- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-25 | 21.73 (-0.13) | 1.46 (+0.02) | 0.05 (0.0) | -445 | 33.48 | 66 | 4.97 | 3 | 0.23 | 1329 | 606.0 | 615.0 | 620.0 | 599.0 |
| 2024-12-24 | 21.86 (+0.15) | 1.44 (+0.06) | 0.05 (+0.01) | 565 | 22.86 | 200 | 8.09 | 12 | 0.49 | 2472 | 607.0 | 597.0 | 617.0 | 596.0 |
| 2024-12-23 | 21.71 (+0.17) | 1.38 (+0.06) | 0.04 (0.0) | 460 | 31.53 | 202 | 13.85 | 25 | 1.71 | 1459 | 590.0 | 574.0 | 593.0 | 572.0 |
| 2024-12-20 | 21.54 (-0.06) | 1.32 (0.0) | 0.04 (0.0) | -263 | 29.65 | 16 | 1.8 | -6 | 0.68 | 887 | 566.0 | 568.0 | 575.0 | 566.0 |
| 2024-12-19 | 21.6 (-0.07) | 1.32 (+0.02) | 0.04 (0.0) | -229 | 34.44 | 38 | 5.71 | -9 | 1.35 | 665 | 572.0 | 570.0 | 583.0 | 570.0 |
| 2024-12-18 | 21.67 (+0.13) | 1.3 (0.0) | 0.04 (0.0) | 406 | 35.43 | 2 | 0.17 | 5 | 0.44 | 1146 | 580.0 | 568.0 | 585.0 | 568.0 |
| 2024-12-17 | 21.54 (-0.05) | 1.3 (0.0) | 0.04 (0.0) | -135 | 18.44 | 0 | 0.0 | -1 | 0.14 | 732 | 565.0 | 568.0 | 574.0 | 563.0 |
| 2024-12-16 | 21.59 (-0.11) | 1.3 (0.0) | 0.04 (0.0) | -264 | 20.59 | 0 | 0.0 | -12 | 0.94 | 1282 | 567.0 | 585.0 | 590.0 | 565.0 |
| 2024-12-13 | 21.7 (-0.08) | 1.3 (0.0) | 0.04 (-0.01) | -222 | 18.12 | 0 | 0.0 | -11 | 0.9 | 1225 | 585.0 | 598.0 | 604.0 | 584.0 |
| 2024-12-12 | 21.78 (+0.16) | 1.3 (-0.01) | 0.05 (0.0) | 636 | 31.85 | -10 | 0.5 | 0 | 0.0 | 1997 | 596.0 | 571.0 | 604.0 | 571.0 |
| 2024-12-11 | 21.62 (+0.07) | 1.31 (0.0) | 0.05 (0.0) | 102 | 10.82 | 2 | 0.21 | -3 | 0.32 | 943 | 567.0 | 582.0 | 586.0 | 566.0 |
| 2024-12-10 | 21.55 (-0.01) | 1.31 (0.0) | 0.05 (0.0) | 82 | 15.89 | 0 | 0.0 | -4 | 0.78 | 516 | 582.0 | 585.0 | 592.0 | 582.0 |
| 2024-12-09 | 21.56 (-0.01) | 1.31 (0.0) | 0.05 (0.0) | -29 | 3.76 | 0 | 0.0 | -4 | 0.52 | 772 | 582.0 | 592.0 | 596.0 | 582.0 |
| 2024-12-06 | 21.57 (-0.14) | 1.31 (0.0) | 0.05 (0.0) | -626 | 28.72 | 0 | 0.0 | -1 | 0.05 | 2180 | 592.0 | 612.0 | 620.0 | 591.0 |
| 2024-12-05 | 21.71 (-0.07) | 1.31 (0.0) | 0.05 (0.0) | -133 | 11.24 | -10 | 0.85 | 3 | 0.25 | 1183 | 599.0 | 589.0 | 610.0 | 589.0 |
| 2024-12-04 | 21.78 (+0.05) | 1.31 (0.0) | 0.05 (0.0) | 200 | 26.56 | 0 | 0.0 | 6 | 0.8 | 753 | 589.0 | 580.0 | 594.0 | 579.0 |
| 2024-12-03 | 21.73 (-0.03) | 1.31 (0.0) | 0.05 (+0.01) | 0 | 0.0 | 3 | 0.48 | 16 | 2.54 | 629 | 581.0 | 580.0 | 587.0 | 577.0 |
| 2024-12-02 | 21.76 (-0.06) | 1.31 (0.0) | 0.04 (0.0) | -297 | 18.01 | 2 | 0.12 | 3 | 0.18 | 1649 | 577.0 | 586.0 | 598.0 | 574.0 |
| 2024-11-29 | 21.82 (+0.02) | 1.31 (0.0) | 0.04 (0.0) | 214 | 8.67 | 3 | 0.12 | 3 | 0.12 | 2469 | 581.0 | 547.0 | 597.0 | 543.0 |
| 2024-11-28 | 21.8 (+0.01) | 1.31 (0.0) | 0.04 (0.0) | -10 | 0.64 | 7 | 0.45 | -6 | 0.38 | 1564 | 554.0 | 574.0 | 574.0 | 550.0 |
| 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 | |||
| 2024-11-27 | 21.79 (-0.02) | 1.31 (+0.05) | 0.04 (0.0) | -77 | 7.43 | 159 | 15.35 | 1 | 0.1 | 1036 | 567.0 | 580.0 | 585.0 | 567.0 |
| 2024-11-26 | 21.81 (-0.09) | 1.26 (+0.03) | 0.04 (0.0) | -205 | 35.47 | 117 | 20.24 | -2 | 0.35 | 578 | 576.0 | 583.0 | 584.0 | 576.0 |
| 2024-11-25 | 21.9 (+0.08) | 1.23 (+0.01) | 0.04 (0.0) | 188 | 17.18 | 6 | 0.55 | 15 | 1.37 | 1094 | 583.0 | 575.0 | 585.0 | 575.0 |
| 2024-11-22 | 21.82 (-0.02) | 1.22 (0.0) | 0.04 (0.0) | -43 | 8.16 | 7 | 1.33 | 8 | 1.52 | 527 | 569.0 | 569.0 | 577.0 | 569.0 |
| 2024-11-21 | 21.84 (-0.15) | 1.22 (+0.03) | 0.04 (0.0) | -354 | 36.42 | 122 | 12.55 | -3 | 0.31 | 972 | 571.0 | 581.0 | 588.0 | 571.0 |
| 2024-11-20 | 21.99 (+0.1) | 1.19 (-0.04) | 0.04 (0.0) | 329 | 17.0 | -144 | 7.44 | 8 | 0.41 | 1935 | 584.0 | 570.0 | 588.0 | 559.0 |
| 2024-11-19 | 21.89 (+0.12) | 1.23 (-0.01) | 0.04 (+0.01) | 489 | 16.03 | -26 | 0.85 | 23 | 0.75 | 3051 | 567.0 | 588.0 | 588.0 | 560.0 |
| 2024-11-18 | 21.77 (+0.05) | 1.24 (+0.01) | 0.03 (0.0) | 147 | 13.47 | 10 | 0.92 | 1 | 0.09 | 1091 | 586.0 | 598.0 | 598.0 | 585.0 |
| 2024-11-15 | 21.72 (-0.16) | 1.23 (0.0) | 0.03 (-0.01) | -772 | 18.72 | -1 | 0.02 | -49 | 1.19 | 4125 | 591.0 | 616.0 | 616.0 | 580.0 |
| 2024-11-14 | 21.88 (0.0) | 1.23 (0.0) | 0.04 (-0.01) | 18 | 2.52 | 8 | 1.12 | -21 | 2.94 | 714 | 622.0 | 626.0 | 634.0 | 622.0 |
| 2024-11-13 | 21.88 (+0.02) | 1.23 (0.0) | 0.05 (0.0) | 59 | 8.24 | 7 | 0.98 | -16 | 2.23 | 716 | 626.0 | 625.0 | 634.0 | 625.0 |
| 2024-11-12 | 21.86 (-0.1) | 1.23 (0.0) | 0.05 (0.0) | -333 | 38.23 | 3 | 0.34 | 3 | 0.34 | 871 | 622.0 | 631.0 | 631.0 | 621.0 |
| 2024-11-11 | 21.96 (+0.05) | 1.23 (0.0) | 0.05 (0.0) | 295 | 45.38 | 4 | 0.62 | 18 | 2.77 | 650 | 634.0 | 629.0 | 634.0 | 627.0 |
| 2024-11-08 | 21.91 (0.0) | 1.23 (0.0) | 0.05 (0.0) | 234 | 23.24 | 2 | 0.2 | 4 | 0.4 | 1007 | 624.0 | 629.0 | 635.0 | 624.0 |
| 2024-11-07 | 21.91 (+0.02) | 1.23 (0.0) | 0.05 (0.0) | 112 | 9.97 | 4 | 0.36 | 1 | 0.09 | 1123 | 620.0 | 619.0 | 633.0 | 619.0 |
| 2024-11-06 | 21.89 (-0.29) | 1.23 (0.0) | 0.05 (0.0) | -1324 | 36.72 | -10 | 0.28 | -13 | 0.36 | 3606 | 619.0 | 638.0 | 645.0 | 618.0 |
| 2024-11-05 | 22.18 (+0.03) | 1.23 (0.0) | 0.05 (0.0) | 211 | 26.41 | 4 | 0.5 | 2 | 0.25 | 799 | 657.0 | 656.0 | 658.0 | 648.0 |
| 2024-11-04 | 22.15 (+0.1) | 1.23 (0.0) | 0.05 (0.0) | 351 | 27.36 | 3 | 0.23 | 1 | 0.08 | 1283 | 652.0 | 646.0 | 659.0 | 646.0 |
| 2024-11-01 | 22.05 (+0.04) | 1.23 (0.0) | 0.05 (0.0) | 133 | 14.55 | 4 | 0.44 | -14 | 1.53 | 914 | 644.0 | 628.0 | 646.0 | 624.0 |
| 2024-10-30 | 22.01 (-0.07) | 1.23 (+0.01) | 0.05 (0.0) | -101 | 13.02 | 8 | 1.03 | -2 | 0.26 | 776 | 631.0 | 647.0 | 648.0 | 631.0 |
| 2024-10-29 | 22.08 (+0.03) | 1.22 (+0.01) | 0.05 (-0.01) | -41 | 4.51 | 54 | 5.93 | -15 | 1.65 | 910 | 642.0 | 644.0 | 649.0 | 637.0 |
| 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 | |||
| 2024-10-28 | 22.05 (+0.01) | 1.21 (0.0) | 0.06 (0.0) | -33 | 4.43 | 5 | 0.67 | 6 | 0.81 | 745 | 649.0 | 647.0 | 653.0 | 642.0 |
| 2024-10-25 | 22.04 (-0.02) | 1.21 (+0.08) | 0.06 (0.0) | -49 | 3.13 | 244 | 15.61 | 1 | 0.06 | 1563 | 646.0 | 642.0 | 655.0 | 642.0 |
| 2024-10-24 | 22.06 (+0.12) | 1.13 (0.0) | 0.06 (0.0) | 420 | 23.74 | 4 | 0.23 | -8 | 0.45 | 1769 | 642.0 | 632.0 | 651.0 | 629.0 |
| 2024-10-23 | 21.94 (-0.06) | 1.13 (0.0) | 0.06 (-0.01) | -237 | 26.1 | 3 | 0.33 | -20 | 2.2 | 908 | 629.0 | 638.0 | 646.0 | 629.0 |
| 2024-10-22 | 22.0 (-0.01) | 1.13 (0.0) | 0.07 (0.0) | 6 | 0.87 | 4 | 0.58 | -4 | 0.58 | 686 | 638.0 | 635.0 | 640.0 | 628.0 |
