- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 48.18 (+0.11) | 6.55 (-0.17) | 0.05 (+0.02) | 122 | 6.95 | -186 | 10.6 | 21 | 1.2 | 1755 | 1425.0 | 1455.0 | 1465.0 | 1420.0 |
| 2024-07-18 | 48.07 (+0.02) | 6.72 (-0.12) | 0.03 (+0.03) | 25 | 1.68 | -140 | 9.41 | 33 | 2.22 | 1487 | 1460.0 | 1550.0 | 1555.0 | 1455.0 |
| 2024-07-17 | 48.05 (+0.14) | 6.84 (-0.19) | 0.0 (0.0) | 162 | 17.38 | -210 | 22.53 | -56 | 6.01 | 932 | 1575.0 | 1600.0 | 1615.0 | 1560.0 |
| 2024-07-16 | 47.91 (+0.01) | 7.03 (-0.09) | 0.0 (0.0) | 10 | 1.21 | -103 | 12.47 | -18 | 2.18 | 826 | 1600.0 | 1650.0 | 1665.0 | 1595.0 |
| 2024-07-15 | 47.9 (+0.05) | 7.12 (+0.03) | 0.0 (0.0) | 62 | 13.45 | 33 | 7.16 | -19 | 4.12 | 461 | 1650.0 | 1660.0 | 1670.0 | 1630.0 |
| 2024-07-12 | 47.85 (+0.07) | 7.09 (+0.2) | 0.0 (0.0) | 73 | 7.19 | 223 | 21.95 | -28 | 2.76 | 1016 | 1660.0 | 1605.0 | 1685.0 | 1595.0 |
| 2024-07-11 | 47.78 (+0.15) | 6.89 (-0.01) | 0.0 (0.0) | 162 | 14.58 | -10 | 0.9 | -29 | 2.61 | 1111 | 1620.0 | 1675.0 | 1695.0 | 1605.0 |
| 2024-07-10 | 47.63 (+0.07) | 6.9 (+0.04) | 0.0 (-0.03) | 82 | 9.79 | 51 | 6.09 | -48 | 5.73 | 838 | 1635.0 | 1625.0 | 1660.0 | 1615.0 |
| 2024-07-09 | 47.56 (-0.07) | 6.86 (0.0) | 0.03 (+0.02) | -74 | 6.83 | -3 | 0.28 | 24 | 2.21 | 1084 | 1610.0 | 1540.0 | 1640.0 | 1505.0 |
| 2024-07-08 | 47.63 (-0.12) | 6.86 (-0.03) | 0.01 (0.0) | -135 | 28.6 | -32 | 6.78 | -1 | 0.21 | 472 | 1560.0 | 1580.0 | 1590.0 | 1545.0 |
| 2024-07-05 | 47.75 (-0.02) | 6.89 (0.0) | 0.01 (0.0) | -32 | 4.03 | -2 | 0.25 | -3 | 0.38 | 794 | 1580.0 | 1595.0 | 1605.0 | 1565.0 |
| 2024-07-04 | 47.77 (-0.01) | 6.89 (-0.05) | 0.01 (0.0) | -8 | 1.12 | -57 | 7.99 | 1 | 0.14 | 713 | 1565.0 | 1575.0 | 1595.0 | 1550.0 |
| 2024-07-03 | 47.78 (-0.22) | 6.94 (+0.02) | 0.01 (0.0) | -232 | 38.35 | 29 | 4.79 | 0 | 0.0 | 605 | 1550.0 | 1565.0 | 1580.0 | 1550.0 |
| 2024-07-02 | 48.0 (+0.29) | 6.92 (-0.29) | 0.01 (0.0) | 320 | 21.3 | -333 | 22.17 | -6 | 0.4 | 1502 | 1550.0 | 1580.0 | 1580.0 | 1525.0 |
| 2024-07-01 | 47.71 (-0.24) | 7.21 (-0.06) | 0.01 (-0.02) | -268 | 28.27 | -59 | 6.22 | -18 | 1.9 | 948 | 1565.0 | 1630.0 | 1630.0 | 1555.0 |
| 2024-06-28 | 47.95 (-0.1) | 7.27 (+0.08) | 0.03 (+0.02) | -115 | 14.2 | 89 | 10.99 | 26 | 3.21 | 810 | 1630.0 | 1590.0 | 1660.0 | 1590.0 |
| 2024-06-27 | 48.05 (-0.15) | 7.19 (-0.03) | 0.01 (0.0) | -172 | 20.24 | -34 | 4.0 | -8 | 0.94 | 850 | 1585.0 | 1610.0 | 1620.0 | 1580.0 |
| 2024-06-26 | 48.2 (0.0) | 7.22 (-0.05) | 0.01 (0.0) | 85 | 14.41 | -54 | 9.15 | 1 | 0.17 | 590 | 1630.0 | 1620.0 | 1660.0 | 1615.0 |
| 2024-06-25 | 48.2 (+0.12) | 7.27 (-0.19) | 0.01 (0.0) | 145 | 10.76 | -215 | 15.96 | 0 | 0.0 | 1347 | 1590.0 | 1600.0 | 1620.0 | 1530.0 |
| 2024-06-24 | 48.08 (+0.11) | 7.46 (-0.2) | 0.01 (+0.01) | 117 | 6.93 | -228 | 13.51 | 14 | 0.83 | 1688 | 1610.0 | 1670.0 | 1670.0 | 1590.0 |
| 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 | |||
| 2024-06-21 | 47.97 (-0.07) | 7.66 (-0.02) | 0.0 (0.0) | -78 | 8.02 | -21 | 2.16 | -3 | 0.31 | 973 | 1695.0 | 1700.0 | 1710.0 | 1670.0 |
| 2024-06-20 | 48.04 (+0.04) | 7.68 (-0.02) | 0.0 (0.0) | 44 | 12.98 | -20 | 5.9 | 3 | 0.88 | 339 | 1750.0 | 1735.0 | 1765.0 | 1730.0 |
| 2024-06-19 | 48.0 (+0.06) | 7.7 (+0.02) | 0.0 (0.0) | 98 | 20.25 | 18 | 3.72 | -33 | 6.82 | 484 | 1735.0 | 1730.0 | 1750.0 | 1720.0 |
| 2024-06-18 | 47.94 (+0.11) | 7.68 (-0.12) | 0.0 (0.0) | 126 | 19.47 | -128 | 19.78 | -52 | 8.04 | 647 | 1725.0 | 1755.0 | 1760.0 | 1710.0 |
| 2024-06-17 | 47.83 (+0.08) | 7.8 (-0.07) | 0.0 (0.0) | 79 | 14.06 | -85 | 15.12 | -15 | 2.67 | 562 | 1730.0 | 1710.0 | 1740.0 | 1700.0 |
| 2024-06-14 | 47.75 (-0.04) | 7.87 (+0.19) | 0.0 (0.0) | -38 | 1.98 | 217 | 11.29 | 4 | 0.21 | 1922 | 1750.0 | 1630.0 | 1755.0 | 1630.0 |
| 2024-06-13 | 47.79 (-0.02) | 7.68 (0.0) | 0.0 (-0.01) | -23 | 4.17 | 1 | 0.18 | -20 | 3.63 | 551 | 1600.0 | 1615.0 | 1625.0 | 1580.0 |
| 2024-06-12 | 47.81 (+0.03) | 7.68 (0.0) | 0.01 (+0.01) | 21 | 3.42 | 1 | 0.16 | 6 | 0.98 | 614 | 1595.0 | 1580.0 | 1615.0 | 1580.0 |
| 2024-06-11 | 47.78 (-0.06) | 7.68 (-0.04) | 0.0 (0.0) | -67 | 7.46 | -46 | 5.12 | -4 | 0.45 | 898 | 1565.0 | 1585.0 | 1595.0 | 1555.0 |
| 2024-06-07 | 47.84 (+0.05) | 7.72 (0.0) | 0.0 (0.0) | 51 | 6.3 | -5 | 0.62 | -9 | 1.11 | 809 | 1580.0 | 1580.0 | 1600.0 | 1565.0 |
| 2024-06-06 | 47.79 (+0.07) | 7.72 (-0.07) | 0.0 (0.0) | 103 | 12.03 | -72 | 8.41 | -14 | 1.64 | 856 | 1580.0 | 1615.0 | 1645.0 | 1560.0 |
| 2024-06-05 | 47.72 (+0.07) | 7.79 (-0.02) | 0.0 (0.0) | 89 | 8.97 | -24 | 2.42 | -2 | 0.2 | 992 | 1595.0 | 1635.0 | 1645.0 | 1580.0 |
| 2024-06-04 | 47.65 (+0.19) | 7.81 (+0.06) | 0.0 (0.0) | 234 | 23.73 | 67 | 6.8 | 5 | 0.51 | 986 | 1625.0 | 1610.0 | 1665.0 | 1595.0 |
| 2024-06-03 | 47.46 (+0.12) | 7.75 (-0.06) | 0.0 (0.0) | 156 | 25.45 | -66 | 10.77 | -4 | 0.65 | 613 | 1595.0 | 1615.0 | 1635.0 | 1580.0 |
| 2024-05-31 | 47.34 (-0.04) | 7.81 (+0.04) | 0.0 (0.0) | -51 | 7.8 | 41 | 6.27 | 1 | 0.15 | 654 | 1605.0 | 1620.0 | 1635.0 | 1600.0 |
| 2024-05-30 | 47.38 (+0.23) | 7.77 (-0.06) | 0.0 (0.0) | 215 | 19.93 | -68 | 6.3 | -27 | 2.5 | 1079 | 1625.0 | 1655.0 | 1665.0 | 1600.0 |
| 2024-05-29 | 47.15 (-0.06) | 7.83 (-0.09) | 0.0 (0.0) | 194 | 25.63 | -58 | 7.66 | -9 | 1.19 | 757 | 1665.0 | 1675.0 | 1700.0 | 1660.0 |
| 2024-05-28 | 47.21 (+0.22) | 7.92 (-0.12) | 0.0 (0.0) | 238 | 35.9 | -135 | 20.36 | 2 | 0.3 | 663 | 1660.0 | 1645.0 | 1675.0 | 1635.0 |
| 2024-05-27 | 46.99 (+0.04) | 8.04 (-0.11) | 0.0 (-0.01) | 43 | 3.15 | -117 | 8.57 | -19 | 1.39 | 1365 | 1645.0 | 1720.0 | 1735.0 | 1630.0 |
| 2024-05-24 | 46.95 (-0.03) | 8.15 (+0.04) | 0.01 (+0.01) | -35 | 3.58 | 44 | 4.5 | 10 | 1.02 | 978 | 1720.0 | 1670.0 | 1735.0 | 1670.0 |
| 2024-05-23 | 46.98 (+0.18) | 8.11 (+0.06) | 0.0 (-0.01) | 195 | 21.55 | 63 | 6.96 | -29 | 3.2 | 905 | 1675.0 | 1670.0 | 1695.0 | 1655.0 |
| 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 | |||
| 2024-05-22 | 46.8 (+0.23) | 8.05 (+0.15) | 0.01 (-0.01) | 275 | 13.3 | 167 | 8.08 | -8 | 0.39 | 2067 | 1670.0 | 1620.0 | 1725.0 | 1620.0 |
| 2024-05-21 | 46.57 (+0.23) | 7.9 (-0.01) | 0.02 (+0.02) | 259 | 18.71 | -4 | 0.29 | 19 | 1.37 | 1384 | 1635.0 | 1585.0 | 1645.0 | 1565.0 |
| 2024-05-20 | 46.34 (+0.1) | 7.91 (-0.03) | 0.0 (-0.01) | 108 | 15.86 | -38 | 5.58 | -17 | 2.5 | 681 | 1570.0 | 1600.0 | 1605.0 | 1560.0 |
| 2024-05-17 | 46.24 (+0.14) | 7.94 (0.0) | 0.01 (-0.02) | 148 | 19.5 | -1 | 0.13 | -33 | 4.35 | 759 | 1590.0 | 1595.0 | 1605.0 | 1570.0 |
| 2024-05-16 | 46.1 (+0.25) | 7.94 (+0.11) | 0.03 (0.0) | 279 | 15.11 | 127 | 6.88 | 6 | 0.32 | 1847 | 1595.0 | 1535.0 | 1600.0 | 1525.0 |
| 2024-05-15 | 45.85 (-0.11) | 7.83 (+0.06) | 0.03 (-0.02) | -121 | 9.81 | 69 | 5.59 | -24 | 1.94 | 1234 | 1515.0 | 1540.0 | 1540.0 | 1485.0 |
| 2024-05-14 | 45.96 (+0.16) | 7.77 (+0.04) | 0.05 (0.0) | 170 | 11.27 | 40 | 2.65 | 6 | 0.4 | 1509 | 1535.0 | 1510.0 | 1545.0 | 1495.0 |
| 2024-05-13 | 45.8 (-0.02) | 7.73 (-0.03) | 0.05 (-0.03) | -26 | 1.59 | -36 | 2.2 | -39 | 2.39 | 1634 | 1500.0 | 1550.0 | 1550.0 | 1460.0 |
| 2024-05-10 | 45.82 (-0.06) | 7.76 (0.0) | 0.08 (+0.01) | -74 | 8.89 | 2 | 0.24 | 13 | 1.56 | 832 | 1500.0 | 1480.0 | 1520.0 | 1430.0 |
| 2024-05-09 | 45.88 (-0.03) | 7.76 (+0.04) | 0.07 (+0.01) | -37 | 3.87 | 40 | 4.19 | 10 | 1.05 | 955 | 1475.0 | 1480.0 | 1520.0 | 1455.0 |
| 2024-05-08 | 45.91 (-0.2) | 7.72 (0.0) | 0.06 (+0.04) | -227 | 36.73 | 2 | 0.32 | 40 | 6.47 | 618 | 1470.0 | 1480.0 | 1485.0 | 1460.0 |
| 2024-05-07 | 46.11 (-0.05) | 7.72 (0.0) | 0.02 (+0.02) | -55 | 9.65 | 6 | 1.05 | 27 | 4.74 | 570 | 1480.0 | 1480.0 | 1500.0 | 1445.0 |
| 2024-05-06 | 46.16 (+0.05) | 7.72 (+0.01) | 0.0 (-0.01) | 58 | 4.34 | 9 | 0.67 | -17 | 1.27 | 1337 | 1475.0 | 1515.0 | 1525.0 | 1445.0 |
| 2024-05-03 | 46.11 (+0.09) | 7.71 (+0.03) | 0.01 (0.0) | 121 | 20.17 | 36 | 6.0 | -5 | 0.83 | 600 | 1425.0 | 1425.0 | 1450.0 | 1415.0 |
| 2024-05-02 | 46.02 (+0.12) | 7.68 (-0.04) | 0.01 (-0.01) | 134 | 16.52 | -52 | 6.41 | -10 | 1.23 | 811 | 1410.0 | 1420.0 | 1445.0 | 1395.0 |
| 2024-04-30 | 45.9 (-0.04) | 7.72 (+0.02) | 0.02 (-0.01) | -58 | 10.43 | 25 | 4.5 | -9 | 1.62 | 556 | 1440.0 | 1455.0 | 1460.0 | 1420.0 |
| 2024-04-29 | 45.94 (+0.06) | 7.7 (+0.01) | 0.03 (+0.01) | 73 | 8.75 | 13 | 1.56 | 6 | 0.72 | 834 | 1460.0 | 1475.0 | 1485.0 | 1445.0 |
| 2024-04-26 | 45.88 (-0.18) | 7.69 (+0.01) | 0.02 (+0.02) | -195 | 13.82 | 10 | 0.71 | 27 | 1.91 | 1411 | 1455.0 | 1440.0 | 1470.0 | 1415.0 |
| 2024-04-25 | 46.06 (+0.12) | 7.68 (+0.18) | 0.0 (0.0) | 124 | 7.57 | 201 | 12.28 | -6 | 0.37 | 1637 | 1410.0 | 1400.0 | 1435.0 | 1385.0 |
| 2024-04-24 | 45.94 (-0.21) | 7.5 (+0.19) | 0.0 (-0.02) | -210 | 9.15 | 208 | 9.06 | -39 | 1.7 | 2296 | 1410.0 | 1345.0 | 1410.0 | 1335.0 |
| 2024-04-23 | 46.15 (-0.17) | 7.31 (-0.01) | 0.02 (+0.02) | -190 | 12.54 | -4 | 0.26 | 25 | 1.65 | 1515 | 1285.0 | 1300.0 | 1325.0 | 1265.0 |
| 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 | |||
| 2024-04-22 | 46.32 (+0.06) | 7.32 (-0.12) | 0.0 (0.0) | 66 | 2.74 | -65 | 2.69 | -60 | 2.49 | 2412 | 1295.0 | 1365.0 | 1365.0 | 1270.0 |
| 2024-04-19 | 46.26 (-0.29) | 7.44 (-0.06) | 0.0 (0.0) | -312 | 16.94 | -66 | 3.58 | 2 | 0.11 | 1842 | 1365.0 | 1415.0 | 1435.0 | 1335.0 |
| 2024-04-18 | 46.55 (0.0) | 7.5 (+0.07) | 0.0 (0.0) | 68 | 4.36 | 80 | 5.13 | -10 | 0.64 | 1559 | 1480.0 | 1365.0 | 1480.0 | 1360.0 |
| 2024-04-17 | 46.55 (-0.03) | 7.43 (-0.06) | 0.0 (-0.04) | -42 | 1.89 | -66 | 2.97 | -105 | 4.73 | 2222 | 1385.0 | 1410.0 | 1420.0 | 1350.0 |
| 2024-04-16 | 46.58 (+1.34) | 7.49 (-0.5) | 0.04 (-0.05) | 1476 | 49.93 | -558 | 18.88 | -48 | 1.62 | 2956 | 1400.0 | 1450.0 | 1455.0 | 1355.0 |
| 2024-04-15 | 45.24 (+0.24) | 7.99 (-0.07) | 0.09 (-0.02) | 272 | 21.3 | -75 | 5.87 | -30 | 2.35 | 1277 | 1475.0 | 1485.0 | 1510.0 | 1450.0 |
