- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 20.98 (+0.32) | 2.13 (0.0) | 0.19 (+0.01) | 247 | 21.69 | 1 | 0.09 | 7 | 0.61 | 1139 | 361.0 | 344.5 | 363.0 | 341.5 |
| 2024-11-20 | 20.66 (+0.06) | 2.13 (-0.02) | 0.18 (0.0) | 8 | 3.49 | -11 | 4.8 | 3 | 1.31 | 229 | 341.0 | 345.0 | 345.0 | 340.5 |
| 2024-11-19 | 20.6 (+0.07) | 2.15 (-0.01) | 0.18 (+0.01) | 73 | 31.47 | -8 | 3.45 | 2 | 0.86 | 232 | 344.5 | 341.5 | 344.5 | 338.5 |
| 2024-11-18 | 20.53 (+0.04) | 2.16 (+0.03) | 0.17 (0.0) | 12 | 4.9 | 20 | 8.16 | 0 | 0.0 | 245 | 338.0 | 338.0 | 339.5 | 336.0 |
| 2024-11-15 | 20.49 (+0.11) | 2.13 (+0.01) | 0.17 (-0.01) | 74 | 26.91 | 6 | 2.18 | -4 | 1.45 | 275 | 339.0 | 338.0 | 344.5 | 337.5 |
| 2024-11-14 | 20.38 (+0.05) | 2.12 (-0.04) | 0.18 (-0.01) | -107 | 28.76 | -32 | 8.6 | -8 | 2.15 | 372 | 338.0 | 342.0 | 345.0 | 335.0 |
| 2024-11-13 | 20.33 (0.0) | 2.16 (+0.01) | 0.19 (0.0) | -27 | 12.44 | 12 | 5.53 | -3 | 1.38 | 217 | 342.0 | 341.5 | 345.5 | 338.5 |
| 2024-11-12 | 20.33 (+0.01) | 2.15 (+0.03) | 0.19 (-0.02) | 21 | 6.5 | 21 | 6.5 | -14 | 4.33 | 323 | 341.5 | 336.5 | 348.0 | 336.5 |
| 2024-11-11 | 20.32 (-0.13) | 2.12 (-0.01) | 0.21 (0.0) | -93 | 29.71 | -10 | 3.19 | -3 | 0.96 | 313 | 339.0 | 339.5 | 341.5 | 336.5 |
| 2024-11-08 | 20.45 (-0.19) | 2.13 (0.0) | 0.21 (-0.01) | -187 | 43.9 | 6 | 1.41 | -5 | 1.17 | 426 | 342.0 | 346.5 | 352.0 | 341.5 |
| 2024-11-07 | 20.64 (-0.26) | 2.13 (+0.09) | 0.22 (0.0) | -68 | 24.46 | 66 | 23.74 | -3 | 1.08 | 278 | 349.5 | 344.0 | 350.0 | 343.5 |
| 2024-11-06 | 20.9 (-0.06) | 2.04 (+0.04) | 0.22 (0.0) | -49 | 18.01 | 31 | 11.4 | 2 | 0.74 | 272 | 343.0 | 338.5 | 345.0 | 338.0 |
| 2024-11-05 | 20.96 (-0.12) | 2.0 (+0.05) | 0.22 (0.0) | -119 | 44.57 | 37 | 13.86 | -2 | 0.75 | 267 | 334.0 | 333.0 | 337.5 | 331.0 |
| 2024-11-04 | 21.08 (-0.11) | 1.95 (+0.04) | 0.22 (-0.01) | -82 | 39.81 | 30 | 14.56 | -4 | 1.94 | 206 | 334.5 | 342.5 | 342.5 | 332.5 |
| 2024-11-01 | 21.19 (-0.05) | 1.91 (+0.02) | 0.23 (0.0) | -31 | 13.42 | 13 | 5.63 | -1 | 0.43 | 231 | 338.0 | 331.5 | 338.5 | 328.0 |
| 2024-10-30 | 21.24 (-0.08) | 1.89 (0.0) | 0.23 (+0.01) | -65 | 37.36 | 0 | 0.0 | 7 | 4.02 | 174 | 339.5 | 340.5 | 343.5 | 339.5 |
| 2024-10-29 | 21.32 (-0.13) | 1.89 (0.0) | 0.22 (0.0) | -114 | 40.86 | 5 | 1.79 | 3 | 1.08 | 279 | 340.0 | 348.5 | 348.5 | 338.5 |
| 2024-10-28 | 21.45 (-0.17) | 1.89 (+0.01) | 0.22 (+0.01) | -106 | 42.57 | 5 | 2.01 | 8 | 3.21 | 249 | 348.5 | 357.5 | 357.5 | 348.0 |
| 2024-10-25 | 21.62 (0.0) | 1.88 (+0.06) | 0.21 (0.0) | -2 | 0.8 | 44 | 17.53 | -1 | 0.4 | 251 | 356.5 | 354.0 | 357.0 | 352.5 |
| 2024-10-24 | 21.62 (-0.02) | 1.82 (0.0) | 0.21 (0.0) | -100 | 30.21 | 0 | 0.0 | -3 | 0.91 | 331 | 352.5 | 360.0 | 360.0 | 352.5 |
| 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 | |||
| 2024-10-23 | 21.64 (-0.13) | 1.82 (0.0) | 0.21 (0.0) | -98 | 38.28 | 1 | 0.39 | 0 | 0.0 | 256 | 360.0 | 364.0 | 365.5 | 360.0 |
| 2024-10-22 | 21.77 (+0.15) | 1.82 (-0.01) | 0.21 (0.0) | 49 | 15.91 | -3 | 0.97 | 1 | 0.32 | 308 | 364.0 | 363.5 | 365.5 | 360.5 |
| 2024-10-21 | 21.62 (+0.18) | 1.83 (+0.17) | 0.21 (+0.01) | 193 | 57.27 | 0 | 0.0 | 5 | 1.48 | 337 | 363.5 | 359.0 | 364.5 | 356.5 |
| 2024-10-18 | 21.44 (-0.02) | 1.66 (0.0) | 0.2 (0.0) | -17 | 5.9 | 0 | 0.0 | 2 | 0.69 | 288 | 356.0 | 361.0 | 363.0 | 355.0 |
| 2024-10-17 | 21.46 (+0.13) | 1.66 (0.0) | 0.2 (0.0) | -8 | 1.75 | 0 | 0.0 | -1 | 0.22 | 456 | 360.0 | 359.5 | 365.0 | 358.0 |
| 2024-10-16 | 21.33 (+0.1) | 1.66 (+0.01) | 0.2 (0.0) | 40 | 4.74 | 7 | 0.83 | -2 | 0.24 | 843 | 359.5 | 351.0 | 359.5 | 350.5 |
| 2024-10-15 | 21.23 (+0.02) | 1.65 (0.0) | 0.2 (0.0) | 13 | 4.91 | 4 | 1.51 | 6 | 2.26 | 265 | 355.0 | 355.5 | 358.5 | 354.0 |
| 2024-10-14 | 21.21 (+0.05) | 1.65 (+0.09) | 0.2 (0.0) | 38 | 13.82 | 65 | 23.64 | 2 | 0.73 | 275 | 353.5 | 351.0 | 355.0 | 348.5 |
| 2024-10-11 | 21.16 (-0.02) | 1.56 (+0.01) | 0.2 (0.0) | 3 | 1.39 | 9 | 4.17 | 0 | 0.0 | 216 | 352.0 | 350.5 | 353.5 | 350.0 |
| 2024-10-09 | 21.18 (-0.03) | 1.55 (0.0) | 0.2 (0.0) | -21 | 6.86 | -2 | 0.65 | -1 | 0.33 | 306 | 350.5 | 355.0 | 358.0 | 350.0 |
| 2024-10-08 | 21.21 (-0.28) | 1.55 (+0.07) | 0.2 (0.0) | -168 | 43.98 | 53 | 13.87 | -2 | 0.52 | 382 | 350.5 | 353.5 | 353.5 | 347.5 |
| 2024-10-07 | 21.49 (+0.23) | 1.48 (0.0) | 0.2 (0.0) | 142 | 31.14 | 3 | 0.66 | 1 | 0.22 | 456 | 353.5 | 346.5 | 354.0 | 346.5 |
| 2024-10-04 | 21.26 (-0.05) | 1.48 (+0.03) | 0.2 (0.0) | -10 | 4.93 | 18 | 8.87 | -4 | 1.97 | 203 | 342.0 | 344.0 | 344.0 | 340.0 |
| 2024-10-01 | 21.31 (+0.01) | 1.45 (+0.01) | 0.2 (0.0) | 2 | 1.42 | 7 | 4.96 | 0 | 0.0 | 141 | 344.0 | 341.0 | 344.5 | 339.5 |
| 2024-09-30 | 21.3 (-0.16) | 1.44 (0.0) | 0.2 (0.0) | -95 | 36.26 | 6 | 2.29 | 4 | 1.53 | 262 | 338.5 | 343.0 | 343.5 | 338.5 |
| 2024-09-27 | 21.46 (+0.03) | 1.44 (+0.01) | 0.2 (+0.03) | 20 | 4.85 | 5 | 1.21 | 21 | 5.1 | 412 | 344.5 | 342.0 | 349.0 | 341.5 |
| 2024-09-26 | 21.43 (-0.03) | 1.43 (0.0) | 0.17 (0.0) | -25 | 9.92 | 0 | 0.0 | 2 | 0.79 | 252 | 337.0 | 339.5 | 342.5 | 337.0 |
| 2024-09-25 | 21.46 (+0.03) | 1.43 (0.0) | 0.17 (+0.02) | 23 | 11.0 | 0 | 0.0 | 15 | 7.18 | 209 | 337.0 | 334.5 | 338.0 | 334.5 |
| 2024-09-24 | 21.43 (-0.04) | 1.43 (+0.01) | 0.15 (0.0) | -28 | 20.74 | 4 | 2.96 | 0 | 0.0 | 135 | 331.5 | 333.5 | 333.5 | 330.0 |
| 2024-09-23 | 21.47 (-0.01) | 1.42 (0.0) | 0.15 (+0.01) | 42 | 18.18 | 1 | 0.43 | 2 | 0.87 | 231 | 333.5 | 328.5 | 335.5 | 328.5 |
| 2024-09-20 | 21.48 (-0.23) | 1.42 (0.0) | 0.14 (+0.01) | -177 | 33.71 | 0 | 0.0 | 9 | 1.71 | 525 | 327.5 | 338.0 | 341.5 | 327.5 |
| 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 | |||
| 2024-09-19 | 21.71 (+0.02) | 1.42 (0.0) | 0.13 (0.0) | 11 | 4.04 | 4 | 1.47 | 1 | 0.37 | 272 | 336.0 | 334.0 | 336.0 | 331.5 |
| 2024-09-18 | 21.69 (-0.05) | 1.42 (+0.01) | 0.13 (0.0) | -36 | 13.64 | 6 | 2.27 | 0 | 0.0 | 264 | 329.5 | 336.0 | 337.5 | 329.5 |
| 2024-09-16 | 21.74 (-0.05) | 1.41 (0.0) | 0.13 (0.0) | -31 | 13.66 | 1 | 0.44 | 0 | 0.0 | 227 | 336.0 | 337.5 | 339.0 | 335.0 |
| 2024-09-13 | 21.79 (+0.07) | 1.41 (0.0) | 0.13 (0.0) | 60 | 19.29 | 2 | 0.64 | 1 | 0.32 | 311 | 336.0 | 333.0 | 337.5 | 331.5 |
| 2024-09-12 | 21.72 (-0.01) | 1.41 (+0.01) | 0.13 (+0.01) | 29 | 11.11 | 2 | 0.77 | 6 | 2.3 | 261 | 333.0 | 331.0 | 333.5 | 330.0 |
| 2024-09-11 | 21.73 (+0.01) | 1.4 (0.0) | 0.12 (0.0) | 5 | 2.58 | 5 | 2.58 | -1 | 0.52 | 194 | 325.0 | 323.5 | 327.0 | 323.5 |
| 2024-09-10 | 21.72 (-0.23) | 1.4 (+0.01) | 0.12 (-0.01) | -182 | 37.14 | 1 | 0.2 | 0 | 0.0 | 490 | 322.5 | 333.0 | 335.0 | 322.0 |
| 2024-09-09 | 21.95 (-0.02) | 1.39 (+0.01) | 0.13 (0.0) | -36 | 15.32 | 8 | 3.4 | -3 | 1.28 | 235 | 331.5 | 321.0 | 331.5 | 320.5 |
| 2024-09-06 | 21.97 (+0.04) | 1.38 (+0.01) | 0.13 (0.0) | 18 | 10.0 | 7 | 3.89 | -2 | 1.11 | 180 | 329.0 | 326.0 | 329.5 | 323.5 |
| 2024-09-05 | 21.93 (-0.15) | 1.37 (+0.01) | 0.13 (-0.01) | -60 | 17.34 | 9 | 2.6 | -11 | 3.18 | 346 | 323.5 | 331.0 | 332.0 | 323.5 |
| 2024-09-04 | 22.08 (-0.24) | 1.36 (+0.01) | 0.14 (-0.01) | -208 | 25.71 | 12 | 1.48 | -6 | 0.74 | 809 | 326.5 | 333.0 | 334.0 | 325.0 |
| 2024-09-03 | 22.32 (-0.18) | 1.35 (+0.01) | 0.15 (0.0) | -155 | 44.29 | 5 | 1.43 | 1 | 0.29 | 350 | 346.0 | 352.5 | 352.5 | 346.0 |
| 2024-09-02 | 22.5 (-0.18) | 1.34 (0.0) | 0.15 (0.0) | -110 | 42.64 | 1 | 0.39 | -2 | 0.78 | 258 | 352.0 | 358.0 | 358.0 | 352.0 |
