 | 403.5 | 405.0 | 408.0 | 400.5 |
| 2024-01-18 | 19.25 (+0.14) | 0.76 (+0.04) | 8.29 (+0.1) | 140 | 14.34 | 43 | 4.41 | 109 | 11.17 | 976 | 402.5 | 400.0 | 404.0 | 398.5 |
| 2024-01-17 | 19.11 (-0.95) | 0.72 (+0.01) | 8.19 (+0.5) | -1290 | 58.45 | 19 | 0.86 | 564 | 25.56 | 2207 | 398.5 | 401.0 | 403.5 | 396.0 |
| 2024-01-16 | 20.06 (-0.58) | 0.71 (-0.05) | 7.69 (+0.07) | -381 | 17.86 | -60 | 2.81 | 83 | 3.89 | 2133 | 401.0 | 393.0 | 403.0 | 388.5 |
| 2024-01-15 | 20.64 (-0.3) | 0.76 (0.0) | 7.62 (-0.03) | -356 | 43.15 | 0 | 0.0 | -29 | 3.52 | 825 | 394.0 | 401.0 | 401.5 | 394.0 |
| 2024-01-12 | 20.94 (+0.25) | 0.76 (-0.11) | 7.65 (+0.03) | 536 | 28.23 | -129 | 6.79 | 25 | 1.32 | 1899 | 397.0 | 393.5 | 403.0 | 392.0 |
| 2024-01-11 | 20.69 (-0.19) | 0.87 (-0.07) | 7.62 (-0.01) | -363 | 37.19 | -71 | 7.27 | -6 | 0.61 | 976 | 390.5 | 395.5 | 395.5 | 389.5 |
| 2024-01-10 | 20.88 (-0.25) | 0.94 (0.0) | 7.63 (+0.01) | -223 | 25.17 | 0 | 0.0 | 10 | 1.13 | 886 | 393.0 | 386.5 | 395.0 | 385.5 |
| 2024-01-09 | 21.13 (-0.91) | 0.94 (0.0) | 7.62 (-0.02) | -1140 | 47.6 | 0 | 0.0 | -21 | 0.88 | 2395 | 390.0 | 402.5 | 402.5 | 388.5 |
| 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 | 22.04 (-0.39) | 0.94 (0.0) | 7.64 (-0.05) | -392 | 24.86 | 0 | 0.0 | -59 | 3.74 | 1577 | 396.0 | 401.5 | 404.0 | 396.0 |
| 2024-01-05 | 22.43 (-0.89) | 0.94 (-0.14) | 7.69 (-0.3) | -909 | 23.14 | -164 | 4.17 | -342 | 8.7 | 3929 | 401.5 | 424.0 | 424.5 | 401.0 |
| 2024-01-04 | 23.32 (-0.09) | 1.08 (+0.11) | 7.99 (+0.06) | 5 | 0.29 | 132 | 7.69 | 67 | 3.9 | 1716 | 420.5 | 422.0 | 426.5 | 414.0 |
| 2024-01-03 | 23.41 (-0.39) | 0.97 (+0.34) | 7.93 (+0.12) | -384 | 17.39 | 380 | 17.21 | 138 | 6.25 | 2208 | 421.5 | 416.0 | 425.5 | 413.5 |
| 2024-01-02 | 23.8 (+0.51) | 0.63 (+0.09) | 7.81 (-0.06) | 572 | 27.94 | 104 | 5.08 | -66 | 3.22 | 2047 | 422.0 | 422.0 | 427.5 | 419.5 |
| 2023-12-29 | 23.29 (+0.32) | 0.54 (0.0) | 7.87 (+0.15) | 331 | 16.08 | 0 | 0.0 | 169 | 8.21 | 2058 | 420.5 | 411.0 | 421.5 | 408.0 |
| 2023-12-28 | 22.97 (-0.1) | 0.54 (0.0) | 7.72 (-0.02) | -200 | 19.76 | 0 | 0.0 | -23 | 2.27 | 1012 | 407.5 | 410.0 | 415.0 | 407.5 |
| 2023-12-27 | 23.07 (-0.12) | 0.54 (0.0) | 7.74 (-0.04) | -131 | 12.28 | 0 | 0.0 | -45 | 4.22 | 1067 | 410.0 | 414.5 | 415.0 | 406.0 |
| 2023-12-26 | 23.19 (-0.03) | 0.54 (0.0) | 7.78 (+0.04) | 11 | 1.35 | 0 | 0.0 | 36 | 4.41 | 817 | 411.0 | 410.0 | 414.5 | 409.0 |
| 2023-12-25 | 23.22 (-0.07) | 0.54 (0.0) | 7.74 (+0.03) | -251 | 17.01 | 0 | 0.0 | 34 | 2.3 | 1476 | 407.5 | 409.0 | 415.5 | 407.5 |
| 2023-12-22 | 23.29 (-0.46) | 0.54 (0.0) | 7.71 (-0.03) | -294 | 21.54 | -1 | 0.07 | -33 | 2.42 | 1365 | 405.0 | 410.0 | 413.5 | 404.0 |
| 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 | 28.16 (+0.09) | 4.68 (-0.07) | 7.9 (+0.06) | 94 | 1.25 | -82 | 1.09 | 75 | 1.0 | 7520 | 471.5 | 466.0 | 477.5 | 452.5 |
| 2024-12-13 | 28.07 (+0.28) | 4.75 (-0.08) | 7.84 (+0.06) | 234 | 4.91 | -80 | 1.68 | 62 | 1.3 | 4766 | 461.5 | 450.5 | 466.0 | 445.0 |
| 2024-12-06 | 27.79 (-0.27) | 4.83 (-0.35) | 7.78 (+0.02) | 1 | 0.03 | -396 | 11.79 | 24 | 0.71 | 3360 | 447.5 | 446.5 | 458.0 | 446.0 |
| 2024-11-29 | 28.06 (+0.01) | 5.18 (+0.01) | 7.76 (-0.06) | 111 | 2.95 | 1 | 0.03 | -69 | 1.84 | 3760 | 445.5 | 443.5 | 462.5 | 435.5 |
| 2024-11-22 | 28.05 (-0.17) | 5.17 (-0.08) | 7.82 (0.0) | -417 | 8.34 | -90 | 1.8 | 2 | 0.04 | 4998 | 440.5 | 448.5 | 453.5 | 434.0 |
| 2024-11-15 | 28.22 (+0.24) | 5.25 (-0.01) | 7.82 (-0.04) | -102 | 1.83 | -7 | 0.13 | -46 | 0.82 | 5580 | 453.0 | 446.0 | 463.0 | 437.0 |
| 2024-11-08 | 27.98 (-0.32) | 5.26 (+0.08) | 7.86 (-0.07) | -718 | 13.3 | 91 | 1.69 | -79 | 1.46 | 5397 | 445.0 | 447.5 | 464.0 | 442.0 |
| 2024-11-01 | 28.3 (-0.03) | 5.18 (-0.31) | 7.93 (-0.08) | -328 | 8.52 | -351 | 9.11 | -86 | 2.23 | 3851 | 445.5 | 459.0 | 464.0 | 436.0 |
| 2024-10-25 | 28.33 (-0.62) | 5.49 (-0.56) | 8.01 (-0.11) | -288 | 4.18 | -668 | 9.71 | -131 | 1.9 | 6882 | 459.0 | 464.0 | 475.0 | 449.5 |
| 2024-10-18 | 28.95 (-0.66) | 6.05 (-0.07) | 8.12 (-0.05) | -1083 | 17.38 | -84 | 1.35 | -57 | 0.91 | 6231 | 462.0 | 472.5 | 479.5 | 461.0 |
| 2024-10-11 | 29.61 (-0.68) | 6.12 (-0.4) | 8.17 (-0.02) | -1241 | 17.41 | -450 | 6.31 | -18 | 0.25 | 7127 | 471.0 | 485.0 | 493.0 | 464.0 |
| 2024-10-04 | 30.29 (-0.69) | 6.52 (-0.24) | 8.19 (-0.04) | -708 | 17.5 | -267 | 6.6 | -47 | 1.16 | 4046 | 480.5 | 489.0 | 494.5 | 480.0 |
| 2024-09-27 | 30.98 (-1.97) | 6.76 (-0.26) | 8.23 (+0.14) | -1849 | 18.51 | -292 | 2.92 | 154 | 1.54 | 9987 | 493.5 | 485.0 | 502.0 | 473.0 |
| 2024-09-20 | 32.95 (+0.27) | 7.02 (-0.11) | 8.09 (-0.27) | -23 | 0.35 | -122 | 1.86 | -298 | 4.55 | 6547 | 484.5 | 492.0 | 495.5 | 465.5 |
| 2024-09-13 | 32.68 (+0.21) | 7.13 (-0.09) | 8.36 (-0.22) | 156 | 1.49 | -106 | 1.01 | -248 | 2.37 | 10464 | 491.5 | 502.0 | 508.0 | 472.0 |
| 2024-09-06 | 32.47 (-1.44) | 7.22 (+0.17) | 8.58 (-0.24) | -1940 | 19.59 | 190 | 1.92 | -273 | 2.76 | 9901 | 516.0 | 566.0 | 574.0 | 513.0 |
| 2024-08-30 | 33.91 (-1.64) | 7.05 (+0.65) | 8.82 (+0.33) | -1851 | 13.7 | 731 | 5.41 | 373 | 2.76 | 13507 | 565.0 | 531.0 | 585.0 | 518.0 |
| 2024-08-23 | 35.55 (-0.17) | 6.4 (+0.27) | 8.49 (+0.03) | -173 | 2.67 | 314 | 4.84 | 33 | 0.51 | 6485 | 528.0 | 521.0 | 545.0 | 520.0 |
| 2024-08-16 | 35.72 (-1.39) | 6.13 (+0.06) | 8.46 (0.0) | -1464 | 13.06 | 63 | 0.56 | -1 | 0.01 | 11209 | 519.0 | 501.0 | 543.0 | 499.5 |
| 2024-08-09 | 37.11 (-0.01) | 6.07 (-0.04) | 8.46 (-0.3) | 80 | 0.67 | -49 | 0.41 | -341 | 2.87 | 11866 | 497.0 | 488.0 | 520.0 | 425.0 |
| 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 | 37.12 (-0.13) | 6.11 (0.0) | 8.76 (-0.05) | -394 | 4.81 | 3 | 0.04 | -51 | 0.62 | 8189 | 503.0 | 530.0 | 534.0 | 502.0 |