| 2024-04-12 | 45.0 (-0.16) | 8.06 (-0.04) | 0.11 (+0.02) | -174 | 14.16 | -45 | 3.66 | 22 | 1.79 | 1229 | 1500.0 | 1500.0 | 1520.0 | 1470.0 |
| 2024-04-11 | 45.16 (+0.21) | 8.1 (-0.08) | 0.09 (+0.09) | 227 | 12.84 | -90 | 5.09 | 100 | 5.66 | 1768 | 1500.0 | 1530.0 | 1535.0 | 1475.0 |
| 2024-04-10 | 44.95 (+0.34) | 8.18 (-0.13) | 0.0 (-0.05) | 417 | 23.0 | -148 | 8.16 | -53 | 2.92 | 1813 | 1550.0 | 1670.0 | 1675.0 | 1495.0 |
| 2024-04-09 | 44.61 (+0.2) | 8.31 (+0.13) | 0.05 (-0.01) | 189 | 12.7 | 148 | 9.95 | -7 | 0.47 | 1488 | 1630.0 | 1560.0 | 1645.0 | 1555.0 |
| 2024-04-08 | 44.41 (+0.03) | 8.18 (+0.03) | 0.06 (-0.02) | 35 | 2.25 | 34 | 2.19 | -26 | 1.67 | 1553 | 1550.0 | 1525.0 | 1565.0 | 1525.0 |
| 2024-04-03 | 44.38 (-0.09) | 8.15 (+0.08) | 0.08 (-0.02) | -101 | 7.3 | 85 | 6.14 | -21 | 1.52 | 1384 | 1520.0 | 1450.0 | 1540.0 | 1440.0 |
| 2024-04-02 | 44.47 (+0.12) | 8.07 (+0.1) | 0.1 (-0.01) | 140 | 11.85 | 110 | 9.31 | -12 | 1.02 | 1181 | 1465.0 | 1415.0 | 1465.0 | 1405.0 |
| 2024-04-01 | 44.35 (0.0) | 7.97 (-0.01) | 0.11 (+0.02) | -3 | 0.76 | -12 | 3.04 | 26 | 6.58 | 395 | 1415.0 | 1410.0 | 1435.0 | 1395.0 |
| 2024-03-29 | 44.35 (+0.02) | 7.98 (+0.02) | 0.09 (+0.01) | 16 | 2.54 | 29 | 4.6 | 6 | 0.95 | 631 | 1400.0 | 1400.0 | 1415.0 | 1380.0 |
| 2024-03-28 | 44.33 (-0.16) | 7.96 (+0.1) | 0.08 (0.0) | -183 | 17.41 | 107 | 10.18 | 7 | 0.67 | 1051 | 1385.0 | 1425.0 | 1430.0 | 1385.0 |
| 2024-03-27 | 44.49 (-0.12) | 7.86 (-0.01) | 0.08 (-0.02) | -126 | 9.29 | -4 | 0.29 | -24 | 1.77 | 1356 | 1400.0 | 1400.0 | 1435.0 | 1370.0 |
| 2024-03-26 | 44.61 (+0.22) | 7.87 (-0.01) | 0.1 (-0.18) | 240 | 17.06 | -19 | 1.35 | -204 | 14.5 | 1407 | 1370.0 | 1405.0 | 1430.0 | 1345.0 |
| 2024-03-25 | 44.39 (+0.15) | 7.88 (+0.09) | 0.28 (-0.02) | 168 | 10.52 | 103 | 6.45 | -19 | 1.19 | 1597 | 1390.0 | 1385.0 | 1410.0 | 1345.0 |
| 2024-03-22 | 44.24 (-0.29) | 7.79 (+0.33) | 0.3 (+0.05) | -328 | 15.99 | 369 | 17.99 | 52 | 2.54 | 2051 | 1405.0 | 1350.0 | 1420.0 | 1335.0 |
| 2024-03-21 | 44.53 (-0.16) | 7.46 (+0.16) | 0.25 (-0.01) | -161 | 7.85 | 181 | 8.83 | -5 | 0.24 | 2050 | 1360.0 | 1320.0 | 1385.0 | 1305.0 |
| 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 | |||
| 2024-03-20 | 44.69 (+0.19) | 7.3 (+0.04) | 0.26 (-0.04) | 208 | 13.7 | 42 | 2.77 | -48 | 3.16 | 1518 | 1280.0 | 1310.0 | 1335.0 | 1275.0 |
| 2024-03-19 | 44.5 (-0.2) | 7.26 (+0.26) | 0.3 (0.0) | -225 | 6.02 | 291 | 7.78 | -2 | 0.05 | 3739 | 1310.0 | 1365.0 | 1390.0 | 1310.0 |
| 2024-03-18 | 44.7 (-0.19) | 7.0 (+0.21) | 0.3 (+0.11) | -240 | 8.66 | 238 | 8.59 | 121 | 4.37 | 2770 | 1315.0 | 1265.0 | 1340.0 | 1240.0 |
| 2024-03-15 | 44.89 (-0.2) | 6.79 (+0.17) | 0.19 (+0.03) | -195 | 13.84 | 179 | 12.7 | 39 | 2.77 | 1409 | 1245.0 | 1220.0 | 1270.0 | 1195.0 |
| 2024-03-14 | 45.09 (+0.02) | 6.62 (+0.13) | 0.16 (0.0) | 29 | 1.39 | 149 | 7.14 | -8 | 0.38 | 2087 | 1235.0 | 1255.0 | 1275.0 | 1200.0 |
| 2024-03-13 | 45.07 (+0.36) | 6.49 (+0.02) | 0.16 (-0.08) | 441 | 14.88 | 18 | 0.61 | -81 | 2.73 | 2964 | 1250.0 | 1290.0 | 1335.0 | 1220.0 |
| 2024-03-12 | 44.71 (-0.21) | 6.47 (+0.16) | 0.24 (+0.02) | -256 | 12.26 | 184 | 8.81 | 12 | 0.57 | 2088 | 1225.0 | 1210.0 | 1250.0 | 1175.0 |
| 2024-03-11 | 44.92 (-0.11) | 6.31 (+0.57) | 0.22 (+0.01) | -90 | 4.06 | 636 | 28.69 | 13 | 0.59 | 2217 | 1190.0 | 1145.0 | 1200.0 | 1125.0 |
| 2024-03-08 | 45.03 (+0.82) | 5.74 (0.0) | 0.21 (-0.02) | 935 | 35.26 | -1 | 0.04 | -16 | 0.6 | 2652 | 1185.0 | 1215.0 | 1240.0 | 1145.0 |
| 2024-03-07 | 44.21 (+0.29) | 5.74 (+0.09) | 0.23 (-0.06) | 403 | 13.58 | 106 | 3.57 | -69 | 2.33 | 2967 | 1220.0 | 1210.0 | 1235.0 | 1175.0 |
| 2024-03-06 | 43.92 (-0.43) | 5.65 (+0.42) | 0.29 (-0.06) | -501 | 12.89 | 462 | 11.89 | -66 | 1.7 | 3886 | 1210.0 | 1160.0 | 1225.0 | 1150.0 |
| 2024-03-05 | 44.35 (+0.1) | 5.23 (-0.18) | 0.35 (+0.07) | 102 | 7.43 | -206 | 15.0 | 73 | 5.32 | 1373 | 1115.0 | 1130.0 | 1130.0 | 1090.0 |
| 2024-03-04 | 44.25 (-0.51) | 5.41 (+0.02) | 0.28 (+0.01) | -620 | 16.74 | 24 | 0.65 | 16 | 0.43 | 3703 | 1115.0 | 1145.0 | 1185.0 | 1095.0 |
| 2024-03-01 | 44.76 (-0.55) | 5.39 (+0.01) | 0.27 (+0.07) | -618 | 23.2 | 16 | 0.6 | 76 | 2.85 | 2664 | 1125.0 | 1040.0 | 1125.0 | 1030.0 |
| 2024-02-29 | 45.31 (-0.13) | 5.38 (+0.01) | 0.2 (+0.03) | -126 | 7.71 | 9 | 0.55 | 33 | 2.02 | 1634 | 1025.0 | 1015.0 | 1030.0 | 984.0 |
| 2024-02-27 | 45.44 (-0.1) | 5.37 (-0.08) | 0.17 (+0.01) | -101 | 9.33 | -87 | 8.03 | 12 | 1.11 | 1083 | 1005.0 | 1020.0 | 1025.0 | 992.0 |
| 2024-02-26 | 45.54 (-0.03) | 5.45 (-0.04) | 0.16 (0.0) | -18 | 1.83 | -45 | 4.58 | 3 | 0.31 | 982 | 1010.0 | 1050.0 | 1055.0 | 1000.0 |
| 2024-02-23 | 45.57 (-0.03) | 5.49 (-0.01) | 0.16 (-0.03) | -38 | 3.62 | -7 | 0.67 | -33 | 3.14 | 1051 | 1050.0 | 1065.0 | 1065.0 | 1035.0 |
| 2024-02-22 | 45.6 (+0.36) | 5.5 (-0.05) | 0.19 (0.0) | 387 | 21.15 | -57 | 3.11 | -8 | 0.44 | 1830 | 1045.0 | 1050.0 | 1080.0 | 1040.0 |
| 2024-02-21 | 45.24 (+0.03) | 5.55 (+0.07) | 0.19 (-0.02) | 56 | 6.14 | 76 | 8.33 | -19 | 2.08 | 912 | 1025.0 | 1020.0 | 1040.0 | 1010.0 |
| 2024-02-20 | 45.21 (+0.54) | 5.48 (-0.09) | 0.21 (-0.02) | 614 | 38.45 | -97 | 6.07 | -22 | 1.38 | 1597 | 1025.0 | 984.0 | 1030.0 | 979.0 |
| 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 | |||
| 2024-02-19 | 44.67 (-0.31) | 5.57 (0.0) | 0.23 (0.0) | -350 | 30.09 | -10 | 0.86 | 4 | 0.34 | 1163 | 980.0 | 1010.0 | 1020.0 | 976.0 |
| 2024-02-16 | 44.98 (-0.28) | 5.57 (-0.03) | 0.23 (+0.02) | -304 | 19.64 | -28 | 1.81 | 19 | 1.23 | 1548 | 1010.0 | 1040.0 | 1065.0 | 993.0 |
| 2024-02-15 | 45.26 (-0.21) | 5.6 (-0.08) | 0.21 (+0.08) | -289 | 23.96 | -85 | 7.05 | 95 | 7.88 | 1206 | 1005.0 | 1005.0 | 1030.0 | 994.0 |
| 2024-02-05 | 45.47 (-0.4) | 5.68 (-0.09) | 0.13 (+0.01) | -395 | 45.61 | -104 | 12.01 | 7 | 0.81 | 866 | 989.0 | 1015.0 | 1020.0 | 984.0 |
| 2024-02-02 | 45.87 (+0.74) | 5.77 (-0.4) | 0.12 (-0.03) | 713 | 41.48 | -443 | 25.77 | -30 | 1.75 | 1719 | 1010.0 | 1000.0 | 1030.0 | 991.0 |
| 2024-02-01 | 45.13 (-0.16) | 6.17 (-0.14) | 0.15 (+0.01) | -199 | 22.46 | -156 | 17.61 | 1 | 0.11 | 886 | 986.0 | 986.0 | 993.0 | 980.0 |
| 2024-01-31 | 45.29 (+0.34) | 6.31 (+0.01) | 0.14 (-0.01) | 380 | 25.55 | 6 | 0.4 | -7 | 0.47 | 1487 | 988.0 | 979.0 | 1005.0 | 979.0 |
| 2024-01-30 | 44.95 (+0.08) | 6.3 (-0.36) | 0.15 (0.0) | 87 | 9.75 | -396 | 44.39 | 5 | 0.56 | 892 | 974.0 | 968.0 | 986.0 | 968.0 |
| 2024-01-29 | 44.87 (-0.06) | 6.66 (-0.03) | 0.15 (0.0) | -71 | 9.62 | -31 | 4.2 | -4 | 0.54 | 738 | 973.0 | 967.0 | 973.0 | 955.0 |
| 2024-01-26 | 44.93 (-0.1) | 6.69 (+0.02) | 0.15 (-0.01) | -120 | 5.11 | 13 | 0.55 | -13 | 0.55 | 2349 | 976.0 | 936.0 | 996.0 | 921.0 |
| 2024-01-25 | 45.03 (+0.04) | 6.67 (-0.06) | 0.16 (+0.01) | 47 | 3.36 | -64 | 4.57 | 9 | 0.64 | 1399 | 987.0 | 986.0 | 1010.0 | 984.0 |
| 2024-01-24 | 44.99 (-0.22) | 6.73 (-0.15) | 0.15 (-0.01) | -244 | 16.82 | -166 | 11.44 | -3 | 0.21 | 1451 | 978.0 | 1010.0 | 1020.0 | 978.0 |
| 2024-01-23 | 45.21 (+0.18) | 6.88 (-0.04) | 0.16 (+0.05) | 189 | 15.86 | -40 | 3.36 | 53 | 4.45 | 1192 | 1005.0 | 988.0 | 1010.0 | 980.0 |
| 2024-01-22 | 45.03 (-0.01) | 6.92 (+0.25) | 0.11 (+0.01) | 23 | 2.14 | -146 | 13.59 | 11 | 1.02 | 1074 | 976.0 | 989.0 | 1005.0 | 973.0 |
| 2024-01-19 | 45.04 (+0.32) | 6.67 (-0.01) | 0.1 (-0.01) | 357 | 31.21 | -9 | 0.79 | -15 | 1.31 | 1144 | 976.0 | 966.0 | 990.0 | 964.0 |
| 2024-01-18 | 44.72 (-0.17) | 6.68 (-0.02) | 0.11 (-0.02) | -188 | 19.5 | -24 | 2.49 | -18 | 1.87 | 964 | 958.0 | 967.0 | 973.0 | 947.0 |
| 2024-01-17 | 44.89 (+0.07) | 6.7 (-0.05) | 0.13 (-0.02) | 94 | 6.04 | -60 | 3.86 | -26 | 1.67 | 1556 | 967.0 | 985.0 | 992.0 | 953.0 |
| 2024-01-16 | 44.82 (+0.29) | 6.75 (0.0) | 0.15 (+0.02) | 309 | 24.2 | 5 | 0.39 | 25 | 1.96 | 1277 | 990.0 | 964.0 | 999.0 | 959.0 |
| 2024-01-15 | 44.53 (-0.08) | 6.75 (-0.05) | 0.13 (0.0) | -87 | 13.47 | -61 | 9.44 | -7 | 1.08 | 646 | 965.0 | 976.0 | 978.0 | 962.0 |
| 2024-01-12 | 44.61 (-0.22) | 6.8 (-0.01) | 0.13 (+0.04) | -241 | 14.85 | -6 | 0.37 | 54 | 3.33 | 1623 | 970.0 | 999.0 | 1005.0 | 965.0 |
| 2024-01-11 | 44.83 (-0.17) | 6.81 (-0.01) | 0.09 (+0.02) | -203 | 33.06 | -10 | 1.63 | 13 | 2.12 | 614 | 973.0 | 978.0 | 978.0 | 957.0 |
| 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 | |||
| 2024-01-10 | 45.0 (+0.04) | 6.82 (+0.02) | 0.07 (-0.01) | 54 | 10.49 | 19 | 3.69 | -2 | 0.39 | 515 | 973.0 | 974.0 | 985.0 | 967.0 |
| 2024-01-09 | 44.96 (+0.1) | 6.8 (-0.02) | 0.08 (+0.02) | 106 | 7.35 | -15 | 1.04 | 20 | 1.39 | 1442 | 974.0 | 976.0 | 999.0 | 974.0 |
| 2024-01-08 | 44.86 (+0.11) | 6.82 (-0.02) | 0.06 (0.0) | 112 | 13.15 | -29 | 3.4 | 1 | 0.12 | 852 | 965.0 | 981.0 | 982.0 | 957.0 |
| 2024-01-05 | 44.75 (+0.13) | 6.84 (-0.06) | 0.06 (+0.01) | 145 | 16.63 | -61 | 7.0 | 11 | 1.26 | 872 | 978.0 | 988.0 | 994.0 | 970.0 |
| 2024-01-04 | 44.62 (+0.08) | 6.9 (0.0) | 0.05 (0.0) | 117 | 16.69 | 0 | 0.0 | -4 | 0.57 | 701 | 988.0 | 1000.0 | 1005.0 | 981.0 |
| 2024-01-03 | 44.54 (+0.25) | 6.9 (0.0) | 0.05 (0.0) | 275 | 21.76 | -8 | 0.63 | 5 | 0.4 | 1264 | 1000.0 | 1015.0 | 1020.0 | 991.0 |
| 2024-01-02 | 44.29 (+0.55) | 6.9 (-0.09) | 0.05 (+0.01) | 613 | 41.31 | -99 | 6.67 | 13 | 0.88 | 1484 | 1030.0 | 1075.0 | 1075.0 | 1005.0 |
| 2023-12-29 | 43.74 (+0.11) | 6.99 (+0.03) | 0.04 (+0.02) | 120 | 9.81 | 30 | 2.45 | 14 | 1.14 | 1223 | 1070.0 | 1060.0 | 1090.0 | 1055.0 |
| 2023-12-28 | 43.63 (+0.59) | 6.96 (-0.09) | 0.02 (-0.05) | 670 | 55.83 | -92 | 7.67 | -55 | 4.58 | 1200 | 1050.0 | 1070.0 | 1070.0 | 1035.0 |
| 2023-12-27 | 43.04 (+0.19) | 7.05 (+0.03) | 0.07 (+0.04) | 176 | 12.54 | 29 | 2.07 | 43 | 3.06 | 1403 | 1060.0 | 1040.0 | 1075.0 | 1040.0 |