| 2024-08-30 | 22.68 (-0.2) | 1.34 (0.0) | 0.15 (0.0) | -117 | 23.93 | 1 | 0.2 | 7 | 1.43 | 489 | 355.5 | 357.0 | 363.5 | 355.5 |
| 2024-08-29 | 22.88 (-0.07) | 1.34 (0.0) | 0.15 (0.0) | -35 | 15.15 | 1 | 0.43 | -1 | 0.43 | 231 | 355.0 | 351.0 | 356.5 | 349.0 |
| 2024-08-28 | 22.95 (-0.12) | 1.34 (0.0) | 0.15 (0.0) | -77 | 29.96 | 1 | 0.39 | -1 | 0.39 | 257 | 353.0 | 352.0 | 355.0 | 350.5 |
| 2024-08-27 | 23.07 (-0.1) | 1.34 (0.0) | 0.15 (0.0) | -73 | 43.2 | 0 | 0.0 | 0 | 0.0 | 169 | 352.5 | 354.0 | 356.0 | 351.0 |
| 2024-08-26 | 23.17 (+0.11) | 1.34 (0.0) | 0.15 (0.0) | 94 | 35.47 | 0 | 0.0 | 1 | 0.38 | 265 | 354.0 | 355.5 | 359.5 | 353.0 |
| 2024-08-23 | 23.06 (-0.13) | 1.34 (0.0) | 0.15 (0.0) | -78 | 30.71 | 1 | 0.39 | 0 | 0.0 | 254 | 352.5 | 357.0 | 357.0 | 350.0 |
| 2024-08-22 | 23.19 (+0.06) | 1.34 (0.0) | 0.15 (0.0) | 68 | 26.88 | 0 | 0.0 | -1 | 0.4 | 253 | 355.0 | 353.5 | 357.5 | 353.5 |
| 2024-08-21 | 23.13 (-0.01) | 1.34 (0.0) | 0.15 (0.0) | -12 | 4.43 | 0 | 0.0 | 0 | 0.0 | 271 | 353.0 | 357.5 | 358.0 | 351.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 23.14 (-0.12) | 1.34 (-0.01) | 0.15 (0.0) | -93 | 30.1 | -10 | 3.24 | 0 | 0.0 | 309 | 357.5 | 360.0 | 362.0 | 357.5 |
| 2024-08-19 | 23.26 (+0.06) | 1.35 (0.0) | 0.15 (0.0) | 36 | 12.41 | -2 | 0.69 | -2 | 0.69 | 290 | 360.0 | 355.0 | 361.0 | 354.0 |
| 2024-08-16 | 23.2 (-0.08) | 1.35 (-0.02) | 0.15 (0.0) | -26 | 6.9 | -12 | 3.18 | 1 | 0.27 | 377 | 355.0 | 358.0 | 359.5 | 354.5 |
| 2024-08-15 | 23.28 (+0.05) | 1.37 (0.0) | 0.15 (0.0) | 21 | 4.95 | 0 | 0.0 | -4 | 0.94 | 424 | 352.5 | 349.0 | 356.5 | 347.5 |
| 2024-08-14 | 23.23 (-0.06) | 1.37 (+0.01) | 0.15 (-0.01) | -46 | 11.5 | 2 | 0.5 | -4 | 1.0 | 400 | 349.0 | 352.0 | 354.0 | 348.5 |
| 2024-08-13 | 23.29 (-0.08) | 1.36 (0.0) | 0.16 (0.0) | -69 | 17.56 | 3 | 0.76 | -1 | 0.25 | 393 | 348.0 | 345.5 | 354.5 | 345.5 |
| 2024-08-12 | 23.37 (+0.06) | 1.36 (+0.01) | 0.16 (-0.01) | 44 | 9.82 | 4 | 0.89 | -5 | 1.12 | 448 | 344.0 | 345.0 | 349.5 | 342.5 |
| 2024-08-09 | 23.31 (-0.58) | 1.35 (0.0) | 0.17 (-0.01) | -511 | 48.81 | 3 | 0.29 | -13 | 1.24 | 1047 | 341.5 | 352.0 | 357.5 | 341.5 |
| 2024-08-08 | 23.89 (-0.18) | 1.35 (+0.01) | 0.18 (0.0) | -153 | 39.95 | 5 | 1.31 | -1 | 0.26 | 383 | 348.0 | 352.0 | 353.5 | 346.5 |
| 2024-08-07 | 24.07 (+0.05) | 1.34 (0.0) | 0.18 (0.0) | 38 | 7.54 | 1 | 0.2 | 7 | 1.39 | 504 | 358.0 | 345.0 | 363.0 | 342.5 |
| 2024-08-06 | 24.02 (-0.08) | 1.34 (+0.01) | 0.18 (0.0) | -59 | 8.81 | 11 | 1.64 | -6 | 0.9 | 670 | 331.5 | 340.0 | 340.0 | 314.0 |
| 2024-08-05 | 24.1 (-0.1) | 1.33 (0.0) | 0.18 (-0.04) | -91 | 12.66 | -5 | 0.7 | -26 | 3.62 | 719 | 330.5 | 362.0 | 362.0 | 330.5 |
| 2024-08-02 | 24.2 (-0.04) | 1.33 (+0.03) | 0.22 (0.0) | -36 | 11.5 | 21 | 6.71 | -4 | 1.28 | 313 | 367.0 | 373.0 | 377.0 | 366.5 |
| 2024-08-01 | 24.24 (-0.02) | 1.3 (0.0) | 0.22 (0.0) | -22 | 9.65 | 4 | 1.75 | 5 | 2.19 | 228 | 380.5 | 378.0 | 381.5 | 376.0 |
| 2024-07-31 | 24.26 (-0.07) | 1.3 (0.0) | 0.22 (0.0) | -54 | 36.24 | 1 | 0.67 | 0 | 0.0 | 149 | 373.5 | 371.0 | 378.0 | 371.0 |
| 2024-07-30 | 24.33 (-0.14) | 1.3 (+0.01) | 0.22 (0.0) | -101 | 42.26 | 4 | 1.67 | 0 | 0.0 | 239 | 372.0 | 367.5 | 374.5 | 367.5 |
| 2024-07-29 | 24.47 (-0.02) | 1.29 (0.0) | 0.22 (0.0) | -80 | 30.08 | 5 | 1.88 | -3 | 1.13 | 266 | 373.5 | 380.0 | 382.5 | 373.5 |
| 2024-07-26 | 24.49 (-0.15) | 1.29 (+0.01) | 0.22 (0.0) | -125 | 29.07 | 5 | 1.16 | 2 | 0.47 | 430 | 378.5 | 365.0 | 382.0 | 362.0 |
| 2024-07-23 | 24.64 (-0.02) | 1.28 (+0.01) | 0.22 (+0.01) | -19 | 5.52 | 7 | 2.03 | 4 | 1.16 | 344 | 373.5 | 367.5 | 375.0 | 367.5 |
| 2024-07-22 | 24.66 (-0.06) | 1.27 (+0.25) | 0.21 (0.0) | -66 | 9.18 | 25 | 3.48 | 4 | 0.56 | 719 | 363.0 | 379.0 | 379.0 | 361.5 |
| 2024-07-19 | 24.72 (-0.27) | 1.02 (+0.01) | 0.21 (-0.01) | -275 | 53.09 | 11 | 2.12 | -8 | 1.54 | 518 | 380.0 | 391.5 | 391.5 | 380.0 |
| 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 | 24.99 (-0.38) | 1.01 (+0.03) | 0.22 (0.0) | -344 | 38.96 | 21 | 2.38 | 0 | 0.0 | 883 | 391.5 | 394.5 | 394.5 | 385.5 |
| 2024-07-17 | 25.37 (-0.25) | 0.98 (+0.02) | 0.22 (0.0) | -257 | 69.46 | 11 | 2.97 | -1 | 0.27 | 370 | 399.0 | 406.0 | 407.0 | 398.0 |
| 2024-07-16 | 25.62 (+0.26) | 0.96 (+0.01) | 0.22 (0.0) | 112 | 20.0 | 9 | 1.61 | 4 | 0.71 | 560 | 405.0 | 399.5 | 411.0 | 398.5 |
| 2024-07-15 | 25.36 (-0.17) | 0.95 (+0.01) | 0.22 (0.0) | -126 | 44.84 | 8 | 2.85 | -3 | 1.07 | 281 | 398.0 | 404.5 | 404.5 | 397.0 |
| 2024-07-12 | 25.53 (-0.08) | 0.94 (+0.02) | 0.22 (-0.01) | -64 | 24.43 | 15 | 5.73 | -4 | 1.53 | 262 | 401.5 | 404.5 | 405.5 | 401.0 |
| 2024-07-11 | 25.61 (+0.13) | 0.92 (+0.01) | 0.23 (0.0) | 61 | 16.85 | 6 | 1.66 | 1 | 0.28 | 362 | 404.5 | 405.5 | 408.5 | 404.0 |
| 2024-07-10 | 25.48 (-0.21) | 0.91 (+0.01) | 0.23 (-0.01) | -166 | 36.89 | 11 | 2.44 | -10 | 2.22 | 450 | 404.0 | 409.5 | 409.5 | 404.0 |
| 2024-07-09 | 25.69 (+0.23) | 0.9 (+0.01) | 0.24 (+0.01) | 165 | 20.89 | 8 | 1.01 | 3 | 0.38 | 790 | 407.5 | 403.0 | 411.5 | 401.0 |
| 2024-07-08 | 25.46 (-0.14) | 0.89 (+0.01) | 0.23 (-0.01) | -105 | 23.39 | 9 | 2.0 | -3 | 0.67 | 449 | 398.5 | 404.0 | 405.5 | 398.5 |
| 2024-07-05 | 25.6 (-0.12) | 0.88 (+0.01) | 0.24 (0.0) | -99 | 22.0 | 9 | 2.0 | 1 | 0.22 | 450 | 403.5 | 405.0 | 407.5 | 399.0 |
| 2024-07-04 | 25.72 (+0.12) | 0.87 (+0.04) | 0.24 (0.0) | 101 | 21.58 | 30 | 6.41 | 0 | 0.0 | 468 | 402.0 | 395.0 | 402.0 | 394.5 |
| 2024-07-03 | 25.6 (-0.15) | 0.83 (+0.02) | 0.24 (-0.02) | -158 | 37.8 | 15 | 3.59 | -15 | 3.59 | 418 | 394.0 | 395.0 | 400.0 | 393.0 |
| 2024-07-02 | 25.75 (-0.07) | 0.81 (+0.04) | 0.26 (-0.03) | -203 | 44.42 | 23 | 5.03 | -24 | 5.25 | 457 | 395.0 | 396.5 | 396.5 | 390.5 |
| 2024-07-01 | 25.82 (-0.62) | 0.77 (0.0) | 0.29 (0.0) | -463 | 48.84 | 1 | 0.11 | -2 | 0.21 | 948 | 396.5 | 400.0 | 402.0 | 395.0 |
| 2024-06-28 | 26.44 (+0.18) | 0.77 (0.0) | 0.29 (+0.06) | 160 | 20.49 | 0 | 0.0 | 43 | 5.51 | 781 | 411.0 | 412.0 | 415.5 | 408.5 |
| 2024-06-27 | 26.26 (-0.34) | 0.77 (+0.02) | 0.23 (+0.01) | -252 | 45.0 | 17 | 3.04 | 7 | 1.25 | 560 | 408.5 | 412.5 | 415.5 | 408.0 |
| 2024-06-26 | 26.6 (-0.04) | 0.75 (+0.02) | 0.22 (0.0) | -16 | 3.12 | 17 | 3.32 | 2 | 0.39 | 512 | 412.5 | 414.5 | 417.0 | 411.5 |
| 2024-06-25 | 26.64 (-0.51) | 0.73 (+0.03) | 0.22 (-0.01) | -413 | 42.98 | 21 | 2.19 | -3 | 0.31 | 961 | 411.5 | 424.0 | 424.0 | 408.0 |
| 2024-06-24 | 27.15 (-0.13) | 0.7 (+0.04) | 0.23 (+0.01) | -119 | 17.68 | 30 | 4.46 | 3 | 0.45 | 673 | 420.5 | 420.0 | 429.0 | 419.5 |
| 2024-06-21 | 27.28 (-0.07) | 0.66 (0.0) | 0.22 (-0.01) | -55 | 8.08 | -2 | 0.29 | -3 | 0.44 | 681 | 420.0 | 427.0 | 427.0 | 419.0 |
| 2024-06-20 | 27.35 (+0.18) | 0.66 (0.0) | 0.23 (+0.01) | 97 | 24.01 | 3 | 0.74 | 6 | 1.49 | 404 | 427.5 | 424.0 | 429.0 | 422.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 27.17 (-0.25) | 0.66 (+0.01) | 0.22 (+0.01) | -11 | 3.38 | 6 | 1.85 | 5 | 1.54 | 325 | 422.0 | 430.5 | 430.5 | 422.0 |
| 2024-06-18 | 27.42 (0.0) | 0.65 (+0.01) | 0.21 (0.0) | -10 | 2.44 | 6 | 1.47 | -1 | 0.24 | 409 | 423.5 | 426.5 | 432.0 | 422.0 |
| 2024-06-17 | 27.42 (-0.06) | 0.64 (0.0) | 0.21 (0.0) | -27 | 9.85 | -1 | 0.36 | 1 | 0.36 | 274 | 425.5 | 432.5 | 432.5 | 425.0 |
| 2024-06-14 | 27.48 (-0.51) | 0.64 (0.0) | 0.21 (0.0) | 44 | 9.36 | 3 | 0.64 | 1 | 0.21 | 470 | 427.0 | 428.0 | 432.5 | 426.5 |
| 2024-06-13 | 27.99 (-0.09) | 0.64 (+0.01) | 0.21 (0.0) | 14 | 3.23 | 5 | 1.15 | -1 | 0.23 | 433 | 426.5 | 427.5 | 429.0 | 423.0 |