| 2024-07-26 | 37.25 (-0.23) | 6.11 (+0.16) | 8.81 (-0.06) | -826 | 13.42 | 7 | 0.11 | -68 | 1.1 | 6157 | 521.0 | 576.0 | 580.0 | 519.0 |
| 2024-07-19 | 37.48 (-1.32) | 5.95 (+0.43) | 8.87 (-0.25) | -1167 | 11.32 | 484 | 4.69 | -279 | 2.71 | 10309 | 582.0 | 613.0 | 620.0 | 578.0 |
| 2024-07-12 | 38.8 (+0.18) | 5.52 (+0.4) | 9.12 (-0.21) | 221 | 1.45 | 457 | 3.0 | -237 | 1.56 | 15210 | 613.0 | 615.0 | 636.0 | 590.0 |
| 2024-07-05 | 38.62 (+1.09) | 5.12 (-0.53) | 9.33 (-0.42) | 1421 | 8.03 | -598 | 3.38 | -480 | 2.71 | 17706 | 611.0 | 670.0 | 678.0 | 600.0 |
| 2024-06-28 | 37.53 (+0.64) | 5.65 (+0.67) | 9.75 (-0.17) | 850 | 5.26 | 751 | 4.64 | -182 | 1.13 | 16174 | 662.0 | 644.0 | 682.0 | 637.0 |
| 2024-06-21 | 36.89 (+1.66) | 4.98 (+0.54) | 9.92 (-0.6) | 1992 | 11.72 | 606 | 3.56 | -682 | 4.01 | 17001 | 645.0 | 630.0 | 651.0 | 618.0 |
| 2024-06-14 | 35.23 (+2.07) | 4.44 (+0.63) | 10.52 (+0.03) | 2463 | 12.19 | 715 | 3.54 | 37 | 0.18 | 20211 | 630.0 | 550.0 | 632.0 | 540.0 |
| 2024-06-07 | 33.16 (-0.32) | 3.81 (+0.44) | 10.49 (+0.56) | -562 | 4.05 | 497 | 3.58 | 622 | 4.49 | 13867 | 553.0 | 540.0 | 566.0 | 528.0 |
| 2024-05-31 | 33.48 (+0.41) | 3.37 (+0.33) | 9.93 (+0.32) | 239 | 1.86 | 373 | 2.91 | 362 | 2.82 | 12816 | 530.0 | 530.0 | 553.0 | 504.0 |
| 2024-05-24 | 33.07 (+0.68) | 3.04 (+1.75) | 9.61 (+0.32) | 637 | 4.18 | 1966 | 12.89 | 365 | 2.39 | 15254 | 526.0 | 542.0 | 548.0 | 513.0 |
| 2024-05-17 | 32.39 (+2.66) | 1.29 (+0.94) | 9.29 (+0.38) | 3689 | 20.07 | 1059 | 5.76 | 429 | 2.33 | 18381 | 530.0 | 450.5 | 535.0 | 448.5 |
| 2024-05-10 | 29.73 (-0.36) | 0.35 (+0.03) | 8.91 (-0.14) | -456 | 10.28 | 42 | 0.95 | -159 | 3.59 | 4435 | 448.0 | 466.5 | 467.0 | 446.5 |
| 2024-05-03 | 30.09 (+0.24) | 0.32 (0.0) | 9.05 (+0.2) | 184 | 2.73 | 0 | 0.0 | 227 | 3.36 | 6747 | 460.0 | 430.0 | 463.0 | 428.5 |
| 2024-04-26 | 29.85 (-0.51) | 0.32 (+0.13) | 8.85 (+0.18) | -666 | 13.76 | 6 | 0.12 | 197 | 4.07 | 4839 | 424.5 | 426.0 | 437.5 | 415.0 |
| 2024-04-19 | 30.36 (+0.51) | 0.19 (-0.02) | 8.67 (-0.29) | 578 | 9.06 | -16 | 0.25 | -325 | 5.09 | 6382 | 424.0 | 472.0 | 472.0 | 413.5 |
| 2024-04-12 | 29.85 (-0.95) | 0.21 (+0.09) | 8.96 (-0.19) | -957 | 9.53 | 98 | 0.98 | -212 | 2.11 | 10039 | 472.0 | 473.0 | 494.0 | 464.5 |
| 2024-04-03 | 30.8 (+0.31) | 0.12 (-0.11) | 9.15 (-0.03) | 275 | 4.57 | -124 | 2.06 | -34 | 0.56 | 6023 | 474.0 | 496.0 | 496.0 | 472.0 |
| 2024-03-29 | 30.49 (+0.27) | 0.23 (-0.37) | 9.18 (+0.02) | 366 | 1.48 | -419 | 1.7 | 28 | 0.11 | 24658 | 496.0 | 486.0 | 538.0 | 481.5 |
| 2024-03-22 | 30.22 (+2.51) | 0.6 (0.0) | 9.16 (+0.55) | 2701 | 10.99 | -1 | 0.0 | 611 | 2.49 | 24587 | 482.5 | 420.0 | 483.0 | 415.5 |
| 2024-03-15 | 27.71 (+1.81) | 0.6 (-0.07) | 8.61 (+0.05) | 2099 | 18.12 | -78 | 0.67 | 62 | 0.54 | 11586 | 417.5 | 402.5 | 428.0 | 397.0 |
| 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 | |||
| 2024-03-08 | 25.9 (-1.54) | 0.67 (-0.29) | 8.56 (-0.03) | -1736 | 21.93 | -327 | 4.13 | -31 | 0.39 | 7916 | 400.0 | 428.5 | 431.5 | 395.5 |
| 2024-03-01 | 27.44 (+2.83) | 0.96 (-0.1) | 8.59 (+0.26) | 3424 | 36.5 | -109 | 1.16 | 294 | 3.13 | 9381 | 426.0 | 411.0 | 432.0 | 411.0 |
| 2024-02-23 | 24.61 (+3.59) | 1.06 (+0.14) | 8.33 (+0.03) | 4245 | 41.22 | 154 | 1.5 | 31 | 0.3 | 10298 | 409.5 | 410.5 | 424.0 | 407.5 |
| 2024-02-16 | 21.02 (+0.64) | 0.92 (+0.84) | 8.3 (+0.24) | 526 | 13.14 | 950 | 23.73 | 270 | 6.74 | 4003 | 409.0 | 396.0 | 412.0 | 394.5 |
| 2024-02-05 | 20.38 (-0.33) | 0.08 (-0.1) | 8.06 (-0.01) | -475 | 38.87 | -114 | 9.33 | -16 | 1.31 | 1222 | 392.5 | 395.0 | 395.5 | 390.0 |
| 2024-02-02 | 20.71 (-0.74) | 0.18 (-0.33) | 8.07 (-0.02) | -858 | 17.95 | -375 | 7.85 | -13 | 0.27 | 4779 | 393.5 | 401.5 | 404.5 | 392.0 |
| 2024-01-26 | 21.45 (+2.43) | 0.51 (-0.25) | 8.09 (-0.18) | 3533 | 29.05 | 12 | 0.1 | -213 | 1.75 | 12160 | 402.5 | 406.5 | 428.0 | 400.0 |
| 2024-01-19 | 19.02 (-1.92) | 0.76 (0.0) | 8.27 (+0.62) | -2234 | 30.64 | 2 | 0.03 | 710 | 9.74 | 7292 | 403.5 | 401.0 | 408.0 | 388.5 |
| 2024-01-12 | 20.94 (-1.49) | 0.76 (-0.18) | 7.65 (-0.04) | -1582 | 20.45 | -200 | 2.59 | -51 | 0.66 | 7735 | 397.0 | 401.5 | 404.0 | 385.5 |
| 2024-01-05 | 22.43 (-0.86) | 0.94 (+0.4) | 7.69 (-0.18) | -716 | 7.23 | 452 | 4.57 | -203 | 2.05 | 9901 | 401.5 | 422.0 | 427.5 | 401.0 |
| 2023-12-29 | 23.29 (0.0) | 0.54 (0.0) | 7.87 (+0.16) | -240 | 3.73 | 0 | 0.0 | 171 | 2.66 | 6432 | 420.5 | 409.0 | 421.5 | 406.0 |
| 2023-12-22 | 23.29 (-1.92) | 0.54 (+0.04) | 7.71 (+0.12) | -1782 | 22.92 | 41 | 0.53 | 147 | 1.89 | 7774 | 405.0 | 427.5 | 430.0 | 403.0 |
| 2023-12-15 | 25.21 (+5.29) | 0.5 (+0.4) | 7.59 (+0.28) | 6141 | 30.4 | 454 | 2.25 | 310 | 1.53 | 20200 | 428.0 | 398.0 | 436.0 | 395.0 |
| 2023-12-08 | 19.92 (-1.3) | 0.1 (0.0) | 7.31 (-0.02) | -820 | 15.31 | -3 | 0.06 | -25 | 0.47 | 5355 | 395.0 | 396.5 | 400.0 | 387.5 |
| 2023-12-01 | 21.22 (+0.2) | 0.1 (0.0) | 7.33 (-0.08) | 594 | 5.35 | -2 | 0.02 | -89 | 0.8 | 11094 | 394.5 | 406.0 | 412.0 | 393.0 |
| 2023-11-24 | 21.02 (+2.79) | 0.1 (0.0) | 7.41 (+0.15) | 4055 | 26.53 | 0 | 0.0 | 175 | 1.14 | 15286 | 401.5 | 389.5 | 406.0 | 384.0 |
| 2023-11-17 | 18.23 (-0.7) | 0.1 (-0.98) | 7.26 (-0.11) | -737 | 7.64 | -1099 | 11.39 | -122 | 1.26 | 9652 | 387.5 | 387.0 | 393.0 | 380.0 |
| 2023-11-10 | 18.93 (+0.33) | 1.08 (+0.01) | 7.37 (-0.01) | 495 | 6.61 | 9 | 0.12 | -15 | 0.2 | 7487 | 385.5 | 392.0 | 394.5 | 373.0 |
| 2023-11-03 | 18.6 (+0.56) | 1.07 (0.0) | 7.38 (+0.19) | 1297 | 22.42 | 5 | 0.09 | 213 | 3.68 | 5784 | 386.0 | 376.5 | 393.0 | 376.5 |
| 2023-10-27 | 18.04 (-0.65) | 1.07 (-0.1) | 7.19 (-0.16) | -363 | 10.32 | -14 | 0.4 | -184 | 5.23 | 3519 | 376.0 | 381.0 | 389.0 | 375.5 |