| 2023-12-26 | 42.85 (+0.2) | 7.02 (-0.01) | 0.03 (+0.01) | 204 | 33.83 | -12 | 1.99 | 18 | 2.99 | 603 | 1030.0 | 1025.0 | 1040.0 | 1015.0 |
| 2023-12-25 | 42.65 (-0.01) | 7.03 (-0.03) | 0.02 (0.0) | -9 | 1.41 | -26 | 4.06 | 2 | 0.31 | 640 | 1025.0 | 1065.0 | 1065.0 | 1015.0 |
| 2023-12-22 | 42.66 (+0.14) | 7.06 (0.0) | 0.02 (-0.02) | 156 | 15.74 | -3 | 0.3 | -28 | 2.83 | 991 | 1050.0 | 1045.0 | 1065.0 | 1025.0 |
| 2023-12-21 | 42.52 (+0.36) | 7.06 (+0.01) | 0.04 (0.0) | 439 | 29.9 | 14 | 0.95 | -1 | 0.07 | 1468 | 1035.0 | 1015.0 | 1050.0 | 1005.0 |
| 2023-12-20 | 42.16 (+0.22) | 7.05 (-0.03) | 0.04 (+0.03) | 257 | 18.56 | -34 | 2.45 | 39 | 2.82 | 1385 | 1010.0 | 1020.0 | 1040.0 | 988.0 |
| 2023-12-19 | 41.94 (+0.46) | 7.08 (-0.32) | 0.01 (-0.01) | 529 | 26.54 | -355 | 17.81 | -19 | 0.95 | 1993 | 1010.0 | 1085.0 | 1090.0 | 996.0 |
| 2023-12-18 | 41.48 (+1.08) | 7.4 (-0.08) | 0.02 (-0.08) | 1212 | 32.25 | -98 | 2.61 | -86 | 2.29 | 3758 | 1070.0 | 1150.0 | 1150.0 | 1035.0 |
| 2023-12-15 | 40.4 (+0.69) | 7.48 (-0.04) | 0.1 (-0.02) | 801 | 34.84 | -45 | 1.96 | -23 | 1.0 | 2299 | 1110.0 | 1055.0 | 1110.0 | 1050.0 |
| 2023-12-14 | 39.71 (+0.04) | 7.52 (+0.21) | 0.12 (+0.05) | 30 | 1.31 | 241 | 10.55 | 60 | 2.63 | 2285 | 1010.0 | 998.0 | 1020.0 | 998.0 |
| 2023-12-13 | 39.67 (-0.08) | 7.31 (+0.01) | 0.07 (+0.01) | -47 | 6.91 | 5 | 0.74 | 10 | 1.47 | 680 | 984.0 | 989.0 | 995.0 | 974.0 |
| 2023-12-12 | 39.75 (-0.02) | 7.3 (+0.09) | 0.06 (0.0) | -48 | 5.03 | 99 | 10.38 | -7 | 0.73 | 954 | 980.0 | 994.0 | 999.0 | 977.0 |
| 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 | |||
| 2023-12-11 | 39.77 (+0.44) | 7.21 (+0.01) | 0.06 (-0.02) | 477 | 27.29 | 14 | 0.8 | -18 | 1.03 | 1748 | 990.0 | 982.0 | 998.0 | 975.0 |
| 2023-12-08 | 39.33 (+0.51) | 7.2 (-0.01) | 0.08 (-0.04) | 554 | 25.77 | -13 | 0.6 | -47 | 2.19 | 2150 | 963.0 | 957.0 | 995.0 | 955.0 |
| 2023-12-07 | 38.82 (+0.54) | 7.21 (+0.07) | 0.12 (+0.01) | 592 | 45.4 | 79 | 6.06 | 15 | 1.15 | 1304 | 940.0 | 899.0 | 946.0 | 899.0 |
| 2023-12-06 | 38.28 (+0.12) | 7.14 (0.0) | 0.11 (+0.01) | 136 | 30.43 | 0 | 0.0 | 10 | 2.24 | 447 | 899.0 | 892.0 | 914.0 | 892.0 |
| 2023-12-05 | 38.16 (-0.16) | 7.14 (-0.03) | 0.1 (-0.01) | -150 | 14.1 | -30 | 2.82 | -12 | 1.13 | 1064 | 890.0 | 906.0 | 906.0 | 888.0 |
| 2023-12-04 | 38.32 (-0.09) | 7.17 (0.0) | 0.11 (+0.01) | -79 | 12.6 | 0 | 0.0 | 9 | 1.44 | 627 | 910.0 | 925.0 | 925.0 | 910.0 |
| 2023-12-01 | 38.41 (+0.17) | 7.17 (0.0) | 0.1 (-0.03) | 186 | 39.66 | 0 | 0.0 | -27 | 5.76 | 469 | 927.0 | 923.0 | 933.0 | 920.0 |
| 2023-11-30 | 38.24 (+0.06) | 7.17 (-0.01) | 0.13 (+0.03) | 68 | 8.15 | -7 | 0.84 | 34 | 4.08 | 834 | 926.0 | 915.0 | 933.0 | 915.0 |
| 2023-11-29 | 38.18 (-0.04) | 7.18 (+0.01) | 0.1 (0.0) | 25 | 5.21 | 5 | 1.04 | -5 | 1.04 | 480 | 918.0 | 920.0 | 926.0 | 916.0 |
| 2023-11-28 | 38.22 (+0.12) | 7.17 (-0.01) | 0.1 (+0.02) | 136 | 11.9 | -4 | 0.35 | 28 | 2.45 | 1143 | 922.0 | 900.0 | 927.0 | 898.0 |
| 2023-11-27 | 38.1 (+0.11) | 7.18 (0.0) | 0.08 (+0.01) | 111 | 14.57 | -2 | 0.26 | 11 | 1.44 | 762 | 904.0 | 892.0 | 908.0 | 890.0 |
| 2023-11-24 | 37.99 (+0.06) | 7.18 (0.0) | 0.07 (0.0) | 69 | 25.46 | -3 | 1.11 | 0 | 0.0 | 271 | 893.0 | 892.0 | 908.0 | 891.0 |
| 2023-11-23 | 37.93 (-0.09) | 7.18 (0.0) | 0.07 (-0.01) | -76 | 13.6 | 0 | 0.0 | -16 | 2.86 | 559 | 893.0 | 905.0 | 907.0 | 890.0 |
| 2023-11-22 | 38.02 (+0.07) | 7.18 (-0.13) | 0.08 (+0.02) | 78 | 16.99 | -141 | 30.72 | 19 | 4.14 | 459 | 904.0 | 910.0 | 915.0 | 902.0 |
| 2023-11-21 | 37.95 (+0.2) | 7.31 (-0.04) | 0.06 (-0.01) | 235 | 34.92 | -47 | 6.98 | -13 | 1.93 | 673 | 912.0 | 910.0 | 915.0 | 900.0 |
| 2023-11-20 | 37.75 (0.0) | 7.35 (-0.13) | 0.07 (0.0) | -9 | 1.44 | -144 | 22.97 | 6 | 0.96 | 627 | 908.0 | 924.0 | 924.0 | 900.0 |
| 2023-11-17 | 37.75 (+0.01) | 7.48 (-0.03) | 0.07 (+0.01) | 7 | 0.88 | -33 | 4.12 | 5 | 0.62 | 800 | 924.0 | 915.0 | 926.0 | 903.0 |
| 2023-11-16 | 37.74 (+0.15) | 7.51 (-0.07) | 0.06 (-0.03) | 213 | 27.2 | -77 | 9.83 | -31 | 3.96 | 783 | 914.0 | 920.0 | 922.0 | 897.0 |
| 2023-11-15 | 37.59 (+0.03) | 7.58 (-0.11) | 0.09 (-0.06) | 17 | 1.77 | -130 | 13.5 | -64 | 6.65 | 963 | 916.0 | 927.0 | 927.0 | 914.0 |
| 2023-11-14 | 37.56 (+0.17) | 7.69 (+0.04) | 0.15 (-0.05) | 155 | 14.65 | 48 | 4.54 | -52 | 4.91 | 1058 | 919.0 | 925.0 | 934.0 | 916.0 |
| 2023-11-13 | 37.39 (+1.11) | 7.65 (+0.13) | 0.2 (-0.03) | 1139 | 31.09 | 150 | 4.09 | -37 | 1.01 | 3664 | 924.0 | 895.0 | 928.0 | 884.0 |
| 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 | |||
| 2023-11-10 | 36.28 (-0.16) | 7.52 (0.0) | 0.23 (0.0) | -155 | 21.15 | 0 | 0.0 | 0 | 0.0 | 733 | 871.0 | 864.0 | 875.0 | 851.0 |
| 2023-11-09 | 36.44 (-0.07) | 7.52 (-0.03) | 0.23 (0.0) | -113 | 13.65 | -41 | 4.95 | 0 | 0.0 | 828 | 865.0 | 871.0 | 871.0 | 856.0 |
| 2023-11-08 | 36.51 (-0.13) | 7.55 (0.0) | 0.23 (+0.01) | -80 | 10.64 | -2 | 0.27 | 17 | 2.26 | 752 | 871.0 | 885.0 | 888.0 | 868.0 |
| 2023-11-07 | 36.64 (+0.1) | 7.55 (+0.01) | 0.22 (0.0) | 121 | 11.4 | 12 | 1.13 | -7 | 0.66 | 1061 | 877.0 | 866.0 | 884.0 | 866.0 |
| 2023-11-06 | 36.54 (-0.15) | 7.54 (0.0) | 0.22 (+0.03) | -167 | 16.78 | 6 | 0.6 | 31 | 3.12 | 995 | 860.0 | 859.0 | 875.0 | 856.0 |
| 2023-11-03 | 36.69 (-0.12) | 7.54 (+0.03) | 0.19 (+0.05) | -189 | 16.35 | 36 | 3.11 | 60 | 5.19 | 1156 | 854.0 | 871.0 | 878.0 | 851.0 |
| 2023-11-02 | 36.81 (+0.12) | 7.51 (-0.04) | 0.14 (0.0) | 65 | 4.33 | -46 | 3.07 | -3 | 0.2 | 1500 | 868.0 | 882.0 | 897.0 | 860.0 |
| 2023-11-01 | 36.69 (+0.14) | 7.55 (+0.32) | 0.14 (0.0) | 131 | 8.66 | 360 | 23.81 | -1 | 0.07 | 1512 | 861.0 | 823.0 | 863.0 | 823.0 |
| 2023-10-31 | 36.55 (-0.18) | 7.23 (+0.14) | 0.14 (-0.01) | -231 | 47.73 | 152 | 31.4 | -12 | 2.48 | 484 | 823.0 | 839.0 | 840.0 | 818.0 |
| 2023-10-30 | 36.73 (-0.05) | 7.09 (+0.06) | 0.15 (+0.02) | -45 | 7.12 | 59 | 9.34 | 28 | 4.43 | 632 | 831.0 | 824.0 | 842.0 | 824.0 |
| 2023-10-27 | 36.78 (+0.16) | 7.03 (+0.03) | 0.13 (-0.01) | 181 | 25.86 | 35 | 5.0 | -7 | 1.0 | 700 | 819.0 | 809.0 | 832.0 | 809.0 |
| 2023-10-26 | 36.62 (-0.32) | 7.0 (-0.48) | 0.14 (-0.02) | -372 | 42.86 | 2 | 0.23 | -32 | 3.69 | 868 | 801.0 | 830.0 | 830.0 | 801.0 |
| 2023-10-25 | 36.94 (+0.01) | 7.48 (+0.18) | 0.16 (-0.01) | -7 | 1.28 | 209 | 38.35 | -6 | 1.1 | 545 | 842.0 | 840.0 | 849.0 | 836.0 |
| 2023-10-24 | 36.93 (+0.05) | 7.3 (+0.02) | 0.17 (0.0) | 87 | 30.53 | 19 | 6.67 | -4 | 1.4 | 285 | 835.0 | 813.0 | 835.0 | 811.0 |
| 2023-10-23 | 36.88 (0.0) | 7.28 (-0.08) | 0.17 (+0.02) | -12 | 1.52 | -93 | 11.74 | 21 | 2.65 | 792 | 813.0 | 828.0 | 828.0 | 802.0 |
| 2023-10-20 | 36.88 (-0.14) | 7.36 (-0.01) | 0.15 (+0.03) | -161 | 12.29 | -10 | 0.76 | 36 | 2.75 | 1310 | 832.0 | 828.0 | 839.0 | 788.0 |
| 2023-10-19 | 37.02 (+0.05) | 7.37 (-0.09) | 0.12 (0.0) | 52 | 15.03 | -99 | 28.61 | 3 | 0.87 | 346 | 829.0 | 820.0 | 833.0 | 816.0 |
| 2023-10-18 | 36.97 (-0.05) | 7.46 (-0.15) | 0.12 (-0.06) | -32 | 5.25 | -161 | 26.44 | -65 | 10.67 | 609 | 824.0 | 846.0 | 850.0 | 823.0 |
| 2023-10-17 | 37.02 (-0.07) | 7.61 (+0.1) | 0.18 (-0.01) | -48 | 5.05 | 109 | 11.47 | -15 | 1.58 | 950 | 848.0 | 845.0 | 860.0 | 842.0 |
| 2023-10-16 | 37.09 (-0.07) | 7.51 (-0.02) | 0.19 (-0.01) | -68 | 25.28 | -26 | 9.67 | -14 | 5.2 | 269 | 837.0 | 855.0 | 855.0 | 834.0 |
| 2023-10-13 | 37.16 (-0.17) | 7.53 (+0.07) | 0.2 (-0.01) | -188 | 19.71 | 84 | 8.81 | -5 | 0.52 | 954 | 855.0 | 849.0 | 865.0 | 845.0 |
| 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 | |||
| 2023-10-12 | 37.33 (+0.17) | 7.46 (-0.02) | 0.21 (0.0) | 178 | 17.02 | -25 | 2.39 | -6 | 0.57 | 1046 | 848.0 | 835.0 | 857.0 | 834.0 |
| 2023-10-11 | 37.16 (-0.02) | 7.48 (-0.04) | 0.21 (0.0) | 44 | 6.08 | -47 | 6.49 | 4 | 0.55 | 724 | 826.0 | 838.0 | 838.0 | 825.0 |
| 2023-10-06 | 37.18 (-0.11) | 7.52 (-0.05) | 0.21 (+0.02) | -101 | 26.58 | -53 | 13.95 | 21 | 5.53 | 380 | 828.0 | 846.0 | 846.0 | 827.0 |
| 2023-10-05 | 37.29 (+0.01) | 7.57 (-0.03) | 0.19 (-0.01) | 13 | 2.06 | -38 | 6.01 | -10 | 1.58 | 632 | 838.0 | 835.0 | 843.0 | 827.0 |
| 2023-10-04 | 37.28 (+0.16) | 7.6 (-0.02) | 0.2 (-0.03) | 176 | 42.72 | -28 | 6.8 | -29 | 7.04 | 412 | 826.0 | 821.0 | 826.0 | 815.0 |
| 2023-10-03 | 37.12 (-0.06) | 7.62 (-0.04) | 0.23 (-0.01) | -65 | 9.25 | -34 | 4.84 | -16 | 2.28 | 703 | 825.0 | 850.0 | 850.0 | 822.0 |
| 2023-10-02 | 37.18 (0.0) | 7.66 (+0.09) | 0.24 (+0.01) | 12 | 1.11 | 99 | 9.16 | 8 | 0.74 | 1081 | 840.0 | 833.0 | 863.0 | 833.0 |
| 2023-09-28 | 37.18 (-0.07) | 7.57 (+0.08) | 0.23 (+0.03) | -86 | 11.67 | 87 | 11.8 | 40 | 5.43 | 737 | 823.0 | 826.0 | 842.0 | 821.0 |
| 2023-09-27 | 37.25 (+0.11) | 7.49 (-0.06) | 0.2 (+0.01) | 119 | 25.48 | -70 | 14.99 | 9 | 1.93 | 467 | 823.0 | 826.0 | 832.0 | 819.0 |
| 2023-09-26 | 37.14 (+0.03) | 7.55 (-0.07) | 0.19 (-0.01) | 63 | 12.48 | -70 | 13.86 | -6 | 1.19 | 505 | 827.0 | 837.0 | 837.0 | 821.0 |
| 2023-09-25 | 37.11 (+0.05) | 7.62 (+0.03) | 0.2 (0.0) | 57 | 11.4 | 30 | 6.0 | -8 | 1.6 | 500 | 835.0 | 825.0 | 837.0 | 824.0 |
| 2023-09-22 | 37.06 (-0.1) | 7.59 (-0.04) | 0.2 (-0.02) | -94 | 10.77 | -51 | 5.84 | -23 | 2.63 | 873 | 825.0 | 813.0 | 825.0 | 795.0 |
| 2023-09-21 | 37.16 (+0.25) | 7.63 (-0.28) | 0.22 (0.0) | 227 | 9.87 | -312 | 13.56 | 1 | 0.04 | 2301 | 812.0 | 845.0 | 849.0 | 802.0 |
| 2023-09-20 | 36.91 (+0.26) | 7.91 (-0.03) | 0.22 (-0.07) | 287 | 26.23 | -23 | 2.1 | -74 | 6.76 | 1094 | 853.0 | 874.0 | 880.0 | 849.0 |
| 2023-09-19 | 36.65 (+0.16) | 7.94 (0.0) | 0.29 (-0.05) | 201 | 23.18 | -1 | 0.12 | -53 | 6.11 | 867 | 874.0 | 891.0 | 904.0 | 870.0 |
| 2023-09-18 | 36.49 (+0.1) | 7.94 (0.0) | 0.34 (-0.02) | 107 | 21.7 | 0 | 0.0 | -24 | 4.87 | 493 | 891.0 | 894.0 | 906.0 | 890.0 |