| 2024-06-12 | 28.08 (+1.31) | 0.63 (-0.85) | 0.21 (+0.01) | 1051 | 74.8 | -643 | 45.77 | 8 | 0.57 | 1405 | 425.5 | 414.0 | 425.5 | 414.0 |
| 2024-06-11 | 26.77 (+0.18) | 1.48 (-0.81) | 0.2 (0.0) | 354 | 23.37 | -610 | 40.26 | 1 | 0.07 | 1515 | 418.0 | 419.0 | 419.0 | 407.5 |
| 2024-06-07 | 26.59 (+0.67) | 2.29 (-0.86) | 0.2 (0.0) | 678 | 50.75 | -653 | 48.88 | 1 | 0.07 | 1336 | 418.5 | 414.5 | 418.5 | 410.5 |
| 2024-06-06 | 25.92 (+0.22) | 3.15 (-0.86) | 0.2 (0.0) | 107 | 6.85 | -652 | 41.74 | 0 | 0.0 | 1562 | 415.0 | 421.0 | 421.0 | 410.5 |
| 2024-06-05 | 25.7 (+0.63) | 4.01 (-0.85) | 0.2 (0.0) | 497 | 30.4 | -652 | 39.88 | -1 | 0.06 | 1635 | 421.5 | 424.0 | 428.5 | 416.0 |
| 2024-06-04 | 25.07 (+0.7) | 4.86 (-0.8) | 0.2 (0.0) | 697 | 47.9 | -603 | 41.44 | -1 | 0.07 | 1455 | 422.0 | 420.0 | 422.5 | 415.0 |
| 2024-06-03 | 24.37 (+1.17) | 5.66 (-0.98) | 0.2 (+0.01) | 886 | 47.3 | -745 | 39.78 | 7 | 0.37 | 1873 | 420.5 | 415.5 | 421.5 | 411.0 |
| 2024-05-31 | 23.2 (+1.34) | 6.64 (-1.31) | 0.19 (+0.02) | 1060 | 57.89 | -989 | 54.01 | 13 | 0.71 | 1831 | 413.0 | 413.0 | 416.0 | 410.0 |
| 2024-05-30 | 21.86 (+0.49) | 7.95 (-0.83) | 0.17 (0.0) | 420 | 36.49 | -634 | 55.08 | 2 | 0.17 | 1151 | 408.5 | 412.5 | 414.5 | 408.0 |
| 2024-05-29 | 21.37 (+0.6) | 8.78 (-0.79) | 0.17 (+0.01) | 417 | 30.66 | -598 | 43.97 | 8 | 0.59 | 1360 | 411.5 | 413.0 | 420.5 | 410.0 |
| 2024-05-28 | 20.77 (+0.45) | 9.57 (-0.59) | 0.16 (0.0) | 301 | 26.17 | -449 | 39.04 | -1 | 0.09 | 1150 | 413.0 | 410.0 | 419.0 | 409.0 |
| 2024-05-27 | 20.32 (+0.26) | 10.16 (-0.6) | 0.16 (0.0) | 149 | 16.76 | -457 | 51.41 | -2 | 0.22 | 889 | 403.5 | 403.5 | 410.5 | 402.5 |
| 2024-05-24 | 20.06 (+0.02) | 10.76 (-0.02) | 0.16 (-0.01) | -13 | 3.1 | -10 | 2.38 | -7 | 1.67 | 420 | 402.5 | 399.5 | 406.0 | 399.0 |
| 2024-05-23 | 20.04 (-0.18) | 10.78 (-0.08) | 0.17 (-0.01) | -154 | 31.69 | -64 | 13.17 | -5 | 1.03 | 486 | 404.0 | 409.0 | 412.0 | 403.0 |
| 2024-05-22 | 20.22 (-0.02) | 10.86 (-0.01) | 0.18 (0.0) | -8 | 1.75 | -3 | 0.66 | -2 | 0.44 | 456 | 406.5 | 407.5 | 410.5 | 405.0 |
| 2024-05-21 | 20.24 (-0.2) | 10.87 (0.0) | 0.18 (-0.01) | -189 | 39.71 | -5 | 1.05 | -5 | 1.05 | 476 | 404.0 | 409.0 | 411.0 | 404.0 |
| 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 | 20.44 (-0.11) | 10.87 (-0.01) | 0.19 (-0.01) | -122 | 25.79 | -2 | 0.42 | -9 | 1.9 | 473 | 409.0 | 415.0 | 415.5 | 407.0 |
| 2024-05-17 | 20.55 (-0.01) | 10.88 (+0.04) | 0.2 (0.0) | -67 | 21.27 | 27 | 8.57 | 2 | 0.63 | 315 | 412.0 | 411.5 | 415.0 | 409.5 |
| 2024-05-16 | 20.56 (+0.08) | 10.84 (-0.06) | 0.2 (0.0) | -55 | 10.28 | -43 | 8.04 | -3 | 0.56 | 535 | 411.5 | 413.0 | 415.0 | 410.5 |
| 2024-05-15 | 20.48 (-0.08) | 10.9 (+0.01) | 0.2 (0.0) | -102 | 22.97 | 4 | 0.9 | 0 | 0.0 | 444 | 413.0 | 411.0 | 413.5 | 408.0 |
| 2024-05-14 | 20.56 (-0.17) | 10.89 (0.0) | 0.2 (-0.01) | -96 | 21.15 | -3 | 0.66 | -6 | 1.32 | 454 | 407.5 | 410.0 | 413.0 | 406.5 |
| 2024-05-13 | 20.73 (+0.1) | 10.89 (0.0) | 0.21 (0.0) | -71 | 10.87 | 0 | 0.0 | -2 | 0.31 | 653 | 410.0 | 414.0 | 420.0 | 410.0 |
| 2024-05-10 | 20.63 (-0.64) | 10.89 (+0.01) | 0.21 (-0.01) | -506 | 44.62 | 8 | 0.71 | -5 | 0.44 | 1134 | 416.5 | 432.5 | 435.0 | 414.0 |
| 2024-05-09 | 21.27 (0.0) | 10.88 (+0.02) | 0.22 (-0.01) | -156 | 29.94 | 17 | 3.26 | -10 | 1.92 | 521 | 426.5 | 434.0 | 436.0 | 425.5 |
| 2024-05-08 | 21.27 (-0.22) | 10.86 (+0.03) | 0.23 (-0.05) | -177 | 10.65 | 21 | 1.26 | -34 | 2.05 | 1662 | 433.5 | 419.5 | 435.0 | 419.5 |
| 2024-05-07 | 21.49 (-0.44) | 10.83 (+0.08) | 0.28 (+0.08) | -370 | 38.34 | 61 | 6.32 | 60 | 6.22 | 965 | 453.0 | 443.0 | 453.0 | 441.0 |
| 2024-05-06 | 21.93 (-0.15) | 10.75 (+0.11) | 0.2 (+0.04) | -131 | 20.79 | 88 | 13.97 | 28 | 4.44 | 630 | 441.5 | 435.0 | 444.0 | 432.0 |
| 2024-05-03 | 22.08 (-0.04) | 10.64 (+0.06) | 0.16 (0.0) | -56 | 15.09 | 41 | 11.05 | 3 | 0.81 | 371 | 429.0 | 429.5 | 431.5 | 426.5 |
| 2024-05-02 | 22.12 (-0.01) | 10.58 (-0.01) | 0.16 (0.0) | -28 | 11.24 | -1 | 0.4 | 2 | 0.8 | 249 | 425.0 | 423.0 | 427.0 | 420.0 |
| 2024-04-30 | 22.13 (+0.02) | 10.59 (-0.12) | 0.16 (0.0) | -2 | 0.41 | -95 | 19.47 | -4 | 0.82 | 488 | 427.0 | 429.5 | 433.0 | 424.5 |
| 2024-04-29 | 22.11 (+0.04) | 10.71 (-0.07) | 0.16 (+0.01) | 21 | 3.8 | -50 | 9.06 | 10 | 1.81 | 552 | 432.0 | 430.0 | 434.5 | 427.0 |
| 2024-04-26 | 22.07 (-0.21) | 10.78 (+0.12) | 0.15 (0.0) | -195 | 48.99 | 87 | 21.86 | -3 | 0.75 | 398 | 428.0 | 426.0 | 428.0 | 422.5 |
| 2024-04-25 | 22.28 (-0.01) | 10.66 (0.0) | 0.15 (0.0) | -29 | 10.9 | -1 | 0.38 | 0 | 0.0 | 266 | 425.5 | 426.5 | 432.0 | 423.5 |
| 2024-04-24 | 22.29 (-0.02) | 10.66 (0.0) | 0.15 (0.0) | -58 | 21.32 | 4 | 1.47 | -1 | 0.37 | 272 | 432.5 | 424.0 | 432.5 | 424.0 |
| 2024-04-23 | 22.31 (-0.02) | 10.66 (+0.01) | 0.15 (0.0) | -11 | 3.48 | 5 | 1.58 | 1 | 0.32 | 316 | 419.5 | 414.0 | 421.0 | 412.0 |
| 2024-04-22 | 22.33 (+0.01) | 10.65 (-0.34) | 0.15 (-0.01) | -3 | 0.63 | 7 | 1.48 | -3 | 0.63 | 474 | 411.0 | 421.0 | 423.5 | 411.0 |
| 2024-04-19 | 22.32 (+0.22) | 10.99 (-0.07) | 0.16 (-0.01) | 160 | 18.78 | -54 | 6.34 | -11 | 1.29 | 852 | 420.0 | 434.0 | 434.0 | 411.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 22.1 (-0.14) | 11.06 (0.0) | 0.17 (-0.02) | -131 | 29.91 | 0 | 0.0 | -10 | 2.28 | 438 | 436.5 | 444.0 | 448.0 | 436.5 |
| 2024-04-17 | 22.24 (+0.02) | 11.06 (0.0) | 0.19 (0.0) | 10 | 2.5 | -1 | 0.25 | 0 | 0.0 | 400 | 445.5 | 442.0 | 450.0 | 442.0 |
| 2024-04-16 | 22.22 (+0.03) | 11.06 (-0.08) | 0.19 (+0.02) | 7 | 1.04 | -60 | 8.92 | 10 | 1.49 | 673 | 439.5 | 446.5 | 449.5 | 439.5 |
| 2024-04-15 | 22.19 (+0.12) | 11.14 (0.0) | 0.17 (-0.02) | 77 | 16.92 | -1 | 0.22 | -11 | 2.42 | 455 | 446.5 | 453.5 | 455.0 | 446.0 |
| 2024-04-12 | 22.07 (-0.05) | 11.14 (-0.02) | 0.19 (-0.01) | -57 | 8.98 | -9 | 1.42 | -6 | 0.94 | 635 | 453.0 | 461.5 | 461.5 | 452.5 |
| 2024-04-11 | 22.12 (-0.33) | 11.16 (-0.02) | 0.2 (-0.01) | -298 | 12.97 | -22 | 0.96 | -14 | 0.61 | 2298 | 458.0 | 474.5 | 474.5 | 454.5 |
| 2024-04-10 | 22.45 (+0.38) | 11.18 (-0.01) | 0.21 (+0.02) | 266 | 35.95 | -1 | 0.14 | 14 | 1.89 | 740 | 481.5 | 481.0 | 493.0 | 481.0 |
| 2024-04-09 | 22.07 (+0.15) | 11.19 (0.0) | 0.19 (0.0) | 67 | 7.02 | 0 | 0.0 | 2 | 0.21 | 954 | 476.5 | 487.5 | 495.0 | 476.0 |
| 2024-04-08 | 21.92 (-0.03) | 11.19 (0.0) | 0.19 (-0.01) | -35 | 13.73 | 0 | 0.0 | -3 | 1.18 | 255 | 481.0 | 480.0 | 484.5 | 474.0 |
| 2024-04-03 | 21.95 (-0.03) | 11.19 (0.0) | 0.2 (0.0) | -45 | 14.8 | -2 | 0.66 | -4 | 1.32 | 304 | 480.0 | 481.0 | 487.0 | 478.0 |
| 2024-04-02 | 21.98 (+0.27) | 11.19 (-0.06) | 0.2 (+0.01) | 199 | 48.42 | -53 | 12.9 | 6 | 1.46 | 411 | 486.5 | 481.5 | 489.0 | 481.5 |
| 2024-04-01 | 21.71 (+0.1) | 11.25 (-0.01) | 0.19 (0.0) | 38 | 9.72 | 0 | 0.0 | 1 | 0.26 | 391 | 480.0 | 481.0 | 485.0 | 474.5 |
| 2024-03-29 | 21.61 (-0.01) | 11.26 (0.0) | 0.19 (-0.03) | -38 | 12.75 | 1 | 0.34 | -24 | 8.05 | 298 | 478.5 | 473.0 | 478.5 | 471.0 |
| 2024-03-28 | 21.62 (+0.11) | 11.26 (+0.01) | 0.22 (+0.02) | 43 | 8.9 | 9 | 1.86 | 20 | 4.14 | 483 | 473.0 | 474.5 | 483.0 | 470.0 |
| 2024-03-27 | 21.51 (-0.03) | 11.25 (+0.02) | 0.2 (0.0) | -68 | 22.44 | 11 | 3.63 | 0 | 0.0 | 303 | 472.5 | 477.5 | 480.0 | 472.5 |
| 2024-03-26 | 21.54 (-0.03) | 11.23 (+0.04) | 0.2 (-0.03) | -35 | 8.93 | 30 | 7.65 | -22 | 5.61 | 392 | 477.0 | 480.0 | 486.0 | 471.5 |