| 2023-10-20 | 18.69 (-1.4) | 1.17 (+0.01) | 7.35 (-0.05) | -867 | 15.8 | 2 | 0.04 | -60 | 1.09 | 5487 | 383.5 | 387.0 | 387.5 | 371.0 |
| 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 | 20.09 (+1.25) | 1.16 (0.0) | 7.4 (+0.16) | 1792 | 29.43 | 2 | 0.03 | 192 | 3.15 | 6089 | 389.0 | 391.5 | 396.5 | 382.5 |
| 2023-10-06 | 18.84 (+0.91) | 1.16 (-0.11) | 7.24 (+0.18) | 1078 | 16.38 | -117 | 1.78 | 193 | 2.93 | 6582 | 386.0 | 372.5 | 393.0 | 363.0 |
| 2023-09-28 | 17.93 (+0.21) | 1.27 (0.0) | 7.06 (-0.13) | -100 | 2.22 | 0 | 0.0 | -144 | 3.2 | 4503 | 368.0 | 373.0 | 384.0 | 365.0 |
| 2023-09-22 | 17.72 (-2.34) | 1.27 (+0.02) | 7.19 (-0.04) | -2708 | 20.25 | 12 | 0.09 | -47 | 0.35 | 13376 | 374.0 | 390.0 | 407.0 | 365.0 |
| 2023-09-15 | 20.06 (+0.59) | 1.25 (-0.03) | 7.23 (-0.07) | 585 | 9.03 | -29 | 0.45 | -81 | 1.25 | 6476 | 388.5 | 390.5 | 394.0 | 376.5 |
| 2023-09-08 | 19.47 (+0.35) | 1.28 (0.0) | 7.3 (0.0) | -68 | 0.75 | 0 | 0.0 | 5 | 0.06 | 9078 | 390.0 | 383.5 | 402.5 | 382.5 |
| 2023-09-01 | 19.12 (+0.26) | 1.28 (+0.1) | 7.3 (-0.07) | 185 | 3.6 | 117 | 2.28 | -75 | 1.46 | 5139 | 383.5 | 373.0 | 392.5 | 371.0 |
| 2023-08-25 | 18.86 (+0.89) | 1.18 (0.0) | 7.37 (-0.23) | 739 | 18.04 | 0 | 0.0 | -259 | 6.32 | 4096 | 371.5 | 371.0 | 382.0 | 371.0 |
| 2023-08-18 | 17.97 (+0.27) | 1.18 (-0.26) | 7.6 (-0.35) | -469 | 5.6 | -292 | 3.48 | -404 | 4.82 | 8382 | 371.0 | 381.0 | 382.0 | 353.5 |
| 2023-08-11 | 17.7 (-0.01) | 1.44 (0.0) | 7.95 (-0.09) | -613 | 7.37 | 0 | 0.0 | -94 | 1.13 | 8316 | 385.0 | 390.5 | 398.5 | 381.5 |
| 2023-08-04 | 17.71 (+1.82) | 1.44 (-0.21) | 8.04 (+0.08) | 604 | 5.63 | -241 | 2.25 | 86 | 0.8 | 10721 | 390.0 | 396.0 | 412.5 | 389.0 |
| 2023-07-28 | 15.89 (-0.75) | 1.65 (-0.18) | 7.96 (-0.03) | -220 | 3.39 | -199 | 3.07 | -39 | 0.6 | 6489 | 391.5 | 390.0 | 401.5 | 387.0 |
| 2023-07-21 | 16.64 (-1.3) | 1.83 (-0.36) | 7.99 (-0.18) | -1509 | 17.37 | -410 | 4.72 | -199 | 2.29 | 8688 | 391.5 | 406.0 | 408.0 | 387.0 |
| 2023-07-14 | 17.94 (-2.76) | 2.19 (+0.06) | 8.17 (-0.21) | -1800 | 8.07 | 71 | 0.32 | -240 | 1.08 | 22313 | 403.0 | 425.5 | 434.0 | 400.0 |
| 2023-07-07 | 20.7 (+2.52) | 2.13 (+0.67) | 8.38 (+0.17) | 2465 | 12.96 | 180 | 0.95 | 200 | 1.05 | 19013 | 415.0 | 399.5 | 424.0 | 396.5 |
| 2023-06-30 | 18.18 (-0.21) | 1.46 (0.0) | 8.21 (+0.08) | 300 | 4.99 | 0 | 0.0 | 84 | 1.4 | 6016 | 396.0 | 390.5 | 407.5 | 388.5 |
| 2023-06-21 | 18.39 (-0.53) | 1.46 (-0.02) | 8.13 (-0.12) | -576 | 18.14 | -18 | 0.57 | -136 | 4.28 | 3176 | 389.5 | 398.5 | 400.0 | 389.5 |
| 2023-06-16 | 18.92 (-0.65) | 1.48 (-0.14) | 8.25 (-0.08) | -712 | 7.71 | -164 | 1.77 | -81 | 0.88 | 9240 | 397.5 | 400.0 | 404.0 | 394.0 |
| 2023-06-09 | 19.57 (-0.36) | 1.62 (-0.15) | 8.33 (-0.02) | -765 | 2.97 | -162 | 0.63 | -30 | 0.12 | 25756 | 399.0 | 407.0 | 426.5 | 386.0 |
| 2023-06-02 | 19.93 (+1.12) | 1.77 (+0.01) | 8.35 (+0.64) | 1227 | 7.33 | 15 | 0.09 | 733 | 4.38 | 16735 | 400.5 | 392.0 | 419.5 | 391.5 |
| 2023-05-26 | 18.81 (-0.68) | 1.76 (+0.1) | 7.71 (-0.05) | 538 | 9.01 | 103 | 1.73 | -57 | 0.95 | 5970 | 389.0 | 387.0 | 399.0 | 385.5 |
| 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 | |||
| 2023-05-19 | 19.49 (+2.06) | 1.66 (+0.08) | 7.76 (+0.4) | 2822 | 20.44 | 93 | 0.67 | 449 | 3.25 | 13809 | 390.0 | 380.0 | 404.5 | 378.5 |
| 2023-05-12 | 17.43 (+0.29) | 1.58 (0.0) | 7.36 (+0.02) | 413 | 9.98 | 0 | 0.0 | 20 | 0.48 | 4139 | 381.0 | 385.0 | 387.0 | 374.5 |
| 2023-05-05 | 17.14 (+0.59) | 1.58 (0.0) | 7.34 (0.0) | 591 | 15.37 | 0 | 0.0 | -1 | 0.03 | 3844 | 381.5 | 371.0 | 385.0 | 370.5 |
| 2023-04-28 | 16.55 (+0.21) | 1.58 (-0.09) | 7.34 (-0.1) | 357 | 5.86 | -99 | 1.62 | -111 | 1.82 | 6097 | 370.5 | 364.0 | 375.5 | 354.0 |
| 2023-04-21 | 16.34 (+0.27) | 1.67 (-0.23) | 7.44 (-0.08) | -757 | 10.66 | -255 | 3.59 | -93 | 1.31 | 7101 | 371.0 | 387.5 | 397.0 | 371.0 |
| 2023-04-14 | 16.07 (-0.62) | 1.9 (-0.14) | 7.52 (-0.03) | -942 | 11.74 | -167 | 2.08 | -25 | 0.31 | 8023 | 389.0 | 382.0 | 397.5 | 380.5 |
| 2023-04-07 | 16.69 (-0.26) | 2.04 (0.0) | 7.55 (-0.02) | -258 | 10.0 | 0 | 0.0 | -27 | 1.05 | 2580 | 381.5 | 379.0 | 388.0 | 377.5 |
| 2023-03-31 | 16.95 (-0.93) | 2.04 (-0.04) | 7.57 (+0.06) | -627 | 7.6 | -1 | 0.01 | 68 | 0.82 | 8255 | 385.5 | 398.0 | 398.0 | 383.5 |
| 2023-03-24 | 17.88 (-0.7) | 2.08 (0.0) | 7.51 (-0.01) | -656 | 6.17 | 0 | 0.0 | -13 | 0.12 | 10632 | 395.0 | 393.0 | 415.0 | 390.0 |
| 2023-03-17 | 18.58 (-0.11) | 2.08 (+0.01) | 7.52 (+0.51) | -59 | 0.63 | 11 | 0.12 | 575 | 6.12 | 9402 | 393.0 | 386.0 | 401.5 | 377.5 |
| 2023-03-10 | 18.69 (-0.65) | 2.07 (+0.01) | 7.01 (+0.11) | -1399 | 6.32 | 4 | 0.02 | 125 | 0.56 | 22149 | 389.0 | 408.0 | 436.0 | 386.0 |
| 2023-03-03 | 19.34 (-0.22) | 2.06 (+0.04) | 6.9 (+0.12) | 301 | 4.76 | 49 | 0.77 | 128 | 2.02 | 6330 | 402.5 | 385.5 | 409.0 | 384.0 |
| 2023-02-24 | 19.56 (-1.34) | 2.02 (+0.1) | 6.78 (-0.06) | -1576 | 13.91 | 113 | 1.0 | -60 | 0.53 | 11330 | 389.0 | 388.0 | 403.0 | 386.0 |
| 2023-02-17 | 20.9 (-0.3) | 1.92 (+0.03) | 6.84 (+0.42) | -485 | 4.26 | 35 | 0.31 | 474 | 4.16 | 11397 | 387.5 | 372.5 | 394.5 | 368.5 |
| 2023-02-10 | 21.2 (-0.55) | 1.89 (0.0) | 6.42 (-0.01) | -883 | 13.22 | 0 | 0.0 | -18 | 0.27 | 6678 | 372.5 | 372.5 | 386.0 | 369.0 |
| 2023-02-03 | 21.75 (+0.28) | 1.89 (+0.04) | 6.43 (+0.38) | 693 | 7.02 | 41 | 0.42 | 431 | 4.36 | 9878 | 378.0 | 355.0 | 382.0 | 353.5 |
| 2023-01-17 | 21.47 (-0.04) | 1.85 (0.0) | 6.05 (+0.04) | -169 | 4.83 | 0 | 0.0 | 51 | 1.46 | 3497 | 345.0 | 340.0 | 350.0 | 340.0 |
| 2023-01-13 | 21.51 (+0.06) | 1.85 (-0.02) | 6.01 (0.0) | -463 | 3.26 | -20 | 0.14 | -2 | 0.01 | 14221 | 342.5 | 353.5 | 362.5 | 335.0 |
| 2023-01-06 | 21.45 (-0.73) | 1.87 (-0.03) | 6.01 (+0.1) | -1095 | 9.48 | -28 | 0.24 | 111 | 0.96 | 11546 | 350.5 | 334.5 | 369.0 | 333.0 |
