- 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 | 25.77 (+0.13) | 12.56 (0.0) | 0.08 (0.0) | 185 | 16.89 | -2 | 0.18 | -4 | 0.37 | 1095 | 1415.0 | 1425.0 | 1450.0 | 1405.0 |
| 2024-11-20 | 25.64 (+0.07) | 12.56 (-0.06) | 0.08 (0.0) | 124 | 9.24 | -74 | 5.51 | -1 | 0.07 | 1342 | 1425.0 | 1465.0 | 1500.0 | 1410.0 |
| 2024-11-19 | 25.57 (+0.15) | 12.62 (0.0) | 0.08 (+0.01) | 209 | 24.56 | -5 | 0.59 | 24 | 2.82 | 851 | 1465.0 | 1425.0 | 1480.0 | 1420.0 |
| 2024-11-18 | 25.42 (+0.16) | 12.62 (-0.08) | 0.07 (+0.01) | 157 | 10.75 | -125 | 8.56 | 7 | 0.48 | 1460 | 1405.0 | 1480.0 | 1485.0 | 1375.0 |
| 2024-11-15 | 25.26 (-0.11) | 12.7 (-0.14) | 0.06 (-0.03) | -103 | 6.97 | -195 | 13.19 | -46 | 3.11 | 1478 | 1490.0 | 1540.0 | 1580.0 | 1445.0 |
| 2024-11-14 | 25.37 (+0.2) | 12.84 (-0.07) | 0.09 (0.0) | 287 | 35.26 | -106 | 13.02 | -1 | 0.12 | 814 | 1550.0 | 1500.0 | 1550.0 | 1490.0 |
| 2024-11-13 | 25.17 (+0.03) | 12.91 (-0.05) | 0.09 (-0.01) | 28 | 4.58 | -65 | 10.62 | -11 | 1.8 | 612 | 1495.0 | 1515.0 | 1530.0 | 1495.0 |
| 2024-11-12 | 25.14 (+0.01) | 12.96 (-0.1) | 0.1 (-0.02) | -74 | 5.38 | -143 | 10.4 | -24 | 1.75 | 1375 | 1515.0 | 1570.0 | 1570.0 | 1490.0 |
| 2024-11-11 | 25.13 (+0.23) | 13.06 (-0.11) | 0.12 (+0.01) | 338 | 43.11 | -154 | 19.64 | 6 | 0.77 | 784 | 1575.0 | 1525.0 | 1575.0 | 1515.0 |
| 2024-11-08 | 24.9 (-0.02) | 13.17 (-0.01) | 0.11 (0.0) | -31 | 3.78 | -12 | 1.46 | 6 | 0.73 | 821 | 1525.0 | 1530.0 | 1555.0 | 1505.0 |
| 2024-11-07 | 24.92 (+0.07) | 13.18 (-0.38) | 0.11 (+0.02) | 58 | 3.37 | -544 | 31.57 | 22 | 1.28 | 1723 | 1515.0 | 1565.0 | 1625.0 | 1500.0 |
| 2024-11-06 | 24.85 (+0.12) | 13.56 (+0.02) | 0.09 (+0.04) | 156 | 11.83 | 19 | 1.44 | 57 | 4.32 | 1319 | 1565.0 | 1485.0 | 1580.0 | 1485.0 |
| 2024-11-05 | 24.73 (-0.03) | 13.54 (+0.07) | 0.05 (0.0) | -13 | 2.04 | 105 | 16.46 | 1 | 0.16 | 638 | 1485.0 | 1450.0 | 1485.0 | 1445.0 |
| 2024-11-04 | 24.76 (+0.13) | 13.47 (-0.2) | 0.05 (0.0) | 185 | 18.61 | -281 | 28.27 | 0 | 0.0 | 994 | 1460.0 | 1420.0 | 1460.0 | 1390.0 |
| 2024-11-01 | 24.63 (-0.1) | 13.67 (-0.07) | 0.05 (0.0) | -146 | 15.61 | -105 | 11.23 | 6 | 0.64 | 935 | 1420.0 | 1430.0 | 1470.0 | 1410.0 |
| 2024-10-30 | 24.73 (+0.08) | 13.74 (0.0) | 0.05 (0.0) | 126 | 21.69 | 11 | 1.89 | 2 | 0.34 | 581 | 1475.0 | 1460.0 | 1505.0 | 1460.0 |
| 2024-10-29 | 24.65 (+0.06) | 13.74 (+0.02) | 0.05 (0.0) | 74 | 10.8 | 19 | 2.77 | -4 | 0.58 | 685 | 1460.0 | 1460.0 | 1470.0 | 1410.0 |
| 2024-10-28 | 24.59 (+0.04) | 13.72 (-0.05) | 0.05 (-0.01) | 44 | 9.11 | -68 | 14.08 | -11 | 2.28 | 483 | 1465.0 | 1490.0 | 1510.0 | 1455.0 |
| 2024-10-25 | 24.55 (+0.01) | 13.77 (-0.01) | 0.06 (0.0) | 24 | 2.79 | -18 | 2.1 | -4 | 0.47 | 859 | 1490.0 | 1475.0 | 1495.0 | 1440.0 |
| 2024-10-24 | 24.54 (-0.01) | 13.78 (+0.02) | 0.06 (0.0) | -25 | 3.41 | 28 | 3.82 | 2 | 0.27 | 733 | 1470.0 | 1475.0 | 1520.0 | 1460.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 24.55 (-0.02) | 13.76 (-0.07) | 0.06 (-0.01) | -33 | 5.36 | -97 | 15.75 | -11 | 1.79 | 616 | 1480.0 | 1515.0 | 1515.0 | 1480.0 |
| 2024-10-22 | 24.57 (+0.19) | 13.83 (-0.15) | 0.07 (+0.02) | 295 | 28.04 | -214 | 20.34 | 21 | 2.0 | 1052 | 1530.0 | 1510.0 | 1545.0 | 1505.0 |
| 2024-10-21 | 24.38 (+0.05) | 13.98 (+0.17) | 0.05 (0.0) | 69 | 17.38 | 36 | 9.07 | 6 | 1.51 | 397 | 1495.0 | 1490.0 | 1510.0 | 1475.0 |
| 2024-10-18 | 24.33 (0.0) | 13.81 (-0.03) | 0.05 (0.0) | 61 | 6.76 | -36 | 3.99 | 4 | 0.44 | 903 | 1485.0 | 1495.0 | 1555.0 | 1485.0 |
| 2024-10-17 | 24.33 (+0.06) | 13.84 (+0.01) | 0.05 (0.0) | 94 | 17.44 | 21 | 3.9 | -2 | 0.37 | 539 | 1490.0 | 1455.0 | 1490.0 | 1430.0 |
| 2024-10-16 | 24.27 (+0.03) | 13.83 (-0.08) | 0.05 (-0.01) | 23 | 1.63 | -124 | 8.79 | -13 | 0.92 | 1411 | 1445.0 | 1470.0 | 1520.0 | 1440.0 |
| 2024-10-15 | 24.24 (+0.05) | 13.91 (-0.03) | 0.06 (0.0) | 82 | 9.08 | -40 | 4.43 | -4 | 0.44 | 903 | 1490.0 | 1495.0 | 1500.0 | 1440.0 |
| 2024-10-14 | 24.19 (+0.05) | 13.94 (-0.1) | 0.06 (+0.01) | 70 | 8.16 | -144 | 16.78 | 5 | 0.58 | 858 | 1490.0 | 1500.0 | 1525.0 | 1460.0 |
| 2024-10-11 | 24.14 (+0.17) | 14.04 (-0.02) | 0.05 (0.0) | 219 | 14.71 | -26 | 1.75 | 3 | 0.2 | 1489 | 1505.0 | 1460.0 | 1510.0 | 1450.0 |
| 2024-10-09 | 23.97 (-0.06) | 14.06 (-0.14) | 0.05 (0.0) | -73 | 9.52 | -204 | 26.6 | 0 | 0.0 | 767 | 1455.0 | 1460.0 | 1475.0 | 1420.0 |
| 2024-10-08 | 24.03 (+0.06) | 14.2 (+0.02) | 0.05 (0.0) | 127 | 12.39 | 33 | 3.22 | -1 | 0.1 | 1025 | 1460.0 | 1400.0 | 1480.0 | 1390.0 |
| 2024-10-07 | 23.97 (+0.07) | 14.18 (+0.01) | 0.05 (-0.01) | 81 | 8.59 | 14 | 1.48 | -14 | 1.48 | 943 | 1410.0 | 1385.0 | 1420.0 | 1380.0 |
| 2024-10-04 | 23.9 (-0.05) | 14.17 (-0.05) | 0.06 (-0.01) | 8 | 0.69 | -78 | 6.72 | -10 | 0.86 | 1161 | 1380.0 | 1340.0 | 1385.0 | 1330.0 |
| 2024-10-01 | 23.95 (+0.13) | 14.22 (+0.06) | 0.07 (+0.01) | 201 | 15.68 | 93 | 7.25 | 8 | 0.62 | 1282 | 1350.0 | 1300.0 | 1380.0 | 1300.0 |
| 2024-09-30 | 23.82 (+0.05) | 14.16 (-0.06) | 0.06 (-0.01) | 75 | 11.61 | -79 | 12.23 | -1 | 0.15 | 646 | 1295.0 | 1310.0 | 1335.0 | 1285.0 |
| 2024-09-27 | 23.77 (-0.03) | 14.22 (-0.06) | 0.07 (0.0) | -32 | 5.5 | -95 | 16.32 | -9 | 1.55 | 582 | 1310.0 | 1335.0 | 1355.0 | 1310.0 |
| 2024-09-26 | 23.8 (+0.06) | 14.28 (0.0) | 0.07 (+0.01) | 71 | 7.73 | 6 | 0.65 | 18 | 1.96 | 918 | 1330.0 | 1365.0 | 1375.0 | 1320.0 |
| 2024-09-25 | 23.74 (+0.04) | 14.28 (+0.01) | 0.06 (+0.01) | 60 | 9.43 | 3 | 0.47 | 18 | 2.83 | 636 | 1365.0 | 1355.0 | 1380.0 | 1350.0 |
| 2024-09-24 | 23.7 (+0.02) | 14.27 (-0.03) | 0.05 (+0.01) | 27 | 3.4 | -45 | 5.67 | 5 | 0.63 | 793 | 1335.0 | 1355.0 | 1370.0 | 1310.0 |
| 2024-09-23 | 23.68 (+0.07) | 14.3 (-0.08) | 0.04 (-0.01) | 80 | 7.92 | -102 | 10.1 | -16 | 1.58 | 1010 | 1360.0 | 1410.0 | 1410.0 | 1345.0 |
| 2024-09-20 | 23.61 (+0.13) | 14.38 (-0.02) | 0.05 (0.0) | 63 | 2.72 | -42 | 1.82 | -1 | 0.04 | 2312 | 1420.0 | 1415.0 | 1430.0 | 1355.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 23.48 (+0.19) | 14.4 (-0.01) | 0.05 (-0.02) | 211 | 22.45 | -4 | 0.43 | -17 | 1.81 | 940 | 1410.0 | 1375.0 | 1410.0 | 1355.0 |
| 2024-09-18 | 23.29 (+0.12) | 14.41 (+0.03) | 0.07 (-0.01) | 163 | 16.03 | 36 | 3.54 | -20 | 1.97 | 1017 | 1375.0 | 1350.0 | 1385.0 | 1335.0 |
| 2024-09-16 | 23.17 (+0.03) | 14.38 (-0.01) | 0.08 (-0.01) | 53 | 11.5 | -9 | 1.95 | -15 | 3.25 | 461 | 1345.0 | 1330.0 | 1345.0 | 1295.0 |
| 2024-09-13 | 23.14 (+0.12) | 14.39 (-0.01) | 0.09 (0.0) | 174 | 22.14 | -8 | 1.02 | 3 | 0.38 | 786 | 1320.0 | 1305.0 | 1335.0 | 1295.0 |
| 2024-09-12 | 23.02 (-0.06) | 14.4 (+0.08) | 0.09 (+0.01) | -80 | 7.36 | 105 | 9.66 | 14 | 1.29 | 1087 | 1300.0 | 1255.0 | 1330.0 | 1250.0 |
| 2024-09-11 | 23.08 (-0.01) | 14.32 (0.0) | 0.08 (-0.01) | -18 | 3.59 | 3 | 0.6 | -10 | 1.99 | 502 | 1215.0 | 1225.0 | 1255.0 | 1205.0 |
| 2024-09-10 | 23.09 (-0.01) | 14.32 (-0.04) | 0.09 (0.0) | 6 | 0.73 | -55 | 6.66 | -10 | 1.21 | 826 | 1215.0 | 1230.0 | 1240.0 | 1200.0 |
| 2024-09-09 | 23.1 (+0.15) | 14.36 (-0.05) | 0.09 (-0.01) | 203 | 26.13 | -84 | 10.81 | -7 | 0.9 | 777 | 1225.0 | 1210.0 | 1240.0 | 1200.0 |
| 2024-09-06 | 22.95 (+0.07) | 14.41 (+0.04) | 0.1 (0.0) | 106 | 10.66 | 67 | 6.74 | -5 | 0.5 | 994 | 1235.0 | 1215.0 | 1275.0 | 1215.0 |
| 2024-09-05 | 22.88 (-0.05) | 14.37 (+0.03) | 0.1 (-0.01) | -87 | 9.68 | 50 | 5.56 | -15 | 1.67 | 899 | 1215.0 | 1225.0 | 1250.0 | 1200.0 |
| 2024-09-04 | 22.93 (-0.05) | 14.34 (+0.01) | 0.11 (-0.02) | -76 | 8.89 | 10 | 1.17 | -25 | 2.92 | 855 | 1215.0 | 1225.0 | 1260.0 | 1200.0 |
| 2024-09-03 | 22.98 (+0.22) | 14.33 (-0.01) | 0.13 (+0.01) | 302 | 38.47 | -14 | 1.78 | 17 | 2.17 | 785 | 1275.0 | 1285.0 | 1305.0 | 1265.0 |
| 2024-09-02 | 22.76 (0.0) | 14.34 (-0.09) | 0.12 (-0.01) | 14 | 1.8 | -132 | 17.01 | -24 | 3.09 | 776 | 1285.0 | 1365.0 | 1380.0 | 1280.0 |
| 2024-08-30 | 22.76 (+0.05) | 14.43 (+0.13) | 0.13 (-0.01) | 68 | 7.43 | 192 | 20.98 | -10 | 1.09 | 915 | 1355.0 | 1315.0 | 1365.0 | 1300.0 |
| 2024-08-29 | 22.71 (+0.03) | 14.3 (-0.03) | 0.14 (-0.01) | 53 | 7.83 | -39 | 5.76 | -9 | 1.33 | 677 | 1300.0 | 1285.0 | 1310.0 | 1260.0 |
| 2024-08-28 | 22.68 (+0.17) | 14.33 (-0.08) | 0.15 (-0.02) | 241 | 24.17 | -125 | 12.54 | -39 | 3.91 | 997 | 1305.0 | 1330.0 | 1345.0 | 1285.0 |
| 2024-08-27 | 22.51 (+0.05) | 14.41 (-0.05) | 0.17 (+0.01) | 73 | 7.66 | -75 | 7.87 | 23 | 2.41 | 953 | 1330.0 | 1325.0 | 1360.0 | 1305.0 |
| 2024-08-26 | 22.46 (+0.13) | 14.46 (-0.12) | 0.16 (-0.02) | 176 | 15.29 | -168 | 14.6 | -28 | 2.43 | 1151 | 1340.0 | 1385.0 | 1390.0 | 1330.0 |
| 2024-08-23 | 22.33 (+0.03) | 14.58 (0.0) | 0.18 (+0.01) | 95 | 13.63 | -8 | 1.15 | 10 | 1.43 | 697 | 1380.0 | 1325.0 | 1380.0 | 1320.0 |
| 2024-08-22 | 22.3 (-0.06) | 14.58 (-0.02) | 0.17 (-0.02) | -40 | 3.61 | -14 | 1.26 | -25 | 2.26 | 1108 | 1360.0 | 1365.0 | 1375.0 | 1305.0 |
| 2024-08-21 | 22.36 (+0.22) | 14.6 (-0.07) | 0.19 (-0.01) | 326 | 15.28 | -100 | 4.69 | -11 | 0.52 | 2134 | 1355.0 | 1330.0 | 1355.0 | 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 | |||
| 2024-08-20 | 22.14 (+0.17) | 14.67 (-0.14) | 0.2 (-0.01) | 276 | 12.63 | -195 | 8.92 | -27 | 1.24 | 2185 | 1340.0 | 1405.0 | 1420.0 | 1320.0 |
| 2024-08-19 | 21.97 (+0.14) | 14.81 (-0.02) | 0.21 (-0.09) | 196 | 10.04 | -29 | 1.48 | -128 | 6.55 | 1953 | 1385.0 | 1350.0 | 1400.0 | 1335.0 |
| 2024-08-16 | 21.83 (+0.21) | 14.83 (+0.32) | 0.3 (-0.06) | 321 | 14.51 | 444 | 20.06 | -79 | 3.57 | 2213 | 1335.0 | 1260.0 | 1335.0 | 1255.0 |
| 2024-08-15 | 21.62 (+0.05) | 14.51 (+0.01) | 0.36 (-0.01) | 63 | 6.2 | 13 | 1.28 | -17 | 1.67 | 1016 | 1215.0 | 1185.0 | 1220.0 | 1175.0 |
| 2024-08-14 | 21.57 (-0.04) | 14.5 (+0.15) | 0.37 (0.0) | -66 | 5.0 | 223 | 16.89 | 2 | 0.15 | 1320 | 1185.0 | 1140.0 | 1190.0 | 1140.0 |