| 2024-10-21 | 22.01 (+0.06) | 1.13 (-0.16) | 0.07 (+0.01) | 219 | 29.16 | -19 | 2.53 | 9 | 1.2 | 751 | 635.0 | 626.0 | 638.0 | 625.0 |
| 2024-10-18 | 21.95 (+0.11) | 1.29 (-0.03) | 0.06 (+0.01) | 438 | 26.31 | -91 | 5.47 | 30 | 1.8 | 1665 | 624.0 | 622.0 | 639.0 | 620.0 |
| 2024-10-17 | 21.84 (-0.03) | 1.32 (-0.09) | 0.05 (0.0) | 144 | 9.52 | -319 | 21.08 | 3 | 0.2 | 1513 | 614.0 | 615.0 | 622.0 | 612.0 |
| 2024-10-16 | 21.87 (-0.15) | 1.41 (-0.02) | 0.05 (0.0) | -360 | 25.33 | -84 | 5.91 | 1 | 0.07 | 1421 | 618.0 | 634.0 | 636.0 | 618.0 |
| 2024-10-15 | 22.02 (+0.03) | 1.43 (0.0) | 0.05 (-0.01) | 48 | 5.33 | 3 | 0.33 | -11 | 1.22 | 900 | 633.0 | 629.0 | 637.0 | 629.0 |
| 2024-10-14 | 21.99 (-0.02) | 1.43 (-0.01) | 0.06 (0.0) | 28 | 1.48 | -39 | 2.06 | 2 | 0.11 | 1894 | 631.0 | 627.0 | 634.0 | 610.0 |
| 2024-10-11 | 22.01 (0.0) | 1.44 (0.0) | 0.06 (0.0) | 34 | 4.37 | 1 | 0.13 | -3 | 0.39 | 778 | 627.0 | 628.0 | 633.0 | 623.0 |
| 2024-10-09 | 22.01 (-0.07) | 1.44 (-0.03) | 0.06 (0.0) | -173 | 11.95 | -92 | 6.35 | -11 | 0.76 | 1448 | 625.0 | 642.0 | 649.0 | 623.0 |
| 2024-10-08 | 22.08 (+0.12) | 1.47 (0.0) | 0.06 (0.0) | 391 | 19.05 | 0 | 0.0 | -6 | 0.29 | 2053 | 642.0 | 627.0 | 643.0 | 618.0 |
| 2024-10-07 | 21.96 (-0.11) | 1.47 (-0.04) | 0.06 (0.0) | -412 | 14.15 | -127 | 4.36 | 19 | 0.65 | 2912 | 627.0 | 642.0 | 642.0 | 615.0 |
| 2024-10-04 | 22.07 (-0.04) | 1.51 (0.0) | 0.06 (0.0) | -178 | 13.64 | 0 | 0.0 | -15 | 1.15 | 1305 | 638.0 | 639.0 | 644.0 | 633.0 |
| 2024-10-01 | 22.11 (-0.05) | 1.51 (0.0) | 0.06 (0.0) | -142 | 17.32 | 1 | 0.12 | -3 | 0.37 | 820 | 643.0 | 638.0 | 646.0 | 637.0 |
| 2024-09-30 | 22.16 (-0.09) | 1.51 (0.0) | 0.06 (0.0) | -242 | 10.71 | 0 | 0.0 | 20 | 0.89 | 2259 | 636.0 | 633.0 | 658.0 | 633.0 |
| 2024-09-27 | 22.25 (-0.08) | 1.51 (-0.07) | 0.06 (+0.01) | -84 | 3.55 | -264 | 11.17 | 7 | 0.3 | 2363 | 632.0 | 637.0 | 645.0 | 626.0 |
| 2024-09-26 | 22.33 (+0.15) | 1.58 (-0.08) | 0.05 (0.0) | 338 | 10.15 | -251 | 7.54 | -2 | 0.06 | 3329 | 635.0 | 656.0 | 657.0 | 625.0 |
| 2024-09-25 | 22.18 (-0.05) | 1.66 (-0.02) | 0.05 (0.0) | -275 | 11.65 | -73 | 3.09 | 18 | 0.76 | 2360 | 648.0 | 650.0 | 660.0 | 647.0 |
| 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 | |||
| 2024-09-24 | 22.23 (-0.3) | 1.68 (-0.25) | 0.05 (-0.01) | -1569 | 22.68 | -859 | 12.42 | -25 | 0.36 | 6919 | 647.0 | 685.0 | 689.0 | 636.0 |
| 2024-09-23 | 22.53 (-0.46) | 1.93 (0.0) | 0.06 (0.0) | -1776 | 40.7 | 4 | 0.09 | -18 | 0.41 | 4364 | 697.0 | 735.0 | 735.0 | 694.0 |
| 2024-09-20 | 22.99 (-0.71) | 1.93 (+0.96) | 0.06 (0.0) | -2184 | 29.41 | 3290 | 44.3 | 1 | 0.01 | 7426 | 734.0 | 727.0 | 734.0 | 717.0 |
| 2024-09-19 | 23.7 (+0.35) | 0.97 (0.0) | 0.06 (0.0) | 1168 | 41.26 | 0 | 0.0 | 15 | 0.53 | 2831 | 725.0 | 709.0 | 727.0 | 703.0 |
| 2024-09-18 | 23.35 (+0.24) | 0.97 (0.0) | 0.06 (0.0) | 835 | 45.09 | 0 | 0.0 | 7 | 0.38 | 1852 | 702.0 | 698.0 | 710.0 | 694.0 |
| 2024-09-16 | 23.11 (+0.21) | 0.97 (0.0) | 0.06 (+0.01) | 728 | 59.24 | 0 | 0.0 | 8 | 0.65 | 1229 | 698.0 | 683.0 | 698.0 | 680.0 |
| 2024-09-13 | 22.9 (-0.1) | 0.97 (0.0) | 0.05 (0.0) | -417 | 29.43 | 0 | 0.0 | -2 | 0.14 | 1417 | 682.0 | 700.0 | 700.0 | 682.0 |
| 2024-09-12 | 23.0 (+0.09) | 0.97 (0.0) | 0.05 (0.0) | 369 | 29.64 | 0 | 0.0 | 18 | 1.45 | 1245 | 694.0 | 693.0 | 696.0 | 689.0 |
| 2024-09-11 | 22.91 (+0.01) | 0.97 (0.0) | 0.05 (0.0) | 77 | 6.18 | 0 | 0.0 | 3 | 0.24 | 1245 | 685.0 | 690.0 | 694.0 | 684.0 |
| 2024-09-10 | 22.9 (+0.08) | 0.97 (+0.01) | 0.05 (0.0) | 279 | 14.32 | 6 | 0.31 | -3 | 0.15 | 1949 | 684.0 | 688.0 | 697.0 | 677.0 |
| 2024-09-09 | 22.82 (+0.04) | 0.96 (0.0) | 0.05 (0.0) | 15 | 0.53 | 0 | 0.0 | 0 | 0.0 | 2820 | 683.0 | 684.0 | 703.0 | 677.0 |
| 2024-09-06 | 22.78 (+0.1) | 0.96 (+0.01) | 0.05 (+0.01) | 318 | 15.89 | 47 | 2.35 | 29 | 1.45 | 2001 | 690.0 | 682.0 | 693.0 | 674.0 |
| 2024-09-05 | 22.68 (-0.01) | 0.95 (0.0) | 0.04 (0.0) | 21 | 1.85 | 4 | 0.35 | -11 | 0.97 | 1135 | 674.0 | 678.0 | 684.0 | 666.0 |
| 2024-09-04 | 22.69 (+0.03) | 0.95 (0.0) | 0.04 (-0.02) | -32 | 1.31 | 0 | 0.0 | -61 | 2.5 | 2442 | 670.0 | 660.0 | 679.0 | 645.0 |
| 2024-09-03 | 22.66 (+0.02) | 0.95 (0.0) | 0.06 (0.0) | 39 | 3.29 | 0 | 0.0 | -10 | 0.84 | 1186 | 681.0 | 692.0 | 699.0 | 681.0 |
| 2024-09-02 | 22.64 (-0.11) | 0.95 (0.0) | 0.06 (0.0) | -463 | 12.8 | -7 | 0.19 | -3 | 0.08 | 3618 | 691.0 | 707.0 | 711.0 | 679.0 |
| 2024-08-30 | 22.75 (-0.09) | 0.95 (0.0) | 0.06 (-0.01) | -322 | 13.39 | 0 | 0.0 | -2 | 0.08 | 2404 | 699.0 | 711.0 | 717.0 | 695.0 |
| 2024-08-29 | 22.84 (-0.16) | 0.95 (0.0) | 0.07 (0.0) | -563 | 21.29 | 0 | 0.0 | -5 | 0.19 | 2644 | 710.0 | 717.0 | 717.0 | 690.0 |
| 2024-08-28 | 23.0 (+0.29) | 0.95 (0.0) | 0.07 (+0.01) | 1008 | 22.8 | 0 | 0.0 | 8 | 0.18 | 4421 | 713.0 | 705.0 | 733.0 | 705.0 |
| 2024-08-27 | 22.71 (+0.06) | 0.95 (-0.04) | 0.06 (0.0) | 319 | 20.34 | -113 | 7.21 | 1 | 0.06 | 1568 | 701.0 | 700.0 | 705.0 | 694.0 |
| 2024-08-26 | 22.65 (+0.11) | 0.99 (0.0) | 0.06 (0.0) | 382 | 35.01 | 0 | 0.0 | 7 | 0.64 | 1091 | 697.0 | 693.0 | 701.0 | 691.0 |
| 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 | |||
| 2024-08-23 | 22.54 (-0.01) | 0.99 (0.0) | 0.06 (0.0) | -40 | 2.5 | -10 | 0.63 | -7 | 0.44 | 1598 | 687.0 | 695.0 | 696.0 | 680.0 |
| 2024-08-22 | 22.55 (+0.02) | 0.99 (0.0) | 0.06 (0.0) | 83 | 7.51 | 0 | 0.0 | -2 | 0.18 | 1105 | 695.0 | 701.0 | 703.0 | 690.0 |
| 2024-08-21 | 22.53 (-0.02) | 0.99 (0.0) | 0.06 (-0.01) | -89 | 4.2 | 0 | 0.0 | -3 | 0.14 | 2118 | 695.0 | 699.0 | 704.0 | 688.0 |
| 2024-08-20 | 22.55 (+0.26) | 0.99 (0.0) | 0.07 (+0.01) | 880 | 28.5 | 0 | 0.0 | 8 | 0.26 | 3088 | 698.0 | 688.0 | 702.0 | 683.0 |
| 2024-08-19 | 22.29 (+0.01) | 0.99 (0.0) | 0.06 (0.0) | 307 | 8.32 | 0 | 0.0 | -1 | 0.03 | 3689 | 682.0 | 694.0 | 707.0 | 680.0 |
| 2024-08-16 | 22.28 (-0.15) | 0.99 (0.0) | 0.06 (-0.01) | -414 | 6.1 | -21 | 0.31 | -10 | 0.15 | 6789 | 691.0 | 715.0 | 719.0 | 673.0 |
| 2024-08-15 | 22.43 (+0.74) | 0.99 (-0.02) | 0.07 (0.0) | 2518 | 34.85 | -57 | 0.79 | 3 | 0.04 | 7226 | 705.0 | 657.0 | 710.0 | 655.0 |
| 2024-08-14 | 21.69 (-0.42) | 1.01 (-0.04) | 0.07 (+0.02) | -1565 | 12.71 | -148 | 1.2 | 36 | 0.29 | 12312 | 661.0 | 732.0 | 734.0 | 660.0 |