| 2022-12-30 | 22.18 (-0.66) | 1.9 (-0.17) | 5.91 (-0.06) | -1049 | 11.42 | 58 | 0.63 | -67 | 0.73 | 9188 | 335.5 | 364.0 | 372.5 | 332.0 |
| 2022-12-23 | 22.84 (-0.13) | 2.07 (-0.01) | 5.97 (+0.03) | -76 | 0.64 | -20 | 0.17 | 34 | 0.29 | 11806 | 364.0 | 342.5 | 378.0 | 342.5 |
| 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 | |||
| 2022-12-16 | 22.97 (-0.75) | 2.08 (+0.02) | 5.94 (-0.03) | -163 | 1.83 | 26 | 0.29 | -35 | 0.39 | 8884 | 372.0 | 363.0 | 387.0 | 363.0 |
| 2022-12-09 | 23.72 (-0.37) | 2.06 (-0.18) | 5.97 (-0.12) | -474 | 3.71 | -205 | 1.6 | -133 | 1.04 | 12776 | 366.5 | 406.5 | 410.0 | 366.0 |
| 2022-12-02 | 24.09 (+0.57) | 2.24 (-0.25) | 6.09 (-0.04) | 919 | 6.4 | -279 | 1.94 | -46 | 0.32 | 14349 | 403.5 | 387.0 | 406.0 | 385.5 |
| 2022-11-25 | 23.52 (+0.16) | 2.49 (+0.38) | 6.13 (-0.39) | 203 | 0.82 | 423 | 1.71 | -442 | 1.79 | 24749 | 391.5 | 390.0 | 414.0 | 383.5 |
| 2022-11-18 | 23.36 (-0.11) | 2.11 (+1.54) | 6.52 (+0.43) | -53 | 0.15 | 1738 | 4.95 | 490 | 1.4 | 35082 | 387.0 | 341.0 | 397.0 | 340.5 |
| 2022-11-11 | 23.47 (-0.96) | 0.57 (-0.11) | 6.09 (-0.04) | -1368 | 6.03 | -124 | 0.55 | -45 | 0.2 | 22687 | 341.0 | 328.0 | 357.5 | 317.5 |
| 2022-11-04 | 24.43 (+0.84) | 0.68 (-0.28) | 6.13 (+0.07) | 1156 | 6.19 | -309 | 1.66 | 71 | 0.38 | 18669 | 322.5 | 294.0 | 322.5 | 292.0 |
| 2022-10-28 | 23.59 (+0.69) | 0.96 (-1.16) | 6.06 (+0.07) | 841 | 4.63 | -1313 | 7.22 | 84 | 0.46 | 18174 | 284.0 | 303.0 | 306.5 | 277.5 |
| 2022-10-21 | 22.9 (+0.52) | 2.12 (-1.16) | 5.99 (-0.05) | 578 | 2.58 | -1303 | 5.83 | -61 | 0.27 | 22364 | 292.0 | 318.0 | 329.5 | 291.5 |
| 2022-10-14 | 22.38 (-0.92) | 3.28 (-0.09) | 6.04 (+0.28) | -908 | 5.17 | -107 | 0.61 | 324 | 1.84 | 17575 | 328.5 | 350.5 | 356.5 | 322.0 |
| 2022-10-07 | 23.3 (-0.14) | 3.37 (-0.21) | 5.76 (-0.1) | -124 | 0.54 | 79 | 0.34 | -111 | 0.48 | 23002 | 363.0 | 336.0 | 373.5 | 331.0 |
| 2022-09-30 | 23.44 (+2.44) | 3.58 (-2.57) | 5.86 (-0.16) | 1247 | 3.58 | -2894 | 8.32 | -182 | 0.52 | 34802 | 345.5 | 424.5 | 425.0 | 321.5 |
| 2022-09-23 | 21.0 (-0.28) | 6.15 (+0.5) | 6.02 (-0.3) | -412 | 3.27 | 564 | 4.47 | -347 | 2.75 | 12608 | 425.5 | 428.0 | 431.5 | 414.0 |
| 2022-09-16 | 21.28 (+0.05) | 5.65 (-0.15) | 6.32 (+0.03) | 350 | 2.03 | -166 | 0.96 | 33 | 0.19 | 17212 | 425.0 | 449.0 | 450.0 | 412.5 |
| 2022-09-08 | 21.23 (-1.85) | 5.8 (+1.43) | 6.29 (-0.5) | -2491 | 6.31 | 1611 | 4.08 | -558 | 1.41 | 39448 | 439.0 | 452.0 | 469.5 | 425.0 |
| 2022-09-02 | 23.08 (-0.22) | 4.37 (+0.48) | 6.79 (+0.12) | -84 | 0.21 | 542 | 1.36 | 137 | 0.34 | 39991 | 451.0 | 410.0 | 459.5 | 405.0 |
| 2022-08-26 | 23.3 (+0.02) | 3.89 (-0.25) | 6.67 (+0.16) | -218 | 1.73 | -286 | 2.27 | 179 | 1.42 | 12622 | 426.5 | 410.0 | 429.0 | 403.0 |
| 2022-08-19 | 23.28 (-0.72) | 4.14 (+0.26) | 6.51 (-0.38) | -1567 | 7.04 | 297 | 1.33 | -432 | 1.94 | 22251 | 415.5 | 437.5 | 443.5 | 406.0 |
| 2022-08-12 | 24.0 (-0.37) | 3.88 (+0.76) | 6.89 (+0.24) | -956 | 3.79 | 860 | 3.41 | 274 | 1.09 | 25230 | 420.0 | 400.0 | 431.5 | 386.0 |
| 2022-08-05 | 24.37 (+0.01) | 3.12 (+0.34) | 6.65 (+0.37) | -374 | 2.53 | 382 | 2.58 | 411 | 2.78 | 14804 | 397.0 | 395.0 | 401.5 | 369.0 |
| 2022-07-29 | 24.36 (+0.63) | 2.78 (-0.44) | 6.28 (-0.45) | 28 | 0.13 | -499 | 2.33 | -497 | 2.32 | 21394 | 394.5 | 415.0 | 427.5 | 368.5 |
| 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 | |||
| 2022-07-22 | 23.73 (-1.38) | 3.22 (-0.19) | 6.73 (-0.1) | -1949 | 8.98 | -210 | 0.97 | -115 | 0.53 | 21694 | 412.5 | 449.0 | 453.0 | 411.5 |
| 2022-07-15 | 25.11 (-0.16) | 3.41 (+0.99) | 6.83 (+0.28) | -34 | 0.16 | 1115 | 5.16 | 309 | 1.43 | 21597 | 446.0 | 412.0 | 453.0 | 389.0 |
| 2022-07-08 | 25.27 (-1.3) | 2.42 (+0.53) | 6.55 (+0.54) | -1076 | 5.0 | 595 | 2.77 | 614 | 2.85 | 21514 | 408.0 | 342.5 | 419.5 | 337.0 |
| 2022-07-01 | 26.57 (+0.32) | 1.89 (+0.07) | 6.01 (+0.14) | 329 | 3.52 | 9 | 0.1 | 161 | 1.72 | 9350 | 342.5 | 357.0 | 368.5 | 342.0 |
| 2022-06-24 | 26.25 (-1.72) | 1.82 (-0.18) | 5.87 (-0.03) | -2049 | 17.19 | -210 | 1.76 | -39 | 0.33 | 11921 | 350.5 | 395.0 | 397.0 | 340.0 |
| 2022-06-17 | 27.97 (+0.29) | 2.0 (+0.04) | 5.9 (-0.01) | 305 | 3.54 | 46 | 0.53 | -9 | 0.1 | 8628 | 391.0 | 409.0 | 421.0 | 389.0 |
| 2022-06-10 | 27.68 (-0.38) | 1.96 (+0.07) | 5.91 (+0.11) | 11 | 0.12 | 81 | 0.9 | 122 | 1.35 | 9024 | 417.5 | 420.5 | 434.0 | 408.0 |
| 2022-06-02 | 28.06 (+0.43) | 1.89 (+0.06) | 5.8 (+0.01) | 623 | 7.11 | 71 | 0.81 | 15 | 0.17 | 8767 | 415.5 | 395.0 | 418.0 | 385.5 |
| 2022-05-27 | 27.63 (+0.79) | 1.83 (-0.05) | 5.79 (+0.13) | 911 | 13.6 | -61 | 0.91 | 146 | 2.18 | 6698 | 382.5 | 362.0 | 384.5 | 354.5 |
| 2022-05-20 | 26.84 (-0.52) | 1.88 (-0.11) | 5.66 (-0.03) | 110 | 1.43 | -106 | 1.38 | 10 | 0.13 | 7669 | 360.5 | 354.0 | 368.5 | 334.0 |
| 2022-05-13 | 27.36 (-0.57) | 1.99 (-0.14) | 5.69 (+0.07) | -462 | 5.68 | -162 | 1.99 | 80 | 0.98 | 8128 | 348.0 | 352.0 | 367.5 | 330.5 |
| 2022-05-06 | 27.93 (-0.36) | 2.13 (-0.11) | 5.62 (-0.07) | -606 | 11.48 | -117 | 2.22 | -86 | 1.63 | 5278 | 364.0 | 379.5 | 390.5 | 363.0 |
| 2022-04-29 | 28.29 (-1.22) | 2.24 (-0.09) | 5.69 (-0.19) | -1006 | 12.82 | -102 | 1.3 | -208 | 2.65 | 7849 | 379.0 | 387.0 | 395.0 | 377.0 |
| 2022-04-22 | 29.51 (-0.14) | 2.33 (0.0) | 5.88 (-0.12) | -642 | 14.07 | 2 | 0.04 | -132 | 2.89 | 4564 | 401.0 | 416.0 | 423.0 | 398.0 |
| 2022-04-15 | 29.65 (-0.92) | 2.33 (+0.09) | 6.0 (-0.03) | -1016 | 20.06 | 98 | 1.93 | -35 | 0.69 | 5065 | 418.0 | 449.0 | 455.0 | 417.5 |
| 2022-04-08 | 30.57 (-0.22) | 2.24 (+0.08) | 6.03 (-0.01) | -361 | 7.67 | 91 | 1.93 | -14 | 0.3 | 4707 | 449.5 | 457.0 | 457.0 | 437.0 |
| 2022-04-01 | 30.79 (+0.95) | 2.16 (-0.02) | 6.04 (-0.03) | 925 | 12.38 | -5 | 0.07 | -31 | 0.41 | 7473 | 450.0 | 428.0 | 461.5 | 420.0 |