| 2024-08-13 | 21.61 (+0.1) | 14.35 (+0.02) | 0.37 (+0.01) | 137 | 16.81 | 19 | 2.33 | 11 | 1.35 | 815 | 1120.0 | 1085.0 | 1125.0 | 1085.0 |
| 2024-08-12 | 21.51 (+0.01) | 14.33 (+0.01) | 0.36 (-0.05) | 38 | 3.53 | 29 | 2.7 | -75 | 6.98 | 1075 | 1075.0 | 1090.0 | 1105.0 | 1055.0 |
| 2024-08-09 | 21.5 (-0.17) | 14.32 (-0.01) | 0.41 (-0.01) | -256 | 15.98 | -25 | 1.56 | -10 | 0.62 | 1602 | 1080.0 | 1085.0 | 1105.0 | 1050.0 |
| 2024-08-08 | 21.67 (-0.02) | 14.33 (+0.09) | 0.42 (-0.07) | -87 | 5.3 | 127 | 7.74 | -96 | 5.85 | 1641 | 1045.0 | 1120.0 | 1150.0 | 1045.0 |
| 2024-08-07 | 21.69 (-0.27) | 14.24 (+0.23) | 0.49 (+0.04) | -404 | 23.15 | 340 | 19.48 | 54 | 3.09 | 1745 | 1160.0 | 1080.0 | 1160.0 | 1060.0 |
| 2024-08-06 | 21.96 (-0.29) | 14.01 (+0.41) | 0.45 (+0.01) | -474 | 20.31 | 583 | 24.98 | 13 | 0.56 | 2334 | 1085.0 | 1060.0 | 1100.0 | 990.0 |
| 2024-08-05 | 22.25 (-0.33) | 13.6 (+0.64) | 0.44 (-0.06) | -495 | 18.63 | 905 | 34.06 | -78 | 2.94 | 2657 | 1040.0 | 934.0 | 1050.0 | 934.0 |
| 2024-08-02 | 22.58 (-0.02) | 12.96 (+0.04) | 0.5 (+0.05) | -38 | 2.31 | 54 | 3.28 | 62 | 3.77 | 1644 | 1030.0 | 1090.0 | 1160.0 | 1030.0 |
| 2024-08-01 | 22.6 (-0.07) | 12.92 (+0.01) | 0.45 (-0.02) | -109 | 10.57 | 25 | 2.42 | -24 | 2.33 | 1031 | 1135.0 | 1190.0 | 1190.0 | 1115.0 |
| 2024-07-31 | 22.67 (-0.19) | 12.91 (+0.24) | 0.47 (+0.01) | -279 | 18.55 | 344 | 22.87 | 18 | 1.2 | 1504 | 1160.0 | 1120.0 | 1180.0 | 1120.0 |
| 2024-07-30 | 22.86 (-0.04) | 12.67 (+0.1) | 0.46 (+0.02) | -47 | 5.34 | 139 | 15.8 | 19 | 2.16 | 880 | 1110.0 | 1040.0 | 1115.0 | 1040.0 |
| 2024-07-29 | 22.9 (-0.06) | 12.57 (+0.07) | 0.44 (0.0) | -98 | 12.2 | 92 | 11.46 | 3 | 0.37 | 803 | 1050.0 | 1130.0 | 1135.0 | 1050.0 |
| 2024-07-26 | 22.96 (-0.14) | 12.5 (+0.03) | 0.44 (-0.01) | -189 | 27.47 | 56 | 8.14 | -14 | 2.03 | 688 | 1100.0 | 1055.0 | 1120.0 | 1055.0 |
| 2024-07-23 | 23.1 (-0.12) | 12.47 (+0.09) | 0.45 (+0.01) | -190 | 19.23 | 120 | 12.15 | 17 | 1.72 | 988 | 1130.0 | 1095.0 | 1145.0 | 1090.0 |
| 2024-07-22 | 23.22 (+0.08) | 12.38 (-0.05) | 0.44 (0.0) | 132 | 11.52 | -41 | 3.58 | -2 | 0.17 | 1146 | 1065.0 | 1145.0 | 1155.0 | 1040.0 |
| 2024-07-19 | 23.14 (-0.1) | 12.43 (+0.15) | 0.44 (+0.06) | -153 | 14.38 | 215 | 20.21 | 82 | 7.71 | 1064 | 1140.0 | 1120.0 | 1160.0 | 1100.0 |
| 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 | 23.24 (+0.19) | 12.28 (-0.07) | 0.38 (+0.03) | 265 | 20.82 | -108 | 8.48 | 52 | 4.08 | 1273 | 1120.0 | 1145.0 | 1155.0 | 1095.0 |
| 2024-07-17 | 23.05 (+0.09) | 12.35 (-0.25) | 0.35 (+0.06) | 131 | 11.63 | -356 | 31.62 | 74 | 6.57 | 1126 | 1175.0 | 1235.0 | 1260.0 | 1165.0 |
| 2024-07-16 | 22.96 (+0.03) | 12.6 (-0.02) | 0.29 (-0.01) | 43 | 11.05 | -25 | 6.43 | -2 | 0.51 | 389 | 1240.0 | 1275.0 | 1280.0 | 1235.0 |
| 2024-07-15 | 22.93 (+0.05) | 12.62 (-0.06) | 0.3 (+0.01) | 63 | 19.44 | -83 | 25.62 | 5 | 1.54 | 324 | 1275.0 | 1275.0 | 1290.0 | 1260.0 |
| 2024-07-12 | 22.88 (-0.01) | 12.68 (-0.02) | 0.29 (-0.02) | -4 | 0.85 | -21 | 4.49 | -22 | 4.7 | 468 | 1270.0 | 1270.0 | 1285.0 | 1225.0 |
| 2024-07-11 | 22.89 (-0.02) | 12.7 (+0.01) | 0.31 (0.0) | -27 | 3.71 | 4 | 0.55 | 1 | 0.14 | 728 | 1285.0 | 1285.0 | 1330.0 | 1280.0 |
| 2024-07-10 | 22.91 (+0.02) | 12.69 (-0.05) | 0.31 (0.0) | 13 | 1.62 | -74 | 9.24 | -9 | 1.12 | 801 | 1265.0 | 1275.0 | 1290.0 | 1245.0 |
| 2024-07-09 | 22.89 (+0.1) | 12.74 (-0.13) | 0.31 (0.0) | 171 | 17.68 | -181 | 18.72 | 10 | 1.03 | 967 | 1275.0 | 1330.0 | 1330.0 | 1255.0 |
| 2024-07-08 | 22.79 (0.0) | 12.87 (-0.01) | 0.31 (-0.01) | 2 | 0.27 | -14 | 1.88 | -18 | 2.42 | 744 | 1320.0 | 1320.0 | 1325.0 | 1270.0 |
| 2024-07-05 | 22.79 (-0.04) | 12.88 (+0.03) | 0.32 (-0.01) | -75 | 7.28 | 38 | 3.69 | -19 | 1.84 | 1030 | 1320.0 | 1215.0 | 1335.0 | 1215.0 |
| 2024-07-04 | 22.83 (+0.02) | 12.85 (-0.02) | 0.33 (+0.02) | 23 | 2.78 | -22 | 2.66 | 29 | 3.51 | 827 | 1215.0 | 1185.0 | 1215.0 | 1170.0 |
| 2024-07-03 | 22.81 (-0.02) | 12.87 (0.0) | 0.31 (+0.02) | -17 | 2.91 | -3 | 0.51 | 37 | 6.32 | 585 | 1170.0 | 1155.0 | 1210.0 | 1155.0 |
| 2024-07-02 | 22.83 (+0.17) | 12.87 (-0.06) | 0.29 (+0.04) | 240 | 24.9 | -90 | 9.34 | 45 | 4.67 | 964 | 1140.0 | 1160.0 | 1170.0 | 1125.0 |
| 2024-07-01 | 22.66 (-0.01) | 12.93 (-0.01) | 0.25 (-0.04) | -19 | 2.24 | -5 | 0.59 | -56 | 6.61 | 847 | 1170.0 | 1200.0 | 1210.0 | 1165.0 |
| 2024-06-28 | 22.67 (+0.12) | 12.94 (+0.11) | 0.29 (-0.1) | 158 | 8.62 | 147 | 8.02 | -144 | 7.85 | 1834 | 1200.0 | 1170.0 | 1205.0 | 1165.0 |
| 2024-06-27 | 22.55 (+0.46) | 12.83 (+0.18) | 0.39 (-0.04) | 670 | 31.46 | 265 | 12.44 | -53 | 2.49 | 2130 | 1160.0 | 1055.0 | 1175.0 | 1055.0 |
| 2024-06-26 | 22.09 (+0.15) | 12.65 (+0.05) | 0.43 (+0.06) | 217 | 20.28 | 78 | 7.29 | 83 | 7.76 | 1070 | 1070.0 | 1000.0 | 1075.0 | 1000.0 |
| 2024-06-25 | 21.94 (-0.06) | 12.6 (+0.01) | 0.37 (+0.01) | -80 | 13.27 | 4 | 0.66 | 21 | 3.48 | 603 | 990.0 | 999.0 | 1010.0 | 988.0 |
| 2024-06-24 | 22.0 (-0.06) | 12.59 (-0.06) | 0.36 (+0.01) | -43 | 8.51 | -92 | 18.22 | 12 | 2.38 | 505 | 1000.0 | 999.0 | 1010.0 | 987.0 |
| 2024-06-21 | 22.06 (-0.12) | 12.65 (-0.1) | 0.35 (+0.04) | -182 | 19.7 | -129 | 13.96 | 60 | 6.49 | 924 | 1005.0 | 992.0 | 1010.0 | 982.0 |
| 2024-06-20 | 22.18 (+0.09) | 12.75 (-0.09) | 0.31 (+0.04) | 120 | 13.19 | -135 | 14.84 | 54 | 5.93 | 910 | 1005.0 | 1020.0 | 1035.0 | 1000.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 22.09 (+0.07) | 12.84 (-0.05) | 0.27 (+0.04) | 98 | 12.74 | -68 | 8.84 | 57 | 7.41 | 769 | 1010.0 | 1020.0 | 1035.0 | 1005.0 |
| 2024-06-18 | 22.02 (-0.03) | 12.89 (-0.19) | 0.23 (0.0) | -80 | 8.75 | -276 | 30.2 | 1 | 0.11 | 914 | 1015.0 | 1080.0 | 1080.0 | 1005.0 |
| 2024-06-17 | 22.05 (+0.06) | 13.08 (-0.01) | 0.23 (-0.02) | 94 | 16.46 | -5 | 0.88 | -31 | 5.43 | 571 | 1065.0 | 1090.0 | 1090.0 | 1055.0 |
| 2024-06-14 | 21.99 (+0.03) | 13.09 (+0.06) | 0.25 (0.0) | 40 | 5.68 | 84 | 11.93 | -4 | 0.57 | 704 | 1080.0 | 1055.0 | 1095.0 | 1035.0 |
| 2024-06-13 | 21.96 (+0.1) | 13.03 (+0.03) | 0.25 (-0.04) | 116 | 16.93 | 25 | 3.65 | -53 | 7.74 | 685 | 1050.0 | 1035.0 | 1060.0 | 1035.0 |
| 2024-06-12 | 21.86 (+0.02) | 13.0 (+0.08) | 0.29 (-0.02) | 13 | 2.38 | 110 | 20.15 | -23 | 4.21 | 546 | 1030.0 | 1005.0 | 1030.0 | 986.0 |
| 2024-06-11 | 21.84 (+0.06) | 12.92 (-0.03) | 0.31 (+0.01) | 82 | 14.56 | -50 | 8.88 | 15 | 2.66 | 563 | 1015.0 | 993.0 | 1020.0 | 978.0 |
| 2024-06-07 | 21.78 (-0.01) | 12.95 (-0.05) | 0.3 (+0.02) | -14 | 2.63 | -60 | 11.26 | 30 | 5.63 | 533 | 992.0 | 980.0 | 1015.0 | 980.0 |
| 2024-06-06 | 21.79 (-0.03) | 13.0 (-0.07) | 0.28 (+0.03) | -48 | 6.64 | -115 | 15.91 | 32 | 4.43 | 723 | 989.0 | 1020.0 | 1035.0 | 986.0 |
| 2024-06-05 | 21.82 (+0.02) | 13.07 (-0.04) | 0.25 (+0.03) | 57 | 7.72 | -52 | 7.05 | 43 | 5.83 | 738 | 1010.0 | 1005.0 | 1015.0 | 976.0 |
| 2024-06-04 | 21.8 (+0.04) | 13.11 (-0.02) | 0.22 (-0.01) | 61 | 13.74 | -17 | 3.83 | -15 | 3.38 | 444 | 1005.0 | 1015.0 | 1035.0 | 1000.0 |
| 2024-06-03 | 21.76 (+0.03) | 13.13 (-0.01) | 0.23 (0.0) | 31 | 4.74 | -12 | 1.83 | 1 | 0.15 | 654 | 1015.0 | 1040.0 | 1045.0 | 1005.0 |
| 2024-05-31 | 21.73 (+0.11) | 13.14 (+0.01) | 0.23 (-0.03) | 189 | 27.47 | 1 | 0.15 | -35 | 5.09 | 688 | 1035.0 | 1060.0 | 1075.0 | 1015.0 |
| 2024-05-30 | 21.62 (+0.03) | 13.13 (-0.02) | 0.26 (-0.03) | 37 | 5.67 | -32 | 4.9 | -51 | 7.81 | 653 | 1050.0 | 1075.0 | 1080.0 | 1030.0 |
| 2024-05-29 | 21.59 (-0.17) | 13.15 (-0.13) | 0.29 (-0.03) | 248 | 17.98 | 117 | 8.48 | -28 | 2.03 | 1379 | 1085.0 | 1060.0 | 1110.0 | 1050.0 |
| 2024-05-28 | 21.76 (+0.03) | 13.28 (+0.02) | 0.32 (0.0) | 41 | 4.43 | 27 | 2.92 | 2 | 0.22 | 926 | 1040.0 | 1005.0 | 1050.0 | 997.0 |
| 2024-05-27 | 21.73 (0.0) | 13.26 (+0.09) | 0.32 (0.0) | -3 | 0.35 | 132 | 15.49 | 0 | 0.0 | 852 | 1005.0 | 1005.0 | 1035.0 | 1000.0 |
| 2024-05-24 | 21.73 (+0.21) | 13.17 (+0.02) | 0.32 (-0.01) | 294 | 22.46 | 16 | 1.22 | -14 | 1.07 | 1309 | 991.0 | 967.0 | 1005.0 | 965.0 |
| 2024-05-23 | 21.52 (+0.28) | 13.15 (+0.09) | 0.33 (+0.07) | 427 | 24.11 | 133 | 7.51 | 96 | 5.42 | 1771 | 970.0 | 936.0 | 984.0 | 926.0 |
| 2024-05-22 | 21.24 (-0.05) | 13.06 (-0.07) | 0.26 (+0.02) | -41 | 8.74 | -92 | 19.62 | 25 | 5.33 | 469 | 931.0 | 938.0 | 942.0 | 927.0 |
| 2024-05-21 | 21.29 (+0.06) | 13.13 (+0.02) | 0.24 (0.0) | 80 | 13.36 | 20 | 3.34 | -4 | 0.67 | 599 | 935.0 | 923.0 | 940.0 | 923.0 |
| 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 | 21.23 (+0.03) | 13.11 (+0.06) | 0.24 (-0.02) | 44 | 6.13 | 81 | 11.28 | -17 | 2.37 | 718 | 923.0 | 942.0 | 943.0 | 921.0 |
| 2024-05-17 | 21.2 (0.0) | 13.05 (+0.04) | 0.26 (0.0) | 9 | 1.1 | 66 | 8.05 | -7 | 0.85 | 820 | 922.0 | 919.0 | 943.0 | 911.0 |
| 2024-05-16 | 21.2 (+0.38) | 13.01 (-0.04) | 0.26 (+0.01) | 528 | 40.8 | -61 | 4.71 | 9 | 0.7 | 1294 | 920.0 | 893.0 | 924.0 | 892.0 |
| 2024-05-15 | 20.82 (-0.53) | 13.05 (-0.36) | 0.25 (0.0) | -791 | 34.18 | -501 | 21.65 | 1 | 0.04 | 2314 | 882.0 | 928.0 | 928.0 | 882.0 |
| 2024-05-14 | 21.35 (+0.03) | 13.41 (-0.17) | 0.25 (+0.01) | 56 | 8.45 | -243 | 36.65 | 19 | 2.87 | 663 | 918.0 | 916.0 | 926.0 | 908.0 |
| 2024-05-13 | 21.32 (+0.05) | 13.58 (-0.04) | 0.24 (-0.03) | 49 | 4.03 | -62 | 5.1 | -48 | 3.95 | 1215 | 916.0 | 954.0 | 954.0 | 906.0 |
| 2024-05-10 | 21.27 (-0.04) | 13.62 (-0.23) | 0.27 (-0.03) | -3 | 0.16 | -321 | 16.89 | -40 | 2.11 | 1900 | 942.0 | 985.0 | 994.0 | 932.0 |
| 2024-05-09 | 21.31 (+0.59) | 13.85 (+0.07) | 0.3 (0.0) | 857 | 35.55 | 101 | 4.19 | 6 | 0.25 | 2411 | 980.0 | 939.0 | 985.0 | 934.0 |
| 2024-05-08 | 20.72 (+0.53) | 13.78 (-0.17) | 0.3 (+0.05) | 699 | 34.93 | -235 | 11.74 | 71 | 3.55 | 2001 | 940.0 | 910.0 | 943.0 | 881.0 |
| 2024-05-07 | 20.19 (0.0) | 13.95 (-0.03) | 0.25 (+0.03) | 12 | 1.75 | -38 | 5.53 | 38 | 5.53 | 687 | 900.0 | 901.0 | 916.0 | 891.0 |