| 2024-08-13 | 22.11 (+0.24) | 1.05 (-0.02) | 0.05 (-0.01) | 840 | 19.77 | -67 | 1.58 | -6 | 0.14 | 4249 | 730.0 | 712.0 | 730.0 | 712.0 |
| 2024-08-12 | 21.87 (+0.17) | 1.07 (-0.01) | 0.06 (+0.01) | 552 | 13.24 | -15 | 0.36 | 9 | 0.22 | 4169 | 708.0 | 688.0 | 715.0 | 688.0 |
| 2024-08-09 | 21.7 (+0.37) | 1.08 (-0.01) | 0.05 (-0.01) | 1272 | 29.4 | -53 | 1.23 | -34 | 0.79 | 4326 | 688.0 | 675.0 | 695.0 | 671.0 |
| 2024-08-08 | 21.33 (0.0) | 1.09 (-0.02) | 0.06 (0.0) | 69 | 1.45 | -68 | 1.43 | -2 | 0.04 | 4754 | 661.0 | 665.0 | 684.0 | 659.0 |
| 2024-08-07 | 21.33 (+0.3) | 1.11 (0.0) | 0.06 (0.0) | 1065 | 21.08 | 9 | 0.18 | 14 | 0.28 | 5052 | 670.0 | 635.0 | 673.0 | 630.0 |
| 2024-08-06 | 21.03 (-0.04) | 1.11 (+0.01) | 0.06 (0.0) | -145 | 2.22 | 26 | 0.4 | 12 | 0.18 | 6546 | 630.0 | 644.0 | 648.0 | 599.0 |
| 2024-08-05 | 21.07 (+0.58) | 1.1 (0.0) | 0.06 (-0.03) | 1933 | 27.63 | 20 | 0.29 | -128 | 1.83 | 6996 | 606.0 | 620.0 | 623.0 | 582.0 |
| 2024-08-02 | 20.49 (-0.22) | 1.1 (-0.02) | 0.09 (-0.01) | -880 | 17.83 | -67 | 1.36 | -8 | 0.16 | 4935 | 645.0 | 673.0 | 682.0 | 640.0 |
| 2024-08-01 | 20.71 (+0.13) | 1.12 (+0.04) | 0.1 (0.0) | 356 | 6.49 | 127 | 2.32 | -18 | 0.33 | 5485 | 686.0 | 663.0 | 690.0 | 654.0 |
| 2024-07-31 | 20.58 (+0.01) | 1.08 (0.0) | 0.1 (0.0) | 112 | 4.94 | 1 | 0.04 | 1 | 0.04 | 2267 | 656.0 | 648.0 | 659.0 | 643.0 |
| 2024-07-30 | 20.57 (+0.51) | 1.08 (-0.14) | 0.1 (0.0) | 1676 | 35.25 | -490 | 10.3 | 20 | 0.42 | 4755 | 655.0 | 614.0 | 655.0 | 605.0 |
| 2024-07-29 | 20.06 (+0.14) | 1.22 (-0.09) | 0.1 (-0.01) | 487 | 11.33 | -299 | 6.95 | -55 | 1.28 | 4300 | 621.0 | 653.0 | 656.0 | 615.0 |
| 2024-07-26 | 19.92 (+0.12) | 1.31 (+0.01) | 0.11 (-0.01) | 470 | 10.54 | 30 | 0.67 | -38 | 0.85 | 4459 | 649.0 | 646.0 | 667.0 | 646.0 |
| 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 | |||
| 2024-07-23 | 19.8 (+0.17) | 1.3 (+0.01) | 0.12 (0.0) | 785 | 21.72 | 37 | 1.02 | -3 | 0.08 | 3614 | 658.0 | 635.0 | 658.0 | 625.0 |
| 2024-07-22 | 19.63 (+0.27) | 1.29 (-0.09) | 0.12 (-0.01) | 1043 | 15.44 | -330 | 4.88 | -19 | 0.28 | 6757 | 624.0 | 652.0 | 660.0 | 602.0 |
| 2024-07-19 | 19.36 (+0.21) | 1.38 (0.0) | 0.13 (-0.01) | 665 | 15.04 | 9 | 0.2 | -21 | 0.48 | 4421 | 648.0 | 648.0 | 661.0 | 641.0 |
| 2024-07-18 | 19.15 (+0.25) | 1.38 (-0.23) | 0.14 (0.0) | 946 | 12.37 | -798 | 10.43 | -13 | 0.17 | 7650 | 645.0 | 660.0 | 670.0 | 642.0 |
| 2024-07-17 | 18.9 (+0.5) | 1.61 (+0.07) | 0.14 (+0.03) | 1725 | 26.32 | 257 | 3.92 | 93 | 1.42 | 6553 | 645.0 | 607.0 | 649.0 | 607.0 |
| 2024-07-16 | 18.4 (-0.11) | 1.54 (0.0) | 0.11 (-0.01) | -347 | 11.62 | 0 | 0.0 | -14 | 0.47 | 2987 | 605.0 | 611.0 | 616.0 | 601.0 |
| 2024-07-15 | 18.51 (+0.18) | 1.54 (+0.1) | 0.12 (+0.01) | 589 | 8.75 | 348 | 5.17 | 37 | 0.55 | 6734 | 610.0 | 597.0 | 622.0 | 594.0 |
| 2024-07-12 | 18.33 (+0.27) | 1.44 (0.0) | 0.11 (+0.01) | 928 | 25.16 | 0 | 0.0 | 2 | 0.05 | 3689 | 593.0 | 588.0 | 597.0 | 580.0 |
| 2024-07-11 | 18.06 (+0.14) | 1.44 (0.0) | 0.1 (-0.01) | 426 | 19.56 | -20 | 0.92 | -12 | 0.55 | 2178 | 584.0 | 582.0 | 587.0 | 577.0 |
| 2024-07-10 | 17.92 (+0.15) | 1.44 (0.0) | 0.11 (0.0) | 496 | 20.97 | 0 | 0.0 | -2 | 0.08 | 2365 | 578.0 | 573.0 | 584.0 | 566.0 |
| 2024-07-09 | 17.77 (+0.09) | 1.44 (0.0) | 0.11 (-0.01) | 120 | 4.78 | -3 | 0.12 | -38 | 1.51 | 2513 | 570.0 | 579.0 | 582.0 | 560.0 |
| 2024-07-08 | 17.68 (-0.18) | 1.44 (+0.04) | 0.12 (0.0) | -610 | 9.35 | 153 | 2.35 | 6 | 0.09 | 6523 | 577.0 | 597.0 | 605.0 | 572.0 |
| 2024-07-05 | 17.86 (0.0) | 1.4 (+0.13) | 0.12 (0.0) | -21 | 0.69 | 442 | 14.54 | 2 | 0.07 | 3039 | 567.0 | 560.0 | 577.0 | 559.0 |
| 2024-07-04 | 17.86 (+0.16) | 1.27 (-0.01) | 0.12 (-0.01) | 620 | 7.93 | -40 | 0.51 | -36 | 0.46 | 7817 | 554.0 | 578.0 | 584.0 | 524.0 |
| 2024-07-03 | 17.7 (+0.01) | 1.28 (0.0) | 0.13 (0.0) | -5 | 0.19 | 2 | 0.07 | 9 | 0.34 | 2670 | 578.0 | 577.0 | 587.0 | 572.0 |
| 2024-07-02 | 17.69 (-0.12) | 1.28 (0.0) | 0.13 (0.0) | -425 | 13.5 | 8 | 0.25 | -3 | 0.1 | 3149 | 573.0 | 582.0 | 587.0 | 570.0 |
| 2024-07-01 | 17.81 (-0.08) | 1.28 (+0.11) | 0.13 (+0.01) | -413 | 6.53 | 373 | 5.9 | 15 | 0.24 | 6326 | 582.0 | 565.0 | 596.0 | 561.0 |
| 2024-06-28 | 17.89 (+0.07) | 1.17 (+0.09) | 0.12 (+0.01) | 278 | 4.82 | 316 | 5.48 | 24 | 0.42 | 5766 | 560.0 | 548.0 | 567.0 | 547.0 |
| 2024-06-27 | 17.82 (-0.03) | 1.08 (+0.09) | 0.11 (+0.01) | -152 | 1.7 | 299 | 3.34 | 43 | 0.48 | 8956 | 544.0 | 546.0 | 564.0 | 540.0 |
| 2024-06-26 | 17.85 (+0.39) | 0.99 (+0.01) | 0.1 (+0.01) | 1406 | 19.11 | 36 | 0.49 | 28 | 0.38 | 7359 | 543.0 | 495.5 | 543.0 | 493.5 |
| 2024-06-25 | 17.46 (-0.08) | 0.98 (0.0) | 0.09 (0.0) | -265 | 11.35 | 0 | 0.0 | 6 | 0.26 | 2335 | 494.5 | 497.5 | 500.0 | 491.5 |
| 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 | |||
| 2024-06-24 | 17.54 (+0.45) | 0.98 (0.0) | 0.09 (0.0) | 1551 | 42.28 | 2 | 0.05 | -9 | 0.25 | 3668 | 494.0 | 483.0 | 498.0 | 483.0 |
| 2024-06-21 | 17.09 (-0.26) | 0.98 (+0.01) | 0.09 (0.0) | -918 | 16.93 | 15 | 0.28 | 7 | 0.13 | 5421 | 482.5 | 493.5 | 500.0 | 481.0 |
| 2024-06-20 | 17.35 (+0.09) | 0.97 (-0.01) | 0.09 (0.0) | 345 | 20.85 | -30 | 1.81 | 3 | 0.18 | 1655 | 491.0 | 488.5 | 495.5 | 485.0 |
| 2024-06-19 | 17.26 (-0.04) | 0.98 (0.0) | 0.09 (0.0) | -197 | 8.91 | 0 | 0.0 | 11 | 0.5 | 2212 | 486.0 | 496.0 | 496.5 | 482.0 |
| 2024-06-18 | 17.3 (+0.14) | 0.98 (0.0) | 0.09 (0.0) | 664 | 26.41 | 0 | 0.0 | 6 | 0.24 | 2514 | 493.0 | 489.5 | 499.0 | 489.5 |
| 2024-06-17 | 17.16 (-0.01) | 0.98 (0.0) | 0.09 (0.0) | -54 | 1.52 | 0 | 0.0 | 7 | 0.2 | 3545 | 487.5 | 485.0 | 500.0 | 483.5 |
| 2024-06-14 | 17.17 (-0.04) | 0.98 (0.0) | 0.09 (0.0) | -126 | 6.01 | 0 | 0.0 | -1 | 0.05 | 2097 | 482.0 | 493.0 | 494.0 | 480.5 |
| 2024-06-13 | 17.21 (-0.09) | 0.98 (-0.01) | 0.09 (+0.01) | -89 | 3.05 | -33 | 1.13 | 4 | 0.14 | 2915 | 488.0 | 486.5 | 497.5 | 482.5 |
| 2024-06-12 | 17.3 (-0.09) | 0.99 (+0.1) | 0.08 (-0.01) | -278 | 6.27 | 353 | 7.96 | -3 | 0.07 | 4435 | 486.0 | 485.0 | 500.0 | 480.0 |
| 2024-06-11 | 17.39 (-0.3) | 0.89 (+0.02) | 0.09 (0.0) | -1246 | 21.7 | 68 | 1.18 | -1 | 0.02 | 5742 | 481.0 | 490.0 | 500.0 | 474.0 |
| 2024-06-07 | 17.69 (+0.28) | 0.87 (+0.18) | 0.09 (+0.01) | 1108 | 18.72 | 612 | 10.34 | 21 | 0.35 | 5919 | 484.0 | 464.0 | 485.0 | 450.0 |