| 2024-03-25 | 21.57 (-0.05) | 11.19 (+0.01) | 0.23 (-0.02) | -36 | 7.21 | 5 | 1.0 | -19 | 3.81 | 499 | 477.5 | 487.0 | 487.5 | 477.0 |
| 2024-03-22 | 21.62 (-0.19) | 11.18 (0.0) | 0.25 (-0.05) | 21 | 4.07 | 2 | 0.39 | -37 | 7.17 | 516 | 486.5 | 495.0 | 495.0 | 482.5 |
| 2024-03-21 | 21.81 (+0.29) | 11.18 (+0.03) | 0.3 (0.0) | 328 | 56.16 | 27 | 4.62 | 1 | 0.17 | 584 | 494.5 | 493.0 | 494.5 | 488.5 |
| 2024-03-20 | 21.52 (-0.43) | 11.15 (+0.03) | 0.3 (-0.06) | -306 | 26.0 | 24 | 2.04 | -48 | 4.08 | 1177 | 484.0 | 500.0 | 506.0 | 484.0 |
| 2024-03-19 | 21.95 (+0.11) | 11.12 (+0.62) | 0.36 (+0.08) | 83 | 4.73 | 467 | 26.59 | 64 | 3.64 | 1756 | 498.0 | 487.0 | 500.0 | 482.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 21.84 (+0.14) | 10.5 (+0.01) | 0.28 (-0.01) | 105 | 12.49 | 3 | 0.36 | -11 | 1.31 | 841 | 481.5 | 487.5 | 493.0 | 481.0 |
| 2024-03-15 | 21.7 (+0.35) | 10.49 (-0.24) | 0.29 (-0.01) | 263 | 21.42 | -183 | 14.9 | -4 | 0.33 | 1228 | 479.5 | 479.5 | 496.0 | 477.5 |
| 2024-03-14 | 21.35 (-0.19) | 10.73 (-0.04) | 0.3 (-0.02) | -169 | 15.72 | -30 | 2.79 | -15 | 1.4 | 1075 | 476.5 | 484.5 | 488.0 | 472.0 |
| 2024-03-13 | 21.54 (+0.15) | 10.77 (-0.01) | 0.32 (-0.13) | 151 | 8.37 | -1 | 0.06 | -99 | 5.48 | 1805 | 486.0 | 496.0 | 500.0 | 479.5 |
| 2024-03-12 | 21.39 (-0.19) | 10.78 (+0.06) | 0.45 (+0.2) | -155 | 9.56 | 40 | 2.47 | 153 | 9.43 | 1622 | 489.0 | 468.0 | 489.5 | 466.5 |
| 2024-03-11 | 21.58 (-0.12) | 10.72 (-0.01) | 0.25 (0.0) | -92 | 14.63 | -8 | 1.27 | -1 | 0.16 | 629 | 463.0 | 470.0 | 478.0 | 462.0 |
| 2024-03-08 | 21.7 (+0.16) | 10.73 (-0.03) | 0.25 (-0.03) | 16 | 1.68 | -22 | 2.31 | -21 | 2.21 | 951 | 462.0 | 478.5 | 482.0 | 460.0 |
| 2024-03-07 | 21.54 (-0.02) | 10.76 (0.0) | 0.28 (-0.03) | -15 | 1.61 | -1 | 0.11 | -23 | 2.48 | 929 | 470.5 | 475.0 | 484.0 | 465.5 |
| 2024-03-06 | 21.56 (-0.14) | 10.76 (-0.01) | 0.31 (0.0) | -85 | 11.11 | 0 | 0.0 | -1 | 0.13 | 765 | 472.0 | 474.5 | 479.5 | 471.0 |
| 2024-03-05 | 21.7 (-0.31) | 10.77 (+0.01) | 0.31 (-0.06) | -252 | 21.69 | -1 | 0.09 | -49 | 4.22 | 1162 | 475.0 | 488.5 | 488.5 | 475.0 |
| 2024-03-04 | 22.01 (-0.44) | 10.76 (+0.06) | 0.37 (+0.01) | -345 | 14.86 | 49 | 2.11 | 10 | 0.43 | 2322 | 480.0 | 485.5 | 498.0 | 473.0 |
| 2024-03-01 | 22.45 (+0.29) | 10.7 (+0.09) | 0.36 (+0.17) | 220 | 6.56 | 67 | 2.0 | 131 | 3.91 | 3353 | 477.0 | 459.0 | 488.5 | 458.0 |
| 2024-02-29 | 22.16 (-0.12) | 10.61 (0.0) | 0.19 (-0.01) | -67 | 12.91 | 0 | 0.0 | -8 | 1.54 | 519 | 447.0 | 455.0 | 455.0 | 442.5 |
| 2024-02-27 | 22.28 (+0.18) | 10.61 (0.0) | 0.2 (0.0) | 123 | 16.62 | -1 | 0.14 | -3 | 0.41 | 740 | 449.0 | 447.0 | 458.0 | 443.0 |
| 2024-02-26 | 22.1 (-0.26) | 10.61 (0.0) | 0.2 (-0.03) | -207 | 38.33 | 3 | 0.56 | -22 | 4.07 | 540 | 445.0 | 460.0 | 460.0 | 445.0 |
| 2024-02-23 | 22.36 (+0.23) | 10.61 (0.0) | 0.23 (-0.04) | 170 | 24.78 | 0 | 0.0 | -32 | 4.66 | 686 | 460.5 | 465.0 | 468.0 | 452.0 |
| 2024-02-22 | 22.13 (+0.32) | 10.61 (+0.19) | 0.27 (+0.07) | 244 | 20.64 | 141 | 11.93 | 53 | 4.48 | 1182 | 460.0 | 443.5 | 462.0 | 439.0 |
| 2024-02-21 | 21.81 (-0.07) | 10.42 (0.0) | 0.2 (-0.01) | -23 | 4.3 | 3 | 0.56 | -8 | 1.5 | 535 | 441.0 | 450.0 | 450.0 | 439.0 |
| 2024-02-20 | 21.88 (+0.18) | 10.42 (+0.09) | 0.21 (+0.03) | 146 | 14.94 | 70 | 7.16 | 26 | 2.66 | 977 | 444.5 | 436.0 | 448.5 | 435.0 |
| 2024-02-19 | 21.7 (-0.1) | 10.33 (+0.01) | 0.18 (-0.02) | 6 | 1.24 | 9 | 1.86 | -16 | 3.31 | 484 | 435.0 | 440.0 | 440.0 | 430.0 |
| 2024-02-16 | 21.8 (+0.79) | 10.32 (0.0) | 0.2 (+0.02) | 595 | 35.54 | -2 | 0.12 | 16 | 0.96 | 1674 | 436.0 | 419.0 | 450.0 | 419.0 |
| 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 | 21.01 (+1.7) | 10.32 (+0.02) | 0.18 (+0.03) | 1262 | 63.45 | 16 | 0.8 | 19 | 0.96 | 1989 | 416.0 | 395.0 | 416.0 | 392.5 |
| 2024-02-05 | 19.31 (+0.02) | 10.3 (-0.02) | 0.15 (-0.01) | -79 | 42.7 | -17 | 9.19 | -7 | 3.78 | 185 | 378.5 | 381.5 | 381.5 | 378.0 |
| 2024-02-02 | 19.29 (-0.03) | 10.32 (0.0) | 0.16 (0.0) | 38 | 20.43 | 0 | 0.0 | -2 | 1.08 | 186 | 381.5 | 381.0 | 383.0 | 377.5 |
| 2024-02-01 | 19.32 (-0.09) | 10.32 (0.0) | 0.16 (0.0) | -29 | 19.33 | 0 | 0.0 | 1 | 0.67 | 150 | 377.0 | 375.0 | 380.0 | 375.0 |
| 2024-01-31 | 19.41 (-0.01) | 10.32 (0.0) | 0.16 (0.0) | 0 | 0.0 | -1 | 0.65 | 0 | 0.0 | 154 | 376.5 | 378.5 | 380.0 | 376.0 |
| 2024-01-30 | 19.42 (-0.13) | 10.32 (0.0) | 0.16 (0.0) | -77 | 45.56 | 0 | 0.0 | 0 | 0.0 | 169 | 376.5 | 380.5 | 380.5 | 374.0 |
| 2024-01-29 | 19.55 (-0.03) | 10.32 (0.0) | 0.16 (0.0) | -2 | 1.08 | -1 | 0.54 | 0 | 0.0 | 185 | 378.0 | 374.0 | 379.5 | 374.0 |
| 2024-01-26 | 19.58 (-0.21) | 10.32 (0.0) | 0.16 (-0.01) | -146 | 34.35 | 0 | 0.0 | -4 | 0.94 | 425 | 377.0 | 385.0 | 385.0 | 375.5 |
| 2024-01-25 | 19.79 (-0.02) | 10.32 (0.0) | 0.17 (0.0) | -16 | 14.29 | 0 | 0.0 | -4 | 3.57 | 112 | 385.0 | 384.0 | 386.5 | 384.0 |
| 2024-01-24 | 19.81 (-0.12) | 10.32 (0.0) | 0.17 (-0.01) | -97 | 32.88 | -1 | 0.34 | -4 | 1.36 | 295 | 384.0 | 388.0 | 389.0 | 384.0 |
| 2024-01-23 | 19.93 (+0.01) | 10.32 (-0.06) | 0.18 (0.0) | 3 | 1.19 | -41 | 16.27 | -1 | 0.4 | 252 | 387.0 | 391.0 | 391.5 | 387.0 |
| 2024-01-22 | 19.92 (0.0) | 10.38 (-0.05) | 0.18 (-0.01) | -10 | 3.57 | -40 | 14.29 | -4 | 1.43 | 280 | 390.5 | 390.0 | 393.0 | 387.0 |
| 2024-01-19 | 19.92 (+0.05) | 10.43 (-0.05) | 0.19 (-0.02) | 57 | 27.27 | -38 | 18.18 | -18 | 8.61 | 209 | 389.0 | 388.0 | 394.0 | 388.0 |
| 2024-01-18 | 19.87 (-0.17) | 10.48 (-0.05) | 0.21 (-0.03) | -108 | 24.0 | -36 | 8.0 | -21 | 4.67 | 450 | 387.5 | 396.5 | 396.5 | 385.5 |
| 2024-01-17 | 20.04 (-0.25) | 10.53 (-0.05) | 0.24 (+0.01) | -177 | 34.04 | -36 | 6.92 | 10 | 1.92 | 520 | 394.0 | 405.0 | 405.0 | 394.0 |
| 2024-01-16 | 20.29 (+0.01) | 10.58 (+0.03) | 0.23 (0.0) | 26 | 13.61 | 16 | 8.38 | -4 | 2.09 | 191 | 404.5 | 404.5 | 404.5 | 401.0 |
| 2024-01-15 | 20.28 (+0.21) | 10.55 (0.0) | 0.23 (+0.02) | 189 | 61.56 | 0 | 0.0 | 16 | 5.21 | 307 | 403.5 | 397.0 | 405.0 | 397.0 |
| 2024-01-12 | 20.07 (-0.16) | 10.55 (0.0) | 0.21 (0.0) | -48 | 12.0 | 0 | 0.0 | -3 | 0.75 | 400 | 396.5 | 406.0 | 408.0 | 396.5 |
| 2024-01-11 | 20.23 (+0.19) | 10.55 (+0.17) | 0.21 (+0.01) | 194 | 34.7 | 127 | 22.72 | 10 | 1.79 | 559 | 404.0 | 400.0 | 406.0 | 398.5 |
| 2024-01-10 | 20.04 (-0.18) | 10.38 (+0.03) | 0.2 (-0.03) | -42 | 12.21 | 26 | 7.56 | -23 | 6.69 | 344 | 398.0 | 404.0 | 404.0 | 396.5 |
| 2024-01-09 | 20.22 (+0.87) | 10.35 (+0.17) | 0.23 (+0.08) | 697 | 50.8 | 134 | 9.77 | 61 | 4.45 | 1372 | 401.5 | 395.5 | 405.0 | 395.0 |
| 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 | |||
| 2024-01-08 | 19.35 (-0.12) | 10.18 (+0.03) | 0.15 (0.0) | 92 | 33.82 | 19 | 6.99 | 2 | 0.74 | 272 | 394.0 | 388.0 | 397.0 | 388.0 |
| 2024-01-05 | 19.47 (-0.13) | 10.15 (+0.03) | 0.15 (0.0) | -115 | 53.99 | 20 | 9.39 | -5 | 2.35 | 213 | 388.0 | 394.0 | 394.0 | 387.0 |
| 2024-01-04 | 19.6 (-0.37) | 10.12 (+0.17) | 0.15 (0.0) | -155 | 38.85 | 128 | 32.08 | 5 | 1.25 | 399 | 394.0 | 397.0 | 398.0 | 389.0 |
| 2024-01-03 | 19.97 (+0.48) | 9.95 (+0.13) | 0.15 (-0.01) | 31 | 11.79 | 103 | 39.16 | -10 | 3.8 | 263 | 397.0 | 392.0 | 397.0 | 391.0 |
| 2024-01-02 | 19.49 (-0.22) | 9.82 (+0.02) | 0.16 (-0.01) | -99 | 41.42 | 12 | 5.02 | -7 | 2.93 | 239 | 394.5 | 400.5 | 401.0 | 392.5 |
| 2023-12-29 | 19.71 (-0.05) | 9.8 (+0.05) | 0.17 (-0.01) | 20 | 8.58 | 40 | 17.17 | -7 | 3.0 | 233 | 400.5 | 398.0 | 401.0 | 395.5 |