| 2024-05-06 | 20.19 (-0.07) | 13.98 (-0.16) | 0.22 (0.0) | -71 | 4.46 | -237 | 14.89 | 6 | 0.38 | 1592 | 901.0 | 937.0 | 948.0 | 895.0 |
| 2024-05-03 | 20.26 (+0.04) | 14.14 (-0.04) | 0.22 (0.0) | 48 | 7.43 | -57 | 8.82 | -6 | 0.93 | 646 | 925.0 | 947.0 | 949.0 | 923.0 |
| 2024-05-02 | 20.22 (-0.28) | 14.18 (0.0) | 0.22 (+0.02) | -403 | 30.1 | -3 | 0.22 | 24 | 1.79 | 1339 | 932.0 | 967.0 | 974.0 | 928.0 |
| 2024-04-30 | 20.5 (0.0) | 14.18 (-0.04) | 0.2 (-0.01) | 6 | 0.92 | -55 | 8.4 | -11 | 1.68 | 655 | 977.0 | 981.0 | 992.0 | 969.0 |
| 2024-04-29 | 20.5 (-0.09) | 14.22 (+0.13) | 0.21 (-0.02) | -127 | 10.52 | 185 | 15.33 | -18 | 1.49 | 1207 | 979.0 | 978.0 | 980.0 | 936.0 |
| 2024-04-26 | 20.59 (-0.08) | 14.09 (+0.11) | 0.23 (+0.06) | -114 | 5.94 | 155 | 8.08 | 74 | 3.86 | 1919 | 958.0 | 946.0 | 989.0 | 931.0 |
| 2024-04-25 | 20.67 (-0.2) | 13.98 (+0.12) | 0.17 (0.0) | -300 | 40.11 | 168 | 22.46 | 0 | 0.0 | 748 | 933.0 | 938.0 | 945.0 | 925.0 |
| 2024-04-24 | 20.87 (+0.31) | 13.86 (+0.12) | 0.17 (+0.05) | 465 | 24.81 | 183 | 9.77 | 72 | 3.84 | 1874 | 943.0 | 885.0 | 951.0 | 885.0 |
| 2024-04-23 | 20.56 (-0.18) | 13.74 (+0.01) | 0.12 (-0.03) | -265 | 21.49 | -7 | 0.57 | -40 | 3.24 | 1233 | 866.0 | 890.0 | 900.0 | 853.0 |
| 2024-04-22 | 20.74 (-0.32) | 13.73 (+0.13) | 0.15 (-0.04) | -495 | 34.07 | 27 | 1.86 | -57 | 3.92 | 1453 | 869.0 | 915.0 | 922.0 | 869.0 |
| 2024-04-19 | 21.06 (-0.17) | 13.6 (+0.09) | 0.19 (-0.06) | -247 | 18.97 | 132 | 10.14 | -80 | 6.14 | 1302 | 907.0 | 928.0 | 935.0 | 891.0 |
| 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 | 21.23 (-0.06) | 13.51 (+0.3) | 0.25 (+0.01) | -80 | 4.28 | 423 | 22.63 | 5 | 0.27 | 1869 | 936.0 | 904.0 | 961.0 | 892.0 |
| 2024-04-17 | 21.29 (+0.34) | 13.21 (+0.04) | 0.24 (-0.01) | 469 | 27.27 | 52 | 3.02 | -8 | 0.47 | 1720 | 910.0 | 859.0 | 920.0 | 859.0 |
| 2024-04-16 | 20.95 (0.0) | 13.17 (-0.14) | 0.25 (0.0) | -41 | 3.24 | -201 | 15.89 | 1 | 0.08 | 1265 | 858.0 | 884.0 | 884.0 | 836.0 |
| 2024-04-15 | 20.95 (-0.14) | 13.31 (+0.04) | 0.25 (-0.02) | -186 | 28.35 | 64 | 9.76 | -36 | 5.49 | 656 | 896.0 | 911.0 | 914.0 | 889.0 |
| 2024-04-12 | 21.09 (+0.05) | 13.27 (+0.06) | 0.27 (-0.01) | 74 | 6.74 | 80 | 7.29 | -6 | 0.55 | 1098 | 920.0 | 910.0 | 934.0 | 908.0 |
| 2024-04-11 | 21.04 (-0.01) | 13.21 (+0.01) | 0.28 (0.0) | 11 | 1.61 | 14 | 2.05 | 3 | 0.44 | 683 | 906.0 | 906.0 | 920.0 | 891.0 |
| 2024-04-10 | 21.05 (+0.04) | 13.2 (+0.04) | 0.28 (0.0) | 48 | 6.42 | 60 | 8.02 | -10 | 1.34 | 748 | 906.0 | 917.0 | 923.0 | 896.0 |
| 2024-04-09 | 21.01 (-0.2) | 13.16 (+0.12) | 0.28 (+0.01) | -266 | 12.94 | 163 | 7.93 | 24 | 1.17 | 2056 | 912.0 | 934.0 | 934.0 | 885.0 |
| 2024-04-08 | 21.21 (-0.26) | 13.04 (+0.08) | 0.27 (+0.02) | -358 | 24.17 | 117 | 7.9 | 26 | 1.76 | 1481 | 925.0 | 943.0 | 962.0 | 919.0 |
| 2024-04-03 | 21.47 (+0.23) | 12.96 (+0.07) | 0.25 (+0.04) | 307 | 20.16 | 97 | 6.37 | 55 | 3.61 | 1523 | 930.0 | 895.0 | 936.0 | 890.0 |
| 2024-04-02 | 21.24 (-0.42) | 12.89 (+0.02) | 0.21 (+0.03) | -593 | 44.49 | 37 | 2.78 | 40 | 3.0 | 1333 | 893.0 | 939.0 | 946.0 | 887.0 |
| 2024-04-01 | 21.66 (+0.02) | 12.87 (+0.01) | 0.18 (-0.02) | 34 | 6.09 | 4 | 0.72 | -27 | 4.84 | 558 | 928.0 | 923.0 | 932.0 | 912.0 |
| 2024-03-29 | 21.64 (+0.04) | 12.86 (-0.05) | 0.2 (0.0) | 65 | 8.61 | -58 | 7.68 | 4 | 0.53 | 755 | 921.0 | 911.0 | 933.0 | 911.0 |
| 2024-03-28 | 21.6 (+0.02) | 12.91 (+0.01) | 0.2 (+0.02) | 22 | 2.79 | 2 | 0.25 | 19 | 2.41 | 789 | 903.0 | 905.0 | 924.0 | 896.0 |
| 2024-03-27 | 21.58 (+0.01) | 12.9 (-0.08) | 0.18 (-0.01) | 53 | 5.97 | -107 | 12.05 | -4 | 0.45 | 888 | 901.0 | 875.0 | 909.0 | 867.0 |
| 2024-03-26 | 21.57 (-0.02) | 12.98 (-0.12) | 0.19 (0.0) | -36 | 5.42 | -163 | 24.55 | -6 | 0.9 | 664 | 873.0 | 903.0 | 914.0 | 868.0 |
| 2024-03-25 | 21.59 (-0.03) | 13.1 (-0.04) | 0.19 (0.0) | -45 | 5.0 | -67 | 7.44 | 9 | 1.0 | 900 | 899.0 | 903.0 | 922.0 | 898.0 |
| 2024-03-22 | 21.62 (-0.14) | 13.14 (+0.02) | 0.19 (+0.01) | -196 | 19.8 | 37 | 3.74 | 2 | 0.2 | 990 | 889.0 | 882.0 | 907.0 | 879.0 |
| 2024-03-21 | 21.76 (+0.07) | 13.12 (+0.02) | 0.18 (+0.02) | 98 | 5.25 | 32 | 1.71 | 30 | 1.61 | 1868 | 876.0 | 864.0 | 895.0 | 842.0 |
| 2024-03-20 | 21.69 (-0.12) | 13.1 (-0.31) | 0.16 (-0.05) | -172 | 6.36 | -438 | 16.2 | -71 | 2.63 | 2704 | 845.0 | 910.0 | 911.0 | 839.0 |
| 2024-03-19 | 21.81 (-0.11) | 13.41 (0.0) | 0.21 (-0.07) | -135 | 14.3 | -7 | 0.74 | -99 | 10.49 | 944 | 905.0 | 935.0 | 939.0 | 903.0 |
| 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 | 21.92 (+0.03) | 13.41 (+0.04) | 0.28 (+0.01) | 42 | 4.13 | 54 | 5.31 | 14 | 1.38 | 1016 | 939.0 | 910.0 | 946.0 | 910.0 |
| 2024-03-15 | 21.89 (-0.12) | 13.37 (+0.02) | 0.27 (-0.05) | -162 | 10.82 | 29 | 1.94 | -71 | 4.74 | 1497 | 907.0 | 902.0 | 931.0 | 890.0 |
| 2024-03-14 | 22.01 (-0.02) | 13.35 (-0.33) | 0.32 (-0.09) | -67 | 2.57 | -463 | 17.75 | -125 | 4.79 | 2608 | 911.0 | 980.0 | 999.0 | 893.0 |
| 2024-03-13 | 22.03 (+0.07) | 13.68 (+0.01) | 0.41 (-0.07) | 123 | 7.58 | 14 | 0.86 | -94 | 5.8 | 1622 | 983.0 | 1005.0 | 1030.0 | 981.0 |
| 2024-03-12 | 21.96 (+0.07) | 13.67 (+0.23) | 0.48 (+0.06) | 101 | 5.35 | 321 | 17.01 | 82 | 4.35 | 1887 | 995.0 | 950.0 | 1005.0 | 948.0 |
| 2024-03-11 | 21.89 (+0.11) | 13.44 (-0.07) | 0.42 (+0.01) | 160 | 16.97 | -89 | 9.44 | 18 | 1.91 | 943 | 952.0 | 931.0 | 967.0 | 930.0 |
| 2024-03-08 | 21.78 (+0.07) | 13.51 (-0.01) | 0.41 (-0.06) | 83 | 3.77 | -18 | 0.82 | -87 | 3.95 | 2200 | 934.0 | 985.0 | 1005.0 | 931.0 |
| 2024-03-07 | 21.71 (+0.03) | 13.52 (+0.02) | 0.47 (-0.06) | 45 | 1.89 | 21 | 0.88 | -90 | 3.78 | 2383 | 982.0 | 1005.0 | 1035.0 | 975.0 |
| 2024-03-06 | 21.68 (+0.31) | 13.5 (-0.08) | 0.53 (+0.17) | 460 | 15.58 | -106 | 3.59 | 240 | 8.13 | 2952 | 996.0 | 953.0 | 1030.0 | 948.0 |
| 2024-03-05 | 21.37 (-0.09) | 13.58 (-0.25) | 0.36 (+0.04) | -125 | 7.75 | -347 | 21.53 | 59 | 3.66 | 1612 | 953.0 | 996.0 | 997.0 | 950.0 |
| 2024-03-04 | 21.46 (+0.13) | 13.83 (+0.01) | 0.32 (+0.02) | 154 | 8.09 | 13 | 0.68 | 33 | 1.73 | 1903 | 980.0 | 989.0 | 1005.0 | 960.0 |
| 2024-03-01 | 21.33 (+0.28) | 13.82 (0.0) | 0.3 (-0.03) | 383 | 18.87 | -4 | 0.2 | -39 | 1.92 | 2030 | 962.0 | 946.0 | 994.0 | 940.0 |
| 2024-02-29 | 21.05 (-0.24) | 13.82 (+0.14) | 0.33 (+0.04) | -345 | 22.68 | 196 | 12.89 | 50 | 3.29 | 1521 | 919.0 | 893.0 | 938.0 | 883.0 |
| 2024-02-27 | 21.29 (-0.01) | 13.68 (-0.13) | 0.29 (+0.01) | -15 | 1.35 | -182 | 16.34 | 18 | 1.62 | 1114 | 901.0 | 912.0 | 924.0 | 886.0 |
| 2024-02-26 | 21.3 (+0.13) | 13.81 (+0.12) | 0.28 (-0.01) | 188 | 8.29 | 166 | 7.32 | -17 | 0.75 | 2267 | 915.0 | 851.0 | 925.0 | 835.0 |
| 2024-02-23 | 21.17 (+0.24) | 13.69 (+0.02) | 0.29 (-0.03) | 372 | 24.47 | 20 | 1.32 | -38 | 2.5 | 1520 | 855.0 | 853.0 | 876.0 | 848.0 |
| 2024-02-22 | 20.93 (+0.05) | 13.67 (-0.01) | 0.32 (+0.1) | 76 | 5.79 | -4 | 0.3 | 134 | 10.21 | 1313 | 839.0 | 813.0 | 840.0 | 813.0 |
| 2024-02-21 | 20.88 (+0.11) | 13.68 (-0.12) | 0.22 (-0.01) | 160 | 13.96 | -179 | 15.62 | -5 | 0.44 | 1146 | 805.0 | 800.0 | 814.0 | 797.0 |
| 2024-02-20 | 20.77 (+0.27) | 13.8 (-0.35) | 0.23 (+0.04) | 379 | 31.5 | -490 | 40.73 | 46 | 3.82 | 1203 | 820.0 | 832.0 | 832.0 | 807.0 |
| 2024-02-19 | 20.5 (+0.02) | 14.15 (-0.05) | 0.19 (+0.01) | 28 | 1.99 | -67 | 4.76 | 17 | 1.21 | 1408 | 832.0 | 844.0 | 850.0 | 829.0 |
| 2024-02-16 | 20.48 (+0.36) | 14.2 (-0.09) | 0.18 (-0.02) | 509 | 36.96 | -115 | 8.35 | -23 | 1.67 | 1377 | 859.0 | 857.0 | 860.0 | 828.0 |
| 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 | 20.12 (-0.13) | 14.29 (-0.02) | 0.2 (+0.07) | -196 | 12.18 | -37 | 2.3 | 91 | 5.66 | 1609 | 849.0 | 835.0 | 865.0 | 835.0 |
| 2024-02-05 | 20.25 (+0.08) | 14.31 (0.0) | 0.13 (+0.02) | 104 | 9.34 | -2 | 0.18 | 30 | 2.69 | 1114 | 828.0 | 818.0 | 829.0 | 805.0 |
| 2024-02-02 | 20.17 (-0.18) | 14.31 (-0.02) | 0.11 (-0.03) | -234 | 5.96 | -18 | 0.46 | -36 | 0.92 | 3925 | 821.0 | 770.0 | 830.0 | 770.0 |
| 2024-02-01 | 20.35 (+0.04) | 14.33 (-0.05) | 0.14 (-0.01) | 58 | 4.55 | -79 | 6.19 | -18 | 1.41 | 1276 | 756.0 | 749.0 | 772.0 | 742.0 |
| 2024-01-31 | 20.31 (+0.17) | 14.38 (-0.1) | 0.15 (-0.03) | 233 | 23.97 | -139 | 14.3 | -36 | 3.7 | 972 | 750.0 | 742.0 | 754.0 | 735.0 |
| 2024-01-30 | 20.14 (+0.26) | 14.48 (-0.04) | 0.18 (+0.02) | 365 | 19.34 | -59 | 3.13 | 23 | 1.22 | 1887 | 752.0 | 719.0 | 758.0 | 719.0 |
| 2024-01-29 | 19.88 (-0.18) | 14.52 (-0.07) | 0.16 (0.0) | -262 | 35.31 | -92 | 12.4 | 0 | 0.0 | 742 | 716.0 | 727.0 | 733.0 | 712.0 |
| 2024-01-26 | 20.06 (-0.05) | 14.59 (+0.04) | 0.16 (0.0) | -92 | 8.09 | 49 | 4.31 | -8 | 0.7 | 1137 | 729.0 | 731.0 | 748.0 | 726.0 |
| 2024-01-25 | 20.11 (+0.03) | 14.55 (+0.03) | 0.16 (-0.01) | 38 | 4.85 | 36 | 4.59 | -10 | 1.28 | 784 | 723.0 | 732.0 | 742.0 | 723.0 |
| 2024-01-24 | 20.08 (-0.34) | 14.52 (-0.24) | 0.17 (0.0) | -476 | 29.11 | -321 | 19.63 | 3 | 0.18 | 1635 | 725.0 | 761.0 | 761.0 | 722.0 |
| 2024-01-23 | 20.42 (-0.09) | 14.76 (+0.04) | 0.17 (-0.03) | -149 | 11.47 | 45 | 3.46 | -36 | 2.77 | 1299 | 754.0 | 759.0 | 759.0 | 739.0 |
| 2024-01-22 | 20.51 (+0.11) | 14.72 (+0.1) | 0.2 (+0.06) | 145 | 8.27 | 65 | 3.71 | 83 | 4.73 | 1754 | 749.0 | 733.0 | 750.0 | 716.0 |
| 2024-01-19 | 20.4 (+0.2) | 14.62 (+0.04) | 0.14 (+0.01) | 280 | 19.32 | 50 | 3.45 | 7 | 0.48 | 1449 | 733.0 | 720.0 | 740.0 | 714.0 |
| 2024-01-18 | 20.2 (-0.24) | 14.58 (+0.01) | 0.13 (-0.01) | -335 | 32.43 | 27 | 2.61 | -6 | 0.58 | 1033 | 706.0 | 731.0 | 743.0 | 704.0 |
| 2024-01-17 | 20.44 (+0.01) | 14.57 (+0.07) | 0.14 (-0.05) | -1 | 0.05 | 81 | 4.41 | -73 | 3.97 | 1837 | 731.0 | 716.0 | 744.0 | 716.0 |
| 2024-01-16 | 20.43 (+0.09) | 14.5 (-0.01) | 0.19 (+0.02) | 133 | 14.6 | -11 | 1.21 | 22 | 2.41 | 911 | 717.0 | 700.0 | 726.0 | 696.0 |