| 2022-03-25 | 29.84 (+0.11) | 2.18 (0.0) | 6.07 (+0.01) | 142 | 2.96 | -6 | 0.12 | 13 | 0.27 | 4800 | 438.0 | 440.0 | 451.5 | 428.5 |
| 2022-03-18 | 29.73 (+0.22) | 2.18 (-0.01) | 6.06 (+0.13) | 283 | 4.17 | -12 | 0.18 | 140 | 2.06 | 6787 | 432.0 | 427.0 | 438.0 | 406.5 |
| 2022-03-11 | 29.51 (-0.33) | 2.19 (-0.16) | 5.93 (+0.06) | -702 | 9.86 | -176 | 2.47 | 66 | 0.93 | 7119 | 425.0 | 436.5 | 439.5 | 416.0 |
| 2022-03-04 | 29.84 (-0.55) | 2.35 (-0.22) | 5.87 (0.0) | -573 | 14.69 | -244 | 6.25 | 3 | 0.08 | 3901 | 442.5 | 456.5 | 468.5 | 442.0 |
| 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 | |||
| 2022-02-25 | 30.39 (-0.79) | 2.57 (-0.13) | 5.87 (-0.07) | -893 | 12.12 | -152 | 2.06 | -76 | 1.03 | 7367 | 455.0 | 481.0 | 481.0 | 433.5 |
| 2022-02-18 | 31.18 (-0.3) | 2.7 (-0.02) | 5.94 (+0.01) | -167 | 2.74 | -19 | 0.31 | 9 | 0.15 | 6104 | 481.0 | 485.0 | 502.0 | 470.0 |
| 2022-02-11 | 31.48 (-0.13) | 2.72 (-0.03) | 5.93 (+0.16) | -117 | 1.88 | -38 | 0.61 | 183 | 2.95 | 6207 | 494.0 | 474.0 | 502.0 | 463.5 |
| 2022-01-26 | 31.61 (-0.43) | 2.75 (0.0) | 5.77 (-0.09) | -9 | 0.11 | 3 | 0.04 | -107 | 1.29 | 8321 | 470.0 | 465.0 | 495.0 | 461.0 |
| 2022-01-21 | 32.04 (+0.03) | 2.75 (-1.2) | 5.86 (-0.05) | -122 | 0.96 | -1341 | 10.56 | -53 | 0.42 | 12696 | 467.0 | 495.5 | 504.0 | 467.0 |
| 2022-01-14 | 32.01 (+0.22) | 3.95 (-0.19) | 5.91 (-0.35) | 148 | 1.01 | -218 | 1.48 | -389 | 2.64 | 14715 | 500.0 | 533.0 | 560.0 | 492.5 |
| 2022-01-07 | 31.79 (+2.53) | 4.14 (+0.44) | 6.26 (+0.11) | 3745 | 12.64 | 491 | 1.66 | 124 | 0.42 | 29626 | 542.0 | 533.0 | 593.0 | 531.0 |
| 2021-12-30 | 29.26 (-0.83) | 3.7 (-0.13) | 6.15 (-0.11) | -381 | 7.05 | -141 | 2.61 | -119 | 2.2 | 5403 | 529.0 | 553.0 | 553.0 | 519.0 |
| 2021-12-24 | 30.09 (0.0) | 3.83 (+1.17) | 6.26 (+0.04) | 506 | 4.04 | 1312 | 10.49 | 43 | 0.34 | 12512 | 545.0 | 530.0 | 564.0 | 526.0 |
| 2021-12-17 | 30.09 (-0.25) | 2.66 (+0.05) | 6.22 (-0.05) | 58 | 0.58 | 53 | 0.53 | -55 | 0.55 | 10048 | 529.0 | 547.0 | 560.0 | 526.0 |
| 2021-12-10 | 30.34 (+2.78) | 2.61 (+0.19) | 6.27 (+0.03) | 3003 | 16.88 | 215 | 1.21 | 25 | 0.14 | 17793 | 545.0 | 510.0 | 557.0 | 503.0 |
| 2021-12-03 | 27.56 (+2.0) | 2.42 (+0.42) | 6.24 (0.0) | 2799 | 9.4 | 469 | 1.58 | 3 | 0.01 | 29770 | 512.0 | 497.0 | 562.0 | 497.0 |
| 2021-11-26 | 25.56 (+2.37) | 2.0 (+0.92) | 6.24 (-0.14) | 2797 | 10.2 | 1027 | 3.75 | -158 | 0.58 | 27417 | 501.0 | 497.5 | 533.0 | 497.5 |
| 2021-11-19 | 23.19 (+2.26) | 1.08 (+0.23) | 6.38 (0.0) | 2607 | 9.98 | 258 | 0.99 | 3 | 0.01 | 26111 | 495.0 | 452.0 | 507.0 | 448.5 |
| 2021-11-12 | 20.93 (+1.13) | 0.85 (-0.23) | 6.38 (+0.12) | 1168 | 7.63 | -258 | 1.69 | 138 | 0.9 | 15300 | 476.0 | 418.0 | 481.5 | 417.0 |
| 2021-11-05 | 19.8 (+0.15) | 1.08 (+0.05) | 6.26 (+0.06) | -272 | 1.68 | 60 | 0.37 | 65 | 0.4 | 16225 | 523.0 | 438.0 | 525.0 | 413.5 |
| 2021-10-29 | 19.65 (+0.93) | 1.03 (+0.04) | 6.2 (-0.15) | 1057 | 4.85 | 40 | 0.18 | -164 | 0.75 | 21812 | 381.5 | 388.5 | 445.0 | 381.0 |
| 2021-10-22 | 18.72 (-0.15) | 0.99 (-0.11) | 6.35 (+0.03) | -113 | 1.22 | -122 | 1.32 | 30 | 0.32 | 9231 | 388.0 | 385.0 | 403.0 | 381.0 |
| 2021-10-15 | 18.87 (+0.03) | 1.1 (-0.02) | 6.32 (+0.02) | 69 | 0.67 | -21 | 0.2 | 18 | 0.17 | 10355 | 384.0 | 375.5 | 396.0 | 370.0 |
| 2021-10-08 | 18.84 (-0.88) | 1.12 (+0.01) | 6.3 (-0.08) | -1624 | 9.09 | 10 | 0.06 | -88 | 0.49 | 17872 | 386.0 | 389.0 | 413.0 | 373.0 |
| 2021-10-01 | 19.72 (-1.53) | 1.11 (0.0) | 6.38 (-0.24) | -1471 | 9.73 | -66 | 0.44 | -268 | 1.77 | 15113 | 387.5 | 457.5 | 462.5 | 385.5 |
| 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 | |||
| 2021-09-24 | 21.25 (-0.29) | 1.11 (-0.09) | 6.62 (-0.05) | -485 | 6.84 | -109 | 1.54 | -59 | 0.83 | 7092 | 454.0 | 448.5 | 462.5 | 441.5 |
| 2021-09-17 | 21.54 (-0.16) | 1.2 (-0.78) | 6.67 (-0.39) | -887 | 6.71 | -865 | 6.54 | -427 | 3.23 | 13222 | 464.5 | 510.0 | 515.0 | 447.0 |
| 2021-09-10 | 21.7 (-1.31) | 1.98 (+0.55) | 7.06 (-0.03) | -2265 | 13.05 | 615 | 3.54 | -45 | 0.26 | 17351 | 504.0 | 530.0 | 554.0 | 495.0 |
| 2021-09-03 | 23.01 (-0.8) | 1.43 (+0.72) | 7.09 (+0.13) | -1053 | 6.35 | 804 | 4.85 | 154 | 0.93 | 16573 | 526.0 | 476.0 | 539.0 | 472.5 |
| 2021-08-27 | 23.81 (-1.39) | 0.71 (-0.07) | 6.96 (+0.01) | -709 | 9.12 | -76 | 0.98 | 7 | 0.09 | 7773 | 476.0 | 474.5 | 495.0 | 465.0 |
| 2021-08-20 | 25.2 (+0.93) | 0.78 (+0.01) | 6.95 (-0.32) | 75 | 0.64 | 11 | 0.09 | -350 | 2.96 | 11806 | 467.0 | 502.0 | 508.0 | 455.0 |
| 2021-08-13 | 24.27 (+0.73) | 0.77 (-0.06) | 7.27 (-0.16) | 565 | 3.64 | -75 | 0.48 | -181 | 1.16 | 15540 | 504.0 | 522.0 | 532.0 | 446.0 |
| 2021-08-06 | 23.54 (+0.07) | 0.83 (-0.02) | 7.43 (+0.03) | -681 | 13.11 | -20 | 0.39 | 36 | 0.69 | 5193 | 523.0 | 526.0 | 535.0 | 513.0 |
| 2021-07-30 | 23.47 (-0.13) | 0.85 (-0.08) | 7.4 (+0.06) | -1 | 0.01 | -92 | 1.23 | 59 | 0.79 | 7452 | 519.0 | 568.0 | 575.0 | 514.0 |
| 2021-07-23 | 23.6 (-1.3) | 0.93 (+0.03) | 7.34 (-0.27) | -1258 | 11.37 | 42 | 0.38 | -294 | 2.66 | 11069 | 561.0 | 579.0 | 579.0 | 538.0 |
| 2021-07-16 | 24.9 (+0.03) | 0.9 (+0.02) | 7.61 (+0.01) | 500 | 4.34 | 20 | 0.17 | 1 | 0.01 | 11510 | 578.0 | 580.0 | 585.0 | 557.0 |
| 2021-07-09 | 24.87 (-0.86) | 0.88 (0.0) | 7.6 (+0.04) | -616 | 2.61 | -1 | 0.0 | 56 | 0.24 | 23591 | 570.0 | 591.0 | 629.0 | 569.0 |
| 2021-07-02 | 25.73 (-0.84) | 0.88 (+0.04) | 7.56 (+0.57) | -1079 | 6.01 | 171 | 0.95 | 634 | 3.53 | 17950 | 583.0 | 590.0 | 596.0 | 548.0 |
| 2021-06-25 | 26.57 (+2.94) | 0.84 (+0.25) | 6.99 (+0.55) | 3962 | 16.55 | 277 | 1.16 | 617 | 2.58 | 23939 | 588.0 | 518.0 | 598.0 | 505.0 |
| 2021-06-18 | 23.63 (+0.14) | 0.59 (+0.04) | 6.44 (-0.23) | 782 | 8.12 | 46 | 0.48 | -257 | 2.67 | 9636 | 520.0 | 521.0 | 534.0 | 501.0 |