| 2023-09-15 | 36.39 (-0.29) | 7.94 (+0.11) | 0.36 (-0.03) | -327 | 16.91 | 115 | 5.95 | -33 | 1.71 | 1934 | 901.0 | 909.0 | 909.0 | 883.0 |
| 2023-09-14 | 36.68 (-0.42) | 7.83 (+0.39) | 0.39 (+0.13) | -496 | 22.57 | 438 | 19.93 | 138 | 6.28 | 2198 | 909.0 | 897.0 | 920.0 | 888.0 |
| 2023-09-13 | 37.1 (+0.06) | 7.44 (+0.08) | 0.26 (-0.01) | 102 | 9.6 | 90 | 8.47 | -11 | 1.03 | 1063 | 891.0 | 884.0 | 893.0 | 875.0 |
| 2023-09-12 | 37.04 (+0.06) | 7.36 (+0.23) | 0.27 (+0.04) | 65 | 6.2 | 258 | 24.62 | 48 | 4.58 | 1048 | 878.0 | 864.0 | 883.0 | 850.0 |
| 2023-09-11 | 36.98 (+0.05) | 7.13 (+0.07) | 0.23 (-0.01) | 65 | 10.48 | 78 | 12.58 | -10 | 1.61 | 620 | 857.0 | 868.0 | 872.0 | 850.0 |
| 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 | |||
| 2023-09-08 | 36.93 (+0.26) | 7.06 (-0.02) | 0.24 (-0.06) | 285 | 41.24 | -29 | 4.2 | -67 | 9.7 | 691 | 867.0 | 871.0 | 871.0 | 852.0 |
| 2023-09-07 | 36.67 (+0.17) | 7.08 (0.0) | 0.3 (-0.01) | 209 | 34.72 | 4 | 0.66 | -11 | 1.83 | 602 | 877.0 | 874.0 | 886.0 | 870.0 |
| 2023-09-06 | 36.5 (-0.08) | 7.08 (+0.07) | 0.31 (-0.02) | -57 | 8.77 | 76 | 11.69 | -14 | 2.15 | 650 | 875.0 | 884.0 | 884.0 | 868.0 |
| 2023-09-05 | 36.58 (-0.08) | 7.01 (+0.02) | 0.33 (-0.03) | -85 | 10.29 | 25 | 3.03 | -34 | 4.12 | 826 | 877.0 | 886.0 | 893.0 | 873.0 |
| 2023-09-04 | 36.66 (+0.26) | 6.99 (0.0) | 0.36 (+0.03) | 292 | 28.43 | -4 | 0.39 | 23 | 2.24 | 1027 | 879.0 | 871.0 | 885.0 | 868.0 |
| 2023-09-01 | 36.4 (+0.1) | 6.99 (+0.08) | 0.33 (0.0) | 105 | 9.43 | 96 | 8.62 | 2 | 0.18 | 1114 | 867.0 | 872.0 | 874.0 | 855.0 |
| 2023-08-31 | 36.3 (-0.2) | 6.91 (0.0) | 0.33 (+0.01) | -228 | 15.98 | -6 | 0.42 | 16 | 1.12 | 1427 | 865.0 | 888.0 | 893.0 | 859.0 |
| 2023-08-30 | 36.5 (+0.28) | 6.91 (+0.19) | 0.32 (-0.09) | 317 | 13.91 | 216 | 9.48 | -98 | 4.3 | 2279 | 881.0 | 884.0 | 895.0 | 865.0 |
| 2023-08-29 | 36.22 (-0.06) | 6.72 (+0.68) | 0.41 (+0.04) | -47 | 1.46 | 758 | 23.61 | 44 | 1.37 | 3211 | 871.0 | 844.0 | 884.0 | 840.0 |
| 2023-08-28 | 36.28 (+0.28) | 6.04 (+0.04) | 0.37 (0.0) | 311 | 20.33 | 43 | 2.81 | 2 | 0.13 | 1530 | 834.0 | 811.0 | 839.0 | 808.0 |
| 2023-08-25 | 36.0 (-0.07) | 6.0 (0.0) | 0.37 (-0.03) | -78 | 9.55 | -2 | 0.24 | -35 | 4.28 | 817 | 808.0 | 814.0 | 820.0 | 803.0 |
| 2023-08-24 | 36.07 (+0.08) | 6.0 (+0.01) | 0.4 (-0.01) | 51 | 4.37 | 10 | 0.86 | -14 | 1.2 | 1168 | 825.0 | 843.0 | 843.0 | 818.0 |
| 2023-08-23 | 35.99 (+0.15) | 5.99 (+0.17) | 0.41 (-0.03) | 160 | 13.27 | 192 | 15.92 | -28 | 2.32 | 1206 | 829.0 | 819.0 | 832.0 | 806.0 |
| 2023-08-22 | 35.84 (+0.03) | 5.82 (+0.08) | 0.44 (-0.02) | 28 | 2.0 | 85 | 6.08 | -25 | 1.79 | 1398 | 817.0 | 809.0 | 820.0 | 800.0 |
| 2023-08-21 | 35.81 (+0.19) | 5.74 (+0.2) | 0.46 (+0.02) | 200 | 10.76 | 228 | 12.26 | 26 | 1.4 | 1859 | 802.0 | 787.0 | 811.0 | 781.0 |
| 2023-08-18 | 35.62 (-0.17) | 5.54 (+0.29) | 0.44 (+0.03) | -165 | 6.74 | 325 | 13.27 | 23 | 0.94 | 2449 | 783.0 | 785.0 | 798.0 | 770.0 |
| 2023-08-17 | 35.79 (+0.7) | 5.25 (+0.03) | 0.41 (+0.1) | 712 | 23.18 | 29 | 0.94 | 122 | 3.97 | 3071 | 778.0 | 760.0 | 802.0 | 760.0 |
| 2023-08-16 | 35.09 (-0.39) | 5.22 (+0.14) | 0.31 (-0.01) | -374 | 34.25 | 158 | 14.47 | -15 | 1.37 | 1092 | 733.0 | 741.0 | 745.0 | 729.0 |
| 2023-08-15 | 35.48 (+0.12) | 5.08 (+0.07) | 0.32 (+0.07) | 141 | 6.57 | 78 | 3.63 | 81 | 3.77 | 2147 | 752.0 | 735.0 | 772.0 | 735.0 |
| 2023-08-14 | 35.36 (+0.1) | 5.01 (+0.02) | 0.25 (0.0) | 42 | 6.8 | 23 | 3.72 | -8 | 1.29 | 618 | 727.0 | 718.0 | 730.0 | 715.0 |
| 2023-08-11 | 35.26 (-0.09) | 4.99 (+0.01) | 0.25 (-0.02) | -132 | 19.38 | 4 | 0.59 | -13 | 1.91 | 681 | 723.0 | 736.0 | 737.0 | 719.0 |
| 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 | |||
| 2023-08-10 | 35.35 (-0.2) | 4.98 (-0.02) | 0.27 (-0.04) | -223 | 18.74 | -17 | 1.43 | -44 | 3.7 | 1190 | 727.0 | 757.0 | 757.0 | 717.0 |
| 2023-08-09 | 35.55 (+0.02) | 5.0 (+0.24) | 0.31 (+0.07) | -92 | 4.44 | 267 | 12.88 | 69 | 3.33 | 2073 | 759.0 | 717.0 | 769.0 | 710.0 |
| 2023-08-08 | 35.53 (+0.16) | 4.76 (-0.31) | 0.24 (-0.01) | 171 | 13.6 | -347 | 27.61 | -1 | 0.08 | 1257 | 719.0 | 705.0 | 722.0 | 694.0 |
| 2023-08-07 | 35.37 (+0.05) | 5.07 (-0.12) | 0.25 (-0.03) | 56 | 2.56 | -136 | 6.22 | -41 | 1.88 | 2185 | 704.0 | 724.0 | 728.0 | 693.0 |
| 2023-08-04 | 35.32 (-0.09) | 5.19 (+0.23) | 0.28 (-0.01) | -100 | 6.28 | 262 | 16.46 | -14 | 0.88 | 1592 | 723.0 | 716.0 | 739.0 | 715.0 |
| 2023-08-02 | 35.41 (+0.1) | 4.96 (-0.18) | 0.29 (+0.01) | 112 | 6.11 | -197 | 10.75 | 16 | 0.87 | 1833 | 736.0 | 729.0 | 760.0 | 727.0 |
| 2023-08-01 | 35.31 (-0.22) | 5.14 (-0.11) | 0.28 (-0.01) | -244 | 21.61 | -128 | 11.34 | -11 | 0.97 | 1129 | 730.0 | 753.0 | 753.0 | 725.0 |
| 2023-07-31 | 35.53 (+0.15) | 5.25 (-0.17) | 0.29 (-0.01) | 196 | 19.9 | -186 | 18.88 | -11 | 1.12 | 985 | 746.0 | 758.0 | 759.0 | 743.0 |
| 2023-07-28 | 35.38 (+0.16) | 5.42 (-0.42) | 0.3 (+0.03) | 171 | 13.09 | -475 | 36.37 | 38 | 2.91 | 1306 | 751.0 | 770.0 | 770.0 | 747.0 |
| 2023-07-27 | 35.22 (+0.33) | 5.84 (-0.12) | 0.27 (+0.02) | 360 | 34.99 | -134 | 13.02 | 22 | 2.14 | 1029 | 760.0 | 761.0 | 767.0 | 752.0 |
| 2023-07-26 | 34.89 (+0.4) | 5.96 (-0.36) | 0.25 (-0.02) | 437 | 31.04 | -402 | 28.55 | -22 | 1.56 | 1408 | 753.0 | 779.0 | 782.0 | 750.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 48.18 (+0.33) | 6.55 (-0.54) | 0.05 (+0.05) | 381 | 6.97 | -606 | 11.09 | -39 | 0.71 | 5463 | 1425.0 | 1660.0 | 1670.0 | 1420.0 |
| 2024-07-12 | 47.85 (+0.1) | 7.09 (+0.2) | 0.0 (-0.01) | 108 | 2.39 | 229 | 5.06 | -82 | 1.81 | 4524 | 1660.0 | 1580.0 | 1695.0 | 1505.0 |
| 2024-07-05 | 47.75 (-0.2) | 6.89 (-0.38) | 0.01 (-0.02) | -220 | 4.82 | -422 | 9.25 | -26 | 0.57 | 4564 | 1580.0 | 1630.0 | 1630.0 | 1525.0 |
| 2024-06-28 | 47.95 (-0.02) | 7.27 (-0.39) | 0.03 (+0.03) | 60 | 1.13 | -442 | 8.36 | 33 | 0.62 | 5287 | 1630.0 | 1670.0 | 1670.0 | 1530.0 |
| 2024-06-21 | 47.97 (+0.22) | 7.66 (-0.21) | 0.0 (0.0) | 269 | 8.94 | -236 | 7.85 | -100 | 3.32 | 3008 | 1695.0 | 1710.0 | 1765.0 | 1670.0 |
| 2024-06-14 | 47.75 (-0.09) | 7.87 (+0.15) | 0.0 (0.0) | -107 | 2.68 | 173 | 4.34 | -14 | 0.35 | 3988 | 1750.0 | 1585.0 | 1755.0 | 1555.0 |
| 2024-06-07 | 47.84 (+0.5) | 7.72 (-0.09) | 0.0 (0.0) | 633 | 14.87 | -100 | 2.35 | -24 | 0.56 | 4258 | 1580.0 | 1615.0 | 1665.0 | 1560.0 |
| 2024-05-31 | 47.34 (+0.39) | 7.81 (-0.34) | 0.0 (-0.01) | 639 | 14.13 | -337 | 7.45 | -52 | 1.15 | 4521 | 1605.0 | 1720.0 | 1735.0 | 1600.0 |
| 2024-05-24 | 46.95 (+0.71) | 8.15 (+0.21) | 0.01 (0.0) | 802 | 13.33 | 232 | 3.86 | -25 | 0.42 | 6017 | 1720.0 | 1600.0 | 1735.0 | 1560.0 |
| 2024-05-17 | 46.24 (+0.42) | 7.94 (+0.18) | 0.01 (-0.07) | 450 | 6.44 | 199 | 2.85 | -84 | 1.2 | 6985 | 1590.0 | 1550.0 | 1605.0 | 1460.0 |
| 2024-05-10 | 45.82 (-0.29) | 7.76 (+0.05) | 0.08 (+0.07) | -335 | 7.76 | 59 | 1.37 | 73 | 1.69 | 4315 | 1500.0 | 1515.0 | 1525.0 | 1430.0 |
| 2024-05-03 | 46.11 (+0.23) | 7.71 (+0.02) | 0.01 (-0.01) | 270 | 9.63 | 22 | 0.78 | -18 | 0.64 | 2803 | 1425.0 | 1475.0 | 1485.0 | 1395.0 |
| 2024-04-26 | 45.88 (-0.38) | 7.69 (+0.25) | 0.02 (+0.02) | -405 | 4.37 | 350 | 3.77 | -53 | 0.57 | 9273 | 1455.0 | 1365.0 | 1470.0 | 1265.0 |
| 2024-04-19 | 46.26 (+1.26) | 7.44 (-0.62) | 0.0 (-0.11) | 1462 | 14.83 | -685 | 6.95 | -191 | 1.94 | 9858 | 1365.0 | 1485.0 | 1510.0 | 1335.0 |
| 2024-04-12 | 45.0 (+0.62) | 8.06 (-0.09) | 0.11 (+0.03) | 694 | 8.84 | -101 | 1.29 | 36 | 0.46 | 7853 | 1500.0 | 1525.0 | 1675.0 | 1470.0 |
| 2024-04-03 | 44.38 (+0.03) | 8.15 (+0.17) | 0.08 (-0.01) | 36 | 1.22 | 183 | 6.18 | -7 | 0.24 | 2961 | 1520.0 | 1410.0 | 1540.0 | 1395.0 |
| 2024-03-29 | 44.35 (+0.11) | 7.98 (+0.19) | 0.09 (-0.21) | 115 | 1.9 | 216 | 3.57 | -234 | 3.87 | 6045 | 1400.0 | 1385.0 | 1435.0 | 1345.0 |
| 2024-03-22 | 44.24 (-0.65) | 7.79 (+1.0) | 0.3 (+0.11) | -746 | 6.15 | 1121 | 9.24 | 118 | 0.97 | 12130 | 1405.0 | 1265.0 | 1420.0 | 1240.0 |
| 2024-03-15 | 44.89 (-0.14) | 6.79 (+1.05) | 0.19 (-0.02) | -71 | 0.66 | 1166 | 10.83 | -25 | 0.23 | 10768 | 1245.0 | 1145.0 | 1335.0 | 1125.0 |
| 2024-03-08 | 45.03 (+0.27) | 5.74 (+0.35) | 0.21 (-0.06) | 319 | 2.19 | 385 | 2.64 | -62 | 0.43 | 14583 | 1185.0 | 1145.0 | 1240.0 | 1090.0 |
| 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 | |||
| 2024-03-01 | 44.76 (-0.81) | 5.39 (-0.1) | 0.27 (+0.11) | -863 | 13.56 | -107 | 1.68 | 124 | 1.95 | 6364 | 1125.0 | 1050.0 | 1125.0 | 984.0 |
| 2024-02-23 | 45.57 (+0.59) | 5.49 (-0.08) | 0.16 (-0.07) | 669 | 10.21 | -95 | 1.45 | -78 | 1.19 | 6555 | 1050.0 | 1010.0 | 1080.0 | 976.0 |
| 2024-02-16 | 44.98 (-0.49) | 5.57 (-0.11) | 0.23 (+0.1) | -593 | 21.53 | -113 | 4.1 | 114 | 4.14 | 2754 | 1010.0 | 1005.0 | 1065.0 | 993.0 |
| 2024-02-05 | 45.47 (-0.4) | 5.68 (-0.09) | 0.13 (+0.01) | -395 | 45.61 | -104 | 12.01 | 7 | 0.81 | 866 | 989.0 | 1015.0 | 1020.0 | 984.0 |
| 2024-02-02 | 45.87 (+0.94) | 5.77 (-0.92) | 0.12 (-0.03) | 910 | 15.9 | -1020 | 17.82 | -35 | 0.61 | 5724 | 1010.0 | 967.0 | 1030.0 | 955.0 |
| 2024-01-26 | 44.93 (-0.11) | 6.69 (+0.02) | 0.15 (+0.05) | -105 | 1.41 | -403 | 5.4 | 57 | 0.76 | 7467 | 976.0 | 989.0 | 1020.0 | 921.0 |
| 2024-01-19 | 45.04 (+0.43) | 6.67 (-0.13) | 0.1 (-0.03) | 485 | 8.68 | -149 | 2.67 | -41 | 0.73 | 5589 | 976.0 | 976.0 | 999.0 | 947.0 |
| 2024-01-12 | 44.61 (-0.14) | 6.8 (-0.04) | 0.13 (+0.07) | -172 | 3.41 | -41 | 0.81 | 86 | 1.7 | 5048 | 970.0 | 981.0 | 1005.0 | 957.0 |
| 2024-01-05 | 44.75 (+1.01) | 6.84 (-0.15) | 0.06 (+0.02) | 1150 | 26.6 | -168 | 3.89 | 25 | 0.58 | 4323 | 978.0 | 1075.0 | 1075.0 | 970.0 |
| 2023-12-29 | 43.74 (+1.08) | 6.99 (-0.07) | 0.04 (+0.02) | 1161 | 22.89 | -71 | 1.4 | 22 | 0.43 | 5072 | 1070.0 | 1065.0 | 1090.0 | 1015.0 |
| 2023-12-22 | 42.66 (+2.26) | 7.06 (-0.42) | 0.02 (-0.08) | 2593 | 27.02 | -476 | 4.96 | -95 | 0.99 | 9598 | 1050.0 | 1150.0 | 1150.0 | 988.0 |