| 2024-01-15 | 20.34 (+0.02) | 14.51 (-0.1) | 0.17 (-0.01) | 35 | 3.62 | -132 | 13.64 | -18 | 1.86 | 968 | 700.0 | 712.0 | 717.0 | 697.0 |
| 2024-01-12 | 20.32 (-0.08) | 14.61 (-0.03) | 0.18 (+0.01) | -116 | 7.96 | -45 | 3.09 | 21 | 1.44 | 1457 | 706.0 | 710.0 | 737.0 | 698.0 |
| 2024-01-11 | 20.4 (0.0) | 14.64 (-0.02) | 0.17 (+0.01) | 1 | 0.16 | -24 | 3.84 | 16 | 2.56 | 625 | 707.0 | 716.0 | 719.0 | 703.0 |
| 2024-01-10 | 20.4 (+0.08) | 14.66 (+0.01) | 0.16 (+0.03) | 119 | 25.11 | 6 | 1.27 | 35 | 7.38 | 474 | 713.0 | 710.0 | 715.0 | 700.0 |
| 2024-01-09 | 20.32 (-0.1) | 14.65 (+0.01) | 0.13 (+0.01) | -107 | 14.12 | 20 | 2.64 | 11 | 1.45 | 758 | 702.0 | 710.0 | 724.0 | 701.0 |
| 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 | 20.42 (+0.13) | 14.64 (-0.02) | 0.12 (0.0) | 147 | 24.87 | -25 | 4.23 | 1 | 0.17 | 591 | 701.0 | 704.0 | 711.0 | 699.0 |
| 2024-01-05 | 20.29 (+0.02) | 14.66 (-0.05) | 0.12 (0.0) | 32 | 4.8 | -74 | 11.11 | 4 | 0.6 | 666 | 700.0 | 711.0 | 713.0 | 697.0 |
| 2024-01-04 | 20.27 (+0.15) | 14.71 (-0.05) | 0.12 (0.0) | 202 | 19.78 | -74 | 7.25 | 4 | 0.39 | 1021 | 702.0 | 702.0 | 715.0 | 699.0 |
| 2024-01-03 | 20.12 (+0.29) | 14.76 (-0.31) | 0.12 (-0.03) | 466 | 24.11 | -435 | 22.5 | -41 | 2.12 | 1933 | 706.0 | 732.0 | 740.0 | 703.0 |
| 2024-01-02 | 19.83 (+0.15) | 15.07 (-0.1) | 0.15 (+0.03) | 202 | 16.15 | -139 | 11.11 | 36 | 2.88 | 1251 | 734.0 | 768.0 | 772.0 | 731.0 |
| 2023-12-29 | 19.68 (+0.04) | 15.17 (+0.01) | 0.12 (-0.01) | 62 | 3.35 | 13 | 0.7 | -17 | 0.92 | 1849 | 769.0 | 774.0 | 798.0 | 764.0 |
| 2023-12-28 | 19.64 (+0.03) | 15.16 (+0.4) | 0.13 (-0.04) | 37 | 1.31 | 564 | 20.03 | -49 | 1.74 | 2816 | 782.0 | 745.0 | 787.0 | 742.0 |
| 2023-12-27 | 19.61 (+0.06) | 14.76 (+0.03) | 0.17 (+0.03) | 39 | 2.97 | 43 | 3.27 | 43 | 3.27 | 1314 | 741.0 | 709.0 | 748.0 | 705.0 |
| 2023-12-26 | 19.55 (+0.11) | 14.73 (-0.02) | 0.14 (+0.03) | 155 | 25.7 | -23 | 3.81 | 44 | 7.3 | 603 | 710.0 | 688.0 | 713.0 | 688.0 |
| 2023-12-25 | 19.44 (+0.01) | 14.75 (+0.01) | 0.11 (0.0) | 2 | 0.64 | 2 | 0.64 | 2 | 0.64 | 311 | 684.0 | 700.0 | 705.0 | 682.0 |
| 2023-12-22 | 19.43 (+0.11) | 14.74 (-0.13) | 0.11 (0.0) | 161 | 21.61 | -178 | 23.89 | 2 | 0.27 | 745 | 692.0 | 692.0 | 702.0 | 690.0 |
| 2023-12-21 | 19.32 (+0.03) | 14.87 (0.0) | 0.11 (+0.01) | 30 | 8.57 | 0 | 0.0 | 4 | 1.14 | 350 | 689.0 | 693.0 | 696.0 | 681.0 |
| 2023-12-20 | 19.29 (+0.11) | 14.87 (-0.16) | 0.1 (+0.01) | 218 | 26.75 | -221 | 27.12 | 16 | 1.96 | 815 | 694.0 | 696.0 | 703.0 | 688.0 |
| 2023-12-19 | 19.18 (+0.25) | 15.03 (-0.13) | 0.09 (-0.03) | 340 | 21.4 | -186 | 11.71 | -43 | 2.71 | 1589 | 696.0 | 714.0 | 717.0 | 688.0 |
| 2023-12-18 | 18.93 (+0.02) | 15.16 (+0.06) | 0.12 (+0.01) | 33 | 2.5 | 85 | 6.43 | 17 | 1.29 | 1322 | 720.0 | 701.0 | 730.0 | 695.0 |
| 2023-12-15 | 18.91 (+0.16) | 15.1 (+0.12) | 0.11 (+0.02) | 222 | 12.43 | 167 | 9.35 | 32 | 1.79 | 1786 | 701.0 | 666.0 | 704.0 | 663.0 |
| 2023-12-14 | 18.75 (+0.08) | 14.98 (-0.01) | 0.09 (0.0) | 110 | 12.97 | -8 | 0.94 | 1 | 0.12 | 848 | 664.0 | 666.0 | 674.0 | 660.0 |
| 2023-12-13 | 18.67 (-0.07) | 14.99 (-0.05) | 0.09 (-0.01) | -130 | 26.21 | -80 | 16.13 | -15 | 3.02 | 496 | 655.0 | 665.0 | 666.0 | 652.0 |
| 2023-12-12 | 18.74 (+0.02) | 15.04 (-0.01) | 0.1 (0.0) | 38 | 4.32 | -2 | 0.23 | -7 | 0.8 | 879 | 667.0 | 656.0 | 675.0 | 655.0 |
| 2023-12-11 | 18.72 (-0.2) | 15.05 (-0.06) | 0.1 (0.0) | -293 | 31.81 | -95 | 10.31 | 4 | 0.43 | 921 | 654.0 | 664.0 | 664.0 | 649.0 |
| 2023-12-08 | 18.92 (+0.1) | 15.11 (-0.06) | 0.1 (+0.03) | 164 | 6.84 | -71 | 2.96 | 36 | 1.5 | 2397 | 669.0 | 655.0 | 674.0 | 652.0 |
| 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 | 18.82 (-0.06) | 15.17 (-0.02) | 0.07 (0.0) | -97 | 18.0 | -36 | 6.68 | -1 | 0.19 | 539 | 640.0 | 637.0 | 646.0 | 630.0 |
| 2023-12-06 | 18.88 (-0.09) | 15.19 (-0.05) | 0.07 (0.0) | -80 | 10.7 | -79 | 10.56 | 8 | 1.07 | 748 | 633.0 | 650.0 | 651.0 | 633.0 |
| 2023-12-05 | 18.97 (-0.03) | 15.24 (+0.02) | 0.07 (-0.03) | -36 | 3.04 | 34 | 2.87 | -45 | 3.8 | 1185 | 650.0 | 647.0 | 653.0 | 636.0 |
| 2023-12-04 | 19.0 (-0.01) | 15.22 (+0.01) | 0.1 (-0.04) | -17 | 1.65 | 6 | 0.58 | -55 | 5.34 | 1030 | 650.0 | 646.0 | 653.0 | 633.0 |
| 2023-12-01 | 19.01 (+0.14) | 15.21 (-0.05) | 0.14 (-0.01) | 188 | 15.38 | -67 | 5.48 | -11 | 0.9 | 1222 | 645.0 | 644.0 | 653.0 | 641.0 |
| 2023-11-30 | 18.87 (+0.97) | 15.26 (+0.03) | 0.15 (-0.04) | 1350 | 43.06 | 38 | 1.21 | -67 | 2.14 | 3135 | 648.0 | 630.0 | 652.0 | 623.0 |
| 2023-11-29 | 17.9 (+0.42) | 15.23 (+0.15) | 0.19 (-0.01) | 606 | 34.55 | 222 | 12.66 | -14 | 0.8 | 1754 | 624.0 | 599.0 | 625.0 | 597.0 |
| 2023-11-28 | 17.48 (-0.03) | 15.08 (-0.04) | 0.2 (+0.04) | -50 | 5.27 | -58 | 6.11 | 60 | 6.32 | 949 | 597.0 | 590.0 | 602.0 | 581.0 |
| 2023-11-27 | 17.51 (-0.07) | 15.12 (-0.09) | 0.16 (0.0) | -98 | 14.65 | -131 | 19.58 | 1 | 0.15 | 669 | 585.0 | 596.0 | 602.0 | 585.0 |
| 2023-11-24 | 17.58 (-0.09) | 15.21 (-0.1) | 0.16 (-0.03) | -119 | 17.1 | -143 | 20.55 | -45 | 6.47 | 696 | 595.0 | 607.0 | 607.0 | 593.0 |
| 2023-11-23 | 17.67 (+0.2) | 15.31 (-0.05) | 0.19 (-0.01) | 310 | 40.74 | -65 | 8.54 | -15 | 1.97 | 761 | 603.0 | 597.0 | 613.0 | 597.0 |
| 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 | 25.77 (+0.51) | 12.56 (-0.14) | 0.08 (+0.02) | 675 | 14.21 | -206 | 4.34 | 26 | 0.55 | 4750 | 1415.0 | 1480.0 | 1500.0 | 1375.0 |
| 2024-11-15 | 25.26 (+0.36) | 12.7 (-0.47) | 0.06 (-0.05) | 476 | 9.4 | -663 | 13.09 | -76 | 1.5 | 5066 | 1490.0 | 1525.0 | 1580.0 | 1445.0 |
| 2024-11-08 | 24.9 (+0.27) | 13.17 (-0.5) | 0.11 (+0.06) | 355 | 6.46 | -713 | 12.97 | 86 | 1.56 | 5497 | 1525.0 | 1420.0 | 1625.0 | 1390.0 |
| 2024-11-01 | 24.63 (+0.08) | 13.67 (-0.1) | 0.05 (-0.01) | 98 | 3.65 | -143 | 5.32 | -7 | 0.26 | 2686 | 1420.0 | 1490.0 | 1510.0 | 1410.0 |
| 2024-10-25 | 24.55 (+0.22) | 13.77 (-0.04) | 0.06 (+0.01) | 330 | 9.02 | -265 | 7.24 | 14 | 0.38 | 3659 | 1490.0 | 1490.0 | 1545.0 | 1440.0 |
| 2024-10-18 | 24.33 (+0.19) | 13.81 (-0.23) | 0.05 (0.0) | 330 | 7.15 | -323 | 7.0 | -10 | 0.22 | 4616 | 1485.0 | 1500.0 | 1555.0 | 1430.0 |
| 2024-10-11 | 24.14 (+0.24) | 14.04 (-0.13) | 0.05 (-0.01) | 354 | 8.38 | -183 | 4.33 | -12 | 0.28 | 4226 | 1505.0 | 1385.0 | 1510.0 | 1380.0 |
| 2024-10-04 | 23.9 (+0.13) | 14.17 (-0.05) | 0.06 (-0.01) | 284 | 9.19 | -64 | 2.07 | -3 | 0.1 | 3091 | 1380.0 | 1310.0 | 1385.0 | 1285.0 |
| 2024-09-27 | 23.77 (+0.16) | 14.22 (-0.16) | 0.07 (+0.02) | 206 | 5.23 | -233 | 5.91 | 16 | 0.41 | 3941 | 1310.0 | 1410.0 | 1410.0 | 1310.0 |
| 2024-09-20 | 23.61 (+0.47) | 14.38 (-0.01) | 0.05 (-0.04) | 490 | 10.36 | -19 | 0.4 | -53 | 1.12 | 4730 | 1420.0 | 1330.0 | 1430.0 | 1295.0 |
| 2024-09-13 | 23.14 (+0.19) | 14.39 (-0.02) | 0.09 (-0.01) | 285 | 7.16 | -39 | 0.98 | -10 | 0.25 | 3980 | 1320.0 | 1210.0 | 1335.0 | 1200.0 |
| 2024-09-06 | 22.95 (+0.19) | 14.41 (-0.02) | 0.1 (-0.03) | 259 | 6.01 | -19 | 0.44 | -52 | 1.21 | 4310 | 1235.0 | 1365.0 | 1380.0 | 1200.0 |
| 2024-08-30 | 22.76 (+0.43) | 14.43 (-0.15) | 0.13 (-0.05) | 611 | 13.02 | -215 | 4.58 | -63 | 1.34 | 4694 | 1355.0 | 1385.0 | 1390.0 | 1260.0 |
| 2024-08-23 | 22.33 (+0.5) | 14.58 (-0.25) | 0.18 (-0.12) | 853 | 10.56 | -346 | 4.28 | -181 | 2.24 | 8079 | 1380.0 | 1350.0 | 1420.0 | 1265.0 |
| 2024-08-16 | 21.83 (+0.33) | 14.83 (+0.51) | 0.3 (-0.11) | 493 | 7.65 | 728 | 11.3 | -158 | 2.45 | 6441 | 1335.0 | 1090.0 | 1335.0 | 1055.0 |
| 2024-08-09 | 21.5 (-1.08) | 14.32 (+1.36) | 0.41 (-0.09) | -1716 | 17.19 | 1930 | 19.34 | -117 | 1.17 | 9980 | 1080.0 | 934.0 | 1160.0 | 934.0 |
| 2024-08-02 | 22.58 (-0.38) | 12.96 (+0.46) | 0.5 (+0.06) | -571 | 9.74 | 654 | 11.15 | 78 | 1.33 | 5863 | 1030.0 | 1130.0 | 1190.0 | 1030.0 |
| 2024-07-26 | 22.96 (-0.18) | 12.5 (+0.07) | 0.44 (0.0) | -247 | 8.75 | 135 | 4.78 | 1 | 0.04 | 2824 | 1100.0 | 1145.0 | 1155.0 | 1040.0 |
| 2024-07-19 | 23.14 (+0.26) | 12.43 (-0.25) | 0.44 (+0.15) | 349 | 8.35 | -357 | 8.54 | 211 | 5.05 | 4178 | 1140.0 | 1275.0 | 1290.0 | 1095.0 |
| 2024-07-12 | 22.88 (+0.09) | 12.68 (-0.2) | 0.29 (-0.03) | 155 | 4.18 | -286 | 7.71 | -38 | 1.02 | 3710 | 1270.0 | 1320.0 | 1330.0 | 1225.0 |
| 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 | |||
| 2024-07-05 | 22.79 (+0.12) | 12.88 (-0.06) | 0.32 (+0.03) | 152 | 3.57 | -82 | 1.93 | 36 | 0.85 | 4254 | 1320.0 | 1200.0 | 1335.0 | 1125.0 |
| 2024-06-28 | 22.67 (+0.61) | 12.94 (+0.29) | 0.29 (-0.06) | 922 | 15.01 | 402 | 6.54 | -81 | 1.32 | 6143 | 1200.0 | 999.0 | 1205.0 | 987.0 |
| 2024-06-21 | 22.06 (+0.07) | 12.65 (-0.44) | 0.35 (+0.1) | 50 | 1.22 | -613 | 14.99 | 141 | 3.45 | 4089 | 1005.0 | 1090.0 | 1090.0 | 982.0 |
| 2024-06-14 | 21.99 (+0.21) | 13.09 (+0.14) | 0.25 (-0.05) | 251 | 10.04 | 169 | 6.76 | -65 | 2.6 | 2500 | 1080.0 | 993.0 | 1095.0 | 978.0 |
| 2024-06-07 | 21.78 (+0.05) | 12.95 (-0.19) | 0.3 (+0.07) | 87 | 2.81 | -256 | 8.27 | 91 | 2.94 | 3095 | 992.0 | 1040.0 | 1045.0 | 976.0 |
| 2024-05-31 | 21.73 (0.0) | 13.14 (-0.03) | 0.23 (-0.09) | 512 | 11.38 | 245 | 5.44 | -112 | 2.49 | 4501 | 1035.0 | 1005.0 | 1110.0 | 997.0 |
| 2024-05-24 | 21.73 (+0.53) | 13.17 (+0.12) | 0.32 (+0.06) | 804 | 16.51 | 158 | 3.25 | 86 | 1.77 | 4869 | 991.0 | 942.0 | 1005.0 | 921.0 |
| 2024-05-17 | 21.2 (-0.07) | 13.05 (-0.57) | 0.26 (-0.01) | -149 | 2.36 | -801 | 12.7 | -26 | 0.41 | 6307 | 922.0 | 954.0 | 954.0 | 882.0 |
| 2024-05-10 | 21.27 (+1.01) | 13.62 (-0.52) | 0.27 (+0.05) | 1494 | 17.39 | -730 | 8.5 | 81 | 0.94 | 8592 | 942.0 | 937.0 | 994.0 | 881.0 |
| 2024-05-03 | 20.26 (-0.33) | 14.14 (+0.05) | 0.22 (-0.01) | -476 | 12.37 | 70 | 1.82 | -11 | 0.29 | 3848 | 925.0 | 978.0 | 992.0 | 923.0 |
| 2024-04-26 | 20.59 (-0.47) | 14.09 (+0.49) | 0.23 (+0.04) | -709 | 9.81 | 526 | 7.28 | 49 | 0.68 | 7229 | 958.0 | 915.0 | 989.0 | 853.0 |