| 2021-06-11 | 23.49 (+1.7) | 0.55 (-0.43) | 6.67 (+0.19) | 2588 | 15.07 | -480 | 2.8 | 211 | 1.23 | 17168 | 514.0 | 492.0 | 525.0 | 478.0 |
| 2021-06-04 | 21.79 (+0.48) | 0.98 (+0.28) | 6.48 (+0.4) | 545 | 2.87 | 314 | 1.66 | 451 | 2.38 | 18960 | 492.5 | 461.5 | 502.0 | 449.0 |
| 2021-05-28 | 21.31 (+0.78) | 0.7 (+0.59) | 6.08 (+0.06) | 862 | 4.71 | 666 | 3.64 | 93 | 0.51 | 18300 | 458.0 | 425.0 | 470.0 | 420.5 |
| 2021-05-21 | 20.53 (+0.45) | 0.11 (-0.01) | 6.02 (-0.08) | 952 | 5.12 | -11 | 0.06 | -87 | 0.47 | 18578 | 413.5 | 372.0 | 422.5 | 369.0 |
| 2021-05-14 | 20.08 (+1.24) | 0.12 (-0.02) | 6.1 (-0.37) | 631 | 2.86 | -26 | 0.12 | -412 | 1.87 | 22034 | 409.5 | 493.0 | 493.0 | 390.0 |
| 2021-05-07 | 18.84 (-1.21) | 0.14 (+0.02) | 6.47 (-0.46) | -1364 | 6.26 | 19 | 0.09 | -515 | 2.36 | 21803 | 494.0 | 547.0 | 548.0 | 465.0 |
| 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 | 20.05 (+1.86) | 0.12 (0.0) | 6.93 (+0.35) | 3233 | 10.98 | 2 | 0.01 | 388 | 1.32 | 29446 | 550.0 | 516.0 | 566.0 | 513.0 |
| 2021-04-23 | 18.19 (-0.06) | 0.12 (-0.26) | 6.58 (0.0) | -265 | 1.8 | -286 | 1.94 | 3 | 0.02 | 14736 | 503.0 | 529.0 | 540.0 | 481.5 |
| 2021-04-16 | 18.25 (+2.55) | 0.38 (-0.26) | 6.58 (+0.8) | 2945 | 9.43 | -287 | 0.92 | 893 | 2.86 | 31224 | 520.0 | 481.0 | 548.0 | 472.5 |
| 2021-04-09 | 15.7 (-0.54) | 0.64 (-0.01) | 5.78 (+0.21) | 134 | 1.96 | -15 | 0.22 | 224 | 3.28 | 6826 | 479.5 | 481.5 | 485.5 | 468.0 |
| 2021-04-01 | 16.24 (-0.31) | 0.65 (+0.45) | 5.57 (+0.02) | -21 | 0.23 | 293 | 3.18 | 28 | 0.3 | 9220 | 480.0 | 473.5 | 495.0 | 471.5 |
| 2021-03-26 | 16.55 (+0.23) | 0.2 (0.0) | 5.55 (-0.08) | 212 | 3.83 | 1 | 0.02 | -84 | 1.52 | 5541 | 467.5 | 475.5 | 475.5 | 458.5 |
| 2021-03-19 | 16.32 (+0.01) | 0.2 (+0.02) | 5.63 (-0.07) | -157 | 2.13 | 27 | 0.37 | -83 | 1.13 | 7363 | 474.0 | 484.0 | 486.0 | 471.0 |
| 2021-03-12 | 16.31 (-1.0) | 0.18 (+0.02) | 5.7 (+0.1) | -318 | 2.66 | 15 | 0.13 | 113 | 0.95 | 11935 | 483.0 | 490.0 | 497.0 | 474.0 |
| 2021-03-05 | 17.31 (-0.07) | 0.16 (+0.01) | 5.6 (-0.03) | -61 | 0.6 | 13 | 0.13 | -35 | 0.34 | 10185 | 483.0 | 501.0 | 504.0 | 478.0 |
| 2021-02-26 | 17.38 (-0.68) | 0.15 (+0.01) | 5.63 (-0.2) | -885 | 5.57 | 14 | 0.09 | -218 | 1.37 | 15900 | 494.0 | 519.0 | 528.0 | 492.0 |
| 2021-02-19 | 18.06 (+0.5) | 0.14 (0.0) | 5.83 (+0.25) | 549 | 2.75 | 0 | 0.0 | 277 | 1.39 | 19990 | 510.0 | 482.5 | 523.0 | 471.0 |
| 2021-02-05 | 17.56 (-0.32) | 0.14 (0.0) | 5.58 (-0.1) | -119 | 0.46 | -6 | 0.02 | -113 | 0.44 | 25687 | 477.0 | 483.5 | 526.0 | 477.0 |
| 2021-01-29 | 17.88 (-0.98) | 0.14 (+0.06) | 5.68 (-0.21) | -785 | 3.62 | 69 | 0.32 | -231 | 1.07 | 21674 | 482.0 | 494.5 | 507.0 | 473.5 |
| 2021-01-22 | 18.86 (+0.03) | 0.08 (-0.01) | 5.89 (+0.18) | 211 | 0.74 | -13 | 0.05 | 195 | 0.69 | 28389 | 493.0 | 463.0 | 499.5 | 444.0 |
| 2021-01-15 | 18.83 (-0.88) | 0.09 (-0.19) | 5.71 (-0.04) | -838 | 2.86 | -211 | 0.72 | -45 | 0.15 | 29262 | 468.0 | 517.0 | 518.0 | 463.5 |
| 2021-01-08 | 19.71 (-1.45) | 0.28 (-0.12) | 5.75 (-0.24) | -1629 | 6.36 | -129 | 0.5 | -263 | 1.03 | 25621 | 518.0 | 571.0 | 578.0 | 515.0 |
| 2020-12-31 | 21.16 (+0.1) | 0.4 (-0.25) | 5.99 (+0.01) | 17 | 0.18 | -206 | 2.24 | 19 | 0.21 | 9215 | 567.0 | 570.0 | 582.0 | 561.0 |
| 2020-12-25 | 21.06 (-0.49) | 0.65 (-0.27) | 5.98 (-0.08) | -651 | 5.13 | -298 | 2.35 | -99 | 0.78 | 12689 | 569.0 | 581.0 | 589.0 | 560.0 |
| 2020-12-18 | 21.55 (-0.75) | 0.92 (-0.23) | 6.06 (-0.09) | -997 | 4.85 | -265 | 1.29 | -99 | 0.48 | 20538 | 579.0 | 591.0 | 598.0 | 557.0 |
| 2020-12-11 | 22.3 (-0.71) | 1.15 (-0.76) | 6.15 (-0.37) | -797 | 3.69 | -846 | 3.92 | -402 | 1.86 | 21589 | 590.0 | 640.0 | 643.0 | 586.0 |
| 2020-12-04 | 23.01 (-1.64) | 1.91 (-1.08) | 6.52 (-0.35) | -1666 | 5.34 | -1202 | 3.86 | -393 | 1.26 | 31178 | 637.0 | 662.0 | 663.0 | 629.0 |
| 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 | |||
| 2020-11-27 | 24.65 (-0.03) | 2.99 (-0.06) | 6.87 (+0.61) | 37 | 0.1 | -59 | 0.16 | 681 | 1.84 | 37030 | 663.0 | 602.0 | 674.0 | 591.0 |
| 2020-11-20 | 24.68 (-0.1) | 3.05 (+0.01) | 6.26 (+0.13) | -282 | 1.17 | 2 | 0.01 | 141 | 0.58 | 24202 | 593.0 | 600.0 | 615.0 | 589.0 |
| 2020-11-13 | 24.78 (+0.14) | 3.04 (-0.08) | 6.13 (+0.47) | 149 | 0.51 | -90 | 0.31 | 519 | 1.78 | 29108 | 591.0 | 579.0 | 599.0 | 563.0 |
| 2020-11-06 | 24.64 (+0.65) | 3.12 (-0.04) | 5.66 (-0.03) | 434 | 2.27 | -39 | 0.2 | -25 | 0.13 | 19112 | 569.0 | 561.0 | 584.0 | 545.0 |
| 2020-10-30 | 23.99 (-1.23) | 3.16 (+0.55) | 5.69 (-0.25) | -1467 | 6.43 | 612 | 2.68 | -287 | 1.26 | 22818 | 561.0 | 595.0 | 602.0 | 561.0 |
| 2020-10-23 | 25.22 (+2.85) | 2.61 (-0.04) | 5.94 (+0.08) | 2869 | 10.96 | -49 | 0.19 | 94 | 0.36 | 26184 | 587.0 | 538.0 | 588.0 | 537.0 |
| 2020-10-16 | 22.37 (-2.59) | 2.65 (-0.1) | 5.86 (-0.46) | -4353 | 13.68 | -108 | 0.34 | -515 | 1.62 | 31811 | 535.0 | 600.0 | 604.0 | 535.0 |
| 2020-10-08 | 24.96 (+0.25) | 2.75 (+0.08) | 6.32 (+0.34) | 214 | 1.16 | 95 | 0.52 | 385 | 2.09 | 18407 | 606.0 | 590.0 | 627.0 | 584.0 |
| 2020-09-30 | 24.71 (-0.2) | 2.67 (-0.03) | 5.98 (+0.06) | -408 | 3.81 | -95 | 0.89 | 62 | 0.58 | 10718 | 586.0 | 588.0 | 595.0 | 576.0 |
| 2020-09-25 | 24.91 (-0.71) | 2.7 (+0.22) | 5.92 (-0.3) | -1393 | 4.97 | 251 | 0.9 | -336 | 1.2 | 28009 | 579.0 | 616.0 | 629.0 | 558.0 |
| 2020-09-18 | 25.62 (-0.62) | 2.48 (+0.55) | 6.22 (-0.16) | -1476 | 4.89 | 609 | 2.02 | -175 | 0.58 | 30193 | 608.0 | 586.0 | 619.0 | 582.0 |
| 2020-09-11 | 26.24 (0.0) | 1.93 (+0.04) | 6.38 (+0.1) | -102 | 0.32 | 40 | 0.12 | 110 | 0.34 | 32287 | 585.0 | 599.0 | 602.0 | 559.0 |
| 2020-09-04 | 26.24 (-0.81) | 1.89 (-0.06) | 6.28 (+0.21) | -1937 | 4.87 | -59 | 0.15 | 235 | 0.59 | 39742 | 592.0 | 606.0 | 629.0 | 564.0 |