| 2024-06-06 | 17.41 (-0.45) | 0.69 (+0.24) | 0.08 (0.0) | -1740 | 20.53 | 819 | 9.66 | 5 | 0.06 | 8477 | 456.0 | 480.0 | 485.5 | 450.0 |
| 2024-06-05 | 17.86 (-0.13) | 0.45 (+0.19) | 0.08 (0.0) | -390 | 6.04 | 639 | 9.9 | -4 | 0.06 | 6453 | 467.5 | 436.0 | 468.5 | 430.5 |
| 2024-06-04 | 17.99 (+0.02) | 0.26 (0.0) | 0.08 (0.0) | 121 | 10.82 | 0 | 0.0 | 0 | 0.0 | 1118 | 430.0 | 428.5 | 437.0 | 428.5 |
| 2024-06-03 | 17.97 (+0.07) | 0.26 (0.0) | 0.08 (0.0) | 251 | 30.61 | 0 | 0.0 | -1 | 0.12 | 820 | 427.5 | 419.0 | 427.5 | 419.0 |
| 2024-05-31 | 17.9 (-0.03) | 0.26 (0.0) | 0.08 (0.0) | -164 | 7.63 | 0 | 0.0 | 2 | 0.09 | 2149 | 417.0 | 421.0 | 429.5 | 415.0 |
| 2024-05-30 | 17.93 (-0.02) | 0.26 (0.0) | 0.08 (0.0) | -98 | 13.5 | 0 | 0.0 | -1 | 0.14 | 726 | 419.0 | 428.0 | 428.0 | 419.0 |
| 2024-05-29 | 17.95 (+0.01) | 0.26 (0.0) | 0.08 (0.0) | -4 | 0.63 | 0 | 0.0 | 4 | 0.63 | 639 | 425.5 | 432.0 | 432.0 | 423.5 |
| 2024-05-28 | 17.94 (+0.01) | 0.26 (0.0) | 0.08 (0.0) | 125 | 17.03 | 0 | 0.0 | -1 | 0.14 | 734 | 428.0 | 425.0 | 429.0 | 422.0 |
| 2024-05-27 | 17.93 (0.0) | 0.26 (0.0) | 0.08 (0.0) | 57 | 6.86 | 0 | 0.0 | 1 | 0.12 | 831 | 424.0 | 430.0 | 434.0 | 420.5 |
| 2024-05-24 | 17.93 (+0.06) | 0.26 (0.0) | 0.08 (0.0) | 143 | 13.0 | 0 | 0.0 | 3 | 0.27 | 1100 | 424.0 | 420.0 | 429.0 | 420.0 |
| 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 | |||
| 2024-05-23 | 17.87 (+0.01) | 0.26 (0.0) | 0.08 (0.0) | 161 | 10.48 | 0 | 0.0 | -7 | 0.46 | 1536 | 417.0 | 406.5 | 418.5 | 406.5 |
| 2024-05-22 | 17.86 (+0.01) | 0.26 (0.0) | 0.08 (0.0) | 214 | 6.66 | 0 | 0.0 | 3 | 0.09 | 3212 | 406.5 | 419.5 | 419.5 | 400.0 |
| 2024-05-21 | 17.85 (+0.03) | 0.26 (+0.04) | 0.08 (0.0) | 250 | 3.75 | 145 | 2.18 | 10 | 0.15 | 6666 | 430.0 | 432.0 | 441.0 | 427.0 |
| 2024-05-20 | 17.82 (+0.14) | 0.22 (0.0) | 0.08 (0.0) | 1015 | 18.14 | 0 | 0.0 | 0 | 0.0 | 5594 | 418.0 | 416.0 | 418.0 | 408.5 |
| 2024-05-17 | 17.68 (+1.04) | 0.22 (+0.05) | 0.08 (+0.01) | 3655 | 24.4 | 172 | 1.15 | 22 | 0.15 | 14981 | 408.5 | 395.0 | 423.5 | 389.0 |
| 2024-05-16 | 16.64 (+0.58) | 0.17 (+0.01) | 0.07 (+0.01) | 2533 | 33.89 | 20 | 0.27 | 37 | 0.5 | 7474 | 388.0 | 357.0 | 388.0 | 357.0 |
| 2024-05-15 | 16.06 (+0.25) | 0.16 (0.0) | 0.06 (+0.02) | 850 | 19.1 | 0 | 0.0 | 59 | 1.33 | 4450 | 353.0 | 351.5 | 360.0 | 348.0 |
| 2024-05-14 | 15.81 (+0.33) | 0.16 (+0.02) | 0.04 (+0.01) | 2143 | 39.29 | 70 | 1.28 | 50 | 0.92 | 5454 | 346.5 | 324.5 | 349.0 | 323.0 |
| 2024-05-13 | 15.48 (+0.04) | 0.14 (+0.03) | 0.03 (0.0) | 142 | 16.32 | 114 | 13.1 | -3 | 0.34 | 870 | 319.5 | 314.0 | 320.0 | 310.5 |
| 2024-05-10 | 15.44 (-0.19) | 0.11 (0.0) | 0.03 (+0.01) | 6 | 1.17 | 0 | 0.0 | 22 | 4.27 | 515 | 312.5 | 311.5 | 315.0 | 308.0 |
| 2024-05-09 | 15.63 (-0.13) | 0.11 (0.0) | 0.02 (0.0) | 46 | 8.16 | 0 | 0.0 | -1 | 0.18 | 564 | 310.5 | 317.0 | 318.0 | 309.5 |
| 2024-05-08 | 15.76 (-0.13) | 0.11 (0.0) | 0.02 (0.0) | 70 | 9.4 | 0 | 0.0 | 4 | 0.54 | 745 | 316.0 | 318.5 | 318.5 | 314.0 |
| 2024-05-07 | 15.89 (0.0) | 0.11 (+0.01) | 0.02 (0.0) | 245 | 22.33 | 30 | 2.73 | -3 | 0.27 | 1097 | 315.5 | 317.0 | 321.0 | 314.0 |
| 2024-05-06 | 15.89 (0.0) | 0.1 (+0.08) | 0.02 (0.0) | -33 | 1.33 | 260 | 10.45 | -1 | 0.04 | 2489 | 315.0 | 316.0 | 322.0 | 314.0 |
| 2024-05-03 | 15.89 (-0.08) | 0.02 (0.0) | 0.02 (0.0) | 286 | 18.0 | 0 | 0.0 | -6 | 0.38 | 1589 | 309.0 | 300.5 | 312.5 | 299.5 |
| 2024-05-02 | 15.97 (-0.04) | 0.02 (0.0) | 0.02 (0.0) | -228 | 18.24 | 0 | 0.0 | 4 | 0.32 | 1250 | 299.5 | 300.0 | 307.0 | 297.0 |
| 2024-04-30 | 16.01 (-0.01) | 0.02 (0.0) | 0.02 (0.0) | -15 | 1.64 | 0 | 0.0 | 2 | 0.22 | 913 | 293.5 | 296.0 | 299.5 | 293.5 |
| 2024-04-29 | 16.02 (+0.14) | 0.02 (0.0) | 0.02 (0.0) | 476 | 40.17 | 0 | 0.0 | 7 | 0.59 | 1185 | 296.0 | 286.0 | 296.0 | 286.0 |
| 2024-04-26 | 15.88 (+0.09) | 0.02 (0.0) | 0.02 (0.0) | -294 | 35.64 | 0 | 0.0 | 0 | 0.0 | 825 | 285.5 | 289.5 | 291.5 | 285.5 |
| 2024-04-25 | 15.79 (-0.16) | 0.02 (+0.01) | 0.02 (0.0) | -647 | 53.08 | 32 | 2.63 | -2 | 0.16 | 1219 | 288.5 | 297.5 | 298.0 | 288.5 |
| 2024-04-24 | 15.95 (+0.16) | 0.01 (0.0) | 0.02 (0.0) | 310 | 22.74 | 0 | 0.0 | 12 | 0.88 | 1363 | 300.0 | 291.0 | 300.0 | 288.0 |
| 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 | |||
| 2024-04-23 | 15.79 (+0.04) | 0.01 (0.0) | 0.02 (+0.01) | 64 | 7.12 | 0 | 0.0 | 18 | 2.0 | 899 | 287.5 | 290.0 | 293.5 | 286.5 |
| 2024-04-22 | 15.75 (+0.05) | 0.01 (0.0) | 0.01 (0.0) | -86 | 5.99 | 0 | 0.0 | 14 | 0.98 | 1435 | 288.0 | 289.0 | 297.5 | 287.0 |
| 2024-04-19 | 15.7 (-0.44) | 0.01 (0.0) | 0.01 (-0.01) | -757 | 22.71 | 0 | 0.0 | -29 | 0.87 | 3334 | 285.5 | 303.0 | 304.5 | 281.0 |
| 2024-04-18 | 16.14 (-0.91) | 0.01 (0.0) | 0.02 (0.0) | -36 | 2.88 | 0 | 0.0 | -3 | 0.24 | 1249 | 302.0 | 304.5 | 305.0 | 297.5 |
| 2024-04-17 | 17.05 (-0.05) | 0.01 (0.0) | 0.02 (0.0) | 311 | 9.57 | 0 | 0.0 | -12 | 0.37 | 3250 | 307.0 | 304.5 | 310.0 | 304.5 |
| 2024-04-16 | 17.1 (-0.04) | 0.01 (0.0) | 0.02 (0.0) | -202 | 9.47 | 0 | 0.0 | -2 | 0.09 | 2132 | 303.5 | 312.0 | 314.0 | 302.0 |
| 2024-04-15 | 17.14 (-0.04) | 0.01 (0.0) | 0.02 (0.0) | -471 | 29.42 | 0 | 0.0 | 0 | 0.0 | 1601 | 314.0 | 318.5 | 319.0 | 313.0 |
| 2024-04-12 | 17.18 (+0.08) | 0.01 (0.0) | 0.02 (0.0) | -148 | 9.32 | 0 | 0.0 | -7 | 0.44 | 1588 | 320.5 | 322.0 | 322.5 | 317.5 |
| 2024-04-11 | 17.1 (0.0) | 0.01 (0.0) | 0.02 (0.0) | -243 | 20.15 | 0 | 0.0 | -2 | 0.17 | 1206 | 323.0 | 328.0 | 330.5 | 322.5 |
| 2024-04-10 | 17.1 (+0.28) | 0.01 (0.0) | 0.02 (0.0) | 344 | 25.44 | 0 | 0.0 | 2 | 0.15 | 1352 | 328.0 | 327.0 | 331.5 | 326.5 |
| 2024-04-09 | 16.82 (+0.22) | 0.01 (+0.01) | 0.02 (0.0) | 22 | 1.63 | 40 | 2.97 | 3 | 0.22 | 1348 | 326.0 | 326.5 | 331.0 | 326.0 |
| 2024-04-08 | 16.6 (+0.26) | 0.0 (0.0) | 0.02 (0.0) | 152 | 10.17 | 0 | 0.0 | -8 | 0.54 | 1495 | 325.0 | 328.0 | 333.0 | 325.0 |
| 2024-04-03 | 16.34 (+0.25) | 0.0 (0.0) | 0.02 (0.0) | -633 | 41.95 | 0 | 0.0 | 1 | 0.07 | 1509 | 323.0 | 325.5 | 326.0 | 320.0 |
| 2024-04-02 | 16.09 (-0.03) | 0.0 (0.0) | 0.02 (-0.01) | -40 | 7.35 | 0 | 0.0 | -21 | 3.86 | 544 | 329.0 | 329.5 | 332.0 | 327.5 |
| 2024-04-01 | 16.12 (+0.16) | 0.0 (0.0) | 0.03 (0.0) | 528 | 41.67 | 0 | 0.0 | 3 | 0.24 | 1267 | 329.5 | 327.0 | 333.0 | 325.0 |