| 2023-12-28 | 19.76 (+0.43) | 9.75 (+0.01) | 0.18 (+0.01) | 328 | 43.85 | 5 | 0.67 | 10 | 1.34 | 748 | 397.0 | 397.0 | 403.5 | 396.5 |
| 2023-12-27 | 19.33 (+0.23) | 9.74 (0.0) | 0.17 (+0.01) | 171 | 65.02 | 1 | 0.38 | 4 | 1.52 | 263 | 395.5 | 392.0 | 396.0 | 391.5 |
| 2023-12-26 | 19.1 (-0.1) | 9.74 (+0.01) | 0.16 (-0.01) | 17 | 16.83 | 10 | 9.9 | -8 | 7.92 | 101 | 391.5 | 389.5 | 391.5 | 389.0 |
| 2023-12-25 | 19.2 (-0.21) | 9.73 (+0.01) | 0.17 (+0.01) | -12 | 3.16 | 10 | 2.63 | 8 | 2.11 | 380 | 388.5 | 395.5 | 395.5 | 388.5 |
| 2023-12-22 | 19.41 (-0.13) | 9.72 (+0.02) | 0.16 (-0.02) | 2 | 1.29 | 10 | 6.45 | -9 | 5.81 | 155 | 393.5 | 393.0 | 394.5 | 391.0 |
| 2023-12-21 | 19.54 (+0.22) | 9.7 (+0.01) | 0.18 (+0.01) | 92 | 20.26 | 9 | 1.98 | 4 | 0.88 | 454 | 393.0 | 390.5 | 396.0 | 389.0 |
| 2023-12-20 | 19.32 (+0.17) | 9.69 (0.0) | 0.17 (+0.01) | 136 | 47.22 | 0 | 0.0 | 7 | 2.43 | 288 | 391.5 | 389.0 | 396.0 | 388.5 |
| 2023-12-19 | 19.15 (-0.27) | 9.69 (+0.01) | 0.16 (0.0) | -172 | 54.95 | 10 | 3.19 | -1 | 0.32 | 313 | 388.0 | 396.0 | 396.5 | 387.0 |
| 2023-12-18 | 19.42 (+0.22) | 9.68 (+0.01) | 0.16 (-0.01) | 150 | 38.07 | 6 | 1.52 | -3 | 0.76 | 394 | 396.5 | 392.0 | 396.5 | 389.0 |
| 2023-12-15 | 19.2 (+0.06) | 9.67 (+0.01) | 0.17 (0.0) | 39 | 12.15 | 8 | 2.49 | -4 | 1.25 | 321 | 392.0 | 391.5 | 396.0 | 390.5 |
| 2023-12-14 | 19.14 (+0.04) | 9.66 (+0.01) | 0.17 (0.0) | 33 | 8.17 | 10 | 2.48 | 1 | 0.25 | 404 | 391.5 | 388.0 | 392.0 | 386.5 |
| 2023-12-13 | 19.1 (0.0) | 9.65 (+0.04) | 0.17 (0.0) | -20 | 4.52 | 23 | 5.2 | 2 | 0.45 | 442 | 385.0 | 385.0 | 389.0 | 385.0 |
| 2023-12-12 | 19.1 (+0.01) | 9.61 (0.0) | 0.17 (0.0) | -38 | 8.05 | 2 | 0.42 | -2 | 0.42 | 472 | 384.0 | 389.0 | 389.0 | 384.0 |
| 2023-12-11 | 19.09 (+0.05) | 9.61 (+0.03) | 0.17 (+0.01) | -20 | 7.84 | 23 | 9.02 | 6 | 2.35 | 255 | 389.0 | 389.5 | 392.5 | 387.0 |
| 2023-12-08 | 19.04 (-0.16) | 9.58 (+0.02) | 0.16 (-0.04) | -70 | 19.55 | 16 | 4.47 | -32 | 8.94 | 358 | 388.0 | 394.0 | 397.0 | 388.0 |
| 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 | |||
| 2023-12-07 | 19.2 (-0.15) | 9.56 (+0.02) | 0.2 (-0.03) | -156 | 37.96 | 18 | 4.38 | -18 | 4.38 | 411 | 393.0 | 398.0 | 398.0 | 390.5 |
| 2023-12-06 | 19.35 (-0.1) | 9.54 (+0.03) | 0.23 (-0.01) | -77 | 29.73 | 18 | 6.95 | -10 | 3.86 | 259 | 398.0 | 398.5 | 399.0 | 395.5 |
| 2023-12-05 | 19.45 (-0.44) | 9.51 (+0.03) | 0.24 (0.0) | -236 | 37.58 | 24 | 3.82 | 2 | 0.32 | 628 | 396.5 | 404.0 | 405.0 | 396.5 |
| 2023-12-04 | 19.89 (+0.1) | 9.48 (+0.03) | 0.24 (+0.02) | 95 | 27.38 | 23 | 6.63 | 11 | 3.17 | 347 | 403.5 | 402.0 | 406.5 | 401.5 |
| 2023-12-01 | 19.79 (+0.14) | 9.45 (+0.03) | 0.22 (0.0) | 104 | 32.91 | 23 | 7.28 | 1 | 0.32 | 316 | 402.0 | 403.5 | 405.0 | 400.5 |
| 2023-11-30 | 19.65 (-0.18) | 9.42 (+0.03) | 0.22 (-0.01) | -148 | 22.29 | 23 | 3.46 | -7 | 1.05 | 664 | 402.5 | 408.0 | 409.0 | 399.5 |
| 2023-11-29 | 19.83 (+0.25) | 9.39 (+0.03) | 0.23 (0.0) | 133 | 25.78 | 23 | 4.46 | -1 | 0.19 | 516 | 406.0 | 403.5 | 407.5 | 402.0 |
| 2023-11-28 | 19.58 (+0.28) | 9.36 (+0.03) | 0.23 (+0.02) | 191 | 25.47 | 24 | 3.2 | 17 | 2.27 | 750 | 403.0 | 400.0 | 406.0 | 399.5 |
| 2023-11-27 | 19.3 (+0.33) | 9.33 (+0.03) | 0.21 (+0.01) | 269 | 29.82 | 24 | 2.66 | 8 | 0.89 | 902 | 397.0 | 394.0 | 406.0 | 394.0 |
| 2023-11-24 | 18.97 (+0.19) | 9.3 (-0.19) | 0.2 (-0.02) | 107 | 16.24 | -144 | 21.85 | -13 | 1.97 | 659 | 394.5 | 398.5 | 401.5 | 390.0 |
| 2023-11-23 | 18.78 (-0.3) | 9.49 (+0.04) | 0.22 (-0.02) | -251 | 50.2 | 24 | 4.8 | -16 | 3.2 | 500 | 396.0 | 405.0 | 405.5 | 396.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 20.98 (+0.49) | 2.13 (0.0) | 0.19 (+0.02) | 340 | 18.41 | 2 | 0.11 | 12 | 0.65 | 1847 | 361.0 | 338.0 | 363.0 | 336.0 |
| 2024-11-15 | 20.49 (+0.04) | 2.13 (0.0) | 0.17 (-0.04) | -132 | 8.79 | -3 | 0.2 | -32 | 2.13 | 1502 | 339.0 | 339.5 | 348.0 | 335.0 |
| 2024-11-08 | 20.45 (-0.74) | 2.13 (+0.22) | 0.21 (-0.02) | -505 | 34.8 | 170 | 11.72 | -12 | 0.83 | 1451 | 342.0 | 342.5 | 352.0 | 331.0 |
| 2024-11-01 | 21.19 (-0.43) | 1.91 (+0.03) | 0.23 (+0.02) | -316 | 33.83 | 23 | 2.46 | 17 | 1.82 | 934 | 338.0 | 357.5 | 357.5 | 328.0 |
| 2024-10-25 | 21.62 (+0.18) | 1.88 (+0.22) | 0.21 (+0.01) | 42 | 2.83 | 42 | 2.83 | 2 | 0.13 | 1484 | 356.5 | 359.0 | 365.5 | 352.5 |
| 2024-10-18 | 21.44 (+0.28) | 1.66 (+0.1) | 0.2 (0.0) | 66 | 3.1 | 76 | 3.57 | 7 | 0.33 | 2130 | 356.0 | 351.0 | 365.0 | 348.5 |
| 2024-10-11 | 21.16 (-0.1) | 1.56 (+0.08) | 0.2 (0.0) | -44 | 3.23 | 63 | 4.63 | -2 | 0.15 | 1361 | 352.0 | 346.5 | 358.0 | 346.5 |
| 2024-10-04 | 21.26 (-0.2) | 1.48 (+0.04) | 0.2 (0.0) | -103 | 16.97 | 31 | 5.11 | 0 | 0.0 | 607 | 342.0 | 343.0 | 344.5 | 338.5 |
| 2024-09-27 | 21.46 (-0.02) | 1.44 (+0.02) | 0.2 (+0.06) | 32 | 2.58 | 10 | 0.81 | 40 | 3.22 | 1242 | 344.5 | 328.5 | 349.0 | 328.5 |
| 2024-09-20 | 21.48 (-0.31) | 1.42 (+0.01) | 0.14 (+0.01) | -233 | 18.08 | 11 | 0.85 | 10 | 0.78 | 1289 | 327.5 | 337.5 | 341.5 | 327.5 |
| 2024-09-13 | 21.79 (-0.18) | 1.41 (+0.03) | 0.13 (0.0) | -124 | 8.31 | 18 | 1.21 | 3 | 0.2 | 1493 | 336.0 | 321.0 | 337.5 | 320.5 |
| 2024-09-06 | 21.97 (-0.71) | 1.38 (+0.04) | 0.13 (-0.02) | -515 | 26.49 | 34 | 1.75 | -20 | 1.03 | 1944 | 329.0 | 358.0 | 358.0 | 323.5 |
| 2024-08-30 | 22.68 (-0.38) | 1.34 (0.0) | 0.15 (0.0) | -208 | 14.72 | 3 | 0.21 | 6 | 0.42 | 1413 | 355.5 | 355.5 | 363.5 | 349.0 |
| 2024-08-23 | 23.06 (-0.14) | 1.34 (-0.01) | 0.15 (0.0) | -79 | 5.73 | -11 | 0.8 | -3 | 0.22 | 1379 | 352.5 | 355.0 | 362.0 | 350.0 |
| 2024-08-16 | 23.2 (-0.11) | 1.35 (0.0) | 0.15 (-0.02) | -76 | 3.72 | -3 | 0.15 | -13 | 0.64 | 2044 | 355.0 | 345.0 | 359.5 | 342.5 |
| 2024-08-09 | 23.31 (-0.89) | 1.35 (+0.02) | 0.17 (-0.05) | -776 | 23.34 | 15 | 0.45 | -39 | 1.17 | 3325 | 341.5 | 362.0 | 363.0 | 314.0 |
| 2024-08-02 | 24.2 (-0.29) | 1.33 (+0.04) | 0.22 (0.0) | -293 | 24.48 | 35 | 2.92 | -2 | 0.17 | 1197 | 367.0 | 380.0 | 382.5 | 366.5 |
| 2024-07-26 | 24.49 (-0.23) | 1.29 (+0.27) | 0.22 (+0.01) | -210 | 14.06 | 37 | 2.48 | 10 | 0.67 | 1494 | 378.5 | 379.0 | 382.0 | 361.5 |
| 2024-07-19 | 24.72 (-0.81) | 1.02 (+0.08) | 0.21 (-0.01) | -890 | 34.06 | 60 | 2.3 | -8 | 0.31 | 2613 | 380.0 | 404.5 | 411.0 | 380.0 |
| 2024-07-12 | 25.53 (-0.07) | 0.94 (+0.06) | 0.22 (-0.02) | -109 | 4.71 | 49 | 2.12 | -13 | 0.56 | 2316 | 401.5 | 404.0 | 411.5 | 398.5 |
| 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 | |||
| 2024-07-05 | 25.6 (-0.84) | 0.88 (+0.11) | 0.24 (-0.05) | -822 | 29.97 | 78 | 2.84 | -40 | 1.46 | 2743 | 403.5 | 400.0 | 407.5 | 390.5 |
| 2024-06-28 | 26.44 (-0.84) | 0.77 (+0.11) | 0.29 (+0.07) | -640 | 18.34 | 85 | 2.44 | 52 | 1.49 | 3490 | 411.0 | 420.0 | 429.0 | 408.0 |
| 2024-06-21 | 27.28 (-0.2) | 0.66 (+0.02) | 0.22 (+0.01) | -6 | 0.29 | 12 | 0.57 | 8 | 0.38 | 2094 | 420.0 | 432.5 | 432.5 | 419.0 |
| 2024-06-14 | 27.48 (+0.89) | 0.64 (-1.65) | 0.21 (+0.01) | 1463 | 38.25 | -1245 | 32.55 | 9 | 0.24 | 3825 | 427.0 | 419.0 | 432.5 | 407.5 |
| 2024-06-07 | 26.59 (+3.39) | 2.29 (-4.35) | 0.2 (+0.01) | 2865 | 36.44 | -3305 | 42.03 | 6 | 0.08 | 7863 | 418.5 | 415.5 | 428.5 | 410.5 |
| 2024-05-31 | 23.2 (+3.14) | 6.64 (-4.12) | 0.19 (+0.03) | 2347 | 36.77 | -3127 | 48.99 | 20 | 0.31 | 6383 | 413.0 | 403.5 | 420.5 | 402.5 |
| 2024-05-24 | 20.06 (-0.49) | 10.76 (-0.12) | 0.16 (-0.04) | -486 | 21.01 | -84 | 3.63 | -28 | 1.21 | 2313 | 402.5 | 415.0 | 415.5 | 399.0 |