| 2020-08-28 | 27.05 (-1.03) | 1.95 (+0.1) | 6.07 (-0.04) | -1814 | 6.62 | 113 | 0.41 | -50 | 0.18 | 27415 | 601.0 | 614.0 | 644.0 | 601.0 |
| 2020-08-21 | 28.08 (+0.07) | 1.85 (-0.29) | 6.11 (-0.86) | 805 | 1.92 | -329 | 0.78 | -949 | 2.26 | 42036 | 613.0 | 675.0 | 675.0 | 580.0 |
| 2020-08-14 | 28.01 (+0.82) | 2.14 (-0.12) | 6.97 (+0.31) | 1104 | 3.15 | -133 | 0.38 | 341 | 0.97 | 35043 | 677.0 | 653.0 | 682.0 | 647.0 |
| 2020-08-07 | 27.19 (-0.32) | 2.26 (-0.03) | 6.66 (-0.01) | -2322 | 5.54 | -31 | 0.07 | -12 | 0.03 | 41883 | 661.0 | 680.0 | 705.0 | 640.0 |
| 2020-07-31 | 27.51 (-2.62) | 2.29 (-0.93) | 6.67 (+0.4) | -2977 | 5.16 | -1042 | 1.81 | 443 | 0.77 | 57716 | 678.0 | 658.0 | 709.0 | 627.0 |
| 2020-07-24 | 30.13 (-0.23) | 3.22 (-0.98) | 6.27 (-0.24) | -395 | 0.73 | -1093 | 2.02 | -268 | 0.5 | 54060 | 630.0 | 730.0 | 794.0 | 628.0 |
| 2020-07-17 | 30.36 (+0.38) | 4.2 (-0.19) | 6.51 (-0.27) | 430 | 1.17 | -202 | 0.55 | -300 | 0.82 | 36680 | 725.0 | 793.0 | 805.0 | 722.0 |
| 2020-07-10 | 29.98 (+0.88) | 4.39 (-0.3) | 6.78 (-0.01) | 1329 | 2.25 | -344 | 0.58 | -10 | 0.02 | 58996 | 773.0 | 750.0 | 838.0 | 742.0 |
| 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 | 29.1 (-1.19) | 4.69 (-0.47) | 6.79 (-0.38) | -1606 | 2.61 | 59 | 0.1 | -425 | 0.69 | 61593 | 741.0 | 674.0 | 769.0 | 667.0 |
| 2020-06-24 | 30.29 (-0.14) | 5.16 (+0.41) | 7.17 (+0.32) | -173 | 0.34 | 459 | 0.91 | 363 | 0.72 | 50466 | 299.0 | 630.0 | 702.0 | 292.5 |
| 2020-06-19 | 30.43 (-1.52) | 4.75 (+0.91) | 6.85 (+0.33) | -1273 | 1.93 | 1004 | 1.52 | 363 | 0.55 | 66128 | 627.0 | 584.0 | 675.0 | 570.0 |
| 2020-06-12 | 31.95 (+2.51) | 3.84 (+0.6) | 6.52 (-0.43) | 3404 | 7.81 | 668 | 1.53 | -475 | 1.09 | 43598 | 583.0 | 578.0 | 598.0 | 546.0 |
| 2020-06-05 | 29.44 (+1.14) | 3.24 (+1.26) | 6.95 (+1.04) | 1197 | 1.96 | 1404 | 2.3 | 1155 | 1.89 | 61006 | 569.0 | 486.0 | 582.0 | 485.5 |
| 2020-05-29 | 28.3 (+0.09) | 1.98 (-0.33) | 5.91 (-0.03) | 329 | 1.27 | -346 | 1.34 | -7 | 0.03 | 25916 | 482.5 | 476.0 | 495.0 | 465.5 |
| 2020-05-22 | 28.21 (-0.02) | 2.31 (-0.06) | 5.94 (-0.67) | 248 | 0.77 | -67 | 0.21 | -741 | 2.3 | 32197 | 475.0 | 493.0 | 498.5 | 459.0 |
| 2020-05-15 | 28.23 (-0.08) | 2.37 (+0.57) | 6.61 (-0.2) | -188 | 0.42 | 632 | 1.43 | -217 | 0.49 | 44345 | 493.0 | 495.0 | 518.0 | 489.5 |
| 2020-05-08 | 28.31 (+0.38) | 1.8 (+0.03) | 6.81 (+0.61) | 5 | 0.01 | 25 | 0.06 | 672 | 1.64 | 40885 | 490.0 | 465.5 | 500.0 | 461.0 |
| 2020-04-30 | 27.93 (+0.72) | 1.77 (-0.04) | 6.2 (+1.27) | 1164 | 3.5 | -38 | 0.11 | 1410 | 4.24 | 33257 | 485.5 | 439.0 | 487.0 | 433.5 |
| 2020-04-24 | 27.21 (-1.27) | 1.81 (-0.31) | 4.93 (-0.1) | -1824 | 4.45 | -352 | 0.86 | -114 | 0.28 | 41029 | 431.0 | 462.0 | 467.0 | 428.5 |
| 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 | 28.16 (+0.1) | 4.68 (-0.5) | 7.9 (+0.14) | 329 | 2.1 | -558 | 3.57 | 161 | 1.03 | 15646 | 471.5 | 446.5 | 477.5 | 445.0 |
| 2024-11-29 | 28.06 (-0.02) | 5.18 (-0.14) | 7.76 (-0.18) | -1076 | 5.16 | -164 | 0.79 | -198 | 0.95 | 20860 | 445.5 | 443.0 | 464.0 | 434.0 |
| 2024-10-30 | 28.08 (-2.6) | 5.32 (-1.44) | 7.94 (-0.3) | -3345 | 13.06 | -1661 | 6.49 | -349 | 1.36 | 25608 | 448.5 | 489.5 | 494.0 | 442.5 |
| 2024-09-30 | 30.68 (-3.23) | 6.76 (-0.29) | 8.24 (-0.58) | -4009 | 10.47 | -330 | 0.86 | -649 | 1.69 | 38308 | 486.0 | 566.0 | 574.0 | 465.5 |
| 2024-08-30 | 33.91 (-3.56) | 7.05 (+0.94) | 8.82 (-0.03) | -3659 | 8.12 | 1063 | 2.36 | -29 | 0.06 | 45034 | 565.0 | 533.0 | 585.0 | 425.0 |
| 2024-07-31 | 37.47 (-0.06) | 6.11 (+0.46) | 8.85 (-0.9) | -494 | 0.89 | 349 | 0.63 | -1022 | 1.84 | 55608 | 524.0 | 670.0 | 678.0 | 502.0 |
| 2024-06-28 | 37.53 (+4.05) | 5.65 (+2.28) | 9.75 (-0.18) | 4743 | 7.05 | 2569 | 3.82 | -205 | 0.3 | 67255 | 662.0 | 540.0 | 682.0 | 528.0 |
| 2024-05-31 | 33.48 (+3.84) | 3.37 (+3.05) | 9.93 (+0.92) | 4531 | 8.27 | 3440 | 6.28 | 1043 | 1.9 | 54789 | 530.0 | 441.5 | 553.0 | 436.0 |
| 2024-04-30 | 29.64 (-0.85) | 0.32 (+0.09) | 9.01 (-0.17) | -1008 | 3.35 | -36 | 0.12 | -193 | 0.64 | 30132 | 441.0 | 496.0 | 496.0 | 413.5 |
| 2024-03-29 | 30.49 (+3.51) | 0.23 (-0.75) | 9.18 (+0.66) | 3966 | 5.64 | -840 | 1.2 | 747 | 1.06 | 70266 | 496.0 | 425.0 | 538.0 | 395.5 |
| 2024-02-29 | 26.98 (+5.95) | 0.98 (+0.47) | 8.52 (+0.41) | 6573 | 25.32 | 521 | 2.01 | 464 | 1.79 | 25961 | 423.5 | 400.0 | 432.0 | 390.0 |
| 2024-01-31 | 21.03 (-2.26) | 0.51 (-0.03) | 8.11 (+0.24) | -1246 | 3.17 | 266 | 0.68 | 268 | 0.68 | 39294 | 400.0 | 422.0 | 428.0 | 385.5 |
| 2023-12-29 | 23.29 (+1.74) | 0.54 (+0.44) | 7.87 (+0.52) | 2506 | 6.04 | 491 | 1.18 | 581 | 1.4 | 41512 | 420.5 | 401.0 | 436.0 | 387.5 |
| 2023-11-30 | 21.55 (+2.76) | 0.1 (-0.97) | 7.35 (+0.1) | 5878 | 13.0 | -1086 | 2.4 | 113 | 0.25 | 45220 | 400.0 | 383.0 | 412.0 | 373.0 |
| 2023-10-31 | 18.79 (+0.86) | 1.07 (-0.2) | 7.25 (+0.19) | 2259 | 9.41 | -127 | 0.53 | 212 | 0.88 | 24014 | 380.5 | 372.5 | 396.5 | 363.0 |
| 2023-09-28 | 17.93 (-1.29) | 1.27 (-0.01) | 7.06 (-0.24) | -2366 | 6.97 | -17 | 0.05 | -270 | 0.8 | 33953 | 368.0 | 383.0 | 407.0 | 365.0 |
| 2023-08-31 | 19.22 (+2.85) | 1.28 (-0.37) | 7.3 (-0.74) | 511 | 1.46 | -416 | 1.19 | -839 | 2.4 | 35024 | 383.0 | 394.5 | 412.5 | 353.5 |
| 2023-07-31 | 16.37 (-1.81) | 1.65 (+0.19) | 8.04 (-0.17) | -1054 | 1.83 | -358 | 0.62 | -182 | 0.32 | 57616 | 392.5 | 399.5 | 434.0 | 387.0 |
| 2023-06-30 | 18.18 (-2.6) | 1.46 (-0.31) | 8.21 (-0.14) | -2773 | 5.45 | -344 | 0.68 | -152 | 0.3 | 50887 | 396.0 | 410.5 | 426.5 | 386.0 |
| 2023-05-31 | 20.78 (+4.23) | 1.77 (+0.19) | 8.35 (+1.01) | 6611 | 17.49 | 211 | 0.56 | 1133 | 3.0 | 37801 | 408.0 | 371.0 | 414.5 | 370.5 |