| 2024-03-29 | 15.96 (+0.02) | 0.0 (-0.01) | 0.03 (0.0) | 63 | 10.5 | -19 | 3.17 | 0 | 0.0 | 600 | 322.0 | 320.0 | 325.0 | 320.0 |
| 2024-03-28 | 15.94 (-0.03) | 0.01 (0.0) | 0.03 (0.0) | -157 | 31.72 | -10 | 2.02 | 3 | 0.61 | 495 | 320.0 | 320.0 | 322.0 | 318.0 |
| 2024-03-27 | 15.97 (+0.07) | 0.01 (0.0) | 0.03 (0.0) | 232 | 25.36 | 0 | 0.0 | -3 | 0.33 | 915 | 320.0 | 319.0 | 326.5 | 318.5 |
| 2024-03-26 | 15.9 (-0.18) | 0.01 (0.0) | 0.03 (0.0) | -773 | 54.82 | 0 | 0.0 | 0 | 0.0 | 1410 | 318.0 | 328.0 | 328.0 | 316.0 |
| 2024-03-25 | 16.08 (-0.02) | 0.01 (0.0) | 0.03 (0.0) | -8 | 1.71 | 0 | 0.0 | -1 | 0.21 | 467 | 325.5 | 325.5 | 330.0 | 325.5 |
| 2024-03-22 | 16.1 (-0.03) | 0.01 (0.0) | 0.03 (0.0) | -14 | 2.81 | 0 | 0.0 | 0 | 0.0 | 498 | 326.0 | 328.0 | 329.5 | 325.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-21 | 16.13 (-0.08) | 0.01 (0.0) | 0.03 (0.0) | -209 | 32.2 | 0 | 0.0 | 5 | 0.77 | 649 | 328.0 | 332.5 | 332.5 | 327.5 |
| 2024-03-20 | 16.21 (-0.04) | 0.01 (0.0) | 0.03 (0.0) | 71 | 9.49 | 0 | 0.0 | -5 | 0.67 | 748 | 331.5 | 335.0 | 335.5 | 330.0 |
| 2024-03-19 | 16.25 (+0.21) | 0.01 (0.0) | 0.03 (0.0) | 679 | 45.36 | 0 | 0.0 | -3 | 0.2 | 1497 | 332.5 | 329.0 | 336.0 | 329.0 |
| 2024-03-18 | 16.04 (+0.05) | 0.01 (0.0) | 0.03 (0.0) | 233 | 39.42 | 0 | 0.0 | 2 | 0.34 | 591 | 329.0 | 327.5 | 329.5 | 324.0 |
| 2024-03-15 | 15.99 (-0.06) | 0.01 (0.0) | 0.03 (0.0) | -243 | 16.21 | 0 | 0.0 | 1 | 0.07 | 1499 | 326.5 | 332.5 | 332.5 | 323.0 |
| 2024-03-14 | 16.05 (+0.01) | 0.01 (0.0) | 0.03 (0.0) | -13 | 1.37 | 0 | 0.0 | -2 | 0.21 | 951 | 329.0 | 330.0 | 333.0 | 328.5 |
| 2024-03-13 | 16.04 (+0.09) | 0.01 (0.0) | 0.03 (0.0) | 264 | 24.09 | 0 | 0.0 | -4 | 0.36 | 1096 | 329.5 | 329.0 | 331.0 | 325.5 |
| 2024-03-12 | 15.95 (+0.11) | 0.01 (0.0) | 0.03 (0.0) | 413 | 40.97 | 0 | 0.0 | 19 | 1.88 | 1008 | 329.0 | 326.5 | 331.0 | 326.5 |
| 2024-03-11 | 15.84 (+0.07) | 0.01 (0.0) | 0.03 (0.0) | 241 | 24.85 | 0 | 0.0 | 3 | 0.31 | 970 | 326.0 | 320.0 | 327.5 | 319.0 |
| 2024-03-08 | 15.77 (-0.12) | 0.01 (0.0) | 0.03 (0.0) | -218 | 14.91 | 0 | 0.0 | -3 | 0.21 | 1462 | 320.0 | 325.0 | 330.5 | 319.5 |
| 2024-03-07 | 15.89 (+0.01) | 0.01 (0.0) | 0.03 (0.0) | -228 | 13.32 | 0 | 0.0 | -4 | 0.23 | 1712 | 328.0 | 323.0 | 328.0 | 316.5 |
| 2024-03-06 | 15.88 (0.0) | 0.01 (0.0) | 0.03 (0.0) | -27 | 1.07 | 0 | 0.0 | 0 | 0.0 | 2517 | 324.0 | 326.0 | 336.0 | 323.0 |
| 2024-03-05 | 15.88 (-0.06) | 0.01 (0.0) | 0.03 (0.0) | -240 | 27.43 | 0 | 0.0 | -2 | 0.23 | 875 | 316.5 | 319.5 | 322.5 | 316.0 |
| 2024-03-04 | 15.94 (-0.05) | 0.01 (0.0) | 0.03 (0.0) | -272 | 23.92 | 0 | 0.0 | 2 | 0.18 | 1137 | 319.5 | 324.5 | 324.5 | 318.0 |
| 2024-03-01 | 15.99 (-0.01) | 0.01 (0.0) | 0.03 (0.0) | -64 | 6.83 | 0 | 0.0 | -2 | 0.21 | 937 | 324.5 | 324.0 | 329.0 | 324.0 |
| 2024-02-29 | 16.0 (+0.11) | 0.01 (0.0) | 0.03 (0.0) | 18 | 0.61 | 0 | 0.0 | 9 | 0.3 | 2972 | 328.5 | 323.5 | 328.5 | 318.0 |
| 2024-02-27 | 15.89 (-0.04) | 0.01 (0.0) | 0.03 (0.0) | -208 | 17.9 | 0 | 0.0 | -4 | 0.34 | 1162 | 324.0 | 330.0 | 331.0 | 323.5 |
| 2024-02-26 | 15.93 (+0.11) | 0.01 (0.0) | 0.03 (+0.01) | 497 | 34.21 | 0 | 0.0 | 24 | 1.65 | 1453 | 332.0 | 325.0 | 333.5 | 324.0 |
| 2024-02-23 | 15.82 (+0.12) | 0.01 (0.0) | 0.02 (0.0) | 257 | 23.53 | 0 | 0.0 | -1 | 0.09 | 1092 | 324.0 | 325.0 | 329.0 | 322.5 |
| 2024-02-22 | 15.7 (+0.02) | 0.01 (0.0) | 0.02 (0.0) | -61 | 7.64 | 0 | 0.0 | 5 | 0.63 | 798 | 325.0 | 328.5 | 329.0 | 323.5 |
| 2024-02-21 | 15.68 (+0.02) | 0.01 (0.0) | 0.02 (0.0) | -20 | 1.82 | 0 | 0.0 | 12 | 1.09 | 1096 | 329.5 | 328.5 | 330.0 | 324.5 |
| 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 | |||
| 2024-02-20 | 15.66 (+0.14) | 0.01 (0.0) | 0.02 (+0.01) | 397 | 20.13 | 0 | 0.0 | 3 | 0.15 | 1972 | 328.0 | 322.5 | 329.0 | 320.0 |
| 2024-02-19 | 15.52 (+0.07) | 0.01 (0.0) | 0.01 (0.0) | 103 | 10.5 | 0 | 0.0 | 6 | 0.61 | 981 | 319.5 | 318.5 | 321.0 | 315.5 |
| 2024-02-16 | 15.45 (-0.03) | 0.01 (0.0) | 0.01 (0.0) | -63 | 6.8 | 0 | 0.0 | 9 | 0.97 | 927 | 315.0 | 313.0 | 317.0 | 311.5 |
| 2024-02-15 | 15.48 (-0.09) | 0.01 (0.0) | 0.01 (0.0) | -418 | 21.39 | 0 | 0.0 | 3 | 0.15 | 1954 | 311.5 | 311.0 | 322.0 | 307.5 |
| 2024-02-05 | 15.57 (-0.06) | 0.01 (0.0) | 0.01 (0.0) | -402 | 41.88 | 0 | 0.0 | 0 | 0.0 | 960 | 309.5 | 312.5 | 313.0 | 309.0 |
| 2024-02-02 | 15.63 (+0.03) | 0.01 (0.0) | 0.01 (0.0) | -62 | 4.89 | 0 | 0.0 | 4 | 0.32 | 1268 | 315.0 | 314.0 | 315.0 | 309.0 |
| 2024-02-01 | 15.6 (+0.02) | 0.01 (0.0) | 0.01 (0.0) | -4 | 0.68 | 0 | 0.0 | 7 | 1.18 | 591 | 314.0 | 316.0 | 316.0 | 311.5 |
| 2024-01-31 | 15.58 (+0.04) | 0.01 (0.0) | 0.01 (0.0) | 59 | 7.23 | 0 | 0.0 | -2 | 0.25 | 816 | 315.0 | 313.5 | 316.0 | 311.5 |
| 2024-01-30 | 15.54 (-0.04) | 0.01 (0.0) | 0.01 (0.0) | -40 | 3.86 | 0 | 0.0 | 2 | 0.19 | 1037 | 314.5 | 320.5 | 321.0 | 314.0 |
| 2024-01-29 | 15.58 (+0.04) | 0.01 (0.0) | 0.01 (0.0) | 33 | 4.98 | 0 | 0.0 | -2 | 0.3 | 663 | 319.0 | 319.0 | 321.5 | 316.5 |
| 2024-01-26 | 15.54 (+0.04) | 0.01 (-0.01) | 0.01 (0.0) | 104 | 14.99 | -45 | 6.48 | 1 | 0.14 | 694 | 319.0 | 321.0 | 324.0 | 319.0 |
| 2024-01-25 | 15.5 (+0.04) | 0.02 (-0.01) | 0.01 (+0.01) | 121 | 15.9 | -8 | 1.05 | 7 | 0.92 | 761 | 321.0 | 322.5 | 325.5 | 319.0 |
| 2024-01-24 | 15.46 (-0.09) | 0.03 (0.0) | 0.0 (0.0) | -311 | 14.31 | 0 | 0.0 | 3 | 0.14 | 2173 | 320.5 | 323.0 | 332.0 | 317.0 |
| 2024-01-23 | 15.55 (-0.03) | 0.03 (0.0) | 0.0 (0.0) | -146 | 28.4 | 0 | 0.0 | 0 | 0.0 | 514 | 322.5 | 326.5 | 326.5 | 321.0 |
| 2024-01-22 | 15.58 (0.0) | 0.03 (-0.03) | 0.0 (0.0) | 25 | 4.69 | 0 | 0.0 | 0 | 0.0 | 533 | 326.5 | 327.0 | 328.0 | 324.0 |
| 2024-01-19 | 15.58 (0.0) | 0.06 (0.0) | 0.0 (0.0) | 100 | 17.3 | 0 | 0.0 | 0 | 0.0 | 578 | 325.5 | 322.0 | 326.0 | 321.5 |
| 2024-01-18 | 15.58 (+0.02) | 0.06 (0.0) | 0.0 (0.0) | 56 | 6.99 | 0 | 0.0 | -2 | 0.25 | 801 | 321.0 | 316.5 | 323.5 | 316.0 |
| 2024-01-17 | 15.56 (-0.15) | 0.06 (0.0) | 0.0 (0.0) | -723 | 36.3 | 0 | 0.0 | 0 | 0.0 | 1992 | 316.0 | 330.5 | 331.5 | 316.0 |
| 2024-01-16 | 15.71 (-0.1) | 0.06 (0.0) | 0.0 (-0.01) | -393 | 40.77 | -1 | 0.1 | -14 | 1.45 | 964 | 330.5 | 335.5 | 336.0 | 330.0 |
| 2024-01-15 | 15.81 (+0.04) | 0.06 (0.0) | 0.01 (0.0) | 146 | 20.8 | 0 | 0.0 | -2 | 0.28 | 702 | 338.0 | 337.5 | 342.0 | 336.5 |