| 2024-04-19 | 21.06 (-0.03) | 13.6 (+0.33) | 0.19 (-0.08) | -85 | 1.25 | 470 | 6.9 | -118 | 1.73 | 6813 | 907.0 | 911.0 | 961.0 | 836.0 |
| 2024-04-12 | 21.09 (-0.38) | 13.27 (+0.31) | 0.27 (+0.02) | -491 | 8.09 | 434 | 7.15 | 37 | 0.61 | 6068 | 920.0 | 943.0 | 962.0 | 885.0 |
| 2024-04-03 | 21.47 (-0.17) | 12.96 (+0.1) | 0.25 (+0.05) | -252 | 7.38 | 138 | 4.04 | 68 | 1.99 | 3415 | 930.0 | 923.0 | 946.0 | 887.0 |
| 2024-03-29 | 21.64 (+0.02) | 12.86 (-0.28) | 0.2 (+0.01) | 59 | 1.48 | -393 | 9.83 | 22 | 0.55 | 3998 | 921.0 | 903.0 | 933.0 | 867.0 |
| 2024-03-22 | 21.62 (-0.27) | 13.14 (-0.23) | 0.19 (-0.08) | -363 | 4.82 | -322 | 4.28 | -124 | 1.65 | 7524 | 889.0 | 910.0 | 946.0 | 839.0 |
| 2024-03-15 | 21.89 (+0.11) | 13.37 (-0.14) | 0.27 (-0.14) | 155 | 1.81 | -188 | 2.2 | -190 | 2.22 | 8558 | 907.0 | 931.0 | 1030.0 | 890.0 |
| 2024-03-08 | 21.78 (+0.45) | 13.51 (-0.31) | 0.41 (+0.11) | 617 | 5.58 | -437 | 3.95 | 155 | 1.4 | 11051 | 934.0 | 989.0 | 1035.0 | 931.0 |
| 2024-03-01 | 21.33 (+0.16) | 13.82 (+0.13) | 0.3 (+0.01) | 211 | 3.04 | 176 | 2.54 | 12 | 0.17 | 6934 | 962.0 | 851.0 | 994.0 | 835.0 |
| 2024-02-23 | 21.17 (+0.69) | 13.69 (-0.51) | 0.29 (+0.11) | 1015 | 15.4 | -720 | 10.92 | 154 | 2.34 | 6592 | 855.0 | 844.0 | 876.0 | 797.0 |
| 2024-02-16 | 20.48 (+0.23) | 14.2 (-0.11) | 0.18 (+0.05) | 313 | 10.48 | -152 | 5.09 | 68 | 2.28 | 2987 | 859.0 | 835.0 | 865.0 | 828.0 |
| 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 | |||
| 2024-02-05 | 20.25 (+0.08) | 14.31 (0.0) | 0.13 (+0.02) | 104 | 9.34 | -2 | 0.18 | 30 | 2.69 | 1114 | 828.0 | 818.0 | 829.0 | 805.0 |
| 2024-02-02 | 20.17 (+0.11) | 14.31 (-0.28) | 0.11 (-0.05) | 160 | 1.82 | -387 | 4.4 | -67 | 0.76 | 8803 | 821.0 | 727.0 | 830.0 | 712.0 |
| 2024-01-26 | 20.06 (-0.34) | 14.59 (-0.03) | 0.16 (+0.02) | -534 | 8.08 | -126 | 1.91 | 32 | 0.48 | 6611 | 729.0 | 733.0 | 761.0 | 716.0 |
| 2024-01-19 | 20.4 (+0.08) | 14.62 (+0.01) | 0.14 (-0.04) | 112 | 1.81 | 15 | 0.24 | -68 | 1.1 | 6199 | 733.0 | 712.0 | 744.0 | 696.0 |
| 2024-01-12 | 20.32 (+0.03) | 14.61 (-0.05) | 0.18 (+0.06) | 44 | 1.13 | -68 | 1.74 | 84 | 2.15 | 3906 | 706.0 | 704.0 | 737.0 | 698.0 |
| 2024-01-05 | 20.29 (+0.61) | 14.66 (-0.51) | 0.12 (0.0) | 902 | 18.51 | -722 | 14.82 | 3 | 0.06 | 4872 | 700.0 | 768.0 | 772.0 | 697.0 |
| 2023-12-29 | 19.68 (+0.25) | 15.17 (+0.43) | 0.12 (+0.01) | 295 | 4.28 | 599 | 8.69 | 23 | 0.33 | 6895 | 769.0 | 700.0 | 798.0 | 682.0 |
| 2023-12-22 | 19.43 (+0.52) | 14.74 (-0.36) | 0.11 (0.0) | 782 | 16.22 | -500 | 10.37 | -4 | 0.08 | 4822 | 692.0 | 701.0 | 730.0 | 681.0 |
| 2023-12-15 | 18.91 (-0.01) | 15.1 (-0.01) | 0.11 (+0.01) | -53 | 1.07 | -18 | 0.36 | 15 | 0.3 | 4932 | 701.0 | 664.0 | 704.0 | 649.0 |
| 2023-12-08 | 18.92 (-0.09) | 15.11 (-0.1) | 0.1 (-0.04) | -66 | 1.12 | -146 | 2.47 | -57 | 0.97 | 5901 | 669.0 | 646.0 | 674.0 | 630.0 |
| 2023-12-01 | 19.01 (+1.43) | 15.21 (0.0) | 0.14 (-0.02) | 1996 | 25.81 | 4 | 0.05 | -31 | 0.4 | 7732 | 645.0 | 596.0 | 653.0 | 581.0 |
| 2023-11-24 | 17.58 (-0.17) | 15.21 (-0.48) | 0.16 (-0.04) | -257 | 5.62 | -667 | 14.58 | -61 | 1.33 | 4575 | 595.0 | 620.0 | 635.0 | 593.0 |
| 2023-11-17 | 17.75 (+0.13) | 15.69 (+0.12) | 0.2 (+0.1) | 204 | 2.88 | 164 | 2.32 | 152 | 2.15 | 7073 | 613.0 | 588.0 | 633.0 | 576.0 |
| 2023-11-10 | 17.62 (-0.32) | 15.57 (-0.73) | 0.1 (+0.02) | -395 | 6.41 | -1027 | 16.68 | 25 | 0.41 | 6158 | 579.0 | 612.0 | 612.0 | 562.0 |
| 2023-11-03 | 17.94 (-0.19) | 16.3 (+0.2) | 0.08 (+0.07) | -358 | 6.12 | 282 | 4.82 | 35 | 0.6 | 5845 | 605.0 | 572.0 | 635.0 | 571.0 |
| 2023-10-27 | 18.13 (-0.71) | 16.1 (-0.79) | 0.01 (0.0) | -942 | 17.02 | -811 | 14.65 | -147 | 2.66 | 5534 | 568.0 | 601.0 | 604.0 | 558.0 |
| 2023-10-20 | 18.84 (-1.24) | 16.89 (-0.05) | 0.01 (-0.03) | -1783 | 24.01 | -77 | 1.04 | -37 | 0.5 | 7427 | 607.0 | 632.0 | 635.0 | 571.0 |
| 2023-10-13 | 20.08 (-0.23) | 16.94 (+0.05) | 0.04 (+0.01) | -325 | 18.94 | 70 | 4.08 | 6 | 0.35 | 1716 | 632.0 | 632.0 | 642.0 | 623.0 |
| 2023-10-06 | 20.31 (-0.1) | 16.89 (+0.16) | 0.03 (-0.07) | -109 | 2.12 | 230 | 4.47 | -90 | 1.75 | 5146 | 630.0 | 635.0 | 674.0 | 630.0 |
| 2023-09-28 | 20.41 (0.0) | 16.73 (+0.27) | 0.1 (+0.07) | 2 | 0.05 | 388 | 9.22 | 92 | 2.19 | 4209 | 623.0 | 605.0 | 634.0 | 597.0 |
| 2023-09-22 | 20.41 (-0.07) | 16.46 (-0.09) | 0.03 (+0.02) | -80 | 1.21 | -141 | 2.14 | -98 | 1.48 | 6602 | 601.0 | 620.0 | 639.0 | 573.0 |
| 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 | |||
| 2023-09-15 | 20.48 (-1.36) | 16.55 (+0.08) | 0.01 (-0.09) | -1406 | 27.5 | 519 | 10.15 | -119 | 2.33 | 5113 | 620.0 | 666.0 | 671.0 | 620.0 |
| 2023-09-08 | 21.84 (-0.14) | 16.47 (0.0) | 0.1 (+0.04) | -166 | 3.68 | 9 | 0.2 | 50 | 1.11 | 4514 | 660.0 | 649.0 | 673.0 | 624.0 |
| 2023-09-01 | 21.98 (-0.85) | 16.47 (+1.1) | 0.06 (+0.06) | -1195 | 12.1 | 1512 | 15.32 | 87 | 0.88 | 9872 | 646.0 | 633.0 | 693.0 | 619.0 |
| 2023-08-25 | 22.83 (+0.43) | 15.37 (+0.14) | 0.0 (-0.02) | 490 | 8.67 | 190 | 3.36 | -48 | 0.85 | 5652 | 626.0 | 606.0 | 642.0 | 583.0 |
| 2023-08-18 | 22.4 (-0.26) | 15.23 (+0.57) | 0.02 (-0.06) | -356 | 5.85 | 787 | 12.94 | -82 | 1.35 | 6084 | 602.0 | 583.0 | 618.0 | 582.0 |
| 2023-08-11 | 22.66 (-0.57) | 14.66 (+0.89) | 0.08 (+0.04) | -766 | 10.58 | 1241 | 17.14 | 51 | 0.7 | 7239 | 592.0 | 552.0 | 596.0 | 550.0 |
| 2023-08-04 | 23.23 (+0.27) | 13.77 (-0.63) | 0.04 (+0.04) | 348 | 2.95 | -869 | 7.36 | 62 | 0.52 | 11813 | 552.0 | 550.0 | 572.0 | 519.0 |
| 2023-07-28 | 22.96 (+2.23) | 14.4 (-3.46) | 0.0 (-0.05) | 3073 | 21.31 | -4782 | 33.17 | -92 | 0.64 | 14418 | 545.0 | 641.0 | 680.0 | 541.0 |
| 2023-07-21 | 20.73 (+0.32) | 17.86 (-0.68) | 0.05 (0.0) | 428 | 7.21 | -957 | 16.13 | -88 | 1.48 | 5934 | 641.0 | 670.0 | 681.0 | 607.0 |
| 2023-07-14 | 20.41 (+0.37) | 18.54 (-0.26) | 0.05 (+0.05) | 537 | 7.64 | -347 | 4.94 | 33 | 0.47 | 7029 | 675.0 | 642.0 | 697.0 | 625.0 |
| 2023-07-07 | 20.04 (+0.41) | 18.8 (+0.15) | 0.0 (-0.05) | 539 | 7.35 | -751 | 10.24 | -255 | 3.48 | 7332 | 640.0 | 658.0 | 685.0 | 633.0 |
| 2023-06-30 | 19.63 (+1.39) | 18.65 (-1.51) | 0.05 (+0.05) | 1969 | 24.33 | -2104 | 25.99 | -54 | 0.67 | 8094 | 645.0 | 655.0 | 655.0 | 590.0 |
| 2023-06-21 | 18.24 (+0.12) | 20.16 (-0.2) | 0.0 (-0.04) | 181 | 3.36 | -255 | 4.74 | -172 | 3.2 | 5383 | 655.0 | 636.0 | 679.0 | 631.0 |
| 2023-06-16 | 18.12 (+0.16) | 20.36 (-0.1) | 0.04 (+0.03) | 204 | 2.66 | -151 | 1.97 | 45 | 0.59 | 7677 | 635.0 | 618.0 | 646.0 | 601.0 |
| 2023-06-09 | 17.96 (+0.39) | 20.46 (+0.24) | 0.01 (-0.01) | 561 | 9.99 | 336 | 5.98 | -89 | 1.58 | 5616 | 608.0 | 600.0 | 626.0 | 590.0 |
| 2023-06-02 | 17.57 (+1.04) | 20.22 (-0.33) | 0.02 (+0.01) | 1434 | 18.3 | -464 | 5.92 | -40 | 0.51 | 7838 | 597.0 | 613.0 | 629.0 | 592.0 |
| 2023-05-26 | 16.53 (+0.71) | 20.55 (+0.14) | 0.01 (-0.17) | 1034 | 10.67 | 209 | 2.16 | -233 | 2.4 | 9694 | 598.0 | 532.0 | 615.0 | 530.0 |
| 2023-05-19 | 15.82 (+1.11) | 20.41 (-0.23) | 0.18 (+0.08) | 1576 | 20.66 | 5 | 0.07 | 112 | 1.47 | 7628 | 532.0 | 464.5 | 536.0 | 458.0 |
| 2023-05-12 | 14.71 (+0.46) | 20.64 (+0.15) | 0.1 (-0.12) | 595 | 12.92 | 196 | 4.26 | -165 | 3.58 | 4606 | 464.5 | 473.0 | 488.5 | 457.0 |
| 2023-05-05 | 14.25 (+0.43) | 20.49 (+0.22) | 0.22 (-0.06) | 604 | 13.83 | 311 | 7.12 | -82 | 1.88 | 4367 | 472.0 | 455.5 | 482.5 | 455.0 |
| 2023-04-28 | 13.82 (+0.29) | 20.27 (+0.02) | 0.28 (-0.09) | 329 | 5.22 | 28 | 0.44 | -116 | 1.84 | 6302 | 455.0 | 446.5 | 462.0 | 429.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 13.53 (-0.24) | 20.25 (+0.18) | 0.37 (-0.17) | -348 | 7.94 | 256 | 5.84 | -237 | 5.4 | 4385 | 449.0 | 478.5 | 484.5 | 443.0 |
| 2023-04-14 | 13.77 (-0.14) | 20.07 (-0.21) | 0.54 (-0.06) | 64 | 0.79 | 151 | 1.86 | -71 | 0.87 | 8138 | 479.5 | 483.5 | 508.0 | 475.0 |
| 2023-04-07 | 13.91 (-0.07) | 20.28 (+0.08) | 0.6 (+0.02) | -74 | 2.32 | 128 | 4.01 | 29 | 0.91 | 3195 | 486.5 | 472.0 | 488.5 | 468.0 |
| 2023-03-31 | 13.98 (+0.9) | 20.2 (+1.1) | 0.58 (+0.02) | 1277 | 5.25 | 788 | 3.24 | 22 | 0.09 | 24310 | 476.5 | 449.0 | 499.5 | 445.5 |
| 2023-03-24 | 13.08 (+1.05) | 19.1 (+0.18) | 0.56 (+0.3) | 1395 | 8.32 | 233 | 1.39 | 411 | 2.45 | 16762 | 451.0 | 410.0 | 452.5 | 404.0 |
| 2023-03-17 | 12.03 (+0.77) | 18.92 (-0.27) | 0.26 (0.0) | 1032 | 14.24 | -368 | 5.08 | 1 | 0.01 | 7248 | 404.0 | 398.0 | 425.5 | 387.0 |
| 2023-03-10 | 11.26 (-0.07) | 19.19 (-0.03) | 0.26 (-0.03) | -83 | 1.8 | -37 | 0.8 | -46 | 1.0 | 4619 | 399.0 | 405.0 | 413.5 | 397.5 |
| 2023-03-03 | 11.33 (-0.67) | 19.22 (-0.23) | 0.29 (-0.02) | -858 | 18.22 | -288 | 6.12 | -30 | 0.64 | 4709 | 402.0 | 427.0 | 429.5 | 399.0 |
| 2023-02-24 | 12.0 (+0.91) | 19.45 (+0.14) | 0.31 (-0.16) | 1267 | 12.05 | 175 | 1.66 | -208 | 1.98 | 10513 | 425.0 | 390.0 | 434.5 | 388.5 |
| 2023-02-17 | 11.09 (-0.5) | 19.31 (-1.05) | 0.47 (-0.11) | -712 | 4.28 | -1401 | 8.41 | -154 | 0.92 | 16649 | 393.0 | 392.5 | 416.5 | 369.0 |
| 2023-02-10 | 11.59 (-0.14) | 20.36 (-0.21) | 0.58 (+0.1) | -173 | 3.04 | -281 | 4.94 | 142 | 2.49 | 5692 | 393.5 | 407.5 | 419.0 | 392.5 |
| 2023-02-03 | 11.73 (+1.18) | 20.57 (-0.07) | 0.48 (+0.31) | 1566 | 14.01 | -119 | 1.06 | 418 | 3.74 | 11176 | 409.5 | 393.0 | 417.0 | 372.5 |
| 2023-01-17 | 10.55 (+0.01) | 20.64 (+0.04) | 0.17 (+0.04) | 17 | 2.09 | 58 | 7.14 | 51 | 6.28 | 812 | 386.5 | 380.0 | 388.0 | 379.0 |
| 2023-01-13 | 10.54 (+0.2) | 20.6 (-0.17) | 0.13 (+0.11) | 278 | 6.38 | -206 | 4.73 | 148 | 3.4 | 4359 | 380.0 | 374.0 | 392.0 | 372.0 |
| 2023-01-06 | 10.34 (-0.18) | 20.77 (-0.4) | 0.02 (+0.02) | -284 | 8.86 | -539 | 16.81 | 29 | 0.9 | 3207 | 366.5 | 380.0 | 385.0 | 360.5 |