| 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 | 16.55 (-0.4) | 1.58 (-0.46) | 7.34 (-0.23) | -1600 | 6.72 | -521 | 2.19 | -256 | 1.08 | 23802 | 370.5 | 379.0 | 397.5 | 354.0 |
| 2023-03-31 | 16.95 (-2.61) | 2.04 (+0.02) | 7.57 (+0.79) | -2440 | 4.3 | 63 | 0.11 | 883 | 1.56 | 56769 | 385.5 | 385.5 | 436.0 | 377.5 |
| 2023-02-24 | 19.56 (-2.47) | 2.02 (+0.13) | 6.78 (+0.53) | -2933 | 8.31 | 153 | 0.43 | 598 | 1.69 | 35306 | 389.0 | 368.0 | 403.0 | 365.0 |
| 2023-01-31 | 22.03 (-0.15) | 1.89 (-0.01) | 6.25 (+0.34) | -1045 | 3.14 | -12 | 0.04 | 389 | 1.17 | 33243 | 365.5 | 334.5 | 369.0 | 333.0 |
| 2022-12-30 | 22.18 (-1.05) | 1.9 (-0.4) | 5.91 (-0.18) | -526 | 1.09 | -211 | 0.44 | -206 | 0.43 | 48326 | 335.5 | 400.0 | 410.0 | 332.0 |
| 2022-11-30 | 23.23 (-1.07) | 2.3 (+1.62) | 6.09 (-0.03) | -1352 | 1.29 | 1828 | 1.74 | -33 | 0.03 | 104975 | 393.5 | 299.5 | 414.0 | 298.0 |
| 2022-10-31 | 24.3 (+0.86) | 0.68 (-2.9) | 6.12 (+0.26) | 1360 | 1.58 | -2953 | 3.43 | 302 | 0.35 | 86008 | 300.5 | 336.0 | 373.5 | 277.5 |
| 2022-09-30 | 23.44 (-0.54) | 3.58 (-0.66) | 5.86 (-1.02) | -1949 | 1.59 | -740 | 0.6 | -1158 | 0.95 | 122472 | 345.5 | 443.0 | 469.5 | 321.5 |
| 2022-08-31 | 23.98 (-0.38) | 4.24 (+1.46) | 6.88 (+0.6) | -2556 | 2.65 | 1650 | 1.71 | 673 | 0.7 | 96499 | 449.0 | 395.0 | 451.0 | 369.0 |
| 2022-07-29 | 24.36 (-2.45) | 2.78 (+0.89) | 6.28 (+0.32) | -3370 | 3.79 | 1001 | 1.13 | 363 | 0.41 | 88891 | 394.5 | 364.0 | 453.0 | 337.0 |
| 2022-06-30 | 26.81 (-1.26) | 1.89 (0.0) | 5.96 (+0.1) | -961 | 2.43 | -75 | 0.19 | 117 | 0.3 | 39616 | 366.5 | 411.0 | 434.0 | 340.0 |
| 2022-05-31 | 28.07 (-0.22) | 1.89 (-0.35) | 5.86 (+0.17) | 472 | 1.42 | -374 | 1.13 | 231 | 0.7 | 33161 | 415.5 | 379.5 | 418.0 | 330.5 |
| 2022-04-29 | 28.29 (-2.56) | 2.24 (+0.08) | 5.69 (-0.37) | -3103 | 13.45 | 89 | 0.39 | -411 | 1.78 | 23065 | 379.0 | 449.0 | 457.0 | 377.0 |
| 2022-03-31 | 30.85 (+0.46) | 2.16 (-0.41) | 6.06 (+0.19) | 153 | 0.52 | -443 | 1.52 | 213 | 0.73 | 29206 | 455.5 | 456.5 | 468.5 | 406.5 |
| 2022-02-25 | 30.39 (-1.22) | 2.57 (-0.18) | 5.87 (+0.1) | -1177 | 5.98 | -209 | 1.06 | 116 | 0.59 | 19679 | 455.0 | 474.0 | 502.0 | 433.5 |
| 2022-01-26 | 31.61 (+2.35) | 2.75 (-0.95) | 5.77 (-0.38) | 3762 | 5.76 | -1065 | 1.63 | -425 | 0.65 | 65359 | 470.0 | 533.0 | 593.0 | 461.0 |
| 2021-12-30 | 29.26 (-0.57) | 3.7 (+1.49) | 6.15 (-0.1) | 1126 | 1.87 | 1670 | 2.78 | -116 | 0.19 | 60078 | 529.0 | 548.0 | 564.0 | 503.0 |
| 2021-11-30 | 29.83 (+10.18) | 2.21 (+1.18) | 6.25 (+0.05) | 11159 | 11.1 | 1325 | 1.32 | 61 | 0.06 | 100504 | 548.0 | 438.0 | 562.0 | 413.5 |
| 2021-10-29 | 19.65 (-0.42) | 1.03 (-0.08) | 6.2 (-0.22) | -1204 | 1.9 | -86 | 0.14 | -245 | 0.39 | 63445 | 381.5 | 403.5 | 445.0 | 370.0 |
| 2021-09-30 | 20.07 (-3.7) | 1.11 (+0.4) | 6.42 (-0.58) | -5510 | 8.68 | 372 | 0.59 | -655 | 1.03 | 63493 | 412.0 | 484.0 | 554.0 | 402.0 |
| 2021-08-31 | 23.77 (+0.3) | 0.71 (-0.14) | 7.0 (-0.4) | -808 | 1.92 | -160 | 0.38 | -437 | 1.04 | 42000 | 483.5 | 526.0 | 535.0 | 446.0 |
| 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 | |||
| 2021-07-30 | 23.47 (-2.31) | 0.85 (-0.02) | 7.4 (+0.45) | -1347 | 2.23 | -16 | 0.03 | 494 | 0.82 | 60428 | 519.0 | 565.0 | 629.0 | 514.0 |
| 2021-06-30 | 25.78 (+4.18) | 0.87 (+0.17) | 6.95 (+0.87) | 6447 | 8.25 | 313 | 0.4 | 974 | 1.25 | 78116 | 564.0 | 476.0 | 598.0 | 472.5 |
| 2021-05-31 | 21.6 (+1.55) | 0.7 (+0.58) | 6.08 (-0.85) | 1404 | 1.68 | 648 | 0.78 | -911 | 1.09 | 83451 | 467.0 | 547.0 | 548.0 | 369.0 |
| 2021-04-29 | 20.05 (+3.6) | 0.12 (-0.53) | 6.93 (+1.34) | 5890 | 7.03 | -586 | 0.7 | 1496 | 1.79 | 83800 | 550.0 | 487.5 | 566.0 | 468.0 |
| 2021-03-31 | 16.45 (-0.93) | 0.65 (+0.5) | 5.59 (-0.04) | -188 | 0.44 | 349 | 0.82 | -49 | 0.11 | 42680 | 484.0 | 501.0 | 504.0 | 458.5 |
| 2021-02-26 | 17.38 (-0.5) | 0.15 (+0.01) | 5.63 (-0.05) | -455 | 0.74 | 8 | 0.01 | -54 | 0.09 | 61579 | 494.0 | 483.5 | 528.0 | 471.0 |
| 2021-01-29 | 17.88 (-3.28) | 0.14 (-0.26) | 5.68 (-0.31) | -3041 | 2.9 | -284 | 0.27 | -344 | 0.33 | 104948 | 482.0 | 571.0 | 578.0 | 444.0 |
| 2020-12-31 | 21.16 (-2.86) | 0.4 (-2.2) | 5.99 (-0.57) | -3357 | 3.92 | -2375 | 2.78 | -636 | 0.74 | 85576 | 567.0 | 644.0 | 656.0 | 557.0 |
| 2020-11-30 | 24.02 (+0.03) | 2.6 (-0.56) | 6.56 (+0.87) | -399 | 0.34 | -628 | 0.53 | 978 | 0.82 | 119089 | 636.0 | 561.0 | 674.0 | 545.0 |
| 2020-10-30 | 23.99 (-0.72) | 3.16 (+0.49) | 5.69 (-0.29) | -2737 | 2.76 | 550 | 0.55 | -323 | 0.33 | 99221 | 561.0 | 590.0 | 627.0 | 535.0 |
| 2020-09-30 | 24.71 (-2.25) | 2.67 (+0.78) | 5.98 (-0.05) | -4701 | 3.55 | 814 | 0.62 | -62 | 0.05 | 132353 | 586.0 | 573.0 | 629.0 | 558.0 |
| 2020-08-31 | 26.96 (-0.55) | 1.89 (-0.4) | 6.03 (-0.64) | -2842 | 1.83 | -448 | 0.29 | -712 | 0.46 | 154976 | 572.0 | 680.0 | 705.0 | 572.0 |
| 2020-07-31 | 27.51 (-2.1) | 2.29 (-2.41) | 6.67 (-0.44) | -2294 | 0.94 | -2689 | 1.1 | -487 | 0.2 | 245113 | 678.0 | 705.0 | 838.0 | 627.0 |
| 2020-06-30 | 29.61 (+1.31) | 4.7 (+2.72) | 7.11 (+1.2) | 2230 | 0.91 | 3602 | 1.47 | 1333 | 0.54 | 245134 | 700.0 | 486.0 | 707.0 | 292.5 |
| 2020-05-29 | 28.3 (+0.37) | 1.98 (+0.21) | 5.91 (-0.29) | 394 | 0.27 | 244 | 0.17 | -293 | 0.2 | 143344 | 482.5 | 465.5 | 518.0 | 459.0 |
| 2020-04-30 | 27.93 (+0.61) | 1.77 (-0.18) | 6.2 (+0.61) | 227 | 0.13 | -197 | 0.11 | 675 | 0.39 | 172868 | 485.5 | 413.0 | 488.0 | 403.5 |
| 2020-03-31 | 27.32 (-0.47) | 1.95 (-0.52) | 5.59 (-1.17) | -758 | 0.29 | -1290 | 0.49 | -1299 | 0.49 | 264263 | 413.0 | 478.0 | 537.0 | 297.5 |
| 2020-02-27 | 27.79 (-3.21) | 2.47 (+0.28) | 6.76 (+0.24) | -3842 | 2.62 | 302 | 0.21 | 271 | 0.18 | 146594 | 505.0 | 506.0 | 564.0 | 493.5 |
| 2020-01-31 | 31.0 () | 2.19 () | 6.52 () | -502 | 0 | -444 | 0 | -281 | 0 | 0 | ||||