| 2023-12-15 | 40.4 (+1.07) | 7.48 (+0.28) | 0.1 (+0.02) | 1213 | 15.22 | 314 | 3.94 | 22 | 0.28 | 7968 | 1110.0 | 982.0 | 1110.0 | 974.0 |
| 2023-12-08 | 39.33 (+0.92) | 7.2 (+0.03) | 0.08 (-0.02) | 1053 | 18.83 | 36 | 0.64 | -25 | 0.45 | 5593 | 963.0 | 925.0 | 995.0 | 888.0 |
| 2023-12-01 | 38.41 (+0.42) | 7.17 (-0.01) | 0.1 (+0.03) | 526 | 14.25 | -8 | 0.22 | 41 | 1.11 | 3690 | 927.0 | 892.0 | 933.0 | 890.0 |
| 2023-11-24 | 37.99 (+0.24) | 7.18 (-0.3) | 0.07 (0.0) | 297 | 11.47 | -335 | 12.93 | -4 | 0.15 | 2590 | 893.0 | 924.0 | 924.0 | 890.0 |
| 2023-11-17 | 37.75 (+1.47) | 7.48 (-0.04) | 0.07 (-0.16) | 1531 | 21.06 | -42 | 0.58 | -179 | 2.46 | 7269 | 924.0 | 895.0 | 934.0 | 884.0 |
| 2023-11-10 | 36.28 (-0.41) | 7.52 (-0.02) | 0.23 (+0.04) | -394 | 9.02 | -25 | 0.57 | 41 | 0.94 | 4370 | 871.0 | 859.0 | 888.0 | 851.0 |
| 2023-11-03 | 36.69 (-0.09) | 7.54 (+0.51) | 0.19 (+0.06) | -269 | 5.09 | 561 | 10.61 | 72 | 1.36 | 5287 | 854.0 | 824.0 | 897.0 | 818.0 |
| 2023-10-27 | 36.78 (-0.1) | 7.03 (-0.33) | 0.13 (-0.02) | -123 | 3.85 | 172 | 5.39 | -28 | 0.88 | 3192 | 819.0 | 828.0 | 849.0 | 801.0 |
| 2023-10-20 | 36.88 (-0.28) | 7.36 (-0.17) | 0.15 (-0.05) | -257 | 7.37 | -187 | 5.36 | -55 | 1.58 | 3486 | 832.0 | 855.0 | 860.0 | 788.0 |
| 2023-10-13 | 37.16 (-0.02) | 7.53 (+0.01) | 0.2 (-0.01) | 34 | 1.25 | 12 | 0.44 | -7 | 0.26 | 2725 | 855.0 | 838.0 | 865.0 | 825.0 |
| 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 | |||
| 2023-10-06 | 37.18 (0.0) | 7.52 (-0.05) | 0.21 (-0.02) | 35 | 1.09 | -54 | 1.68 | -26 | 0.81 | 3211 | 828.0 | 833.0 | 863.0 | 815.0 |
| 2023-09-28 | 37.18 (+0.12) | 7.57 (-0.02) | 0.23 (+0.03) | 153 | 6.92 | -23 | 1.04 | 35 | 1.58 | 2210 | 823.0 | 825.0 | 842.0 | 819.0 |
| 2023-09-22 | 37.06 (+0.67) | 7.59 (-0.35) | 0.2 (-0.16) | 728 | 12.93 | -387 | 6.87 | -173 | 3.07 | 5630 | 825.0 | 894.0 | 906.0 | 795.0 |
| 2023-09-15 | 36.39 (-0.54) | 7.94 (+0.88) | 0.36 (+0.12) | -591 | 8.61 | 979 | 14.26 | 132 | 1.92 | 6865 | 901.0 | 868.0 | 920.0 | 850.0 |
| 2023-09-08 | 36.93 (+0.53) | 7.06 (+0.07) | 0.24 (-0.09) | 644 | 16.96 | 72 | 1.9 | -103 | 2.71 | 3797 | 867.0 | 871.0 | 893.0 | 852.0 |
| 2023-09-01 | 36.4 (+0.4) | 6.99 (+0.99) | 0.33 (-0.04) | 458 | 4.79 | 1107 | 11.57 | -34 | 0.36 | 9564 | 867.0 | 811.0 | 895.0 | 808.0 |
| 2023-08-25 | 36.0 (+0.38) | 6.0 (+0.46) | 0.37 (-0.07) | 361 | 5.6 | 513 | 7.95 | -76 | 1.18 | 6450 | 808.0 | 787.0 | 843.0 | 781.0 |
| 2023-08-18 | 35.62 (+0.36) | 5.54 (+0.55) | 0.44 (+0.19) | 356 | 3.8 | 613 | 6.54 | 203 | 2.16 | 9378 | 783.0 | 718.0 | 802.0 | 715.0 |
| 2023-08-11 | 35.26 (-0.06) | 4.99 (-0.2) | 0.25 (-0.03) | -220 | 2.98 | -229 | 3.1 | -30 | 0.41 | 7389 | 723.0 | 724.0 | 769.0 | 693.0 |
| 2023-08-04 | 35.32 (-0.06) | 5.19 (-0.23) | 0.28 (-0.02) | -36 | 0.65 | -249 | 4.49 | -20 | 0.36 | 5540 | 723.0 | 758.0 | 760.0 | 715.0 |
| 2023-07-28 | 35.38 (+1.59) | 5.42 (-1.42) | 0.3 (+0.06) | 1832 | 30.34 | -1585 | 26.25 | 71 | 1.18 | 6039 | 751.0 | 780.0 | 791.0 | 747.0 |
| 2023-07-21 | 33.79 (+1.85) | 6.84 (-2.1) | 0.24 (-0.03) | 2025 | 24.69 | -2338 | 28.51 | -36 | 0.44 | 8202 | 771.0 | 797.0 | 816.0 | 762.0 |
| 2023-07-14 | 31.94 (-0.23) | 8.94 (-0.96) | 0.27 (+0.1) | -87 | 1.26 | -1067 | 15.41 | 112 | 1.62 | 6922 | 794.0 | 843.0 | 845.0 | 789.0 |
| 2023-07-07 | 32.17 (+0.65) | 9.9 (-1.24) | 0.17 (0.0) | 733 | 17.58 | -1421 | 34.08 | 6 | 0.14 | 4169 | 829.0 | 861.0 | 878.0 | 827.0 |
| 2023-06-30 | 31.52 (-0.51) | 11.14 (-0.94) | 0.17 (+0.01) | -605 | 10.74 | -1050 | 18.64 | 2 | 0.04 | 5634 | 860.0 | 886.0 | 900.0 | 841.0 |
| 2023-06-21 | 32.03 (+0.06) | 12.08 (-0.18) | 0.16 (-0.03) | 123 | 4.02 | -203 | 6.63 | -34 | 1.11 | 3061 | 890.0 | 881.0 | 904.0 | 866.0 |
| 2023-06-16 | 31.97 (+0.08) | 12.26 (-0.48) | 0.19 (-0.01) | 160 | 1.91 | -525 | 6.28 | -6 | 0.07 | 8357 | 887.0 | 843.0 | 900.0 | 843.0 |
| 2023-06-09 | 31.89 (-0.26) | 12.74 (-0.48) | 0.2 (-0.13) | -366 | 4.23 | -547 | 6.32 | -147 | 1.7 | 8661 | 840.0 | 892.0 | 905.0 | 823.0 |
| 2023-06-02 | 32.15 (-1.06) | 13.22 (-0.63) | 0.33 (-0.06) | -1209 | 11.86 | -697 | 6.83 | -61 | 0.6 | 10198 | 883.0 | 943.0 | 976.0 | 858.0 |
| 2023-05-26 | 33.21 (+0.47) | 13.85 (-0.27) | 0.39 (0.0) | 527 | 10.61 | -295 | 5.94 | -6 | 0.12 | 4965 | 916.0 | 934.0 | 980.0 | 887.0 |
| 2023-05-19 | 32.74 (+0.06) | 14.12 (+0.03) | 0.39 (+0.06) | 0 | 0.0 | 27 | 0.98 | 69 | 2.5 | 2758 | 929.0 | 905.0 | 939.0 | 888.0 |
| 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 | |||
| 2023-05-12 | 32.68 (+0.21) | 14.09 (-0.11) | 0.33 (-0.06) | 270 | 8.14 | -117 | 3.53 | -60 | 1.81 | 3317 | 898.0 | 950.0 | 950.0 | 880.0 |
| 2023-05-05 | 32.47 (+0.47) | 14.2 (+0.11) | 0.39 (-0.01) | 517 | 17.48 | 119 | 4.02 | -16 | 0.54 | 2958 | 935.0 | 884.0 | 947.0 | 884.0 |
| 2023-04-28 | 32.0 (-0.13) | 14.09 (+0.17) | 0.4 (0.0) | -166 | 5.99 | 186 | 6.72 | 6 | 0.22 | 2769 | 878.0 | 897.0 | 907.0 | 850.0 |
| 2023-04-21 | 32.13 (+0.05) | 13.92 (+0.05) | 0.4 (-0.1) | 108 | 6.02 | 60 | 3.35 | -118 | 6.58 | 1793 | 896.0 | 938.0 | 943.0 | 883.0 |
| 2023-04-14 | 32.08 (-0.46) | 13.87 (-0.64) | 0.5 (-0.04) | 395 | 12.4 | 35 | 1.1 | -17 | 0.53 | 3186 | 932.0 | 919.0 | 960.0 | 919.0 |
| 2023-04-07 | 32.54 (+0.1) | 14.51 (+0.01) | 0.54 (-0.01) | 125 | 14.09 | 4 | 0.45 | -4 | 0.45 | 887 | 913.0 | 918.0 | 926.0 | 895.0 |
| 2023-03-31 | 32.44 (+0.4) | 14.5 (+0.43) | 0.55 (-0.02) | 443 | 7.43 | 203 | 3.4 | -29 | 0.49 | 5966 | 918.0 | 903.0 | 956.0 | 894.0 |
| 2023-03-24 | 32.04 (+0.77) | 14.07 (+0.05) | 0.57 (+0.15) | 819 | 6.78 | 51 | 0.42 | 164 | 1.36 | 12078 | 896.0 | 814.0 | 939.0 | 814.0 |
| 2023-03-17 | 31.27 (-0.02) | 14.02 (-0.09) | 0.42 (+0.08) | -68 | 2.13 | -90 | 2.82 | 85 | 2.66 | 3193 | 808.0 | 801.0 | 818.0 | 780.0 |
| 2023-03-10 | 31.29 (-0.42) | 14.11 (-0.13) | 0.34 (+0.04) | -466 | 16.1 | -140 | 4.84 | 45 | 1.55 | 2894 | 803.0 | 817.0 | 837.0 | 802.0 |
| 2023-03-03 | 31.71 (-0.6) | 14.24 (-0.03) | 0.3 (+0.04) | -595 | 25.21 | -34 | 1.44 | 35 | 1.48 | 2360 | 817.0 | 861.0 | 878.0 | 817.0 |
| 2023-02-24 | 32.31 (+0.41) | 14.27 (-0.12) | 0.26 (+0.02) | 433 | 10.92 | -133 | 3.36 | 22 | 0.55 | 3964 | 861.0 | 830.0 | 886.0 | 804.0 |
| 2023-02-17 | 31.9 (+0.6) | 14.39 (-0.28) | 0.24 (-0.01) | 571 | 17.35 | -292 | 8.87 | -9 | 0.27 | 3291 | 824.0 | 857.0 | 865.0 | 814.0 |
| 2023-02-10 | 31.3 (+0.17) | 14.67 (+0.08) | 0.25 (-0.03) | 192 | 5.1 | 87 | 2.31 | -33 | 0.88 | 3762 | 858.0 | 820.0 | 867.0 | 812.0 |
| 2023-02-03 | 31.13 (+0.03) | 14.59 (+0.04) | 0.28 (+0.23) | 7 | 0.1 | 42 | 0.61 | 251 | 3.63 | 6921 | 822.0 | 799.0 | 831.0 | 749.0 |
| 2023-01-17 | 31.1 (-0.26) | 14.55 (-0.05) | 0.05 (+0.02) | -320 | 23.62 | -55 | 4.06 | 23 | 1.7 | 1355 | 774.0 | 790.0 | 790.0 | 761.0 |
| 2023-01-13 | 31.36 (-0.76) | 14.6 (-0.12) | 0.03 (+0.03) | -802 | 15.17 | -129 | 2.44 | 28 | 0.53 | 5287 | 783.0 | 797.0 | 839.0 | 765.0 |
| 2023-01-06 | 32.12 (-0.23) | 14.72 (-0.25) | 0.0 (0.0) | -244 | 8.34 | -258 | 8.81 | -2 | 0.07 | 2927 | 785.0 | 823.0 | 843.0 | 766.0 |
| 2022-12-30 | 32.35 (-0.34) | 14.97 (+0.18) | 0.0 (-0.03) | -368 | 15.94 | 134 | 5.8 | -46 | 1.99 | 2309 | 826.0 | 829.0 | 841.0 | 788.0 |
| 2022-12-23 | 32.69 (-0.1) | 14.79 (-0.17) | 0.03 (+0.01) | -131 | 4.22 | -181 | 5.83 | 9 | 0.29 | 3103 | 829.0 | 895.0 | 895.0 | 799.0 |
| 2022-12-16 | 32.79 (+0.05) | 14.96 (-0.03) | 0.02 (-0.01) | 55 | 2.57 | -41 | 1.92 | -7 | 0.33 | 2137 | 889.0 | 880.0 | 924.0 | 872.0 |
| 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 | |||
| 2022-12-09 | 32.74 (+0.01) | 14.99 (-0.07) | 0.03 (+0.01) | 37 | 1.9 | -63 | 3.24 | 4 | 0.21 | 1943 | 884.0 | 882.0 | 904.0 | 852.0 |
| 2022-12-02 | 32.73 (+0.46) | 15.06 (-0.17) | 0.02 (-0.06) | 510 | 19.49 | -181 | 6.92 | -59 | 2.25 | 2617 | 886.0 | 868.0 | 891.0 | 860.0 |
| 2022-11-25 | 32.27 (+0.13) | 15.23 (+0.44) | 0.08 (-0.06) | 129 | 3.52 | 463 | 12.62 | -68 | 1.85 | 3668 | 886.0 | 852.0 | 896.0 | 845.0 |
| 2022-11-18 | 32.14 (+0.2) | 14.79 (+0.16) | 0.14 (+0.03) | 153 | 3.03 | 164 | 3.25 | 36 | 0.71 | 5043 | 848.0 | 811.0 | 855.0 | 769.0 |
| 2022-11-11 | 31.94 (+0.46) | 14.63 (-0.19) | 0.11 (-0.05) | 506 | 14.14 | -199 | 5.56 | -50 | 1.4 | 3579 | 798.0 | 801.0 | 836.0 | 785.0 |
| 2022-11-04 | 31.48 (+0.36) | 14.82 (-0.01) | 0.16 (-0.01) | 383 | 11.24 | -12 | 0.35 | -19 | 0.56 | 3407 | 796.0 | 773.0 | 804.0 | 768.0 |
| 2022-10-28 | 31.12 (+0.53) | 14.83 (-0.01) | 0.17 (-0.18) | 555 | 7.96 | -1 | 0.01 | -183 | 2.62 | 6974 | 769.0 | 718.0 | 773.0 | 681.0 |
| 2022-10-21 | 30.59 (-0.09) | 14.84 (+0.14) | 0.35 (-0.05) | -101 | 1.87 | 148 | 2.75 | -58 | 1.08 | 5391 | 700.0 | 720.0 | 737.0 | 685.0 |
| 2022-10-14 | 30.68 (-0.7) | 14.7 (+0.28) | 0.4 (+0.07) | -742 | 14.52 | 298 | 5.83 | 74 | 1.45 | 5111 | 725.0 | 776.0 | 798.0 | 718.0 |
| 2022-10-07 | 31.38 (-0.39) | 14.42 (+0.95) | 0.33 (-0.01) | -416 | 8.88 | 598 | 12.76 | -8 | 0.17 | 4686 | 811.0 | 753.0 | 820.0 | 740.0 |
| 2022-09-30 | 31.77 (-0.14) | 13.47 (+0.8) | 0.34 (+0.04) | -151 | 3.27 | 846 | 18.32 | 39 | 0.84 | 4619 | 764.0 | 758.0 | 782.0 | 721.0 |
| 2022-09-23 | 31.91 (+0.05) | 12.67 (+0.66) | 0.3 (-0.06) | 30 | 0.81 | 696 | 18.72 | -58 | 1.56 | 3718 | 765.0 | 801.0 | 812.0 | 760.0 |
| 2022-09-16 | 31.86 (-0.5) | 12.01 (+0.87) | 0.36 (-0.13) | -535 | 9.36 | 933 | 16.33 | -147 | 2.57 | 5714 | 799.0 | 763.0 | 818.0 | 745.0 |
| 2022-09-08 | 32.36 (-0.15) | 11.14 (+0.36) | 0.49 (-0.06) | -146 | 5.93 | 382 | 15.52 | -63 | 2.56 | 2461 | 750.0 | 730.0 | 756.0 | 707.0 |
| 2022-09-02 | 32.51 (+0.21) | 10.78 (+0.02) | 0.55 (+0.05) | 233 | 6.01 | 15 | 0.39 | 52 | 1.34 | 3880 | 730.0 | 726.0 | 759.0 | 696.0 |
| 2022-08-26 | 32.3 (-0.68) | 10.76 (+0.71) | 0.5 (-0.08) | -736 | 17.18 | 762 | 17.79 | -81 | 1.89 | 4283 | 755.0 | 744.0 | 787.0 | 722.0 |