| 2024-05-17 | 20.55 (-0.08) | 10.88 (-0.01) | 0.2 (-0.01) | -391 | 16.28 | -15 | 0.62 | -9 | 0.37 | 2402 | 412.0 | 414.0 | 420.0 | 406.5 |
| 2024-05-10 | 20.63 (-1.45) | 10.89 (+0.25) | 0.21 (+0.05) | -1340 | 27.27 | 195 | 3.97 | 39 | 0.79 | 4914 | 416.5 | 435.0 | 453.0 | 414.0 |
| 2024-05-03 | 22.08 (+0.01) | 10.64 (-0.14) | 0.16 (+0.01) | -65 | 3.91 | -105 | 6.31 | 11 | 0.66 | 1663 | 429.0 | 430.0 | 434.5 | 420.0 |
| 2024-04-26 | 22.07 (-0.25) | 10.78 (-0.21) | 0.15 (-0.01) | -296 | 17.13 | 102 | 5.9 | -6 | 0.35 | 1728 | 428.0 | 421.0 | 432.5 | 411.0 |
| 2024-04-19 | 22.32 (+0.25) | 10.99 (-0.15) | 0.16 (-0.03) | 123 | 4.36 | -116 | 4.11 | -22 | 0.78 | 2820 | 420.0 | 453.5 | 455.0 | 411.0 |
| 2024-04-12 | 22.07 (+0.12) | 11.14 (-0.05) | 0.19 (-0.01) | -57 | 1.17 | -32 | 0.66 | -7 | 0.14 | 4885 | 453.0 | 480.0 | 495.0 | 452.5 |
| 2024-04-03 | 21.95 (+0.34) | 11.19 (-0.07) | 0.2 (+0.01) | 192 | 17.33 | -55 | 4.96 | 3 | 0.27 | 1108 | 480.0 | 481.0 | 489.0 | 474.5 |
| 2024-03-29 | 21.61 (-0.01) | 11.26 (+0.08) | 0.19 (-0.06) | -134 | 6.78 | 56 | 2.83 | -45 | 2.28 | 1977 | 478.5 | 487.0 | 487.5 | 470.0 |
| 2024-03-22 | 21.62 (-0.08) | 11.18 (+0.69) | 0.25 (-0.04) | 231 | 4.74 | 523 | 10.73 | -31 | 0.64 | 4876 | 486.5 | 487.5 | 506.0 | 481.0 |
| 2024-03-15 | 21.7 (0.0) | 10.49 (-0.24) | 0.29 (+0.04) | -2 | 0.03 | -182 | 2.86 | 34 | 0.53 | 6361 | 479.5 | 470.0 | 500.0 | 462.0 |
| 2024-03-08 | 21.7 (-0.75) | 10.73 (+0.03) | 0.25 (-0.11) | -681 | 11.11 | 25 | 0.41 | -84 | 1.37 | 6131 | 462.0 | 485.5 | 498.0 | 460.0 |
| 2024-03-01 | 22.45 (+0.09) | 10.7 (+0.09) | 0.36 (+0.13) | 69 | 1.34 | 69 | 1.34 | 98 | 1.9 | 5154 | 477.0 | 460.0 | 488.5 | 442.5 |
| 2024-02-23 | 22.36 (+0.56) | 10.61 (+0.29) | 0.23 (+0.03) | 543 | 14.05 | 223 | 5.77 | 23 | 0.59 | 3866 | 460.5 | 440.0 | 468.0 | 430.0 |
| 2024-02-16 | 21.8 (+2.49) | 10.32 (+0.02) | 0.2 (+0.05) | 1857 | 50.68 | 14 | 0.38 | 35 | 0.96 | 3664 | 436.0 | 395.0 | 450.0 | 392.5 |
| 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 | |||
| 2024-02-05 | 19.31 (+0.02) | 10.3 (-0.02) | 0.15 (-0.01) | -79 | 42.7 | -17 | 9.19 | -7 | 3.78 | 185 | 378.5 | 381.5 | 381.5 | 378.0 |
| 2024-02-02 | 19.29 (-0.29) | 10.32 (0.0) | 0.16 (0.0) | -70 | 8.28 | -2 | 0.24 | -1 | 0.12 | 845 | 381.5 | 374.0 | 383.0 | 374.0 |
| 2024-01-26 | 19.58 (-0.34) | 10.32 (-0.11) | 0.16 (-0.03) | -266 | 19.46 | -82 | 6.0 | -17 | 1.24 | 1367 | 377.0 | 390.0 | 393.0 | 375.5 |
| 2024-01-19 | 19.92 (-0.15) | 10.43 (-0.12) | 0.19 (-0.02) | -13 | 0.77 | -94 | 5.6 | -17 | 1.01 | 1680 | 389.0 | 397.0 | 405.0 | 385.5 |
| 2024-01-12 | 20.07 (+0.6) | 10.55 (+0.4) | 0.21 (+0.06) | 893 | 30.28 | 306 | 10.38 | 47 | 1.59 | 2949 | 396.5 | 388.0 | 408.0 | 388.0 |
| 2024-01-05 | 19.47 (-0.24) | 10.15 (+0.35) | 0.15 (-0.02) | -338 | 30.31 | 263 | 23.59 | -17 | 1.52 | 1115 | 388.0 | 400.5 | 401.0 | 387.0 |
| 2023-12-29 | 19.71 (+0.3) | 9.8 (+0.08) | 0.17 (+0.01) | 524 | 30.36 | 66 | 3.82 | 7 | 0.41 | 1726 | 400.5 | 395.5 | 403.5 | 388.5 |
| 2023-12-22 | 19.41 (+0.21) | 9.72 (+0.05) | 0.16 (-0.01) | 208 | 12.94 | 35 | 2.18 | -2 | 0.12 | 1607 | 393.5 | 392.0 | 396.5 | 387.0 |
| 2023-12-15 | 19.2 (+0.16) | 9.67 (+0.09) | 0.17 (+0.01) | -6 | 0.32 | 66 | 3.48 | 3 | 0.16 | 1896 | 392.0 | 389.5 | 396.0 | 384.0 |
| 2023-12-08 | 19.04 (-0.75) | 9.58 (+0.13) | 0.16 (-0.06) | -444 | 22.14 | 99 | 4.94 | -47 | 2.34 | 2005 | 388.0 | 402.0 | 406.5 | 388.0 |
| 2023-12-01 | 19.79 (+0.82) | 9.45 (+0.15) | 0.22 (+0.02) | 549 | 17.43 | 117 | 3.71 | 18 | 0.57 | 3150 | 402.0 | 394.0 | 409.0 | 394.0 |
| 2023-11-24 | 18.97 (+0.59) | 9.3 (-0.25) | 0.2 (-0.03) | 398 | 14.05 | -189 | 6.67 | -26 | 0.92 | 2833 | 394.5 | 399.0 | 406.0 | 390.0 |
| 2023-11-17 | 18.38 (+1.81) | 9.55 (-0.13) | 0.23 (-0.1) | 1210 | 28.82 | -103 | 2.45 | -75 | 1.79 | 4199 | 402.0 | 398.0 | 409.0 | 392.0 |
| 2023-11-10 | 16.57 (+2.15) | 9.68 (+0.07) | 0.33 (+0.11) | 1761 | 30.84 | 55 | 0.96 | 84 | 1.47 | 5710 | 393.0 | 377.5 | 398.0 | 369.0 |
| 2023-11-03 | 14.42 (+0.68) | 9.61 (0.0) | 0.22 (+0.02) | 944 | 32.14 | -1 | 0.03 | 16 | 0.54 | 2937 | 373.5 | 357.0 | 380.0 | 355.0 |
| 2023-10-27 | 13.74 (-1.06) | 9.61 (+0.35) | 0.2 (-0.13) | -675 | 26.86 | 286 | 11.38 | -94 | 3.74 | 2513 | 354.5 | 377.0 | 380.5 | 353.0 |
| 2023-10-20 | 14.8 (0.0) | 9.26 (+0.95) | 0.33 (+0.1) | 62 | 1.11 | 718 | 12.85 | 77 | 1.38 | 5589 | 377.0 | 364.0 | 386.0 | 355.5 |
| 2023-10-13 | 14.8 (+0.22) | 8.31 (+0.01) | 0.23 (+0.01) | -7 | 0.47 | 4 | 0.27 | 1 | 0.07 | 1491 | 365.0 | 364.0 | 369.0 | 351.5 |
| 2023-10-06 | 14.58 (-0.03) | 8.3 (+0.2) | 0.22 (+0.01) | -34 | 1.93 | 151 | 8.58 | 9 | 0.51 | 1760 | 360.5 | 355.0 | 373.0 | 355.0 |
| 2023-09-28 | 14.61 (-0.16) | 8.1 (+0.35) | 0.21 (-0.03) | -131 | 9.71 | 273 | 20.24 | -23 | 1.7 | 1349 | 355.0 | 368.0 | 371.0 | 354.0 |
| 2023-09-22 | 14.77 (+0.12) | 7.75 (+0.82) | 0.24 (-0.38) | 224 | 4.8 | 615 | 13.17 | -285 | 6.11 | 4668 | 368.0 | 372.0 | 383.5 | 353.5 |
| 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 | |||
| 2023-09-15 | 14.65 (-0.43) | 6.93 (+2.08) | 0.62 (+0.28) | -614 | 7.66 | 1581 | 19.73 | 211 | 2.63 | 8012 | 375.5 | 352.0 | 381.5 | 346.0 |
| 2023-09-08 | 15.08 (+1.44) | 4.85 (+1.06) | 0.34 (+0.03) | 935 | 14.84 | 801 | 12.72 | 24 | 0.38 | 6299 | 349.0 | 323.0 | 363.0 | 321.0 |
| 2023-09-01 | 13.64 (+0.22) | 3.79 (+0.53) | 0.31 (0.0) | 110 | 6.95 | 406 | 25.66 | -4 | 0.25 | 1582 | 322.0 | 307.0 | 324.0 | 304.5 |
| 2023-08-25 | 13.42 (+0.45) | 3.26 (+0.15) | 0.31 (+0.01) | 262 | 19.98 | 112 | 8.54 | 8 | 0.61 | 1311 | 307.0 | 298.5 | 310.5 | 293.0 |
| 2023-08-18 | 12.97 (-0.35) | 3.11 (+0.04) | 0.3 (-0.01) | -244 | 10.31 | 34 | 1.44 | -8 | 0.34 | 2367 | 297.0 | 321.5 | 321.5 | 295.0 |
| 2023-08-11 | 13.32 (+0.12) | 3.07 (+0.16) | 0.31 (-0.02) | 112 | 5.91 | 117 | 6.18 | -14 | 0.74 | 1894 | 322.5 | 329.0 | 331.0 | 307.0 |
| 2023-08-04 | 13.2 (-0.12) | 2.91 (0.0) | 0.33 (0.0) | -31 | 1.92 | 2 | 0.12 | 2 | 0.12 | 1613 | 329.0 | 333.0 | 338.5 | 321.5 |
| 2023-07-28 | 13.32 (+0.01) | 2.91 (0.0) | 0.33 (+0.01) | -56 | 2.23 | 1 | 0.04 | 11 | 0.44 | 2514 | 327.0 | 322.0 | 336.5 | 313.0 |
| 2023-07-21 | 13.31 (+0.15) | 2.91 (-0.22) | 0.32 (-0.01) | 151 | 8.24 | -164 | 8.95 | -10 | 0.55 | 1832 | 322.0 | 325.5 | 326.5 | 315.0 |
| 2023-07-14 | 13.16 (+0.47) | 3.13 (-0.31) | 0.33 (-0.01) | 387 | 20.53 | -240 | 12.73 | -10 | 0.53 | 1885 | 324.0 | 316.5 | 329.0 | 312.0 |
| 2023-07-07 | 12.69 (+0.81) | 3.44 (+0.86) | 0.34 (-0.07) | -35 | 1.84 | -124 | 6.52 | -52 | 2.73 | 1903 | 315.0 | 325.0 | 334.0 | 314.0 |
| 2023-06-30 | 11.88 (-0.67) | 2.58 (+0.26) | 0.41 (-0.1) | -344 | 6.27 | 195 | 3.55 | -75 | 1.37 | 5486 | 321.0 | 370.0 | 370.0 | 318.5 |
| 2023-06-21 | 12.55 (-0.74) | 2.32 (+0.02) | 0.51 (+0.27) | -366 | 25.56 | 13 | 0.91 | 207 | 14.46 | 1432 | 372.0 | 379.0 | 382.0 | 371.0 |
| 2023-06-16 | 13.29 (-0.87) | 2.3 (+0.92) | 0.24 (+0.03) | -541 | 14.15 | 698 | 18.26 | 18 | 0.47 | 3822 | 378.5 | 380.0 | 390.0 | 374.5 |
| 2023-06-09 | 14.16 (-0.96) | 1.38 (+0.6) | 0.21 (+0.01) | -793 | 23.1 | 461 | 13.43 | 7 | 0.2 | 3433 | 377.0 | 360.0 | 378.0 | 357.5 |
| 2023-06-02 | 15.12 (-0.28) | 0.78 (+0.4) | 0.2 (0.0) | -39 | 1.73 | 302 | 13.42 | 7 | 0.31 | 2251 | 356.5 | 341.5 | 357.5 | 341.5 |
| 2023-05-26 | 15.4 (-0.22) | 0.38 (-0.49) | 0.2 (0.0) | 2 | 0.1 | -372 | 18.37 | 0 | 0.0 | 2025 | 340.5 | 336.0 | 347.5 | 336.0 |