| 2022-12-30 | 10.52 (-0.22) | 21.17 (+0.49) | 0.0 (-0.26) | -290 | 3.87 | 784 | 10.47 | -420 | 5.61 | 7487 | 376.5 | 365.0 | 394.0 | 359.0 |
| 2022-12-23 | 10.74 (-0.52) | 20.68 (+0.1) | 0.26 (-0.05) | -741 | 13.04 | 130 | 2.29 | -66 | 1.16 | 5683 | 369.5 | 398.0 | 401.5 | 357.0 |
| 2022-12-16 | 11.26 (+0.15) | 20.58 (+0.21) | 0.31 (+0.06) | 198 | 4.67 | 281 | 6.63 | 83 | 1.96 | 4240 | 398.5 | 387.0 | 408.5 | 380.0 |
| 2022-12-09 | 11.11 (-0.76) | 20.37 (+0.02) | 0.25 (-0.2) | -1020 | 15.14 | 20 | 0.3 | -264 | 3.92 | 6737 | 387.5 | 410.0 | 416.0 | 379.0 |
| 2022-12-02 | 11.87 (-0.38) | 20.35 (+0.23) | 0.45 (+0.13) | -508 | 5.7 | 313 | 3.51 | 174 | 1.95 | 8917 | 410.0 | 377.0 | 414.5 | 375.0 |
| 2022-11-25 | 12.25 (-0.08) | 20.12 (+0.14) | 0.32 (+0.02) | -109 | 4.18 | 178 | 6.82 | 26 | 1.0 | 2610 | 376.0 | 380.5 | 388.0 | 375.0 |
| 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 | 12.33 (+0.33) | 19.98 (-0.15) | 0.3 (-0.01) | 452 | 7.95 | -180 | 3.17 | -15 | 0.26 | 5682 | 380.5 | 388.5 | 397.0 | 371.0 |
| 2022-11-11 | 12.0 (+0.47) | 20.13 (-0.3) | 0.31 (-0.03) | 626 | 11.61 | -415 | 7.7 | -46 | 0.85 | 5391 | 384.0 | 383.0 | 396.5 | 370.0 |
| 2022-11-04 | 11.53 (+0.03) | 20.43 (+0.34) | 0.34 (+0.08) | 51 | 0.79 | 461 | 7.11 | 110 | 1.7 | 6486 | 378.0 | 353.0 | 379.5 | 347.0 |
| 2022-10-28 | 11.5 (+0.28) | 20.09 (+0.45) | 0.26 (+0.03) | 352 | 3.25 | 603 | 5.57 | 49 | 0.45 | 10828 | 344.5 | 328.0 | 354.5 | 311.5 |
| 2022-10-21 | 11.22 (+0.76) | 19.64 (-0.3) | 0.23 (-0.34) | 1018 | 7.02 | -419 | 2.89 | -458 | 3.16 | 14505 | 317.0 | 377.0 | 381.0 | 299.0 |
| 2022-10-14 | 10.46 (+0.08) | 19.94 (+0.05) | 0.57 (-0.23) | 117 | 1.72 | 95 | 1.39 | -312 | 4.58 | 6816 | 384.5 | 410.0 | 419.0 | 373.0 |
| 2022-10-07 | 10.38 (+0.5) | 19.89 (+2.24) | 0.8 (+0.06) | 668 | 7.53 | 986 | 11.12 | 74 | 0.83 | 8867 | 418.5 | 375.0 | 419.0 | 375.0 |
| 2022-09-30 | 9.88 (-0.55) | 17.65 (+0.43) | 0.74 (+0.01) | -770 | 11.36 | 583 | 8.6 | 17 | 0.25 | 6780 | 381.5 | 381.5 | 388.5 | 360.0 |
| 2022-09-23 | 10.43 (-0.23) | 17.22 (+0.75) | 0.73 (-0.39) | -333 | 4.88 | 1011 | 14.83 | -525 | 7.7 | 6818 | 384.5 | 394.0 | 398.0 | 373.0 |
| 2022-09-16 | 10.66 (-0.21) | 16.47 (-0.95) | 1.12 (-0.19) | -409 | 3.2 | 836 | 6.53 | -98 | 0.77 | 12796 | 394.0 | 392.5 | 418.0 | 378.5 |
| 2022-09-08 | 10.87 (-0.54) | 17.42 (+1.03) | 1.31 (+0.13) | -661 | 6.97 | 1270 | 13.39 | 166 | 1.75 | 9484 | 385.0 | 378.5 | 393.0 | 367.5 |
| 2022-09-02 | 11.41 (-0.58) | 16.39 (-0.3) | 1.18 (+0.02) | -717 | 6.84 | -370 | 3.53 | 17 | 0.16 | 10484 | 378.5 | 408.0 | 411.5 | 342.0 |
| 2022-08-26 | 11.99 (+0.56) | 16.69 (+0.15) | 1.16 (-0.11) | 680 | 11.08 | 188 | 3.06 | -126 | 2.05 | 6135 | 421.5 | 413.0 | 440.0 | 402.5 |
| 2022-08-19 | 11.43 (-0.11) | 16.54 (+0.56) | 1.27 (+0.32) | -127 | 1.27 | 680 | 6.81 | 393 | 3.94 | 9979 | 417.0 | 382.5 | 421.5 | 381.0 |
| 2022-08-12 | 11.54 (0.0) | 15.98 (+0.08) | 0.95 (+0.01) | -26 | 0.46 | 103 | 1.82 | 15 | 0.27 | 5648 | 379.0 | 372.0 | 388.0 | 365.5 |
| 2022-08-05 | 11.54 (+0.44) | 15.9 (-1.18) | 0.94 (0.0) | 557 | 5.56 | -1448 | 14.44 | -10 | 0.1 | 10027 | 374.5 | 386.5 | 390.5 | 354.0 |
| 2022-07-29 | 11.1 (+0.94) | 17.08 (-0.28) | 0.94 (+0.17) | 1139 | 10.9 | -355 | 3.4 | 216 | 2.07 | 10448 | 389.5 | 380.5 | 392.5 | 363.5 |
| 2022-07-22 | 10.16 (-0.76) | 17.36 (+0.64) | 0.77 (+0.18) | -944 | 6.47 | 791 | 5.42 | 217 | 1.49 | 14586 | 385.0 | 334.0 | 393.0 | 331.0 |
| 2022-07-15 | 10.92 (-0.89) | 16.72 (+0.79) | 0.59 (+0.06) | -1010 | 7.9 | 968 | 7.57 | 76 | 0.59 | 12779 | 327.0 | 325.0 | 330.0 | 272.5 |
| 2022-07-08 | 11.81 (+0.27) | 15.93 (-0.76) | 0.53 (+0.09) | 566 | 3.16 | -923 | 5.15 | 103 | 0.57 | 17929 | 316.0 | 317.0 | 330.5 | 255.0 |
| 2022-07-01 | 11.54 (+0.1) | 16.69 (+0.09) | 0.44 (-0.06) | -220 | 2.88 | 19 | 0.25 | -69 | 0.9 | 7643 | 315.0 | 368.0 | 381.5 | 315.0 |
| 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 | |||
| 2022-06-24 | 11.44 (+0.26) | 16.6 (+0.26) | 0.5 (-0.07) | 334 | 6.11 | 323 | 5.91 | -91 | 1.67 | 5465 | 362.0 | 361.0 | 377.5 | 351.0 |
| 2022-06-17 | 11.18 (+0.21) | 16.34 (-0.01) | 0.57 (-0.11) | 280 | 3.99 | -11 | 0.16 | -133 | 1.9 | 7014 | 353.0 | 385.0 | 401.5 | 345.5 |
| 2022-06-10 | 10.97 (+0.05) | 16.35 (+0.89) | 0.68 (+0.1) | 47 | 0.37 | 1080 | 8.5 | 127 | 1.0 | 12713 | 392.5 | 360.5 | 401.5 | 358.0 |
| 2022-06-02 | 10.92 (-0.09) | 15.46 (+0.14) | 0.58 (+0.01) | -144 | 5.06 | 176 | 6.18 | 14 | 0.49 | 2846 | 354.0 | 338.0 | 359.0 | 338.0 |
| 2022-05-27 | 11.01 (+0.27) | 15.32 (-1.23) | 0.57 (+0.07) | 315 | 4.78 | -1499 | 22.74 | 75 | 1.14 | 6593 | 334.0 | 369.5 | 369.5 | 319.0 |
| 2022-05-20 | 10.74 (-0.26) | 16.55 (-0.18) | 0.5 (+0.1) | -336 | 11.7 | -230 | 8.01 | 131 | 4.56 | 2871 | 363.0 | 382.0 | 393.5 | 361.0 |
| 2022-05-13 | 11.0 (+0.13) | 16.73 (-0.02) | 0.4 (+0.02) | 158 | 8.25 | -25 | 1.3 | 18 | 0.94 | 1916 | 378.5 | 378.5 | 382.5 | 358.5 |
| 2022-05-06 | 10.87 (+0.2) | 16.75 (-0.12) | 0.38 (-0.03) | 272 | 11.73 | -139 | 6.0 | -28 | 1.21 | 2318 | 383.5 | 377.5 | 398.0 | 371.0 |
| 2022-04-29 | 10.67 (+0.17) | 16.87 (-0.29) | 0.41 (0.0) | 235 | 2.7 | -333 | 3.82 | -5 | 0.06 | 8718 | 379.5 | 392.5 | 392.5 | 317.0 |
| 2022-04-22 | 10.5 (+0.12) | 17.16 (+0.29) | 0.41 (-0.09) | 137 | 5.24 | 341 | 13.05 | -107 | 4.09 | 2614 | 399.0 | 378.0 | 410.0 | 378.0 |
| 2022-04-15 | 10.38 (+0.17) | 16.87 (+0.03) | 0.5 (+0.02) | 205 | 6.5 | 45 | 1.43 | 20 | 0.63 | 3154 | 385.0 | 400.0 | 409.5 | 383.0 |
| 2022-04-08 | 10.21 (+0.42) | 16.84 (+0.06) | 0.48 (-0.09) | 518 | 17.75 | 76 | 2.6 | -110 | 3.77 | 2918 | 395.0 | 420.0 | 423.0 | 395.0 |
| 2022-04-01 | 9.79 (+0.67) | 16.78 (0.0) | 0.57 (+0.01) | 815 | 21.74 | 319 | 8.51 | 14 | 0.37 | 3748 | 419.0 | 401.0 | 426.0 | 400.0 |
| 2022-03-25 | 9.12 (+0.08) | 16.78 (+0.35) | 0.56 (+0.05) | 65 | 1.4 | 429 | 9.22 | 59 | 1.27 | 4654 | 408.0 | 384.0 | 410.0 | 374.0 |
| 2022-03-18 | 9.04 (-0.53) | 16.43 (+0.72) | 0.51 (-0.04) | -643 | 11.94 | 888 | 16.48 | -51 | 0.95 | 5387 | 385.0 | 369.0 | 385.0 | 349.5 |
| 2022-03-11 | 9.57 (+0.36) | 15.71 (+0.26) | 0.55 (-0.12) | 492 | 4.94 | 305 | 3.06 | -147 | 1.48 | 9960 | 371.0 | 354.5 | 372.5 | 316.0 |
| 2022-03-04 | 9.21 (-0.23) | 15.45 (-0.6) | 0.67 (+0.08) | -292 | 9.25 | -732 | 23.19 | 101 | 3.2 | 3156 | 359.5 | 383.0 | 388.0 | 358.0 |
| 2022-02-25 | 9.44 (-0.45) | 16.05 (+0.04) | 0.59 (-0.03) | -550 | 28.02 | 60 | 3.06 | -33 | 1.68 | 1963 | 382.0 | 398.0 | 403.0 | 380.5 |
| 2022-02-18 | 9.89 (-0.1) | 16.01 (-0.04) | 0.62 (-0.14) | -120 | 5.8 | -62 | 3.0 | -169 | 8.16 | 2070 | 398.0 | 392.5 | 407.5 | 387.0 |
| 2022-02-11 | 9.99 (-0.11) | 16.05 (-0.13) | 0.76 (+0.06) | -115 | 3.19 | -160 | 4.44 | 75 | 2.08 | 3600 | 399.5 | 400.0 | 413.0 | 392.5 |
| 2022-01-26 | 10.1 (-0.28) | 16.18 (+0.72) | 0.7 (-0.16) | -341 | 7.9 | 888 | 20.57 | -197 | 4.56 | 4317 | 390.0 | 379.0 | 396.0 | 357.0 |
| 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 | 10.38 (+0.4) | 15.46 (-0.4) | 0.86 (+0.01) | 535 | 14.87 | -498 | 13.84 | 4 | 0.11 | 3597 | 384.0 | 381.5 | 401.0 | 378.5 |
| 2022-01-14 | 9.98 (-0.05) | 15.86 (-0.17) | 0.85 (0.0) | -93 | 2.12 | -210 | 4.78 | 2 | 0.05 | 4392 | 379.5 | 390.0 | 400.0 | 373.5 |
| 2022-01-07 | 10.03 (-0.71) | 16.03 (+0.05) | 0.85 (+0.01) | -829 | 11.26 | 69 | 0.94 | 17 | 0.23 | 7364 | 400.0 | 410.0 | 429.5 | 386.5 |
| 2021-12-30 | 10.74 (+0.14) | 15.98 (-0.45) | 0.84 (+0.08) | 236 | 7.96 | -545 | 18.39 | 96 | 3.24 | 2964 | 408.0 | 405.5 | 410.0 | 394.5 |
| 2021-12-24 | 10.6 (+0.69) | 16.43 (-0.76) | 0.76 (-0.04) | 898 | 19.53 | -942 | 20.48 | -54 | 1.17 | 4599 | 402.5 | 420.0 | 421.0 | 399.0 |
| 2021-12-17 | 9.91 (+0.39) | 17.19 (-0.47) | 0.8 (-0.14) | 558 | 11.6 | -558 | 11.6 | -169 | 3.51 | 4810 | 419.5 | 426.0 | 430.0 | 401.5 |
| 2021-12-10 | 9.52 (+0.24) | 17.66 (-0.27) | 0.94 (-0.13) | 250 | 3.99 | -341 | 5.44 | -153 | 2.44 | 6263 | 422.0 | 443.0 | 454.0 | 418.0 |
| 2021-12-03 | 9.28 (+0.57) | 17.93 (+0.89) | 1.07 (-0.14) | 637 | 5.97 | 1100 | 10.31 | -172 | 1.61 | 10667 | 445.0 | 399.0 | 461.0 | 397.5 |
| 2021-11-26 | 8.71 (+0.33) | 17.04 (+0.43) | 1.21 (+0.02) | 441 | 3.1 | 512 | 3.6 | 18 | 0.13 | 14241 | 402.5 | 395.0 | 422.0 | 384.0 |
| 2021-11-19 | 8.38 (-0.31) | 16.61 (+0.24) | 1.19 (-0.01) | -341 | 3.46 | 303 | 3.08 | -6 | 0.06 | 9851 | 392.0 | 390.5 | 415.5 | 389.0 |
| 2021-11-12 | 8.69 (+0.43) | 16.37 (-0.47) | 1.2 (-0.08) | 576 | 4.71 | -585 | 4.79 | -98 | 0.8 | 12220 | 315.0 | 394.5 | 396.0 | 312.0 |
| 2021-11-05 | 8.26 (+0.07) | 16.84 (+1.14) | 1.28 (+0.06) | 103 | 0.46 | 1391 | 6.17 | 69 | 0.31 | 22551 | 311.0 | 369.5 | 424.0 | 310.0 |
| 2021-10-29 | 8.19 (+0.48) | 15.7 (-0.09) | 1.22 (-0.01) | 621 | 4.85 | -96 | 0.75 | -9 | 0.07 | 12814 | 342.0 | 385.0 | 403.0 | 337.0 |
| 2021-10-22 | 7.71 (+0.76) | 15.79 (+3.62) | 1.23 (+0.03) | 922 | 3.45 | 4422 | 16.55 | 37 | 0.14 | 26720 | 386.5 | 341.0 | 397.5 | 337.0 |
| 2021-10-15 | 6.95 (-0.11) | 12.17 (+0.56) | 1.2 (+0.14) | -92 | 0.81 | 686 | 6.06 | 171 | 1.51 | 11313 | 341.0 | 347.0 | 354.5 | 324.5 |
| 2021-10-08 | 7.06 (+0.67) | 11.61 (+0.88) | 1.06 (-0.03) | 786 | 4.42 | 1060 | 5.97 | -41 | 0.23 | 17763 | 356.0 | 330.0 | 362.0 | 315.0 |
| 2021-10-01 | 6.39 (-0.57) | 10.73 (+1.67) | 1.09 (+0.05) | -646 | 2.61 | 1939 | 7.84 | 68 | 0.27 | 24731 | 322.5 | 317.0 | 350.5 | 316.0 |
| 2021-09-24 | 6.96 (+0.72) | 9.06 (+0.3) | 1.04 (+0.06) | 708 | 14.11 | 380 | 7.58 | 77 | 1.54 | 5016 | 318.5 | 295.0 | 322.5 | 292.0 |
| 2021-09-17 | 6.24 (-0.11) | 8.76 (+0.18) | 0.98 (-0.05) | -191 | 5.79 | 217 | 6.58 | -68 | 2.06 | 3300 | 301.0 | 306.0 | 311.0 | 297.0 |
| 2021-09-10 | 6.35 (-0.34) | 8.58 (+0.27) | 1.03 (-0.06) | -418 | 15.05 | 321 | 11.56 | -70 | 2.52 | 2777 | 306.0 | 306.5 | 308.0 | 285.5 |