| 2022-08-19 | 32.98 (-0.9) | 10.05 (+0.99) | 0.58 (+0.08) | -962 | 16.36 | 1052 | 17.89 | 80 | 1.36 | 5881 | 755.0 | 685.0 | 761.0 | 685.0 |
| 2022-08-12 | 33.88 (-0.15) | 9.06 (+0.01) | 0.5 (-0.03) | -153 | 5.17 | 10 | 0.34 | -26 | 0.88 | 2958 | 678.0 | 660.0 | 695.0 | 648.0 |
| 2022-08-05 | 34.03 (+0.28) | 9.05 (-0.6) | 0.53 (+0.03) | 265 | 6.96 | -646 | 16.96 | 33 | 0.87 | 3809 | 654.0 | 696.0 | 696.0 | 621.0 |
| 2022-07-29 | 33.75 (-0.02) | 9.65 (-0.01) | 0.5 (+0.03) | -2 | 0.07 | -3 | 0.1 | 35 | 1.19 | 2949 | 698.0 | 691.0 | 725.0 | 681.0 |
| 2022-07-22 | 33.77 (-0.6) | 9.66 (+0.13) | 0.47 (+0.03) | -629 | 15.94 | 136 | 3.45 | 26 | 0.66 | 3945 | 694.0 | 688.0 | 713.0 | 684.0 |
| 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 | |||
| 2022-07-15 | 34.37 (-1.54) | 9.53 (+1.16) | 0.44 (-0.08) | -1655 | 18.96 | 1229 | 14.08 | -81 | 0.93 | 8731 | 701.0 | 626.0 | 711.0 | 601.0 |
| 2022-07-08 | 35.91 (+1.14) | 8.37 (-1.54) | 0.52 (+0.09) | 1214 | 13.13 | -1630 | 17.63 | 100 | 1.08 | 9245 | 612.0 | 612.0 | 637.0 | 556.0 |
| 2022-07-01 | 34.77 (+0.11) | 9.91 (-0.5) | 0.43 (-0.08) | 116 | 1.49 | -656 | 8.44 | -88 | 1.13 | 7771 | 610.0 | 747.0 | 772.0 | 609.0 |
| 2022-06-24 | 34.66 (+0.33) | 10.41 (-0.27) | 0.51 (-0.04) | 349 | 8.9 | -286 | 7.29 | -43 | 1.1 | 3921 | 733.0 | 751.0 | 759.0 | 704.0 |
| 2022-06-17 | 34.33 (+0.31) | 10.68 (+0.13) | 0.55 (+0.08) | 333 | 6.75 | 141 | 2.86 | 82 | 1.66 | 4930 | 748.0 | 795.0 | 843.0 | 737.0 |
| 2022-06-10 | 34.02 (+0.13) | 10.55 (+0.08) | 0.47 (-0.05) | 212 | 7.73 | 102 | 3.72 | -48 | 1.75 | 2743 | 813.0 | 776.0 | 813.0 | 757.0 |
| 2022-06-02 | 33.89 (-0.44) | 10.47 (+0.38) | 0.52 (0.0) | -465 | 16.28 | 400 | 14.0 | -1 | 0.04 | 2857 | 776.0 | 754.0 | 795.0 | 753.0 |
| 2022-05-27 | 34.33 (-0.33) | 10.09 (-0.39) | 0.52 (-0.03) | -346 | 7.61 | -404 | 8.88 | -30 | 0.66 | 4548 | 744.0 | 833.0 | 835.0 | 728.0 |
| 2022-05-20 | 34.66 (-0.02) | 10.48 (+0.23) | 0.55 (+0.07) | -27 | 0.51 | 233 | 4.43 | 73 | 1.39 | 5255 | 824.0 | 810.0 | 850.0 | 794.0 |
| 2022-05-13 | 34.68 (+0.34) | 10.25 (+0.77) | 0.48 (+0.03) | 357 | 6.5 | 822 | 14.96 | 29 | 0.53 | 5493 | 810.0 | 740.0 | 814.0 | 703.0 |
| 2022-05-06 | 34.34 (+0.04) | 9.48 (+0.41) | 0.45 (+0.04) | 45 | 1.92 | 437 | 18.67 | 39 | 1.67 | 2341 | 735.0 | 733.0 | 774.0 | 719.0 |
| 2022-04-29 | 34.3 (-0.42) | 9.07 (+0.42) | 0.41 (-0.03) | -438 | 19.77 | 444 | 20.04 | -27 | 1.22 | 2216 | 733.0 | 698.0 | 740.0 | 687.0 |
| 2022-04-22 | 34.72 (-0.06) | 8.65 (+0.28) | 0.44 (-0.02) | -67 | 1.81 | 295 | 7.98 | -18 | 0.49 | 3699 | 711.0 | 708.0 | 774.0 | 697.0 |
| 2022-04-15 | 34.78 (+0.32) | 8.37 (+0.51) | 0.46 (-0.02) | 344 | 12.97 | 544 | 20.51 | -29 | 1.09 | 2653 | 702.0 | 699.0 | 738.0 | 669.0 |
| 2022-04-08 | 34.46 (-0.19) | 7.86 (-0.02) | 0.48 (0.0) | -206 | 12.52 | -21 | 1.28 | 4 | 0.24 | 1645 | 695.0 | 708.0 | 708.0 | 666.0 |
| 2022-04-01 | 34.65 (-0.05) | 7.88 (+0.19) | 0.48 (+0.01) | -59 | 3.96 | 221 | 14.83 | 14 | 0.94 | 1490 | 714.0 | 714.0 | 724.0 | 694.0 |
| 2022-03-25 | 34.7 (+0.5) | 7.69 (+0.06) | 0.47 (0.0) | 536 | 17.12 | 64 | 2.04 | -6 | 0.19 | 3130 | 710.0 | 645.0 | 722.0 | 645.0 |
| 2022-03-18 | 34.2 (+0.06) | 7.63 (-0.27) | 0.47 (-0.06) | 51 | 1.38 | -285 | 7.69 | -58 | 1.56 | 3708 | 643.0 | 668.0 | 683.0 | 606.0 |
| 2022-03-11 | 34.14 (+0.58) | 7.9 (-0.47) | 0.53 (-0.04) | 621 | 15.06 | -498 | 12.08 | -46 | 1.12 | 4124 | 670.0 | 720.0 | 720.0 | 620.0 |
| 2022-03-04 | 33.56 (-0.12) | 8.37 (+0.08) | 0.57 (-0.01) | -127 | 9.13 | 84 | 6.04 | -13 | 0.93 | 1391 | 724.0 | 724.0 | 737.0 | 711.0 |
| 2022-02-25 | 33.68 (-0.18) | 8.29 (+0.11) | 0.58 (+0.1) | -198 | 8.86 | 123 | 5.5 | 103 | 4.61 | 2235 | 717.0 | 688.0 | 733.0 | 686.0 |
| 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 | |||
| 2022-02-18 | 33.86 (-0.02) | 8.18 (-0.3) | 0.48 (-0.02) | -13 | 0.77 | -323 | 19.14 | -21 | 1.24 | 1688 | 689.0 | 703.0 | 709.0 | 683.0 |
| 2022-02-11 | 33.88 (+0.08) | 8.48 (-0.45) | 0.5 (+0.02) | 71 | 2.68 | -479 | 18.06 | 30 | 1.13 | 2653 | 703.0 | 730.0 | 733.0 | 697.0 |
| 2022-01-26 | 33.8 (-0.07) | 8.93 (-0.12) | 0.48 (-0.03) | -70 | 4.85 | -118 | 8.17 | -32 | 2.22 | 1444 | 713.0 | 712.0 | 739.0 | 700.0 |
| 2022-01-21 | 33.87 (0.0) | 9.05 (+0.19) | 0.51 (-0.09) | -6 | 0.29 | 194 | 9.24 | -97 | 4.62 | 2100 | 727.0 | 726.0 | 770.0 | 719.0 |
| 2022-01-14 | 33.87 (+0.04) | 8.86 (-0.19) | 0.6 (-0.03) | 49 | 1.78 | -195 | 7.08 | -33 | 1.2 | 2754 | 724.0 | 740.0 | 751.0 | 692.0 |
| 2022-01-07 | 33.83 (+0.36) | 9.05 (-0.24) | 0.63 (-0.01) | 377 | 18.25 | -255 | 12.34 | -10 | 0.48 | 2066 | 739.0 | 763.0 | 766.0 | 717.0 |
| 2021-12-30 | 33.47 (+0.14) | 9.29 (-0.06) | 0.64 (-0.02) | 149 | 11.83 | -66 | 5.24 | -26 | 2.06 | 1260 | 761.0 | 761.0 | 774.0 | 750.0 |
| 2021-12-24 | 33.33 (+0.17) | 9.35 (+0.08) | 0.66 (-0.01) | 182 | 5.95 | 79 | 2.58 | -8 | 0.26 | 3060 | 754.0 | 687.0 | 771.0 | 682.0 |
| 2021-12-17 | 33.16 (+0.04) | 9.27 (0.0) | 0.67 (-0.07) | 37 | 1.59 | -1 | 0.04 | -76 | 3.26 | 2330 | 687.0 | 689.0 | 720.0 | 682.0 |
| 2021-12-10 | 33.12 (-0.01) | 9.27 (+0.02) | 0.74 (+0.04) | 0 | 0.0 | 32 | 1.74 | 45 | 2.45 | 1840 | 680.0 | 671.0 | 709.0 | 664.0 |
| 2021-12-03 | 33.13 (+0.29) | 9.25 (-0.22) | 0.7 (-0.02) | 303 | 9.98 | -242 | 7.97 | -14 | 0.46 | 3035 | 675.0 | 664.0 | 706.0 | 655.0 |
| 2021-11-26 | 32.84 (+0.95) | 9.47 (+0.2) | 0.72 (-0.11) | 1003 | 24.3 | 214 | 5.18 | -121 | 2.93 | 4128 | 672.0 | 700.0 | 717.0 | 664.0 |
| 2021-11-19 | 31.89 (-0.58) | 9.27 (+0.7) | 0.83 (+0.04) | -622 | 9.42 | 747 | 11.31 | 42 | 0.64 | 6603 | 705.0 | 632.0 | 721.0 | 625.0 |
| 2021-11-12 | 32.47 (+1.15) | 8.57 (-0.23) | 0.79 (+0.07) | 1227 | 25.85 | -242 | 5.1 | 73 | 1.54 | 4747 | 540.0 | 588.0 | 633.0 | 520.0 |
| 2021-11-05 | 31.32 (+0.24) | 8.8 (+0.12) | 0.72 (+0.08) | 260 | 10.68 | 123 | 5.05 | 87 | 3.57 | 2434 | 570.0 | 585.0 | 618.0 | 566.0 |
| 2021-10-29 | 31.08 (+0.33) | 8.68 (-0.15) | 0.64 (0.0) | 348 | 12.5 | -158 | 5.68 | -2 | 0.07 | 2784 | 550.0 | 550.0 | 590.0 | 537.0 |
| 2021-10-22 | 30.75 (+0.25) | 8.83 (-0.72) | 0.64 (+0.01) | 284 | 14.27 | -766 | 38.49 | 12 | 0.6 | 1990 | 546.0 | 556.0 | 570.0 | 539.0 |
| 2021-10-15 | 30.5 (+0.07) | 9.55 (-0.12) | 0.63 (0.0) | 75 | 6.01 | -124 | 9.94 | -5 | 0.4 | 1248 | 559.0 | 572.0 | 582.0 | 555.0 |
| 2021-10-08 | 30.43 (-0.53) | 9.67 (+0.72) | 0.63 (-0.07) | -597 | 18.75 | 755 | 23.71 | -64 | 2.01 | 3184 | 574.0 | 540.0 | 580.0 | 514.0 |
| 2021-10-01 | 30.96 (-0.32) | 8.95 (+0.35) | 0.7 (-0.01) | -337 | 10.47 | -105 | 3.26 | -19 | 0.59 | 3220 | 536.0 | 571.0 | 571.0 | 536.0 |
| 2021-09-24 | 31.28 (+0.01) | 8.6 (-0.02) | 0.71 (+0.05) | 29 | 1.7 | -26 | 1.52 | 60 | 3.51 | 1710 | 577.0 | 567.0 | 599.0 | 554.0 |
| 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 | |||
| 2021-09-17 | 31.27 (+0.54) | 8.62 (-0.22) | 0.66 (-0.08) | 810 | 20.84 | -13 | 0.33 | -71 | 1.83 | 3886 | 573.0 | 600.0 | 605.0 | 559.0 |
| 2021-09-10 | 30.73 (+0.6) | 8.84 (+0.75) | 0.74 (-0.04) | 631 | 10.82 | 781 | 13.39 | -45 | 0.77 | 5831 | 606.0 | 530.0 | 621.0 | 523.0 |
| 2021-09-03 | 30.13 (-0.14) | 8.09 (-0.02) | 0.78 (-0.03) | -158 | 13.28 | -24 | 2.02 | -27 | 2.27 | 1190 | 530.0 | 520.0 | 546.0 | 520.0 |
| 2021-08-27 | 30.27 (-0.35) | 8.11 (+0.17) | 0.81 (+0.01) | -358 | 22.74 | 179 | 11.37 | 11 | 0.7 | 1574 | 520.0 | 534.0 | 554.0 | 512.0 |
| 2021-08-20 | 30.62 (-0.84) | 7.94 (+0.29) | 0.8 (+0.05) | -860 | 32.09 | 297 | 11.08 | 46 | 1.72 | 2680 | 531.0 | 539.0 | 544.0 | 490.0 |
| 2021-08-13 | 31.46 (-0.65) | 7.65 (+0.74) | 0.75 (-0.02) | -684 | 21.1 | 761 | 23.48 | -15 | 0.46 | 3241 | 536.0 | 568.0 | 570.0 | 522.0 |
| 2021-08-06 | 32.11 (-0.05) | 6.91 (-0.17) | 0.77 (-0.01) | -46 | 3.19 | -169 | 11.71 | -8 | 0.55 | 1443 | 570.0 | 572.0 | 576.0 | 553.0 |
| 2021-07-30 | 32.16 (-0.14) | 7.08 (-0.09) | 0.78 (+0.03) | -152 | 4.97 | -90 | 2.94 | 25 | 0.82 | 3057 | 571.0 | 542.0 | 576.0 | 540.0 |
| 2021-07-23 | 32.3 (+0.11) | 7.17 (-0.72) | 0.75 (+0.01) | 116 | 5.42 | -748 | 34.92 | 18 | 0.84 | 2142 | 540.0 | 554.0 | 562.0 | 536.0 |
| 2021-07-16 | 32.19 (-0.32) | 7.89 (-0.04) | 0.74 (-0.01) | -308 | 17.58 | -43 | 2.45 | -13 | 0.74 | 1752 | 555.0 | 575.0 | 585.0 | 553.0 |
| 2021-07-09 | 32.51 (+0.09) | 7.93 (-0.48) | 0.75 (+0.07) | 93 | 3.94 | -502 | 21.24 | 77 | 3.26 | 2363 | 575.0 | 574.0 | 581.0 | 550.0 |
| 2021-07-02 | 32.42 (+0.06) | 8.41 (-0.8) | 0.68 (-0.07) | 52 | 1.71 | -151 | 4.98 | -81 | 2.67 | 3034 | 565.0 | 591.0 | 605.0 | 549.0 |
| 2021-06-25 | 32.36 (+0.4) | 9.21 (+0.2) | 0.75 (0.0) | 415 | 15.87 | 209 | 7.99 | -1 | 0.04 | 2615 | 591.0 | 574.0 | 604.0 | 560.0 |
| 2021-06-18 | 31.96 (-0.01) | 9.01 (+0.17) | 0.75 (+0.12) | -17 | 0.73 | 174 | 7.46 | 127 | 5.45 | 2332 | 576.0 | 542.0 | 584.0 | 531.0 |
| 2021-06-11 | 31.97 (+0.82) | 8.84 (-0.39) | 0.63 (-0.04) | 853 | 16.49 | -405 | 7.83 | -38 | 0.73 | 5173 | 537.0 | 569.0 | 573.0 | 524.0 |
| 2021-06-04 | 31.15 (+0.62) | 9.23 (-0.34) | 0.67 (-0.11) | 684 | 19.55 | -351 | 10.03 | -113 | 3.23 | 3499 | 569.0 | 606.0 | 608.0 | 554.0 |
| 2021-05-28 | 30.53 (+0.04) | 9.57 (+0.72) | 0.78 (-0.04) | 103 | 1.84 | 740 | 13.23 | -37 | 0.66 | 5593 | 592.0 | 557.0 | 602.0 | 548.0 |
| 2021-05-21 | 30.49 (-0.07) | 8.85 (+1.19) | 0.82 (+0.03) | -97 | 1.6 | 1231 | 20.28 | 25 | 0.41 | 6069 | 556.0 | 490.0 | 568.0 | 489.0 |
| 2021-05-14 | 30.56 (-0.06) | 7.66 (+1.0) | 0.79 (+0.04) | -71 | 1.16 | 1037 | 16.93 | 42 | 0.69 | 6126 | 513.0 | 511.0 | 537.0 | 445.0 |
| 2021-05-07 | 30.62 (-0.01) | 6.66 (+0.08) | 0.75 (+0.04) | -12 | 0.3 | 84 | 2.1 | 43 | 1.07 | 4001 | 515.0 | 546.0 | 557.0 | 489.0 |
| 2021-04-29 | 30.63 (+1.72) | 6.58 (+0.29) | 0.71 (+0.03) | 1778 | 32.69 | 304 | 5.59 | 26 | 0.48 | 5439 | 543.0 | 507.0 | 555.0 | 502.0 |