| 2023-05-19 | 15.62 (+0.41) | 0.87 (-0.77) | 0.2 (+0.11) | 430 | 14.63 | -588 | 20.01 | 78 | 2.65 | 2939 | 337.0 | 330.0 | 344.0 | 329.5 |
| 2023-05-12 | 15.21 (-0.26) | 1.64 (-1.54) | 0.09 (+0.06) | -300 | 4.75 | -1168 | 18.48 | 47 | 0.74 | 6320 | 336.5 | 379.0 | 385.0 | 334.0 |
| 2023-05-05 | 15.47 (-0.13) | 3.18 (-0.5) | 0.03 (-0.04) | 83 | 4.08 | -378 | 18.57 | -33 | 1.62 | 2036 | 375.5 | 380.0 | 385.5 | 372.0 |
| 2023-04-28 | 15.6 (-0.91) | 3.68 (-0.45) | 0.07 (-0.16) | -909 | 15.35 | -338 | 5.71 | -121 | 2.04 | 5921 | 381.0 | 403.0 | 406.0 | 361.0 |
| 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 | |||
| 2023-04-21 | 16.51 (+0.23) | 4.13 (+1.19) | 0.23 (+0.04) | 357 | 2.86 | 899 | 7.21 | 30 | 0.24 | 12467 | 403.5 | 420.0 | 452.5 | 403.0 |
| 2023-04-14 | 16.28 (+0.48) | 2.94 (-0.55) | 0.19 (-0.03) | 394 | 9.01 | -418 | 9.56 | -20 | 0.46 | 4372 | 419.0 | 425.5 | 433.5 | 415.5 |
| 2023-04-07 | 15.8 (+0.3) | 3.49 (0.0) | 0.22 (+0.05) | 209 | 8.72 | -1 | 0.04 | 37 | 1.54 | 2397 | 425.5 | 414.0 | 438.5 | 412.0 |
| 2023-03-31 | 15.5 (+0.03) | 3.49 (-1.19) | 0.17 (-0.04) | 122 | 2.99 | -647 | 15.88 | -33 | 0.81 | 4074 | 414.0 | 425.5 | 429.0 | 408.5 |
| 2023-03-24 | 15.47 (-0.04) | 4.68 (+1.15) | 0.21 (+0.04) | 59 | 0.58 | 871 | 8.53 | 32 | 0.31 | 10217 | 427.0 | 407.0 | 452.0 | 407.0 |
| 2023-03-17 | 15.51 (+0.66) | 3.53 (+0.53) | 0.17 (-0.01) | 455 | 10.92 | 401 | 9.62 | -9 | 0.22 | 4168 | 403.5 | 390.5 | 405.5 | 384.0 |
| 2023-03-10 | 14.85 (-0.28) | 3.0 (-0.02) | 0.18 (-0.02) | -242 | 5.3 | -15 | 0.33 | -15 | 0.33 | 4564 | 396.0 | 413.0 | 416.0 | 394.0 |
| 2023-03-03 | 15.13 (-0.11) | 3.02 (+0.26) | 0.2 (-0.01) | -164 | 4.21 | 198 | 5.08 | -8 | 0.21 | 3898 | 411.5 | 412.0 | 418.5 | 407.0 |
| 2023-02-24 | 15.24 (+0.12) | 2.76 (+0.23) | 0.21 (-0.03) | -43 | 0.55 | 179 | 2.31 | -19 | 0.25 | 7751 | 412.0 | 392.5 | 428.0 | 389.0 |
| 2023-02-17 | 15.12 (+0.16) | 2.53 (+0.08) | 0.24 (+0.04) | 42 | 0.84 | 56 | 1.12 | 29 | 0.58 | 5016 | 389.0 | 371.0 | 398.0 | 365.0 |
| 2023-02-10 | 14.96 (+0.48) | 2.45 (+0.21) | 0.2 (-0.03) | 415 | 6.83 | 163 | 2.68 | -23 | 0.38 | 6073 | 375.5 | 351.5 | 392.0 | 346.0 |
| 2023-02-03 | 14.48 (+0.41) | 2.24 (+0.24) | 0.23 (-0.23) | 255 | 5.43 | 183 | 3.9 | -176 | 3.75 | 4696 | 354.5 | 344.5 | 363.0 | 343.0 |
| 2023-01-17 | 14.07 (-0.07) | 2.0 (0.0) | 0.46 (-0.05) | 83 | 10.27 | -1 | 0.12 | -33 | 4.08 | 808 | 338.0 | 340.0 | 341.5 | 335.0 |
| 2023-01-13 | 14.14 (-0.01) | 2.0 (+0.11) | 0.51 (+0.24) | 30 | 0.5 | 84 | 1.39 | 175 | 2.9 | 6030 | 338.5 | 347.5 | 349.0 | 335.0 |
| 2023-01-06 | 14.15 (+1.92) | 1.89 (+0.53) | 0.27 (+0.17) | 1561 | 14.82 | 402 | 3.82 | 132 | 1.25 | 10535 | 346.5 | 307.0 | 349.5 | 303.5 |
| 2022-12-30 | 12.23 (-0.14) | 1.36 (-0.71) | 0.1 (-0.06) | -152 | 3.31 | -16 | 0.35 | -42 | 0.91 | 4592 | 304.5 | 310.0 | 328.0 | 296.5 |
| 2022-12-23 | 12.37 (-0.3) | 2.07 (+0.02) | 0.16 (+0.01) | 94 | 2.99 | 13 | 0.41 | 9 | 0.29 | 3140 | 307.5 | 316.0 | 318.5 | 295.0 |
| 2022-12-16 | 12.67 (+0.71) | 2.05 (+0.13) | 0.15 (+0.04) | 653 | 20.8 | 102 | 3.25 | 29 | 0.92 | 3140 | 312.5 | 301.0 | 312.5 | 294.0 |
| 2022-12-09 | 11.96 (+0.14) | 1.92 (-0.1) | 0.11 (-0.05) | 121 | 3.95 | -79 | 2.58 | -44 | 1.44 | 3060 | 301.5 | 314.0 | 318.0 | 296.0 |
| 2022-12-02 | 11.82 (+0.31) | 2.02 (-0.28) | 0.16 (-0.04) | 212 | 4.75 | -210 | 4.7 | -28 | 0.63 | 4465 | 313.0 | 301.0 | 323.0 | 298.0 |
| 2022-11-25 | 11.51 (+0.16) | 2.3 (-0.05) | 0.2 (-0.08) | -1 | 0.02 | -35 | 0.57 | -59 | 0.96 | 6121 | 303.0 | 319.0 | 320.5 | 302.0 |
| 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 | |||
| 2022-11-18 | 11.35 (-0.88) | 2.35 (+1.01) | 0.28 (+0.07) | -685 | 3.91 | 768 | 4.38 | 50 | 0.29 | 17515 | 319.0 | 288.0 | 334.5 | 280.5 |
| 2022-11-11 | 12.23 (-0.64) | 1.34 (+0.5) | 0.21 (+0.09) | -487 | 3.19 | 372 | 2.43 | 72 | 0.47 | 15286 | 288.0 | 242.0 | 301.0 | 240.5 |
| 2022-11-04 | 12.87 (+0.2) | 0.84 (+0.03) | 0.12 (+0.03) | 84 | 2.74 | 26 | 0.85 | 21 | 0.69 | 3064 | 241.0 | 235.5 | 247.0 | 230.0 |
| 2022-10-28 | 12.67 (+0.2) | 0.81 (-0.04) | 0.09 (+0.03) | -29 | 0.61 | -32 | 0.67 | 21 | 0.44 | 4755 | 231.5 | 236.5 | 245.0 | 224.0 |
| 2022-10-21 | 12.47 (+0.09) | 0.85 (+0.35) | 0.06 (+0.02) | -2 | 0.03 | 266 | 4.65 | 19 | 0.33 | 5717 | 233.5 | 207.0 | 245.5 | 205.5 |
| 2022-10-14 | 12.38 (+0.34) | 0.5 (0.0) | 0.04 (0.0) | 170 | 6.8 | 3 | 0.12 | -3 | 0.12 | 2499 | 211.0 | 215.0 | 215.5 | 197.0 |
| 2022-10-07 | 12.04 (-0.09) | 0.5 (0.0) | 0.04 (-0.02) | 0 | 0.0 | 5 | 0.22 | -13 | 0.58 | 2235 | 221.5 | 213.0 | 237.0 | 212.0 |
| 2022-09-30 | 12.13 (+0.39) | 0.5 (+0.01) | 0.06 (-0.03) | 215 | 6.3 | 6 | 0.18 | -23 | 0.67 | 3415 | 217.0 | 238.0 | 238.0 | 205.0 |
| 2022-09-23 | 11.74 (0.0) | 0.49 (+0.01) | 0.09 (+0.01) | 30 | 1.54 | 7 | 0.36 | 9 | 0.46 | 1944 | 241.0 | 254.0 | 257.0 | 238.0 |
| 2022-09-16 | 11.74 (+0.87) | 0.48 (0.0) | 0.08 (-0.01) | 353 | 7.47 | 4 | 0.08 | -11 | 0.23 | 4728 | 252.5 | 245.0 | 258.0 | 241.5 |
| 2022-09-08 | 10.87 (+0.23) | 0.48 (-0.02) | 0.09 (-0.01) | 79 | 2.63 | -16 | 0.53 | -6 | 0.2 | 3006 | 242.0 | 261.5 | 262.0 | 235.5 |
| 2022-09-02 | 10.64 (-0.23) | 0.5 (0.0) | 0.1 (-0.04) | -329 | 11.8 | 1 | 0.04 | -27 | 0.97 | 2788 | 260.5 | 270.0 | 280.5 | 260.5 |
| 2022-08-26 | 10.87 (+0.16) | 0.5 (+0.04) | 0.14 (0.0) | 154 | 3.26 | 26 | 0.55 | -3 | 0.06 | 4725 | 281.5 | 290.0 | 302.0 | 276.0 |
| 2022-08-19 | 10.71 (-0.32) | 0.46 (0.0) | 0.14 (+0.02) | -298 | 6.96 | 2 | 0.05 | 16 | 0.37 | 4284 | 285.0 | 277.0 | 292.0 | 273.0 |
| 2022-08-12 | 11.03 (-0.29) | 0.46 (0.0) | 0.12 (+0.12) | -263 | 6.8 | 2 | 0.05 | 90 | 2.33 | 3867 | 273.5 | 249.5 | 276.0 | 243.5 |
| 2022-08-05 | 11.32 (-0.05) | 0.46 (0.0) | 0.0 (-0.01) | -88 | 2.65 | 0 | 0.0 | -11 | 0.33 | 3322 | 255.5 | 286.5 | 287.0 | 249.0 |
| 2022-07-29 | 11.37 (+0.29) | 0.46 (+0.01) | 0.01 (-0.01) | 222 | 9.22 | 3 | 0.12 | -9 | 0.37 | 2408 | 284.0 | 289.0 | 293.0 | 276.5 |
| 2022-07-22 | 11.08 (+0.8) | 0.45 (-1.7) | 0.02 (+0.01) | 542 | 10.79 | -1291 | 25.7 | 4 | 0.08 | 5023 | 291.0 | 272.5 | 301.5 | 270.5 |
| 2022-07-15 | 10.28 (+0.78) | 2.15 (-0.16) | 0.01 (-0.03) | 499 | 15.59 | -120 | 3.75 | -19 | 0.59 | 3200 | 269.0 | 287.0 | 287.0 | 252.0 |
| 2022-07-08 | 9.5 (-0.28) | 2.31 (-0.04) | 0.04 (+0.02) | -447 | 13.58 | -31 | 0.94 | 14 | 0.43 | 3291 | 287.0 | 296.5 | 305.0 | 272.5 |
| 2022-07-01 | 9.78 (+0.12) | 2.35 (-0.01) | 0.02 (+0.01) | 92 | 3.18 | -17 | 0.59 | 5 | 0.17 | 2890 | 339.0 | 381.5 | 386.5 | 338.5 |
| 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 | |||
| 2022-06-24 | 9.66 (+0.52) | 2.36 (-0.1) | 0.01 (0.0) | 397 | 13.38 | -76 | 2.56 | 0 | 0.0 | 2967 | 377.0 | 431.0 | 431.0 | 373.0 |
| 2022-06-17 | 9.14 (-0.12) | 2.46 (-0.02) | 0.01 (0.0) | -92 | 4.78 | -17 | 0.88 | 0 | 0.0 | 1923 | 426.5 | 471.0 | 474.5 | 425.0 |
| 2022-06-10 | 9.26 (-0.08) | 2.48 (+0.01) | 0.01 (0.0) | -64 | 5.14 | 5 | 0.4 | -1 | 0.08 | 1245 | 481.5 | 505.0 | 505.0 | 481.0 |
| 2022-06-02 | 9.34 (+0.64) | 2.47 (0.0) | 0.01 (0.0) | 489 | 16.85 | 0 | 0.0 | -1 | 0.03 | 2902 | 504.0 | 493.5 | 516.0 | 490.0 |
| 2022-05-27 | 8.7 (+0.25) | 2.47 (-0.03) | 0.01 (0.0) | 186 | 10.25 | -22 | 1.21 | 0 | 0.0 | 1815 | 486.5 | 506.0 | 507.0 | 472.5 |
| 2022-05-20 | 8.45 (+0.7) | 2.5 (0.0) | 0.01 (0.0) | 533 | 21.81 | 1 | 0.04 | 0 | 0.0 | 2444 | 502.0 | 516.0 | 522.0 | 487.0 |
| 2022-05-13 | 7.75 (+0.64) | 2.5 (0.0) | 0.01 (0.0) | 266 | 10.92 | 4 | 0.16 | 0 | 0.0 | 2437 | 506.0 | 481.5 | 507.0 | 470.0 |