| 2021-09-03 | 6.69 (+0.15) | 8.31 (+0.03) | 1.09 (+0.03) | 56 | 0.83 | 40 | 0.59 | 31 | 0.46 | 6747 | 307.0 | 315.0 | 324.0 | 300.0 |
| 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 | |||
| 2021-08-27 | 6.54 (-0.19) | 8.28 (+0.21) | 1.06 (+0.04) | -225 | 4.13 | 261 | 4.8 | 53 | 0.97 | 5442 | 308.5 | 306.5 | 322.0 | 302.0 |
| 2021-08-20 | 6.73 (-0.32) | 8.07 (+0.42) | 1.02 (-0.16) | -374 | 7.3 | 506 | 9.87 | -202 | 3.94 | 5126 | 301.5 | 280.0 | 302.5 | 276.5 |
| 2021-08-13 | 7.05 (-0.04) | 7.65 (-0.35) | 1.18 (-0.09) | 23 | 0.48 | -426 | 8.87 | -112 | 2.33 | 4802 | 286.0 | 305.0 | 313.5 | 285.5 |
| 2021-08-06 | 7.09 (-1.61) | 8.0 (-0.13) | 1.27 (-0.06) | -1889 | 20.97 | -154 | 1.71 | -71 | 0.79 | 9008 | 311.0 | 331.5 | 348.0 | 310.0 |
| 2021-07-30 | 8.7 (+0.39) | 8.13 (+0.48) | 1.33 (+0.07) | 472 | 5.42 | 588 | 6.75 | 86 | 0.99 | 8711 | 327.5 | 314.0 | 344.5 | 291.0 |
| 2021-07-23 | 8.31 (+0.3) | 7.65 (-0.83) | 1.26 (-0.39) | 486 | 5.07 | -1013 | 10.56 | -478 | 4.98 | 9592 | 311.5 | 342.0 | 342.0 | 306.5 |
| 2021-07-16 | 8.01 (+0.65) | 8.48 (+0.87) | 1.65 (+0.19) | 967 | 10.44 | 1055 | 11.39 | 233 | 2.52 | 9259 | 342.0 | 318.0 | 345.0 | 315.5 |
| 2021-07-09 | 7.36 (+0.32) | 7.61 (+0.25) | 1.46 (+0.11) | 454 | 5.19 | 314 | 3.59 | 138 | 1.58 | 8749 | 313.5 | 313.0 | 331.0 | 310.0 |
| 2021-07-02 | 7.04 (-0.34) | 7.36 (-0.01) | 1.35 (+0.34) | -440 | 7.09 | 131 | 2.11 | 417 | 6.71 | 6210 | 310.0 | 301.5 | 313.0 | 296.0 |
| 2021-06-25 | 7.38 (-0.01) | 7.37 (+0.04) | 1.01 (0.0) | 68 | 0.94 | 48 | 0.66 | 0 | 0.0 | 7258 | 298.5 | 296.0 | 310.0 | 285.5 |
| 2021-06-18 | 7.39 (+0.43) | 7.33 (-0.71) | 1.01 (-0.13) | 500 | 5.13 | -863 | 8.86 | -165 | 1.69 | 9740 | 296.0 | 295.5 | 310.0 | 277.5 |
| 2021-06-11 | 6.96 (+0.1) | 8.04 (+0.66) | 1.14 (+0.33) | -14 | 0.09 | 808 | 4.98 | 414 | 2.55 | 16223 | 293.5 | 288.5 | 317.0 | 287.5 |
| 2021-06-04 | 6.86 (-0.25) | 7.38 (+0.26) | 0.81 (-0.06) | -232 | 3.44 | 305 | 4.53 | -80 | 1.19 | 6736 | 285.5 | 287.5 | 292.0 | 276.0 |
| 2021-05-28 | 7.11 (+0.57) | 7.12 (+0.2) | 0.87 (+0.04) | 730 | 8.55 | 246 | 2.88 | 56 | 0.66 | 8537 | 284.0 | 262.0 | 288.0 | 261.0 |
| 2021-05-21 | 6.54 (-0.66) | 6.92 (+0.92) | 0.83 (+0.07) | -827 | 6.66 | 1135 | 9.14 | 82 | 0.66 | 12416 | 264.0 | 250.5 | 276.5 | 242.0 |
| 2021-05-14 | 7.2 (-0.8) | 6.0 (+1.65) | 0.76 (-0.01) | -1074 | 6.1 | 2016 | 11.45 | -16 | 0.09 | 17601 | 262.0 | 238.5 | 262.0 | 202.0 |
| 2021-05-07 | 8.0 (+0.84) | 4.35 (-1.1) | 0.77 (-0.05) | 995 | 6.98 | -1345 | 9.43 | -61 | 0.43 | 14262 | 238.5 | 256.5 | 257.0 | 214.0 |
| 2021-04-29 | 7.16 (+0.68) | 5.45 (-1.93) | 0.82 (-0.16) | 678 | 9.35 | -2355 | 32.49 | -192 | 2.65 | 7248 | 256.5 | 278.0 | 283.5 | 256.0 |
| 2021-04-23 | 6.48 (+0.02) | 7.38 (-0.55) | 0.98 (-0.14) | -110 | 2.0 | -683 | 12.45 | -174 | 3.17 | 5488 | 277.0 | 284.5 | 287.5 | 269.0 |
| 2021-04-16 | 6.46 (-0.4) | 7.93 (-0.28) | 1.12 (-0.36) | -496 | 9.77 | -343 | 6.76 | -442 | 8.71 | 5076 | 283.0 | 312.0 | 312.5 | 278.0 |
| 2021-04-09 | 6.86 (-0.4) | 8.21 (+0.14) | 1.48 (+0.14) | -541 | 4.99 | 180 | 1.66 | 170 | 1.57 | 10845 | 310.5 | 298.0 | 318.0 | 294.0 |
| 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 | |||
| 2021-04-01 | 7.26 (-0.22) | 8.07 (-0.2) | 1.34 (+0.19) | -278 | 2.58 | -234 | 2.17 | 235 | 2.18 | 10787 | 291.0 | 273.0 | 299.0 | 267.5 |
| 2021-03-26 | 7.48 (+0.6) | 8.27 (-1.5) | 1.15 (-0.23) | 746 | 8.9 | -1827 | 21.79 | -281 | 3.35 | 8384 | 272.0 | 294.0 | 297.5 | 267.5 |
| 2021-03-19 | 6.88 (+0.13) | 9.77 (-0.48) | 1.38 (-0.16) | 149 | 2.66 | -587 | 10.47 | -191 | 3.41 | 5606 | 293.5 | 306.0 | 307.0 | 289.5 |
| 2021-03-12 | 6.75 (-0.87) | 10.25 (-0.22) | 1.54 (-0.06) | -930 | 12.1 | -272 | 3.54 | -76 | 0.99 | 7686 | 304.5 | 314.5 | 321.0 | 287.5 |
| 2021-03-05 | 7.62 (-0.12) | 10.47 (-0.05) | 1.6 (-0.44) | 138 | 2.68 | -71 | 1.38 | -538 | 10.45 | 5147 | 314.5 | 330.5 | 330.5 | 297.0 |
| 2021-02-26 | 7.74 (-0.16) | 10.52 (+0.15) | 2.04 (-0.24) | -102 | 1.25 | 309 | 3.78 | -268 | 3.28 | 8182 | 321.0 | 335.0 | 346.0 | 312.5 |
| 2021-02-19 | 7.9 (-0.06) | 10.37 (+1.36) | 2.28 (+0.45) | -78 | 0.71 | 1659 | 15.05 | 542 | 4.92 | 11021 | 333.0 | 310.5 | 348.5 | 293.0 |
| 2021-02-05 | 7.96 (-0.33) | 9.01 (+0.11) | 1.83 (-0.02) | -299 | 5.55 | 127 | 2.36 | -24 | 0.45 | 5384 | 293.0 | 295.0 | 302.5 | 286.0 |
| 2021-01-29 | 8.29 (-0.13) | 8.9 (+0.75) | 1.85 (-0.09) | -84 | 1.06 | 900 | 11.32 | -110 | 1.38 | 7949 | 293.5 | 320.0 | 324.0 | 292.5 |
| 2021-01-22 | 8.42 (+0.28) | 8.15 (+0.89) | 1.94 (+0.21) | 383 | 2.42 | 1090 | 6.88 | 254 | 1.6 | 15848 | 319.5 | 315.5 | 328.0 | 305.0 |
| 2021-01-15 | 8.14 (-0.12) | 7.26 (+1.95) | 1.73 (+0.49) | -184 | 0.76 | 2351 | 9.66 | 599 | 2.46 | 24330 | 313.0 | 290.0 | 324.5 | 279.5 |
| 2021-01-08 | 8.26 (+1.09) | 5.31 (+0.28) | 1.24 (+0.27) | 1315 | 9.1 | 343 | 2.37 | 325 | 2.25 | 14453 | 286.5 | 248.5 | 290.0 | 248.0 |
| 2020-12-31 | 7.17 (+0.39) | 5.03 (-0.85) | 0.97 (+0.04) | 489 | 10.91 | -887 | 19.78 | 48 | 1.07 | 4484 | 247.5 | 259.0 | 259.0 | 244.5 |
| 2020-12-25 | 6.78 (+0.04) | 5.88 (-0.17) | 0.93 (-0.01) | 35 | 0.63 | -206 | 3.7 | -9 | 0.16 | 5565 | 259.0 | 262.5 | 263.5 | 242.5 |
| 2020-12-18 | 6.74 (-0.08) | 6.05 (-0.09) | 0.94 (-0.12) | -140 | 4.38 | -110 | 3.44 | -144 | 4.5 | 3197 | 262.0 | 268.0 | 272.5 | 259.5 |
| 2020-12-11 | 6.82 (+0.18) | 6.14 (+0.28) | 1.06 (-0.27) | 249 | 2.62 | 337 | 3.54 | -325 | 3.42 | 9512 | 268.0 | 279.0 | 292.5 | 266.0 |
| 2020-12-04 | 6.64 (+0.28) | 5.86 (-0.21) | 1.33 (+0.11) | 276 | 5.22 | -258 | 4.88 | 132 | 2.5 | 5285 | 278.5 | 280.0 | 284.5 | 274.0 |
| 2020-11-27 | 6.36 (-0.04) | 6.07 (-0.22) | 1.22 (+0.03) | 38 | 0.5 | -265 | 3.46 | 37 | 0.48 | 7668 | 278.0 | 280.5 | 284.0 | 271.0 |
| 2020-11-20 | 6.4 (-0.55) | 6.29 (+0.02) | 1.19 (+0.13) | -942 | 6.39 | 22 | 0.15 | 162 | 1.1 | 14739 | 280.5 | 269.5 | 286.5 | 268.0 |
| 2020-11-13 | 6.95 (-0.41) | 6.27 (-2.41) | 1.06 (+0.21) | -210 | 0.91 | -2926 | 12.68 | 247 | 1.07 | 23076 | 268.0 | 271.0 | 284.0 | 252.0 |
| 2020-11-06 | 7.36 (-1.23) | 8.68 (-1.95) | 0.85 (+0.2) | -1569 | 11.96 | -2343 | 17.87 | 246 | 1.88 | 13115 | 277.5 | 300.0 | 302.0 | 277.5 |
| 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 | |||
| 2020-10-30 | 8.59 (-0.45) | 10.63 (+0.09) | 0.65 (-0.42) | -615 | 12.16 | 102 | 2.02 | -513 | 10.14 | 5057 | 298.0 | 319.0 | 321.5 | 298.0 |
| 2020-10-23 | 9.04 (-1.3) | 10.54 (+0.08) | 1.07 (+0.2) | -1546 | 26.09 | 99 | 1.67 | 248 | 4.19 | 5925 | 319.5 | 316.5 | 328.0 | 314.0 |
| 2020-10-16 | 10.34 (-0.56) | 10.46 (+0.45) | 0.87 (-0.47) | -685 | 6.25 | 543 | 4.95 | -575 | 5.24 | 10965 | 315.0 | 330.0 | 343.0 | 313.0 |
| 2020-10-08 | 10.9 (+1.33) | 10.01 (+0.34) | 1.34 (+0.4) | 1660 | 16.64 | 415 | 4.16 | 490 | 4.91 | 9973 | 327.0 | 302.0 | 333.0 | 298.5 |
| 2020-09-30 | 9.57 (+0.1) | 9.67 (+0.11) | 0.94 (+0.33) | 173 | 4.18 | -28 | 0.68 | 396 | 9.56 | 4142 | 304.0 | 290.5 | 305.0 | 286.0 |
| 2020-09-25 | 9.47 (+0.17) | 9.56 (+0.27) | 0.61 (-0.5) | 729 | 6.17 | 316 | 2.68 | -604 | 5.12 | 11808 | 287.0 | 308.5 | 319.0 | 283.5 |
| 2020-09-18 | 9.3 (+0.18) | 9.29 (+0.05) | 1.11 (+0.19) | 176 | 2.41 | 62 | 0.85 | 231 | 3.17 | 7294 | 304.0 | 288.5 | 305.0 | 285.0 |
| 2020-09-11 | 9.12 (-0.03) | 9.24 (-0.42) | 0.92 (-0.39) | -364 | 3.62 | -502 | 4.99 | -467 | 4.64 | 10059 | 285.5 | 309.0 | 309.0 | 281.0 |
| 2020-09-04 | 9.15 (+0.09) | 9.66 (-0.24) | 1.31 (+0.07) | -386 | 4.54 | -289 | 3.4 | 74 | 0.87 | 8500 | 309.0 | 314.0 | 323.0 | 297.0 |
| 2020-08-28 | 9.06 (+0.26) | 9.9 (-0.1) | 1.24 (+0.07) | -14 | 0.12 | -131 | 1.17 | 87 | 0.78 | 11202 | 308.0 | 303.0 | 331.5 | 296.0 |
| 2020-08-21 | 8.8 (-0.55) | 10.0 (+0.27) | 1.17 (-0.16) | -608 | 4.29 | 327 | 2.31 | -191 | 1.35 | 14178 | 300.0 | 323.0 | 342.0 | 295.5 |
| 2020-08-14 | 9.35 (-0.45) | 9.73 (-0.41) | 1.33 (-0.26) | -486 | 2.76 | -499 | 2.83 | -309 | 1.75 | 17630 | 330.0 | 335.0 | 344.0 | 301.0 |
| 2020-08-07 | 9.8 (+0.77) | 10.14 (+0.18) | 1.59 (+0.06) | 928 | 5.87 | 216 | 1.37 | 62 | 0.39 | 15813 | 335.0 | 320.0 | 344.5 | 305.0 |
| 2020-07-31 | 9.03 (+1.21) | 9.96 (+1.47) | 1.53 (+0.21) | 1528 | 6.65 | 1778 | 7.74 | 254 | 1.11 | 22963 | 318.5 | 292.0 | 322.0 | 285.5 |
| 2020-07-24 | 7.82 (-0.17) | 8.49 (-0.36) | 1.32 (+0.15) | -212 | 1.47 | -422 | 2.93 | 192 | 1.33 | 14391 | 289.5 | 288.5 | 308.5 | 277.0 |
| 2020-07-17 | 7.99 (+0.07) | 8.85 (-2.21) | 1.17 (-0.13) | 53 | 0.34 | -2678 | 17.08 | -167 | 1.07 | 15680 | 287.5 | 315.0 | 317.5 | 282.0 |
| 2020-07-10 | 7.92 (-0.73) | 11.06 (+0.11) | 1.3 (-0.23) | -900 | 3.18 | 126 | 0.45 | -269 | 0.95 | 28299 | 311.0 | 312.0 | 347.0 | 297.0 |
| 2020-07-03 | 8.65 (+0.79) | 10.95 (-2.78) | 1.53 (+0.2) | 904 | 5.6 | -869 | 5.38 | 241 | 1.49 | 16156 | 308.0 | 280.0 | 308.0 | 279.0 |
| 2020-06-24 | 7.86 (+0.37) | 13.73 (-0.21) | 1.33 (+0.05) | 462 | 4.09 | -258 | 2.29 | 53 | 0.47 | 11287 | 68.7 | 280.5 | 297.0 | 68.7 |
| 2020-06-19 | 7.49 (-0.8) | 13.94 (-0.66) | 1.28 (-0.06) | -779 | 4.04 | -802 | 4.16 | -74 | 0.38 | 19262 | 279.5 | 282.0 | 295.0 | 269.0 |
| 2020-06-12 | 8.29 (+0.06) | 14.6 (-0.29) | 1.34 (+0.35) | 103 | 0.39 | -350 | 1.33 | 434 | 1.64 | 26399 | 278.5 | 251.0 | 281.0 | 246.5 |
| 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 | |||
| 2020-06-05 | 8.23 (-0.46) | 14.89 (-0.26) | 0.99 (-0.04) | -489 | 2.37 | -317 | 1.54 | -51 | 0.25 | 20626 | 251.5 | 248.0 | 273.0 | 245.0 |
| 2020-05-29 | 8.69 (+0.47) | 15.15 (+1.07) | 1.03 (+0.6) | 608 | 1.67 | 1304 | 3.59 | 727 | 2.0 | 36362 | 249.5 | 208.0 | 255.0 | 204.0 |
| 2020-05-22 | 8.22 (+0.21) | 14.08 (-0.67) | 0.43 (-0.12) | 267 | 2.41 | -735 | 6.64 | -138 | 1.25 | 11077 | 205.5 | 212.0 | 215.0 | 198.5 |
| 2020-05-15 | 8.01 (+0.16) | 14.75 (-0.42) | 0.55 (-0.03) | 157 | 1.35 | -501 | 4.3 | -39 | 0.33 | 11655 | 212.0 | 217.5 | 225.0 | 207.0 |