| 2024-01-12 | 15.77 (-0.17) | 0.06 (0.0) | 0.01 (0.0) | 152 | 22.55 | 0 | 0.0 | 0 | 0.0 | 674 | 336.0 | 334.5 | 338.5 | 333.0 |
| 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 | |||
| 2024-01-11 | 15.94 (+0.04) | 0.06 (0.0) | 0.01 (0.0) | 109 | 12.47 | 0 | 0.0 | 11 | 1.26 | 874 | 334.5 | 328.5 | 335.0 | 327.0 |
| 2024-01-10 | 15.9 (-0.09) | 0.06 (0.0) | 0.01 (+0.01) | -487 | 38.05 | 0 | 0.0 | 1 | 0.08 | 1280 | 328.0 | 332.0 | 332.0 | 327.0 |
| 2024-01-09 | 15.99 (-0.06) | 0.06 (0.0) | 0.0 (0.0) | -550 | 29.07 | 0 | 0.0 | 0 | 0.0 | 1892 | 333.0 | 341.5 | 344.0 | 333.0 |
| 2024-01-08 | 16.05 (-0.24) | 0.06 (0.0) | 0.0 (0.0) | -842 | 27.62 | 0 | 0.0 | 1 | 0.03 | 3049 | 340.0 | 358.0 | 358.0 | 340.0 |
| 2024-01-05 | 16.29 (+0.63) | 0.06 (0.0) | 0.0 (0.0) | 315 | 19.36 | 0 | 0.0 | 0 | 0.0 | 1627 | 349.0 | 348.5 | 355.0 | 346.5 |
| 2024-01-04 | 15.66 (+0.01) | 0.06 (0.0) | 0.0 (0.0) | 39 | 8.74 | 0 | 0.0 | -1 | 0.22 | 446 | 341.0 | 342.0 | 344.0 | 340.0 |
| 2024-01-03 | 15.65 (-0.07) | 0.06 (0.0) | 0.0 (0.0) | -134 | 16.26 | 0 | 0.0 | 0 | 0.0 | 824 | 341.5 | 350.0 | 351.5 | 341.0 |
| 2024-01-02 | 15.72 (+0.12) | 0.06 (0.0) | 0.0 (0.0) | 346 | 39.1 | 0 | 0.0 | 3 | 0.34 | 885 | 349.5 | 347.0 | 351.0 | 346.0 |
| 2023-12-29 | 15.6 (-0.04) | 0.06 (0.0) | 0.0 (0.0) | 154 | 24.29 | 0 | 0.0 | -2 | 0.32 | 634 | 346.0 | 346.0 | 348.0 | 344.0 |
| 2023-12-28 | 15.64 (+0.04) | 0.06 (0.0) | 0.0 (-0.01) | 142 | 11.39 | 0 | 0.0 | -4 | 0.32 | 1247 | 346.0 | 340.0 | 348.0 | 340.0 |
| 2023-12-27 | 15.6 (+0.1) | 0.06 (0.0) | 0.01 (0.0) | 320 | 39.31 | 0 | 0.0 | -9 | 1.11 | 814 | 339.5 | 335.0 | 340.0 | 333.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-25 | 21.73 (+0.19) | 1.46 (+0.14) | 0.05 (+0.01) | 580 | 11.02 | 468 | 8.9 | 40 | 0.76 | 5261 | 606.0 | 574.0 | 620.0 | 572.0 |
| 2024-12-20 | 21.54 (-0.16) | 1.32 (+0.02) | 0.04 (0.0) | -485 | 10.29 | 56 | 1.19 | -23 | 0.49 | 4714 | 566.0 | 585.0 | 590.0 | 563.0 |
| 2024-12-13 | 21.7 (+0.13) | 1.3 (-0.01) | 0.04 (-0.01) | 569 | 10.43 | -8 | 0.15 | -22 | 0.4 | 5454 | 585.0 | 592.0 | 604.0 | 566.0 |
| 2024-12-06 | 21.57 (-0.25) | 1.31 (0.0) | 0.05 (+0.01) | -856 | 13.39 | -5 | 0.08 | 27 | 0.42 | 6395 | 592.0 | 586.0 | 620.0 | 574.0 |
| 2024-11-29 | 21.82 (0.0) | 1.31 (+0.09) | 0.04 (0.0) | 110 | 1.63 | 292 | 4.33 | 11 | 0.16 | 6743 | 581.0 | 575.0 | 597.0 | 543.0 |
| 2024-11-22 | 21.82 (+0.1) | 1.22 (-0.01) | 0.04 (+0.01) | 568 | 7.5 | -31 | 0.41 | 37 | 0.49 | 7577 | 569.0 | 598.0 | 598.0 | 559.0 |
| 2024-11-15 | 21.72 (-0.19) | 1.23 (0.0) | 0.03 (-0.02) | -733 | 10.36 | 21 | 0.3 | -65 | 0.92 | 7078 | 591.0 | 629.0 | 634.0 | 580.0 |
| 2024-11-08 | 21.91 (-0.14) | 1.23 (0.0) | 0.05 (0.0) | -416 | 5.32 | 3 | 0.04 | -5 | 0.06 | 7820 | 624.0 | 646.0 | 659.0 | 618.0 |
| 2024-11-01 | 22.05 (+0.01) | 1.23 (+0.02) | 0.05 (-0.01) | -42 | 1.26 | 71 | 2.12 | -25 | 0.75 | 3346 | 644.0 | 647.0 | 653.0 | 624.0 |
| 2024-10-25 | 22.04 (+0.09) | 1.21 (-0.08) | 0.06 (0.0) | 359 | 6.32 | 236 | 4.16 | -22 | 0.39 | 5678 | 646.0 | 626.0 | 655.0 | 625.0 |
| 2024-10-18 | 21.95 (-0.06) | 1.29 (-0.15) | 0.06 (0.0) | 298 | 4.03 | -530 | 7.17 | 25 | 0.34 | 7395 | 624.0 | 627.0 | 639.0 | 610.0 |
| 2024-10-11 | 22.01 (-0.06) | 1.44 (-0.07) | 0.06 (0.0) | -160 | 2.22 | -218 | 3.03 | -1 | 0.01 | 7193 | 627.0 | 642.0 | 649.0 | 615.0 |
| 2024-10-04 | 22.07 (-0.18) | 1.51 (0.0) | 0.06 (0.0) | -562 | 12.82 | 1 | 0.02 | 2 | 0.05 | 4384 | 638.0 | 633.0 | 658.0 | 633.0 |
| 2024-09-27 | 22.25 (-0.74) | 1.51 (-0.42) | 0.06 (0.0) | -3366 | 17.41 | -1443 | 7.46 | -20 | 0.1 | 19338 | 632.0 | 735.0 | 735.0 | 625.0 |
| 2024-09-20 | 22.99 (+0.09) | 1.93 (+0.96) | 0.06 (+0.01) | 547 | 4.1 | 3290 | 24.66 | 31 | 0.23 | 13339 | 734.0 | 683.0 | 734.0 | 680.0 |
| 2024-09-13 | 22.9 (+0.12) | 0.97 (+0.01) | 0.05 (0.0) | 323 | 3.72 | 6 | 0.07 | 16 | 0.18 | 8678 | 682.0 | 684.0 | 703.0 | 677.0 |
| 2024-09-06 | 22.78 (+0.03) | 0.96 (+0.01) | 0.05 (-0.01) | -117 | 1.13 | 44 | 0.42 | -56 | 0.54 | 10384 | 690.0 | 707.0 | 711.0 | 645.0 |
| 2024-08-30 | 22.75 (+0.21) | 0.95 (-0.04) | 0.06 (0.0) | 824 | 6.79 | -113 | 0.93 | 9 | 0.07 | 12129 | 699.0 | 693.0 | 733.0 | 690.0 |
| 2024-08-23 | 22.54 (+0.26) | 0.99 (0.0) | 0.06 (0.0) | 1141 | 9.84 | -10 | 0.09 | -5 | 0.04 | 11600 | 687.0 | 694.0 | 707.0 | 680.0 |
| 2024-08-16 | 22.28 (+0.58) | 0.99 (-0.09) | 0.06 (+0.01) | 1931 | 5.56 | -308 | 0.89 | 32 | 0.09 | 34747 | 691.0 | 688.0 | 734.0 | 655.0 |
| 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 | |||
| 2024-08-09 | 21.7 (+1.21) | 1.08 (-0.02) | 0.05 (-0.04) | 4194 | 15.15 | -66 | 0.24 | -138 | 0.5 | 27675 | 688.0 | 620.0 | 695.0 | 582.0 |
| 2024-08-02 | 20.49 (+0.57) | 1.1 (-0.21) | 0.09 (-0.02) | 1751 | 8.05 | -728 | 3.35 | -60 | 0.28 | 21745 | 645.0 | 653.0 | 690.0 | 605.0 |
| 2024-07-26 | 19.92 (+0.56) | 1.31 (-0.07) | 0.11 (-0.02) | 2298 | 15.49 | -263 | 1.77 | -60 | 0.4 | 14832 | 649.0 | 652.0 | 667.0 | 602.0 |
| 2024-07-19 | 19.36 (+1.03) | 1.38 (-0.06) | 0.13 (+0.02) | 3578 | 12.62 | -184 | 0.65 | 82 | 0.29 | 28347 | 648.0 | 597.0 | 670.0 | 594.0 |
| 2024-07-12 | 18.33 (+0.47) | 1.44 (+0.04) | 0.11 (-0.01) | 1360 | 7.88 | 130 | 0.75 | -44 | 0.25 | 17269 | 593.0 | 597.0 | 605.0 | 560.0 |
| 2024-07-05 | 17.86 (-0.03) | 1.4 (+0.23) | 0.12 (0.0) | -244 | 1.06 | 785 | 3.41 | -13 | 0.06 | 23003 | 567.0 | 565.0 | 596.0 | 524.0 |
| 2024-06-28 | 17.89 (+0.8) | 1.17 (+0.19) | 0.12 (+0.03) | 2818 | 10.03 | 653 | 2.33 | 92 | 0.33 | 28085 | 560.0 | 483.0 | 567.0 | 483.0 |
| 2024-06-21 | 17.09 (-0.08) | 0.98 (0.0) | 0.09 (0.0) | -160 | 1.04 | -15 | 0.1 | 34 | 0.22 | 15349 | 482.5 | 485.0 | 500.0 | 481.0 |
| 2024-06-14 | 17.17 (-0.52) | 0.98 (+0.11) | 0.09 (0.0) | -1739 | 11.45 | 388 | 2.55 | -1 | 0.01 | 15190 | 482.0 | 490.0 | 500.0 | 474.0 |
| 2024-06-07 | 17.69 (-0.21) | 0.87 (+0.61) | 0.09 (+0.01) | -650 | 2.85 | 2070 | 9.08 | 21 | 0.09 | 22789 | 484.0 | 419.0 | 485.5 | 419.0 |
| 2024-05-31 | 17.9 (-0.03) | 0.26 (0.0) | 0.08 (0.0) | -84 | 1.65 | 0 | 0.0 | 5 | 0.1 | 5081 | 417.0 | 430.0 | 434.0 | 415.0 |
| 2024-05-24 | 17.93 (+0.25) | 0.26 (+0.04) | 0.08 (0.0) | 1783 | 9.85 | 145 | 0.8 | 9 | 0.05 | 18110 | 424.0 | 416.0 | 441.0 | 400.0 |
| 2024-05-17 | 17.68 (+2.24) | 0.22 (+0.11) | 0.08 (+0.05) | 9323 | 28.05 | 376 | 1.13 | 165 | 0.5 | 33232 | 408.5 | 314.0 | 423.5 | 310.5 |