| 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 | |||
| 2021-04-23 | 28.91 (+0.28) | 6.29 (-0.13) | 0.68 (+0.01) | 281 | 9.94 | -142 | 5.02 | 13 | 0.46 | 2826 | 502.0 | 489.5 | 503.0 | 477.5 |
| 2021-04-16 | 28.63 (-0.42) | 6.42 (-0.3) | 0.67 (-0.11) | -445 | 14.31 | -312 | 10.03 | -115 | 3.7 | 3110 | 484.5 | 496.5 | 497.5 | 464.5 |
| 2021-04-09 | 29.05 (-0.23) | 6.72 (-0.12) | 0.78 (+0.08) | -250 | 9.66 | -116 | 4.48 | 83 | 3.21 | 2588 | 496.5 | 494.5 | 512.0 | 488.5 |
| 2021-04-01 | 29.28 (-0.52) | 6.84 (-0.1) | 0.7 (+0.02) | -535 | 22.02 | -130 | 5.35 | 27 | 1.11 | 2430 | 491.0 | 504.0 | 515.0 | 488.0 |
| 2021-03-26 | 29.8 (+0.33) | 6.94 (-0.03) | 0.68 (+0.01) | 346 | 13.93 | -34 | 1.37 | 3 | 0.12 | 2484 | 499.5 | 501.0 | 512.0 | 496.0 |
| 2021-03-19 | 29.47 (+0.01) | 6.97 (-0.88) | 0.67 (-0.01) | 13 | 0.41 | -905 | 28.35 | -7 | 0.22 | 3192 | 493.5 | 508.0 | 508.0 | 485.0 |
| 2021-03-12 | 29.46 (-0.04) | 7.85 (-0.26) | 0.68 (+0.02) | -44 | 1.29 | -277 | 8.13 | 17 | 0.5 | 3407 | 504.0 | 507.0 | 516.0 | 488.0 |
| 2021-03-05 | 29.5 (-0.11) | 8.11 (-0.01) | 0.66 (-0.17) | -103 | 3.35 | -10 | 0.33 | -174 | 5.66 | 3073 | 499.0 | 526.0 | 537.0 | 496.0 |
| 2021-02-26 | 29.61 (-0.17) | 8.12 (-0.93) | 0.83 (-0.12) | -205 | 3.62 | -958 | 16.93 | -116 | 2.05 | 5658 | 519.0 | 554.0 | 554.0 | 513.0 |
| 2021-02-19 | 29.78 (-0.55) | 9.05 (+0.06) | 0.95 (+0.13) | -569 | 7.59 | 64 | 0.85 | 133 | 1.77 | 7496 | 550.0 | 552.0 | 587.0 | 532.0 |
| 2021-02-05 | 30.33 (-0.28) | 8.99 (-0.02) | 0.82 (+0.01) | -293 | 12.59 | -27 | 1.16 | 7 | 0.3 | 2328 | 532.0 | 516.0 | 554.0 | 511.0 |
| 2021-01-29 | 30.61 (-0.33) | 9.01 (+0.25) | 0.81 (-0.07) | -347 | 12.27 | 262 | 9.26 | -70 | 2.48 | 2828 | 519.0 | 551.0 | 560.0 | 517.0 |
| 2021-01-22 | 30.94 (+0.04) | 8.76 (-0.23) | 0.88 (-0.12) | 64 | 1.68 | -235 | 6.17 | -120 | 3.15 | 3807 | 546.0 | 550.0 | 556.0 | 521.0 |
| 2021-01-15 | 30.9 (-0.04) | 8.99 (-0.04) | 1.0 (-0.05) | -20 | 0.35 | -44 | 0.76 | -54 | 0.94 | 5752 | 548.0 | 546.0 | 583.0 | 540.0 |
| 2021-01-08 | 30.94 (+0.75) | 9.03 (+0.47) | 1.05 (+0.29) | 764 | 6.92 | 481 | 4.36 | 302 | 2.74 | 11039 | 545.0 | 476.0 | 563.0 | 476.0 |
| 2020-12-31 | 30.19 (+0.1) | 8.56 (-0.14) | 0.76 (+0.01) | 103 | 6.34 | -140 | 8.62 | 2 | 0.12 | 1624 | 474.5 | 476.5 | 482.0 | 467.0 |
| 2020-12-25 | 30.09 (+0.34) | 8.7 (+0.1) | 0.75 (+0.03) | 344 | 6.53 | 105 | 1.99 | 36 | 0.68 | 5268 | 472.0 | 472.0 | 484.0 | 458.5 |
| 2020-12-18 | 29.75 (+0.35) | 8.6 (+0.14) | 0.72 (+0.09) | 433 | 6.04 | 143 | 1.99 | 91 | 1.27 | 7172 | 466.5 | 460.0 | 480.0 | 453.5 |
| 2020-12-11 | 29.4 (-0.12) | 8.46 (+0.04) | 0.63 (-0.01) | -122 | 1.65 | 49 | 0.66 | -9 | 0.12 | 7408 | 457.0 | 455.0 | 484.0 | 445.5 |
| 2020-12-04 | 29.52 (-0.03) | 8.42 (-0.11) | 0.64 (-0.01) | -91 | 1.89 | -122 | 2.53 | -13 | 0.27 | 4817 | 454.5 | 454.5 | 468.0 | 445.0 |
| 2020-11-27 | 29.55 (-1.42) | 8.53 (+0.18) | 0.65 (-0.12) | -1424 | 12.83 | 187 | 1.69 | -118 | 1.06 | 11097 | 450.0 | 436.0 | 493.0 | 426.0 |
| 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 | |||
| 2020-11-20 | 30.97 (-1.16) | 8.35 (-0.72) | 0.77 (+0.07) | -1198 | 20.82 | -742 | 12.9 | 73 | 1.27 | 5753 | 430.0 | 422.0 | 437.0 | 412.0 |
| 2020-11-13 | 32.13 (-0.32) | 9.07 (-1.46) | 0.7 (+0.03) | -395 | 7.11 | -1510 | 27.18 | 31 | 0.56 | 5555 | 420.5 | 445.0 | 445.0 | 416.0 |
| 2020-11-06 | 32.45 (+0.14) | 10.53 (-0.44) | 0.67 (+0.03) | 150 | 4.41 | -453 | 13.32 | 25 | 0.73 | 3402 | 439.0 | 436.0 | 449.0 | 418.0 |
| 2020-10-30 | 32.31 (+0.46) | 10.97 (-0.99) | 0.64 (-0.13) | 487 | 13.17 | -1031 | 27.87 | -134 | 3.62 | 3699 | 436.5 | 469.0 | 474.5 | 435.5 |
| 2020-10-23 | 31.85 (+0.47) | 11.96 (-0.32) | 0.77 (+0.03) | 492 | 11.22 | -327 | 7.46 | 36 | 0.82 | 4385 | 470.0 | 478.0 | 489.0 | 465.0 |
| 2020-10-16 | 31.38 (-0.04) | 12.28 (-0.05) | 0.74 (+0.01) | -47 | 0.62 | -52 | 0.68 | 15 | 0.2 | 7639 | 475.0 | 488.0 | 499.0 | 470.0 |
| 2020-10-08 | 31.42 (+0.92) | 12.33 (+0.01) | 0.73 (+0.06) | 954 | 14.91 | 4 | 0.06 | 55 | 0.86 | 6398 | 488.0 | 462.0 | 488.0 | 448.0 |
| 2020-09-30 | 30.5 (+0.08) | 12.32 (+0.52) | 0.67 (-0.03) | 74 | 0.71 | 248 | 2.38 | -24 | 0.23 | 10408 | 461.0 | 465.0 | 484.5 | 439.0 |
| 2020-09-25 | 30.42 (+0.94) | 11.8 (+1.04) | 0.7 (+0.03) | 969 | 7.76 | 1074 | 8.6 | 30 | 0.24 | 12488 | 453.5 | 434.0 | 478.0 | 411.0 |
| 2020-09-18 | 29.48 (+0.2) | 10.76 (+0.02) | 0.67 (-0.02) | 230 | 5.42 | 23 | 0.54 | -24 | 0.57 | 4246 | 429.0 | 408.0 | 441.0 | 401.5 |
| 2020-09-11 | 29.28 (-0.36) | 10.74 (+0.04) | 0.69 (0.0) | -377 | 14.06 | 38 | 1.42 | -3 | 0.11 | 2681 | 404.5 | 427.5 | 429.5 | 404.0 |
| 2020-09-04 | 29.64 (-0.67) | 10.7 (+0.07) | 0.69 (-0.11) | -698 | 18.33 | 73 | 1.92 | -111 | 2.92 | 3807 | 425.0 | 441.0 | 447.5 | 417.5 |
| 2020-08-28 | 30.31 (-0.04) | 10.63 (+0.3) | 0.8 (+0.13) | -33 | 0.48 | 314 | 4.58 | 132 | 1.93 | 6852 | 441.0 | 400.5 | 449.5 | 395.0 |
| 2020-08-21 | 30.35 (+0.2) | 10.33 (-0.13) | 0.67 (-0.05) | 179 | 3.77 | -139 | 2.93 | -44 | 0.93 | 4742 | 397.0 | 423.0 | 424.5 | 372.0 |
| 2020-08-14 | 30.15 (+0.36) | 10.46 (-0.82) | 0.72 (-0.12) | 362 | 5.55 | -846 | 12.96 | -129 | 1.98 | 6527 | 424.0 | 460.5 | 460.5 | 405.5 |
| 2020-08-07 | 29.79 (-0.35) | 11.28 (-0.11) | 0.84 (+0.04) | -362 | 7.95 | -115 | 2.52 | 39 | 0.86 | 4556 | 458.0 | 452.5 | 481.0 | 445.0 |
| 2020-07-31 | 30.14 (0.0) | 11.39 (+0.13) | 0.8 (+0.07) | 56 | 0.91 | 131 | 2.13 | 70 | 1.14 | 6142 | 449.0 | 454.0 | 475.0 | 446.5 |
| 2020-07-24 | 30.14 (+0.59) | 11.26 (-0.12) | 0.73 (-0.04) | 617 | 10.97 | -122 | 2.17 | -33 | 0.59 | 5622 | 451.0 | 456.5 | 474.0 | 440.5 |
| 2020-07-17 | 29.55 (+0.08) | 11.38 (+0.41) | 0.77 (-0.17) | 66 | 0.56 | 427 | 3.62 | -176 | 1.49 | 11809 | 455.0 | 457.0 | 498.0 | 448.5 |
| 2020-07-10 | 29.47 (+1.37) | 10.97 (+0.15) | 0.94 (+0.18) | 1425 | 9.17 | 155 | 1.0 | 179 | 1.15 | 15541 | 445.0 | 389.5 | 458.0 | 389.5 |
| 2020-07-03 | 28.1 (-0.3) | 10.82 (-4.08) | 0.76 (-0.07) | -192 | 3.97 | -654 | 13.52 | -65 | 1.34 | 4838 | 387.0 | 385.0 | 395.0 | 377.5 |
| 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 | |||
| 2020-06-24 | 28.4 (-0.1) | 14.9 (-0.21) | 0.83 (+0.04) | -86 | 0.87 | -215 | 2.17 | 35 | 0.35 | 9921 | 186.5 | 388.0 | 405.0 | 183.0 |
| 2020-06-19 | 28.5 (-0.31) | 15.11 (-0.15) | 0.79 (-0.07) | -388 | 5.11 | -150 | 1.98 | -72 | 0.95 | 7588 | 386.0 | 388.5 | 395.0 | 373.5 |
| 2020-06-12 | 28.81 (+1.1) | 15.26 (-2.11) | 0.86 (-0.26) | 1164 | 10.55 | -2184 | 19.8 | -263 | 2.38 | 11033 | 390.0 | 400.0 | 403.0 | 368.0 |
| 2020-06-05 | 27.71 (-0.02) | 17.37 (-0.79) | 1.12 (+0.06) | -79 | 0.88 | -819 | 9.16 | 61 | 0.68 | 8941 | 397.5 | 409.0 | 414.0 | 390.0 |
| 2020-05-29 | 27.73 (+1.12) | 18.16 (-0.1) | 1.06 (+0.12) | 1199 | 13.67 | -106 | 1.21 | 121 | 1.38 | 8769 | 403.0 | 401.0 | 433.0 | 398.0 |
| 2020-05-22 | 26.61 (+0.35) | 18.26 (-0.33) | 0.94 (+0.11) | 312 | 3.17 | -341 | 3.47 | 115 | 1.17 | 9837 | 396.5 | 391.0 | 431.5 | 383.0 |
| 2020-05-15 | 26.26 (+2.83) | 18.59 (+0.07) | 0.83 (-0.14) | 2896 | 21.89 | 75 | 0.57 | -144 | 1.09 | 13231 | 394.5 | 357.5 | 408.0 | 345.0 |
| 2020-05-08 | 23.43 (+0.61) | 18.52 (-0.12) | 0.97 (-0.01) | 605 | 8.08 | -123 | 1.64 | -11 | 0.15 | 7483 | 353.0 | 328.5 | 362.0 | 323.0 |
| 2020-04-30 | 22.82 (-0.11) | 18.64 (+0.02) | 0.98 (+0.11) | -61 | 1.01 | 14 | 0.23 | 116 | 1.93 | 6015 | 335.0 | 321.5 | 336.0 | 313.0 |
| 2020-04-24 | 22.93 (+0.65) | 18.62 (-0.29) | 0.87 (+0.01) | 678 | 10.7 | -298 | 4.7 | 3 | 0.05 | 6337 | 320.5 | 313.0 | 324.0 | 303.0 |
| 2020-04-17 | 22.28 (+0.51) | 18.91 (+0.6) | 0.86 (+0.29) | 504 | 6.59 | 617 | 8.07 | 300 | 3.92 | 7650 | 310.5 | 289.0 | 326.0 | 285.0 |
| 2020-04-10 | 21.77 (-0.07) | 18.31 (-0.06) | 0.57 (-0.02) | -43 | 0.63 | -54 | 0.79 | -16 | 0.23 | 6847 | 290.0 | 277.0 | 298.0 | 273.0 |
| 2020-04-01 | 21.84 (-0.26) | 18.37 (+3.25) | 0.59 (+0.01) | -261 | 5.51 | 128 | 2.7 | 11 | 0.23 | 4741 | 271.5 | 266.5 | 292.5 | 263.5 |
| 2020-03-27 | 22.1 (-2.12) | 15.12 (+1.41) | 0.58 (+0.04) | -2173 | 24.01 | 1464 | 16.18 | 45 | 0.5 | 9050 | 272.0 | 224.0 | 283.0 | 218.0 |
| 2020-03-20 | 24.22 (-0.48) | 13.71 (+0.9) | 0.54 (0.0) | -582 | 6.45 | 938 | 10.4 | -10 | 0.11 | 9021 | 206.5 | 249.5 | 253.0 | 206.0 |
| 2020-03-13 | 24.7 (+0.43) | 12.81 (-0.23) | 0.54 (-0.12) | 544 | 9.06 | -236 | 3.93 | -116 | 1.93 | 6006 | 250.5 | 293.5 | 300.0 | 235.0 |
| 2020-03-06 | 24.27 (+0.01) | 13.04 (+0.32) | 0.66 (-0.1) | -9 | 0.13 | 332 | 4.75 | -110 | 1.57 | 6985 | 299.0 | 285.0 | 308.0 | 285.0 |
| 2020-02-27 | 24.26 (-0.34) | 12.72 (+0.31) | 0.76 (-0.2) | -372 | 8.44 | 313 | 7.1 | -207 | 4.7 | 4408 | 296.0 | 310.0 | 316.5 | 295.0 |
| 2020-02-21 | 24.6 (+0.02) | 12.41 (-0.89) | 0.96 (-0.15) | 2 | 0.03 | -916 | 13.39 | -152 | 2.22 | 6839 | 312.5 | 315.0 | 322.0 | 302.5 |
| 2020-02-14 | 24.58 (+0.51) | 13.3 (-0.95) | 1.11 (-0.26) | 525 | 7.05 | -990 | 13.3 | -274 | 3.68 | 7445 | 314.0 | 335.0 | 335.0 | 310.0 |
| 2020-02-07 | 24.07 (+0.25) | 14.25 (-0.01) | 1.37 (+0.21) | 246 | 3.62 | -12 | 0.18 | 227 | 3.34 | 6801 | 336.0 | 306.0 | 342.0 | 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 | |||
| 2020-01-31 | 23.82 (+0.06) | 14.26 (-0.29) | 1.16 (-0.23) | 61 | 1.84 | -293 | 8.85 | -238 | 7.19 | 3310 | 315.0 | 312.0 | 325.5 | 311.5 |
| 2020-01-20 | 23.76 (+0.35) | 14.55 (+0.01) | 1.39 (0.0) | 357 | 41.37 | 11 | 1.27 | -9 | 1.04 | 863 | 343.5 | 341.0 | 344.0 | 337.5 |
| 2020-01-17 | 23.41 (+0.17) | 14.54 (+0.31) | 1.39 (+0.13) | 174 | 2.66 | 311 | 4.76 | 140 | 2.14 | 6536 | 336.5 | 325.0 | 355.0 | 322.5 |
| 2020-01-10 | 23.24 (+0.5) | 14.23 (-0.35) | 1.26 (-0.1) | 571 | 15.44 | -359 | 9.71 | -106 | 2.87 | 3697 | 323.5 | 322.0 | 326.0 | 308.5 |