| 2022-05-06 | 7.11 (+0.25) | 2.5 (-0.05) | 0.01 (0.0) | 188 | 16.76 | -43 | 3.83 | 0 | 0.0 | 1122 | 481.5 | 487.0 | 503.0 | 471.5 |
| 2022-04-29 | 6.86 (-0.11) | 2.55 (+0.69) | 0.01 (-0.03) | -82 | 2.99 | 527 | 19.25 | -16 | 0.58 | 2738 | 489.5 | 500.0 | 511.0 | 467.0 |
| 2022-04-22 | 6.97 (-0.37) | 1.86 (+1.37) | 0.04 (-0.03) | -280 | 8.11 | 1035 | 29.97 | -24 | 0.69 | 3454 | 514.0 | 447.0 | 514.0 | 446.5 |
| 2022-04-15 | 7.34 (+0.07) | 0.49 (-0.09) | 0.07 (+0.02) | 46 | 2.4 | -62 | 3.23 | 12 | 0.63 | 1919 | 453.0 | 476.0 | 484.5 | 453.0 |
| 2022-04-08 | 7.27 (-0.18) | 0.58 (+0.04) | 0.05 (+0.01) | -134 | 8.55 | 30 | 1.91 | 10 | 0.64 | 1568 | 480.0 | 496.5 | 500.0 | 470.0 |
| 2022-04-01 | 7.45 (+0.04) | 0.54 (-0.15) | 0.04 (+0.04) | 32 | 1.81 | -208 | 11.79 | 29 | 1.64 | 1764 | 505.0 | 519.0 | 529.0 | 496.5 |
| 2022-03-25 | 7.41 (-0.16) | 0.69 (-0.46) | 0.0 (0.0) | -118 | 3.35 | -350 | 9.92 | 0 | 0.0 | 3527 | 526.0 | 530.0 | 542.0 | 516.0 |
| 2022-03-18 | 7.57 (+0.4) | 1.15 (-2.46) | 0.0 (-0.05) | 297 | 4.78 | -1868 | 30.09 | -48 | 0.77 | 6209 | 526.0 | 563.0 | 566.0 | 494.0 |
| 2022-03-11 | 7.17 (-0.07) | 3.61 (-0.01) | 0.05 (0.0) | -47 | 1.08 | -9 | 0.21 | 1 | 0.02 | 4358 | 564.0 | 573.0 | 587.0 | 549.0 |
| 2022-03-04 | 7.24 (-0.03) | 3.62 (-0.23) | 0.05 (+0.05) | -24 | 0.8 | -175 | 5.82 | 40 | 1.33 | 3007 | 588.0 | 602.0 | 608.0 | 581.0 |
| 2022-02-25 | 7.27 (+0.01) | 3.85 (-0.42) | 0.0 (0.0) | 8 | 0.11 | -316 | 4.52 | -133 | 1.9 | 6989 | 596.0 | 608.0 | 611.0 | 560.0 |
| 2022-02-18 | 7.26 (-0.75) | 4.27 (-0.09) | 0.0 (-0.36) | -570 | 8.61 | -69 | 1.04 | -458 | 6.92 | 6622 | 618.0 | 626.0 | 655.0 | 597.0 |
| 2022-02-11 | 8.01 (-0.85) | 4.36 (+0.48) | 0.36 (+0.2) | -633 | 9.37 | 366 | 5.42 | 149 | 2.2 | 6758 | 643.0 | 641.0 | 699.0 | 630.0 |
| 2022-01-26 | 8.86 (0.0) | 3.88 (+0.5) | 0.16 (-0.41) | -3 | 0.05 | 376 | 6.48 | -312 | 5.38 | 5802 | 626.0 | 646.0 | 667.0 | 613.0 |
| 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 | |||
| 2022-01-21 | 8.86 (+0.07) | 3.38 (+2.49) | 0.57 (+0.06) | 53 | 0.31 | 1894 | 11.22 | 47 | 0.28 | 16878 | 655.0 | 584.0 | 690.0 | 582.0 |
| 2022-01-14 | 8.79 (+0.52) | 0.89 (+0.89) | 0.51 (+0.28) | 395 | 3.8 | 672 | 6.47 | 212 | 2.04 | 10384 | 568.0 | 522.0 | 590.0 | 521.0 |
| 2022-01-07 | 8.27 () | 0.0 () | 0.23 () | 601 | 14.61 | 0 | 0.0 | 175 | 4.25 | 4114 | 526.0 | 531.0 | 542.0 | 503.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 20.98 (-0.26) | 2.13 (+0.24) | 0.19 (-0.04) | -328 | 6.52 | 182 | 3.62 | -33 | 0.66 | 5031 | 361.0 | 331.5 | 363.0 | 328.0 |
| 2024-10-30 | 21.24 (-0.06) | 1.89 (+0.45) | 0.23 (+0.03) | -229 | 3.8 | 216 | 3.59 | 21 | 0.35 | 6025 | 339.5 | 341.0 | 365.5 | 338.5 |
| 2024-09-30 | 21.3 (-1.38) | 1.44 (+0.1) | 0.2 (+0.05) | -935 | 15.0 | 79 | 1.27 | 37 | 0.59 | 6233 | 338.5 | 358.0 | 358.0 | 320.5 |
| 2024-08-30 | 22.68 (-1.58) | 1.34 (+0.04) | 0.15 (-0.07) | -1197 | 13.75 | 29 | 0.33 | -48 | 0.55 | 8706 | 355.5 | 378.0 | 381.5 | 314.0 |
| 2024-07-31 | 24.26 (-2.18) | 1.3 (+0.53) | 0.22 (-0.07) | -2266 | 23.07 | 234 | 2.38 | -54 | 0.55 | 9822 | 373.5 | 400.0 | 411.5 | 361.5 |
| 2024-06-28 | 26.44 (+3.24) | 0.77 (-5.87) | 0.29 (+0.1) | 3682 | 21.32 | -4453 | 25.78 | 75 | 0.43 | 17273 | 411.0 | 415.5 | 432.5 | 407.5 |
| 2024-05-31 | 23.2 (+1.07) | 6.64 (-3.95) | 0.19 (+0.03) | 46 | 0.28 | -2991 | 17.98 | 27 | 0.16 | 16636 | 413.0 | 423.0 | 453.0 | 399.0 |
| 2024-04-30 | 22.13 (+0.52) | 10.59 (-0.67) | 0.16 (-0.03) | -19 | 0.16 | -246 | 2.12 | -26 | 0.22 | 11584 | 427.0 | 481.0 | 495.0 | 411.0 |
| 2024-03-29 | 21.61 (-0.55) | 11.26 (+0.65) | 0.19 (0.0) | -366 | 1.61 | 489 | 2.15 | 5 | 0.02 | 22699 | 478.5 | 459.0 | 506.0 | 458.0 |
| 2024-02-29 | 22.16 (+2.75) | 10.61 (+0.29) | 0.19 (+0.03) | 2179 | 22.11 | 222 | 2.25 | 17 | 0.17 | 9854 | 447.0 | 375.0 | 468.0 | 375.0 |
| 2024-01-31 | 19.41 (-0.3) | 10.32 (+0.52) | 0.16 (-0.01) | 197 | 2.59 | 391 | 5.13 | -4 | 0.05 | 7620 | 376.5 | 400.5 | 408.0 | 374.0 |
| 2023-12-29 | 19.71 (+0.06) | 9.8 (+0.38) | 0.17 (-0.05) | 386 | 5.11 | 289 | 3.83 | -38 | 0.5 | 7553 | 400.5 | 403.5 | 406.5 | 384.0 |
| 2023-11-30 | 19.65 (+5.58) | 9.42 (-0.18) | 0.22 (+0.02) | 4545 | 26.01 | -139 | 0.8 | 15 | 0.09 | 17472 | 402.5 | 361.0 | 409.0 | 361.0 |
| 2023-10-31 | 14.07 (-0.54) | 9.6 (+1.5) | 0.2 (-0.01) | -441 | 3.56 | 1154 | 9.31 | -6 | 0.05 | 12396 | 358.5 | 355.0 | 386.0 | 351.5 |
| 2023-09-28 | 14.61 (+0.98) | 8.1 (+4.37) | 0.21 (-0.1) | 417 | 2.02 | 3318 | 16.1 | -74 | 0.36 | 20608 | 355.0 | 321.5 | 383.5 | 320.5 |
| 2023-08-31 | 13.63 (+0.3) | 3.73 (+0.82) | 0.31 (-0.02) | 195 | 2.42 | 623 | 7.74 | -16 | 0.2 | 8052 | 322.0 | 331.0 | 338.5 | 293.0 |
| 2023-07-31 | 13.33 (+1.45) | 2.91 (+0.33) | 0.33 (-0.08) | 458 | 5.34 | -527 | 6.15 | -60 | 0.7 | 8573 | 330.0 | 325.0 | 336.5 | 312.0 |
| 2023-06-30 | 11.88 (-3.68) | 2.58 (+2.15) | 0.41 (+0.21) | -2241 | 14.67 | 1628 | 10.66 | 159 | 1.04 | 15273 | 321.0 | 350.5 | 390.0 | 318.5 |
| 2023-05-31 | 15.56 (-0.04) | 0.43 (-3.25) | 0.2 (+0.13) | 373 | 2.58 | -2465 | 17.03 | 97 | 0.67 | 14475 | 350.5 | 380.0 | 385.5 | 329.5 |
| 2023-04-28 | 15.6 (+0.1) | 3.68 (+0.19) | 0.07 (-0.1) | 51 | 0.2 | 142 | 0.56 | -74 | 0.29 | 25157 | 381.0 | 414.0 | 452.5 | 361.0 |
| 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 | |||
| 2023-03-31 | 15.5 (+0.26) | 3.49 (+0.73) | 0.17 (-0.04) | 230 | 0.85 | 808 | 3.0 | -33 | 0.12 | 26923 | 414.0 | 412.0 | 452.0 | 384.0 |
| 2023-02-24 | 15.24 (+1.1) | 2.76 (+0.56) | 0.21 (-0.32) | 618 | 2.9 | 424 | 1.99 | -239 | 1.12 | 21323 | 412.0 | 358.0 | 428.0 | 346.0 |
| 2023-01-31 | 14.14 (+1.91) | 2.2 (+0.84) | 0.53 (+0.43) | 1725 | 8.81 | 642 | 3.28 | 324 | 1.65 | 19588 | 355.0 | 307.0 | 360.0 | 303.5 |
| 2022-12-30 | 12.23 (+0.49) | 1.36 (-0.81) | 0.1 (-0.1) | 743 | 4.53 | -88 | 0.54 | -77 | 0.47 | 16406 | 304.5 | 316.5 | 328.0 | 294.0 |
| 2022-11-30 | 11.74 (-0.89) | 2.17 (+1.37) | 0.2 (+0.1) | -804 | 1.85 | 1035 | 2.38 | 79 | 0.18 | 43466 | 310.5 | 234.5 | 334.5 | 232.0 |
| 2022-10-31 | 12.63 (+0.5) | 0.8 (+0.3) | 0.1 (+0.04) | 39 | 0.25 | 236 | 1.5 | 30 | 0.19 | 15723 | 233.0 | 213.0 | 245.5 | 197.0 |
| 2022-09-30 | 12.13 (+1.2) | 0.5 (0.0) | 0.06 (-0.07) | 470 | 3.23 | 1 | 0.01 | -54 | 0.37 | 14538 | 217.0 | 274.0 | 276.0 | 205.0 |
| 2022-08-31 | 10.93 (-0.44) | 0.5 (+0.04) | 0.13 (+0.12) | -617 | 3.52 | 31 | 0.18 | 88 | 0.5 | 17545 | 277.0 | 286.5 | 302.0 | 243.5 |
| 2022-07-29 | 11.37 (+1.64) | 0.46 (-1.9) | 0.01 (0.0) | 857 | 5.81 | -1441 | 9.76 | -6 | 0.04 | 14762 | 284.0 | 347.5 | 351.0 | 252.0 |
| 2022-06-30 | 9.73 (+0.5) | 2.36 (-0.11) | 0.01 (-0.02) | 376 | 4.17 | -103 | 1.14 | -9 | 0.1 | 9022 | 347.5 | 502.0 | 516.0 | 346.5 |
| 2022-05-31 | 9.23 (+2.37) | 2.47 (-0.08) | 0.03 (+0.02) | 1578 | 15.96 | -60 | 0.61 | 8 | 0.08 | 9888 | 509.0 | 487.0 | 522.0 | 470.0 |
| 2022-04-29 | 6.86 (-0.62) | 2.55 (+2.01) | 0.01 (-0.02) | -472 | 4.66 | 1530 | 15.09 | -12 | 0.12 | 10136 | 489.5 | 503.0 | 514.0 | 446.5 |
| 2022-03-31 | 7.48 (+0.21) | 0.54 (-3.31) | 0.03 (+0.03) | 162 | 0.88 | -2610 | 14.18 | 16 | 0.09 | 18412 | 510.0 | 602.0 | 608.0 | 494.0 |
| 2022-02-25 | 7.27 (-1.59) | 3.85 (-0.03) | 0.0 (-0.16) | -1195 | 5.87 | -19 | 0.09 | -442 | 2.17 | 20370 | 596.0 | 641.0 | 699.0 | 560.0 |
| 2022-01-26 | 8.86 () | 3.88 () | 0.16 () | 1046 | 2.81 | 2942 | 7.91 | 122 | 0.33 | 37180 | 626.0 | 531.0 | 690.0 | 503.0 |