| 2020-05-08 | 7.85 (-0.08) | 15.17 (-0.17) | 0.58 (-0.09) | 27 | 0.26 | -215 | 2.06 | -107 | 1.02 | 10460 | 215.5 | 215.0 | 224.0 | 212.5 |
| 2020-04-30 | 7.93 (+0.53) | 15.34 (+0.23) | 0.67 (+0.1) | 656 | 5.43 | 280 | 2.32 | 121 | 1.0 | 12086 | 218.0 | 211.5 | 224.0 | 211.0 |
| 2020-04-24 | 7.4 (+0.58) | 15.11 (-0.37) | 0.57 (-0.11) | 668 | 5.18 | -451 | 3.5 | -136 | 1.05 | 12895 | 209.5 | 213.0 | 217.0 | 203.0 |
| 2020-04-17 | 6.82 (+0.19) | 15.48 (+1.95) | 0.68 (+0.01) | 75 | 0.25 | 2350 | 7.98 | 8 | 0.03 | 29450 | 212.5 | 193.0 | 220.5 | 187.0 |
| 2020-04-10 | 6.63 (+0.17) | 13.53 (+0.31) | 0.67 (+0.23) | 398 | 1.9 | 372 | 1.78 | 277 | 1.33 | 20900 | 190.5 | 176.0 | 200.5 | 171.5 |
| 2020-04-01 | 6.46 (-0.65) | 13.22 (+2.48) | 0.44 (-0.02) | -691 | 4.03 | 676 | 3.95 | -25 | 0.15 | 17126 | 173.5 | 167.0 | 181.0 | 166.5 |
| 2020-03-27 | 7.11 (-0.53) | 10.74 (+1.62) | 0.46 (+0.12) | -436 | 1.42 | 1951 | 6.35 | 146 | 0.47 | 30747 | 172.5 | 122.0 | 174.5 | 121.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 25.77 (+1.04) | 12.56 (-1.18) | 0.08 (+0.03) | 1360 | 8.37 | -1687 | 10.38 | 42 | 0.26 | 16249 | 1415.0 | 1430.0 | 1625.0 | 1375.0 |
| 2024-10-30 | 24.73 (+0.91) | 13.74 (-0.42) | 0.05 (-0.01) | 1467 | 8.79 | -794 | 4.76 | -23 | 0.14 | 16697 | 1475.0 | 1300.0 | 1555.0 | 1300.0 |
| 2024-09-30 | 23.82 (+1.06) | 14.16 (-0.27) | 0.06 (-0.07) | 1315 | 7.47 | -389 | 2.21 | -100 | 0.57 | 17610 | 1295.0 | 1365.0 | 1430.0 | 1200.0 |
| 2024-08-30 | 22.76 (+0.09) | 14.43 (+1.52) | 0.13 (-0.34) | 94 | 0.29 | 2176 | 6.83 | -481 | 1.51 | 31872 | 1355.0 | 1190.0 | 1420.0 | 934.0 |
| 2024-07-31 | 22.67 (0.0) | 12.91 (-0.03) | 0.47 (+0.18) | -15 | 0.08 | -15 | 0.08 | 250 | 1.38 | 18155 | 1160.0 | 1200.0 | 1335.0 | 1040.0 |
| 2024-06-28 | 22.67 (+0.94) | 12.94 (-0.2) | 0.29 (+0.06) | 1310 | 8.28 | -298 | 1.88 | 86 | 0.54 | 15829 | 1200.0 | 1040.0 | 1205.0 | 976.0 |
| 2024-05-31 | 21.73 (+1.23) | 13.14 (-1.04) | 0.23 (+0.03) | 2306 | 8.78 | -1188 | 4.52 | 47 | 0.18 | 26256 | 1035.0 | 967.0 | 1110.0 | 881.0 |
| 2024-04-30 | 20.5 (-1.14) | 14.18 (+1.32) | 0.2 (0.0) | -1658 | 6.53 | 1698 | 6.69 | 7 | 0.03 | 25389 | 977.0 | 923.0 | 992.0 | 836.0 |
| 2024-03-29 | 21.64 (+0.59) | 12.86 (-0.96) | 0.2 (-0.13) | 851 | 2.57 | -1344 | 4.05 | -176 | 0.53 | 33164 | 921.0 | 946.0 | 1035.0 | 839.0 |
| 2024-02-29 | 21.05 (+0.74) | 13.82 (-0.56) | 0.33 (+0.18) | 1084 | 5.21 | -791 | 3.8 | 249 | 1.2 | 20799 | 919.0 | 749.0 | 938.0 | 742.0 |
| 2024-01-31 | 20.31 (+0.63) | 14.38 (-0.79) | 0.15 (+0.03) | 860 | 3.41 | -1191 | 4.73 | 38 | 0.15 | 25193 | 750.0 | 768.0 | 772.0 | 696.0 |
| 2023-12-29 | 19.68 (+0.81) | 15.17 (-0.09) | 0.12 (-0.03) | 1146 | 4.82 | -132 | 0.56 | -34 | 0.14 | 23775 | 769.0 | 644.0 | 798.0 | 630.0 |
| 2023-11-30 | 18.87 (+0.72) | 15.26 (-0.82) | 0.15 (+0.15) | 1021 | 3.59 | -1158 | 4.07 | 206 | 0.72 | 28425 | 648.0 | 576.0 | 652.0 | 562.0 |
| 2023-10-31 | 18.15 (-2.26) | 16.08 (-0.65) | 0.0 (-0.1) | -3178 | 14.74 | -607 | 2.82 | -343 | 1.59 | 21561 | 575.0 | 635.0 | 674.0 | 558.0 |
| 2023-09-28 | 20.41 (-1.6) | 16.73 (+0.24) | 0.1 (+0.03) | -1709 | 8.01 | 742 | 3.48 | -82 | 0.38 | 21334 | 623.0 | 650.0 | 673.0 | 573.0 |
| 2023-08-31 | 22.01 (-1.64) | 16.49 (+3.04) | 0.07 (+0.05) | -2368 | 6.5 | 4201 | 11.53 | 43 | 0.12 | 36436 | 647.0 | 533.0 | 693.0 | 519.0 |
| 2023-07-31 | 23.65 (+4.02) | 13.45 (-5.2) | 0.02 (-0.03) | 5525 | 14.52 | -8144 | 21.4 | -368 | 0.97 | 38048 | 531.0 | 658.0 | 697.0 | 521.0 |
| 2023-06-30 | 19.63 (+2.4) | 18.65 (-1.8) | 0.05 (+0.05) | 3415 | 11.72 | -2498 | 8.57 | -243 | 0.83 | 29146 | 645.0 | 596.0 | 679.0 | 590.0 |
| 2023-05-31 | 17.23 (+3.41) | 20.45 (+0.18) | 0.0 (-0.28) | 4743 | 14.93 | 581 | 1.83 | -435 | 1.37 | 31761 | 598.0 | 455.5 | 629.0 | 455.0 |
| 2023-04-28 | 13.82 (-0.16) | 20.27 (+0.07) | 0.28 (-0.3) | -29 | 0.13 | 563 | 2.56 | -395 | 1.79 | 22021 | 455.0 | 472.0 | 508.0 | 429.5 |
| 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 | |||
| 2023-03-31 | 13.98 (+1.98) | 20.2 (+0.75) | 0.58 (+0.27) | 2763 | 4.79 | 328 | 0.57 | 358 | 0.62 | 57650 | 476.5 | 427.0 | 499.5 | 387.0 |
| 2023-02-24 | 12.0 (+1.34) | 19.45 (-0.77) | 0.31 (-0.03) | 1826 | 4.53 | -1044 | 2.59 | -32 | 0.08 | 40311 | 425.0 | 379.0 | 434.5 | 369.0 |
| 2023-01-31 | 10.66 (+0.14) | 20.22 (-0.95) | 0.34 (+0.34) | 133 | 1.1 | -1269 | 10.49 | 458 | 3.79 | 12099 | 375.0 | 380.0 | 399.0 | 360.5 |
| 2022-12-30 | 10.52 (-1.74) | 21.17 (+1.05) | 0.0 (-0.38) | -2370 | 7.57 | 1536 | 4.91 | -580 | 1.85 | 31311 | 376.5 | 385.0 | 416.0 | 357.0 |
| 2022-11-30 | 12.26 (+0.87) | 20.12 (+0.03) | 0.38 (+0.13) | 1168 | 5.56 | 24 | 0.11 | 174 | 0.83 | 21015 | 379.0 | 347.0 | 397.0 | 347.0 |
| 2022-10-31 | 11.39 (+1.51) | 20.09 (+2.44) | 0.25 (-0.49) | 2016 | 4.81 | 1277 | 3.05 | -659 | 1.57 | 41929 | 351.0 | 375.0 | 419.0 | 299.0 |
| 2022-09-30 | 9.88 (-2.07) | 17.65 (+1.29) | 0.74 (-0.57) | -2836 | 6.86 | 3725 | 9.01 | -598 | 1.45 | 41354 | 381.5 | 346.0 | 418.0 | 342.0 |
| 2022-08-31 | 11.95 (+0.85) | 16.36 (-0.72) | 1.31 (+0.37) | 1030 | 2.8 | -872 | 2.37 | 447 | 1.21 | 36800 | 400.0 | 386.5 | 440.0 | 354.0 |
| 2022-07-29 | 11.1 (-0.04) | 17.08 (+0.18) | 0.94 (+0.48) | 244 | 0.41 | 227 | 0.38 | 591 | 1.0 | 59136 | 389.5 | 328.0 | 393.0 | 255.0 |
| 2022-06-30 | 11.14 (+0.17) | 16.9 (+1.51) | 0.46 (-0.13) | -142 | 0.47 | 1755 | 5.77 | -165 | 0.54 | 30415 | 334.5 | 355.0 | 401.5 | 334.5 |
| 2022-05-31 | 10.97 (+0.3) | 15.39 (-1.48) | 0.59 (+0.18) | 355 | 2.28 | -1807 | 11.6 | 230 | 1.48 | 15575 | 354.5 | 377.5 | 398.0 | 319.0 |
| 2022-04-29 | 10.67 (+1.36) | 16.87 (+0.14) | 0.41 (-0.13) | 1682 | 8.98 | 191 | 1.02 | -156 | 0.83 | 18730 | 379.5 | 404.0 | 426.0 | 317.0 |
| 2022-03-31 | 9.31 (-0.13) | 16.73 (+0.68) | 0.54 (-0.05) | -150 | 0.59 | 1147 | 4.48 | -70 | 0.27 | 25583 | 410.0 | 383.0 | 419.5 | 316.0 |
| 2022-02-25 | 9.44 (-0.66) | 16.05 (-0.13) | 0.59 (-0.11) | -785 | 10.28 | -162 | 2.12 | -127 | 1.66 | 7634 | 382.0 | 400.0 | 413.0 | 380.5 |
| 2022-01-26 | 10.1 (-0.64) | 16.18 (+0.2) | 0.7 (-0.14) | -728 | 3.7 | 249 | 1.27 | -174 | 0.88 | 19672 | 390.0 | 410.0 | 429.5 | 357.0 |
| 2021-12-30 | 10.74 (+1.4) | 15.98 (-1.38) | 0.84 (-0.35) | 1787 | 7.38 | -1693 | 6.99 | -428 | 1.77 | 24213 | 408.0 | 436.0 | 461.0 | 394.5 |
| 2021-11-30 | 9.34 (+1.15) | 17.36 (+1.66) | 1.19 (-0.03) | 1571 | 2.46 | 2028 | 3.17 | -41 | 0.06 | 63957 | 439.0 | 369.5 | 439.0 | 310.0 |
| 2021-10-29 | 8.19 (+1.02) | 15.7 (+5.25) | 1.22 (+0.07) | 1325 | 1.78 | 6422 | 8.61 | 83 | 0.11 | 74579 | 342.0 | 345.0 | 403.0 | 315.0 |
| 2021-09-30 | 7.17 (+0.77) | 10.45 (+2.26) | 1.15 (+0.06) | 568 | 1.71 | 2650 | 8.0 | 76 | 0.23 | 33144 | 350.5 | 304.0 | 350.5 | 285.5 |
| 2021-08-31 | 6.4 (-2.3) | 8.19 (+0.06) | 1.09 (-0.24) | -2612 | 9.38 | 84 | 0.3 | -295 | 1.06 | 27843 | 304.0 | 331.5 | 348.0 | 276.5 |
| 2021-07-30 | 8.7 (+1.67) | 8.13 (+0.88) | 1.33 (+0.11) | 2395 | 6.16 | 1077 | 2.77 | 134 | 0.34 | 38865 | 327.5 | 305.0 | 345.0 | 291.0 |
| 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 | |||
| 2021-06-30 | 7.03 (-0.11) | 7.25 (+0.12) | 1.22 (+0.37) | -170 | 0.4 | 296 | 0.7 | 452 | 1.07 | 42379 | 302.0 | 289.0 | 317.0 | 276.0 |
| 2021-05-31 | 7.14 (-0.02) | 7.13 (+1.68) | 0.85 (+0.03) | -140 | 0.26 | 2052 | 3.8 | 40 | 0.07 | 54055 | 285.5 | 256.5 | 289.0 | 202.0 |
| 2021-04-29 | 7.16 (-0.17) | 5.45 (-2.41) | 0.82 (-0.52) | -558 | 1.8 | -2943 | 9.51 | -631 | 2.04 | 30945 | 256.5 | 289.0 | 318.0 | 256.0 |
| 2021-03-31 | 7.33 (-0.41) | 7.86 (-2.66) | 1.34 (-0.7) | -86 | 0.24 | -3249 | 9.2 | -858 | 2.43 | 35325 | 287.0 | 330.5 | 330.5 | 267.5 |
| 2021-02-26 | 7.74 (-0.55) | 10.52 (+1.62) | 2.04 (+0.19) | -479 | 1.95 | 2095 | 8.52 | 250 | 1.02 | 24588 | 321.0 | 295.0 | 348.5 | 286.0 |
| 2021-01-29 | 8.29 (+1.12) | 8.9 (+3.87) | 1.85 (+0.88) | 1430 | 2.29 | 4684 | 7.48 | 1068 | 1.71 | 62582 | 293.5 | 248.5 | 328.0 | 248.0 |
| 2020-12-31 | 7.17 (+0.68) | 5.03 (-1.04) | 0.97 (-0.26) | 775 | 2.83 | -1123 | 4.1 | -314 | 1.15 | 27391 | 247.5 | 280.5 | 292.5 | 242.5 |
| 2020-11-30 | 6.49 (-2.1) | 6.07 (-4.56) | 1.23 (+0.58) | -2549 | 4.3 | -5513 | 9.3 | 708 | 1.19 | 59252 | 279.0 | 300.0 | 302.0 | 252.0 |
| 2020-10-30 | 8.59 (-0.98) | 10.63 (+0.96) | 0.65 (-0.29) | -1186 | 3.72 | 1159 | 3.63 | -350 | 1.1 | 31921 | 298.0 | 302.0 | 343.0 | 298.0 |
| 2020-09-30 | 9.57 (+0.55) | 9.67 (-0.11) | 0.94 (-0.3) | 416 | 1.02 | -297 | 0.73 | -367 | 0.9 | 40832 | 304.0 | 308.0 | 323.0 | 281.0 |
| 2020-08-31 | 9.02 (-0.01) | 9.78 (-0.18) | 1.24 (-0.29) | -268 | 0.45 | -231 | 0.39 | -354 | 0.59 | 59798 | 306.0 | 320.0 | 344.5 | 295.5 |
| 2020-07-31 | 9.03 (+1.04) | 9.96 (-1.58) | 1.53 (+0.25) | 1202 | 1.27 | -1906 | 2.01 | 303 | 0.32 | 94989 | 318.5 | 286.5 | 347.0 | 277.0 |
| 2020-06-30 | 7.99 (-0.7) | 11.54 (-3.61) | 1.28 (+0.25) | -532 | 0.66 | -1886 | 2.36 | 310 | 0.39 | 80079 | 283.5 | 248.0 | 297.0 | 68.7 |
| 2020-05-29 | 8.69 (+0.76) | 15.15 (-0.19) | 1.03 (+0.36) | 1059 | 1.52 | -147 | 0.21 | 443 | 0.64 | 69555 | 249.5 | 215.0 | 255.0 | 198.5 |
| 2020-04-30 | 7.93 (+1.56) | 15.34 (+2.24) | 0.67 (+0.2) | 1899 | 2.37 | 2705 | 3.38 | 235 | 0.29 | 80094 | 218.0 | 172.0 | 224.0 | 167.0 |
| 2020-03-31 | 6.37 (-0.67) | 13.1 (+0.55) | 0.47 (-0.39) | -512 | 0.38 | -1663 | 1.23 | -465 | 0.34 | 135745 | 172.0 | 203.5 | 222.0 | 85.0 |
| 2020-02-27 | 7.04 (-0.44) | 12.55 (-0.7) | 0.86 (-0.32) | -391 | 0.53 | -846 | 1.15 | -392 | 0.53 | 73540 | 209.0 | 202.5 | 243.5 | 194.0 |
| 2020-01-31 | 7.48 (+0.92) | 13.25 (-2.83) | 1.18 (-0.28) | 2121 | 3.73 | -3418 | 6.01 | -332 | 0.58 | 56846 | 209.0 | 69.3 | 242.0 | 68.7 |
| 2019-12-31 | 6.56 () | 16.08 () | 1.46 () | -408 | 1.59 | 2157 | 8.42 | 569 | 2.22 | 25619 | 234.5 | 212.0 | 234.5 | 209.0 |