| 2024-05-10 | 15.44 (-0.45) | 0.11 (+0.09) | 0.03 (+0.01) | 334 | 6.17 | 290 | 5.36 | 21 | 0.39 | 5412 | 312.5 | 316.0 | 322.0 | 308.0 |
| 2024-05-03 | 15.89 (+0.01) | 0.02 (0.0) | 0.02 (0.0) | 519 | 10.51 | 0 | 0.0 | 7 | 0.14 | 4939 | 309.0 | 286.0 | 312.5 | 286.0 |
| 2024-04-26 | 15.88 (+0.18) | 0.02 (+0.01) | 0.02 (+0.01) | -653 | 11.37 | 32 | 0.56 | 42 | 0.73 | 5742 | 285.5 | 289.0 | 300.0 | 285.5 |
| 2024-04-19 | 15.7 (-1.48) | 0.01 (0.0) | 0.01 (-0.01) | -1155 | 9.98 | 0 | 0.0 | -46 | 0.4 | 11568 | 285.5 | 318.5 | 319.0 | 281.0 |
| 2024-04-12 | 17.18 (+0.84) | 0.01 (+0.01) | 0.02 (0.0) | 127 | 1.82 | 40 | 0.57 | -12 | 0.17 | 6992 | 320.5 | 328.0 | 333.0 | 317.5 |
| 2024-04-03 | 16.34 (+0.38) | 0.0 (0.0) | 0.02 (-0.01) | -145 | 4.37 | 0 | 0.0 | -17 | 0.51 | 3321 | 323.0 | 327.0 | 333.0 | 320.0 |
| 2024-03-29 | 15.96 (-0.14) | 0.0 (-0.01) | 0.03 (0.0) | -643 | 16.53 | -29 | 0.75 | -1 | 0.03 | 3890 | 322.0 | 325.5 | 330.0 | 316.0 |
| 2024-03-22 | 16.1 (+0.11) | 0.01 (0.0) | 0.03 (0.0) | 760 | 19.07 | 0 | 0.0 | -1 | 0.03 | 3985 | 326.0 | 327.5 | 336.0 | 324.0 |
| 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 | |||
| 2024-03-15 | 15.99 (+0.22) | 0.01 (0.0) | 0.03 (0.0) | 662 | 11.98 | 0 | 0.0 | 17 | 0.31 | 5526 | 326.5 | 320.0 | 333.0 | 319.0 |
| 2024-03-08 | 15.77 (-0.22) | 0.01 (0.0) | 0.03 (0.0) | -985 | 12.78 | 0 | 0.0 | -7 | 0.09 | 7705 | 320.0 | 324.5 | 336.0 | 316.0 |
| 2024-03-01 | 15.99 (+0.17) | 0.01 (0.0) | 0.03 (+0.01) | 243 | 3.72 | 0 | 0.0 | 27 | 0.41 | 6526 | 324.5 | 325.0 | 333.5 | 318.0 |
| 2024-02-23 | 15.82 (+0.37) | 0.01 (0.0) | 0.02 (+0.01) | 676 | 11.38 | 0 | 0.0 | 25 | 0.42 | 5942 | 324.0 | 318.5 | 330.0 | 315.5 |
| 2024-02-16 | 15.45 (-0.12) | 0.01 (0.0) | 0.01 (0.0) | -481 | 16.7 | 0 | 0.0 | 12 | 0.42 | 2881 | 315.0 | 311.0 | 322.0 | 307.5 |
| 2024-02-05 | 15.57 (-0.06) | 0.01 (0.0) | 0.01 (0.0) | -402 | 41.88 | 0 | 0.0 | 0 | 0.0 | 960 | 309.5 | 312.5 | 313.0 | 309.0 |
| 2024-02-02 | 15.63 (+0.09) | 0.01 (0.0) | 0.01 (0.0) | -14 | 0.32 | 0 | 0.0 | 9 | 0.21 | 4377 | 315.0 | 319.0 | 321.5 | 309.0 |
| 2024-01-26 | 15.54 (-0.04) | 0.01 (-0.05) | 0.01 (+0.01) | -207 | 4.43 | -53 | 1.13 | 11 | 0.24 | 4677 | 319.0 | 327.0 | 332.0 | 317.0 |
| 2024-01-19 | 15.58 (-0.19) | 0.06 (0.0) | 0.0 (-0.01) | -814 | 16.16 | -1 | 0.02 | -18 | 0.36 | 5038 | 325.5 | 337.5 | 342.0 | 316.0 |
| 2024-01-12 | 15.77 (-0.52) | 0.06 (0.0) | 0.01 (+0.01) | -1618 | 20.82 | 0 | 0.0 | 13 | 0.17 | 7771 | 336.0 | 358.0 | 358.0 | 327.0 |
| 2024-01-05 | 16.29 (+0.69) | 0.06 (0.0) | 0.0 (0.0) | 566 | 14.96 | 0 | 0.0 | 2 | 0.05 | 3783 | 349.0 | 347.0 | 355.0 | 340.0 |
| 2023-12-29 | 15.6 (+0.13) | 0.06 (0.0) | 0.0 (-0.01) | 725 | 20.95 | 0 | 0.0 | -20 | 0.58 | 3461 | 346.0 | 335.5 | 348.0 | 330.5 |
| 2023-12-22 | 15.47 (-0.07) | 0.06 (0.0) | 0.01 (0.0) | -123 | 5.22 | 0 | 0.0 | 1 | 0.04 | 2357 | 334.0 | 340.0 | 340.0 | 330.0 |
| 2023-12-15 | 15.54 (-0.22) | 0.06 (0.0) | 0.01 (0.0) | 367 | 9.43 | 0 | 0.0 | 3 | 0.08 | 3892 | 339.5 | 342.0 | 344.0 | 331.0 |
| 2023-12-08 | 15.76 (-0.38) | 0.06 (+0.02) | 0.01 (-0.01) | -1212 | 9.7 | 45 | 0.36 | -30 | 0.24 | 12496 | 338.0 | 363.0 | 374.0 | 336.0 |
| 2023-12-01 | 16.14 (+0.21) | 0.04 (-0.06) | 0.02 (+0.01) | 626 | 8.45 | -200 | 2.7 | 9 | 0.12 | 7410 | 360.0 | 361.5 | 371.5 | 357.0 |
| 2023-11-24 | 15.93 (+0.14) | 0.1 (-0.21) | 0.01 (-0.01) | 669 | 11.85 | -701 | 12.42 | -12 | 0.21 | 5645 | 358.5 | 366.0 | 369.0 | 353.0 |
| 2023-11-17 | 15.79 (+0.01) | 0.31 (0.0) | 0.02 (0.0) | 1011 | 13.72 | 0 | 0.0 | -4 | 0.05 | 7371 | 362.0 | 350.0 | 364.5 | 342.0 |
| 2023-11-10 | 15.78 (+0.55) | 0.31 (+0.2) | 0.02 (+0.01) | 1580 | 6.22 | 656 | 2.58 | 38 | 0.15 | 25408 | 347.5 | 346.5 | 384.0 | 339.5 |
| 2023-11-03 | 15.23 (+0.12) | 0.11 (+0.07) | 0.01 (+0.01) | 417 | 5.26 | 245 | 3.09 | 12 | 0.15 | 7921 | 341.0 | 331.5 | 344.0 | 321.0 |
| 2023-10-27 | 15.11 (+0.31) | 0.04 (+0.04) | 0.0 (-0.01) | 1093 | 15.98 | 0 | 0.0 | -2 | 0.03 | 6841 | 331.5 | 309.0 | 333.0 | 307.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-20 | 14.8 (-0.21) | 0.0 (0.0) | 0.01 (0.0) | 230 | 5.33 | 0 | 0.0 | -4 | 0.09 | 4318 | 310.0 | 318.0 | 321.5 | 300.5 |
| 2023-10-13 | 15.01 (-0.23) | 0.0 (0.0) | 0.01 (0.0) | 157 | 3.81 | -10 | 0.24 | -4 | 0.1 | 4120 | 315.0 | 301.0 | 325.5 | 301.0 |
| 2023-10-06 | 15.24 (-0.14) | 0.0 (0.0) | 0.01 (0.0) | -894 | 13.99 | -117 | 1.83 | -11 | 0.17 | 6389 | 322.5 | 337.0 | 339.5 | 311.5 |
| 2023-09-28 | 15.38 (-0.24) | 0.0 (0.0) | 0.01 (-0.01) | -441 | 10.06 | -28 | 0.64 | -26 | 0.59 | 4382 | 336.0 | 340.0 | 346.5 | 328.0 |
| 2023-09-22 | 15.62 (-1.23) | 0.0 (0.0) | 0.02 (0.0) | -3543 | 30.78 | -10 | 0.09 | -15 | 0.13 | 11511 | 334.0 | 365.0 | 368.5 | 329.0 |
| 2023-09-15 | 16.85 (+1.61) | 0.0 (0.0) | 0.02 (+0.02) | 2427 | 10.3 | -20 | 0.08 | 65 | 0.28 | 23571 | 372.0 | 360.5 | 372.0 | 354.0 |
| 2023-09-08 | 15.24 (+0.46) | 0.0 (-0.04) | 0.0 (0.0) | 1795 | 20.33 | -156 | 1.77 | -3 | 0.03 | 8828 | 358.0 | 340.0 | 358.5 | 336.5 |
| 2023-09-01 | 14.78 (-0.28) | 0.04 (0.0) | 0.0 (0.0) | 169 | 1.45 | 0 | 0.0 | 5 | 0.04 | 11632 | 339.5 | 355.0 | 367.0 | 339.5 |
| 2023-08-25 | 15.06 (+1.15) | 0.04 (0.0) | 0.0 (0.0) | 4577 | 27.64 | 0 | 0.0 | 3 | 0.02 | 16561 | 352.5 | 326.0 | 359.0 | 326.0 |
| 2023-08-18 | 13.91 (+1.18) | 0.04 (-0.07) | 0.0 (0.0) | 4296 | 18.13 | -244 | 1.03 | -2 | 0.01 | 23694 | 329.0 | 310.5 | 335.5 | 274.0 |
| 2023-08-11 | 12.73 (+0.35) | 0.11 (-0.04) | 0.0 (-0.02) | 592 | 5.29 | -123 | 1.1 | -41 | 0.37 | 11198 | 314.0 | 338.0 | 343.0 | 314.0 |
| 2023-08-04 | 12.38 (-0.19) | 0.15 (-0.09) | 0.02 (0.0) | -1402 | 14.2 | -301 | 3.05 | -23 | 0.23 | 9874 | 338.5 | 350.5 | 353.5 | 333.0 |
| 2023-07-28 | 12.57 (-0.27) | 0.24 (-0.14) | 0.02 (-0.01) | -966 | 7.96 | -490 | 4.04 | -26 | 0.21 | 12139 | 339.0 | 364.5 | 366.5 | 331.5 |
| 2023-07-21 | 12.84 (+0.64) | 0.38 (+0.04) | 0.03 (0.0) | 1545 | 5.94 | 146 | 0.56 | 10 | 0.04 | 26027 | 363.5 | 345.0 | 387.0 | 344.0 |
| 2023-07-14 | 12.2 (+0.07) | 0.34 (0.0) | 0.03 (+0.01) | -125 | 1.4 | -10 | 0.11 | 17 | 0.19 | 8915 | 345.0 | 356.0 | 357.0 | 333.0 |
| 2023-07-07 | 12.13 (-0.1) | 0.34 (+0.01) | 0.02 (+0.01) | -1279 | 7.77 | 120 | 0.73 | 33 | 0.2 | 16461 | 353.0 | 339.5 | 373.0 | 333.0 |