| 2020-01-03 | 22.74 (-0.1) | 14.58 (-0.04) | 1.36 (+0.07) | -49 | 0.68 | -38 | 0.53 | 74 | 1.03 | 7171 | 324.0 | 185.0 | 331.0 | 183.0 |
| 2019-12-31 | 22.84 (-0.02) | 14.62 (+0.42) | 1.29 (-0.08) | 27 | 2.26 | 226 | 18.91 | -85 | 7.11 | 1195 | 322.5 | 319.0 | 323.5 | 317.5 |
| 2019-12-27 | 22.86 (+0.28) | 14.2 (0.0) | 1.37 (-0.07) | 294 | 8.38 | -1 | 0.03 | -72 | 2.05 | 3510 | 318.5 | 320.0 | 324.5 | 313.0 |
| 2019-12-20 | 22.58 (-0.53) | 14.2 (-0.01) | 1.44 (-0.1) | -556 | 14.77 | -7 | 0.19 | -106 | 2.82 | 3765 | 319.0 | 323.5 | 326.5 | 317.5 |
| 2019-12-13 | 23.11 (+1.25) | 14.21 (+0.83) | 1.54 (+0.14) | 1330 | 12.77 | 864 | 8.3 | 153 | 1.47 | 10411 | 322.5 | 306.0 | 327.0 | 303.5 |
| 2019-12-06 | 21.86 (+1.61) | 13.38 (+0.64) | 1.4 (+0.07) | 1679 | 20.02 | 663 | 7.9 | 66 | 0.79 | 8388 | 302.5 | 303.0 | 309.0 | 296.0 |
| 2019-11-29 | 20.25 (-0.12) | 12.74 (+0.91) | 1.33 (+0.03) | -118 | 1.33 | 934 | 10.56 | 36 | 0.41 | 8845 | 303.5 | 304.0 | 317.0 | 300.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 48.18 (+0.23) | 6.55 (-0.72) | 0.05 (+0.02) | 269 | 1.76 | -799 | 5.23 | -147 | 0.96 | 15290 | 1410.0 | 1630.0 | 1695.0 | 1385.0 |
| 2024-06-28 | 47.95 (+0.61) | 7.27 (-0.54) | 0.03 (+0.03) | 855 | 5.17 | -605 | 3.66 | -105 | 0.63 | 16542 | 1630.0 | 1615.0 | 1765.0 | 1530.0 |
| 2024-05-31 | 47.34 (+1.44) | 7.81 (+0.09) | 0.0 (-0.02) | 1811 | 7.79 | 137 | 0.59 | -103 | 0.44 | 23252 | 1605.0 | 1420.0 | 1735.0 | 1395.0 |
| 2024-04-30 | 45.9 (+1.55) | 7.72 (-0.26) | 0.02 (-0.07) | 1802 | 5.75 | -215 | 0.69 | -218 | 0.7 | 31338 | 1440.0 | 1410.0 | 1675.0 | 1265.0 |
| 2024-03-29 | 44.35 (-0.96) | 7.98 (+2.6) | 0.09 (-0.11) | -1001 | 2.17 | 2904 | 6.29 | -127 | 0.27 | 46192 | 1400.0 | 1040.0 | 1435.0 | 1030.0 |
| 2024-02-29 | 45.31 (+0.02) | 5.38 (-0.93) | 0.2 (+0.06) | -50 | 0.3 | -1034 | 6.27 | 62 | 0.38 | 16482 | 1025.0 | 986.0 | 1080.0 | 976.0 |
| 2024-01-31 | 45.29 (+1.55) | 6.31 (-0.68) | 0.14 (+0.1) | 1754 | 6.87 | -1182 | 4.63 | 121 | 0.47 | 25547 | 988.0 | 1075.0 | 1075.0 | 921.0 |
| 2023-12-29 | 43.74 (+5.5) | 6.99 (-0.18) | 0.04 (-0.09) | 6206 | 21.62 | -197 | 0.69 | -103 | 0.36 | 28701 | 1070.0 | 923.0 | 1150.0 | 888.0 |
| 2023-11-30 | 38.24 (+1.69) | 7.17 (-0.06) | 0.13 (-0.01) | 1781 | 8.24 | -60 | 0.28 | -18 | 0.08 | 21623 | 926.0 | 823.0 | 934.0 | 823.0 |
| 2023-10-31 | 36.55 (-0.63) | 7.23 (-0.34) | 0.14 (-0.09) | -587 | 4.27 | 154 | 1.12 | -100 | 0.73 | 13733 | 823.0 | 833.0 | 865.0 | 788.0 |
| 2023-09-28 | 37.18 (+0.88) | 7.57 (+0.66) | 0.23 (-0.1) | 1039 | 5.3 | 737 | 3.76 | -107 | 0.55 | 19619 | 823.0 | 872.0 | 920.0 | 795.0 |
| 2023-08-31 | 36.3 (+0.77) | 6.91 (+1.66) | 0.33 (+0.04) | 618 | 1.71 | 1845 | 5.09 | 52 | 0.14 | 36224 | 865.0 | 753.0 | 895.0 | 693.0 |
| 2023-07-31 | 35.53 (+4.01) | 5.25 (-5.89) | 0.29 (+0.12) | 4699 | 17.85 | -6597 | 25.07 | 142 | 0.54 | 26318 | 746.0 | 861.0 | 878.0 | 743.0 |
| 2023-06-30 | 31.52 (-1.13) | 11.14 (-2.16) | 0.17 (-0.14) | -1244 | 4.26 | -2405 | 8.24 | -160 | 0.55 | 29177 | 860.0 | 860.0 | 905.0 | 823.0 |
| 2023-05-31 | 32.65 (+0.65) | 13.3 (-0.79) | 0.31 (-0.09) | 661 | 3.19 | -883 | 4.26 | -99 | 0.48 | 20735 | 871.0 | 884.0 | 980.0 | 871.0 |
| 2023-04-28 | 32.0 (-0.44) | 14.09 (-0.41) | 0.4 (-0.15) | 462 | 5.35 | 285 | 3.3 | -133 | 1.54 | 8636 | 878.0 | 918.0 | 960.0 | 850.0 |
| 2023-03-31 | 32.44 (+0.13) | 14.5 (+0.23) | 0.55 (+0.29) | 133 | 0.5 | -10 | 0.04 | 300 | 1.13 | 26493 | 918.0 | 861.0 | 956.0 | 780.0 |
| 2023-02-24 | 32.31 (+1.03) | 14.27 (-0.16) | 0.26 (+0.13) | 1010 | 6.8 | -171 | 1.15 | 138 | 0.93 | 14853 | 861.0 | 770.0 | 886.0 | 766.0 |
| 2023-01-31 | 31.28 (-1.07) | 14.43 (-0.54) | 0.13 (+0.13) | -1173 | 9.27 | -567 | 4.48 | 142 | 1.12 | 12659 | 758.0 | 823.0 | 843.0 | 749.0 |
| 2022-12-30 | 32.35 (-0.18) | 14.97 (-0.15) | 0.0 (-0.03) | -191 | 1.81 | -222 | 2.1 | -47 | 0.44 | 10570 | 826.0 | 870.0 | 924.0 | 788.0 |
| 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 | |||
| 2022-11-30 | 32.53 (+1.36) | 15.12 (+0.3) | 0.03 (-0.14) | 1415 | 8.52 | 320 | 1.93 | -152 | 0.92 | 16603 | 864.0 | 768.0 | 896.0 | 768.0 |
| 2022-10-31 | 31.17 (-0.6) | 14.82 (+1.35) | 0.17 (-0.17) | -654 | 2.87 | 1029 | 4.51 | -176 | 0.77 | 22801 | 776.0 | 753.0 | 820.0 | 681.0 |
| 2022-09-30 | 31.77 (-0.69) | 13.47 (+2.74) | 0.34 (-0.16) | -750 | 4.01 | 2906 | 15.54 | -177 | 0.95 | 18706 | 764.0 | 722.0 | 818.0 | 696.0 |
| 2022-08-31 | 32.46 (-1.29) | 10.73 (+1.08) | 0.5 (0.0) | -1405 | 7.55 | 1144 | 6.14 | 6 | 0.03 | 18620 | 728.0 | 696.0 | 787.0 | 621.0 |
| 2022-07-29 | 33.75 (-0.83) | 9.65 (-0.46) | 0.5 (+0.06) | -871 | 3.16 | -486 | 1.76 | 62 | 0.22 | 27595 | 698.0 | 656.0 | 725.0 | 556.0 |
| 2022-06-30 | 34.58 (+0.49) | 10.11 (-0.33) | 0.44 (-0.1) | 601 | 3.35 | -447 | 2.49 | -105 | 0.58 | 17956 | 668.0 | 791.0 | 843.0 | 659.0 |
| 2022-05-31 | 34.09 (-0.21) | 10.44 (+1.37) | 0.54 (+0.13) | -228 | 1.19 | 1454 | 7.58 | 136 | 0.71 | 19183 | 792.0 | 733.0 | 850.0 | 703.0 |
| 2022-04-29 | 34.3 (-0.34) | 9.07 (+1.28) | 0.41 (-0.05) | -362 | 3.42 | 1349 | 12.74 | -53 | 0.5 | 10586 | 733.0 | 700.0 | 774.0 | 666.0 |
| 2022-03-31 | 34.64 (+0.96) | 7.79 (-0.5) | 0.46 (-0.12) | 1017 | 7.55 | -501 | 3.72 | -126 | 0.94 | 13475 | 701.0 | 724.0 | 737.0 | 606.0 |
| 2022-02-25 | 33.68 (-0.12) | 8.29 (-0.64) | 0.58 (+0.1) | -140 | 2.13 | -679 | 10.32 | 112 | 1.7 | 6578 | 717.0 | 730.0 | 733.0 | 683.0 |
| 2022-01-26 | 33.8 (+0.33) | 8.93 (-0.36) | 0.48 (-0.16) | 350 | 4.18 | -374 | 4.47 | -172 | 2.06 | 8366 | 713.0 | 763.0 | 770.0 | 692.0 |
| 2021-12-30 | 33.47 (+0.56) | 9.29 (-0.27) | 0.64 (-0.07) | 601 | 5.95 | -285 | 2.82 | -70 | 0.69 | 10096 | 761.0 | 680.0 | 774.0 | 655.0 |
| 2021-11-30 | 32.91 (+1.83) | 9.56 (+0.88) | 0.71 (+0.07) | 1938 | 10.02 | 929 | 4.8 | 72 | 0.37 | 19344 | 687.0 | 585.0 | 721.0 | 520.0 |
| 2021-10-29 | 31.08 (-0.01) | 8.68 (-0.27) | 0.64 (-0.07) | -24 | 0.25 | -293 | 3.02 | -72 | 0.74 | 9691 | 550.0 | 550.0 | 590.0 | 514.0 |
| 2021-09-30 | 31.09 (+0.9) | 8.95 (+0.83) | 0.71 (-0.1) | 1189 | 8.06 | 601 | 4.07 | -88 | 0.6 | 14759 | 555.0 | 531.0 | 621.0 | 523.0 |
| 2021-08-31 | 30.19 (-1.97) | 8.12 (+1.04) | 0.81 (+0.03) | -2028 | 21.27 | 1080 | 11.33 | 33 | 0.35 | 9536 | 540.0 | 572.0 | 576.0 | 490.0 |
| 2021-07-30 | 32.16 (-0.21) | 7.08 (-1.48) | 0.78 (+0.09) | -197 | 1.8 | -1530 | 13.97 | 89 | 0.81 | 10955 | 571.0 | 581.0 | 585.0 | 536.0 |
| 2021-06-30 | 32.37 (+1.86) | 8.56 (-1.01) | 0.69 (-0.05) | 1958 | 13.71 | -380 | 2.66 | -43 | 0.3 | 14285 | 584.0 | 599.0 | 608.0 | 524.0 |
| 2021-05-31 | 30.51 (-0.12) | 9.57 (+2.99) | 0.74 (+0.03) | -102 | 0.45 | 3095 | 13.74 | 28 | 0.12 | 22520 | 593.0 | 546.0 | 607.0 | 445.0 |
| 2021-04-29 | 30.63 (+0.98) | 6.58 (-0.41) | 0.71 (-0.01) | 975 | 6.53 | -425 | 2.85 | -13 | 0.09 | 14934 | 543.0 | 503.0 | 555.0 | 464.5 |
| 2021-03-31 | 29.65 (+0.04) | 6.99 (-1.13) | 0.72 (-0.11) | 66 | 0.48 | -1197 | 8.79 | -114 | 0.84 | 13617 | 499.5 | 526.0 | 537.0 | 485.0 |
| 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 | |||
| 2021-02-26 | 29.61 (-1.0) | 8.12 (-0.89) | 0.83 (+0.02) | -1067 | 6.89 | -921 | 5.95 | 24 | 0.16 | 15482 | 519.0 | 516.0 | 587.0 | 511.0 |
| 2021-01-29 | 30.61 (+0.42) | 9.01 (+0.45) | 0.81 (+0.05) | 461 | 1.97 | 464 | 1.98 | 58 | 0.25 | 23428 | 519.0 | 476.0 | 583.0 | 476.0 |
| 2020-12-31 | 30.19 (+0.66) | 8.56 (+0.03) | 0.76 (+0.11) | 753 | 2.93 | 35 | 0.14 | 107 | 0.42 | 25734 | 474.5 | 448.5 | 484.0 | 445.0 |
| 2020-11-30 | 29.53 (-2.78) | 8.53 (-2.44) | 0.65 (+0.01) | -2953 | 11.2 | -2518 | 9.55 | 11 | 0.04 | 26366 | 445.0 | 436.0 | 493.0 | 412.0 |
| 2020-10-30 | 32.31 (+1.81) | 10.97 (-1.35) | 0.64 (-0.03) | 1886 | 8.53 | -1406 | 6.36 | -28 | 0.13 | 22123 | 436.5 | 462.0 | 499.0 | 435.5 |
| 2020-09-30 | 30.5 (+0.62) | 12.32 (+1.66) | 0.67 (-0.05) | 650 | 2.0 | 1428 | 4.38 | -49 | 0.15 | 32574 | 461.0 | 428.0 | 484.5 | 401.5 |
| 2020-08-31 | 29.88 (-0.26) | 10.66 (-0.73) | 0.72 (-0.08) | -306 | 1.29 | -758 | 3.19 | -85 | 0.36 | 23736 | 428.0 | 452.5 | 481.0 | 372.0 |
| 2020-07-31 | 30.14 (+1.98) | 11.39 (+0.4) | 0.8 (+0.04) | 2111 | 5.02 | 412 | 0.98 | 48 | 0.11 | 42085 | 449.0 | 379.5 | 498.0 | 379.5 |
| 2020-06-30 | 28.16 (+0.43) | 10.99 (-7.17) | 0.76 (-0.3) | 472 | 1.2 | -3843 | 9.77 | -312 | 0.79 | 39354 | 378.5 | 409.0 | 414.0 | 183.0 |
| 2020-05-29 | 27.73 (+4.91) | 18.16 (-0.48) | 1.06 (+0.08) | 5012 | 12.75 | -495 | 1.26 | 81 | 0.21 | 39321 | 403.0 | 328.5 | 433.0 | 323.0 |
| 2020-04-30 | 22.82 (+0.91) | 18.64 (+0.35) | 0.98 (+0.39) | 1001 | 3.51 | 355 | 1.25 | 406 | 1.42 | 28501 | 335.0 | 275.0 | 336.0 | 270.5 |
| 2020-03-31 | 21.91 (-2.35) | 18.29 (+5.57) | 0.59 (-0.17) | -2404 | 7.04 | 2550 | 7.47 | -183 | 0.54 | 34154 | 275.0 | 285.0 | 308.0 | 206.0 |
| 2020-02-27 | 24.26 (+0.44) | 12.72 (-1.54) | 0.76 (-0.4) | 401 | 1.57 | -1605 | 6.3 | -406 | 1.59 | 25495 | 296.0 | 306.0 | 342.0 | 295.0 |
| 2020-01-31 | 23.82 (+0.98) | 14.26 (-0.36) | 1.16 (-0.13) | 1114 | 5.16 | -368 | 1.71 | -139 | 0.64 | 21580 | 315.0 | 185.0 | 355.0 | 183.0 |
| 2019-12-31 | 22.84 (+2.59) | 14.62 (+1.88) | 1.29 (-0.04) | 2774 | 10.17 | 1745 | 6.4 | -44 | 0.16 | 27271 | 322.5 | 303.0 | 327.0 | 296.0 |
| 2019-11-29 | 20.25 (+0.99) | 12.74 (+0.63) | 1.33 (-0.26) | 998 | 2.71 | 643 | 1.75 | -266 | 0.72 | 36782 | 303.5 | 285.0 | 317.0 | 274.5 |
| 2019-10-31 | 19.26 (+2.6) | 12.11 (-0.53) | 1.59 (+0.55) | 2739 | 7.76 | -547 | 1.55 | 571 | 1.62 | 35275 | 286.5 | 274.5 | 296.5 | 266.5 |
| 2019-09-27 | 16.66 (+2.12) | 12.64 (-0.32) | 1.04 (-0.23) | 2126 | 8.36 | -417 | 1.64 | -244 | 0.96 | 25418 | 271.0 | 250.0 | 287.0 | 242.5 |
| 2019-08-30 | 14.54 () | 12.96 () | 1.27 () | 273 | 4.26 | 284 | 4.43 | -2 | 0.03 | 6412 | 250.0 | 250.5 | 264.0 | 245.5 |