| 2023-06-30 | 12.23 (+0.05) | 0.33 (-0.03) | 0.01 (-0.01) | 568 | 6.42 | -103 | 1.16 | -17 | 0.19 | 8843 | 339.5 | 321.0 | 348.5 | 318.5 |
| 2023-06-21 | 12.18 (-0.51) | 0.36 (-0.09) | 0.02 (0.0) | -357 | 7.2 | -300 | 6.05 | 4 | 0.08 | 4959 | 325.0 | 337.0 | 339.0 | 322.0 |
| 2023-06-16 | 12.69 (-0.16) | 0.45 (0.0) | 0.02 (0.0) | -293 | 3.3 | 1 | 0.01 | -4 | 0.05 | 8868 | 337.0 | 337.0 | 351.5 | 332.5 |
| 2023-06-09 | 12.85 (-0.56) | 0.45 (-0.38) | 0.02 (+0.01) | -2183 | 13.43 | -1280 | 7.87 | 9 | 0.06 | 16254 | 336.5 | 361.0 | 365.0 | 333.0 |
| 2023-06-02 | 13.41 (+0.04) | 0.83 (0.0) | 0.01 (0.0) | -516 | 4.64 | 0 | 0.0 | 5 | 0.04 | 11120 | 345.0 | 336.0 | 352.5 | 335.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-26 | 13.37 (-1.46) | 0.83 (0.0) | 0.01 (+0.01) | -6102 | 23.46 | -16 | 0.06 | 31 | 0.12 | 26012 | 337.5 | 325.5 | 383.0 | 325.5 |
| 2023-05-19 | 14.83 (-0.06) | 0.83 (-0.21) | 0.0 (0.0) | -138 | 1.01 | -710 | 5.19 | 7 | 0.05 | 13671 | 317.0 | 344.5 | 351.0 | 315.0 |
| 2023-05-12 | 14.89 (-1.5) | 1.04 (-0.13) | 0.0 (0.0) | -82 | 0.58 | -432 | 3.04 | -12 | 0.08 | 14212 | 344.5 | 371.0 | 377.0 | 340.5 |
| 2023-05-05 | 16.39 (-1.09) | 1.17 (+0.08) | 0.0 (0.0) | -2762 | 16.65 | 276 | 1.66 | 12 | 0.07 | 16593 | 385.0 | 372.0 | 392.0 | 372.0 |
| 2023-04-28 | 17.48 (+5.0) | 1.09 (+0.01) | 0.0 (0.0) | -4228 | 19.18 | 27 | 0.12 | -4 | 0.02 | 22045 | 370.5 | 387.5 | 393.0 | 352.5 |
| 2023-04-21 | 12.48 (-2.74) | 1.08 (-0.08) | 0.0 (-0.01) | -2993 | 19.72 | 108 | 0.71 | -37 | 0.24 | 15179 | 387.5 | 426.0 | 428.5 | 386.5 |
| 2023-04-14 | 15.22 (-0.43) | 1.16 (+0.02) | 0.01 (0.0) | -5043 | 32.42 | 90 | 0.58 | 9 | 0.06 | 15553 | 421.5 | 435.5 | 443.5 | 421.5 |
| 2023-04-07 | 15.65 (-0.74) | 1.14 (-0.05) | 0.01 (0.0) | -1559 | 26.8 | -134 | 2.3 | -7 | 0.12 | 5817 | 431.5 | 432.5 | 446.5 | 429.0 |
| 2023-03-31 | 16.39 (-0.41) | 1.19 (-0.23) | 0.01 (0.0) | -2954 | 22.6 | -733 | 5.61 | 0 | 0.0 | 13070 | 428.0 | 443.0 | 457.0 | 415.5 |
| 2023-03-24 | 16.8 (+0.3) | 1.42 (-0.03) | 0.01 (0.0) | -1159 | 15.7 | -70 | 0.95 | -1 | 0.01 | 7384 | 439.5 | 454.0 | 455.5 | 429.5 |
| 2023-03-17 | 16.5 (+0.99) | 1.45 (-0.12) | 0.01 (+0.01) | -1017 | 10.21 | -379 | 3.81 | 37 | 0.37 | 9957 | 451.0 | 467.0 | 467.0 | 435.0 |
| 2023-03-10 | 15.51 (+0.27) | 1.57 (-0.03) | 0.0 (-0.02) | -820 | 11.11 | -92 | 1.25 | -49 | 0.66 | 7384 | 470.0 | 500.0 | 504.0 | 469.5 |
| 2023-03-03 | 15.24 (+0.39) | 1.6 (-0.07) | 0.02 (+0.01) | 377 | 7.13 | -212 | 4.01 | 12 | 0.23 | 5284 | 499.0 | 502.0 | 519.0 | 499.0 |
| 2023-02-24 | 14.85 (+0.2) | 1.67 (0.0) | 0.01 (-0.01) | -262 | 3.72 | 0 | 0.0 | -10 | 0.14 | 7041 | 504.0 | 501.0 | 504.0 | 485.5 |
| 2023-02-17 | 14.65 (+0.35) | 1.67 (0.0) | 0.02 (-0.02) | 240 | 4.02 | 26 | 0.44 | -65 | 1.09 | 5971 | 497.5 | 503.0 | 512.0 | 494.0 |
| 2023-02-10 | 14.3 (-0.14) | 1.67 (+0.01) | 0.04 (0.0) | -339 | 3.61 | 10 | 0.11 | -3 | 0.03 | 9398 | 502.0 | 501.0 | 530.0 | 494.5 |
| 2023-02-03 | 14.44 (+1.11) | 1.66 (-0.05) | 0.04 (+0.03) | 1994 | 25.91 | -145 | 1.88 | 82 | 1.07 | 7695 | 516.0 | 490.5 | 520.0 | 488.5 |
| 2023-01-17 | 13.33 (+0.03) | 1.71 (-0.11) | 0.01 (-0.01) | 332 | 13.76 | -336 | 13.92 | -5 | 0.21 | 2413 | 476.5 | 479.0 | 487.0 | 473.0 |
| 2023-01-13 | 13.3 (+0.49) | 1.82 (-0.16) | 0.02 (+0.01) | 651 | 9.99 | -494 | 7.58 | 7 | 0.11 | 6515 | 473.0 | 479.5 | 480.0 | 455.0 |
| 2023-01-06 | 12.81 (+0.76) | 1.98 (-0.01) | 0.01 (+0.01) | 342 | 6.76 | -21 | 0.41 | 38 | 0.75 | 5062 | 478.0 | 485.0 | 498.5 | 476.0 |
| 2022-12-30 | 12.05 (-0.21) | 1.99 (0.0) | 0.0 (0.0) | -447 | 10.23 | -156 | 3.57 | -9 | 0.21 | 4368 | 477.0 | 489.0 | 499.0 | 463.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-23 | 12.26 (+0.09) | 1.99 (-0.12) | 0.0 (-0.02) | 15 | 0.27 | -345 | 6.2 | -57 | 1.02 | 5564 | 488.5 | 523.0 | 530.0 | 481.5 |
| 2022-12-16 | 12.17 (+0.03) | 2.11 (+0.01) | 0.02 (+0.01) | 138 | 2.59 | 0 | 0.0 | 14 | 0.26 | 5318 | 525.0 | 536.0 | 540.0 | 518.0 |
| 2022-12-09 | 12.14 (+0.25) | 2.1 (+0.01) | 0.01 (+0.01) | 630 | 4.84 | 36 | 0.28 | 31 | 0.24 | 13004 | 537.0 | 530.0 | 552.0 | 516.0 |
| 2022-12-02 | 11.89 (+1.96) | 2.09 (+0.03) | 0.0 (-0.01) | 5351 | 21.07 | 104 | 0.41 | -35 | 0.14 | 25392 | 532.0 | 500.0 | 535.0 | 488.5 |
| 2022-11-25 | 9.93 (+0.33) | 2.06 (+0.12) | 0.01 (-0.02) | 973 | 10.16 | 349 | 3.64 | -42 | 0.44 | 9581 | 506.0 | 530.0 | 540.0 | 503.0 |
| 2022-11-18 | 9.6 (+0.33) | 1.94 (+0.01) | 0.03 (+0.03) | 1027 | 9.62 | 51 | 0.48 | 73 | 0.68 | 10672 | 528.0 | 511.0 | 529.0 | 480.0 |
| 2022-11-11 | 9.27 (-0.03) | 1.93 (+0.02) | 0.0 (0.0) | -105 | 1.15 | 51 | 0.56 | 7 | 0.08 | 9091 | 508.0 | 499.0 | 522.0 | 477.5 |
| 2022-11-04 | 9.3 (+0.04) | 1.91 (+0.06) | 0.0 (0.0) | 117 | 1.53 | 175 | 2.29 | 3 | 0.04 | 7657 | 503.0 | 454.0 | 517.0 | 445.5 |
| 2022-10-28 | 9.26 (+0.44) | 1.85 (-0.01) | 0.0 (0.0) | 1337 | 16.55 | -23 | 0.28 | -5 | 0.06 | 8077 | 448.0 | 452.0 | 460.0 | 410.0 |
| 2022-10-21 | 8.82 (+0.39) | 1.86 (-0.18) | 0.0 (0.0) | 914 | 10.82 | -186 | 2.2 | -241 | 2.85 | 8450 | 448.0 | 478.0 | 489.0 | 441.5 |
| 2022-10-14 | 8.43 (+0.4) | 2.04 (0.0) | 0.0 (-0.01) | 1149 | 12.63 | -2 | 0.02 | -7 | 0.08 | 9095 | 486.5 | 480.0 | 495.0 | 431.5 |
| 2022-10-07 | 8.03 (+0.26) | 2.04 (+0.2) | 0.01 (0.0) | 739 | 7.65 | -112 | 1.16 | 5 | 0.05 | 9663 | 487.5 | 477.0 | 507.0 | 465.0 |
| 2022-09-30 | 7.77 (+0.09) | 1.84 (-0.34) | 0.01 (0.0) | 258 | 1.89 | -974 | 7.15 | -4 | 0.03 | 13631 | 483.5 | 570.0 | 575.0 | 475.0 |
| 2022-09-23 | 7.68 (+0.18) | 2.18 (0.0) | 0.01 (0.0) | 522 | 7.02 | 15 | 0.2 | 0 | 0.0 | 7432 | 580.0 | 585.0 | 598.0 | 565.0 |
| 2022-09-16 | 7.5 (+0.41) | 2.18 (0.0) | 0.01 (+0.01) | 1157 | 13.28 | 0 | 0.0 | 6 | 0.07 | 8713 | 591.0 | 565.0 | 604.0 | 543.0 |
| 2022-09-08 | 7.09 (+0.01) | 2.18 (+0.07) | 0.0 (0.0) | 21 | 0.28 | 186 | 2.47 | -1 | 0.01 | 7537 | 555.0 | 562.0 | 576.0 | 531.0 |
| 2022-09-02 | 7.08 (-0.2) | 2.11 (+0.03) | 0.0 (-0.01) | -570 | 6.61 | 85 | 0.99 | -4 | 0.05 | 8621 | 556.0 | 571.0 | 603.0 | 550.0 |
| 2022-08-26 | 7.28 (+0.05) | 2.08 (+0.08) | 0.01 (-0.02) | 152 | 1.6 | 239 | 2.52 | -57 | 0.6 | 9501 | 592.0 | 582.0 | 616.0 | 560.0 |
| 2022-08-19 | 7.23 (+0.06) | 2.0 (+0.06) | 0.03 (+0.02) | 182 | 1.97 | 181 | 1.96 | 40 | 0.43 | 9249 | 581.0 | 535.0 | 588.0 | 520.0 |
| 2022-08-12 | 7.17 (-0.57) | 1.94 (-0.29) | 0.01 (+0.01) | -1644 | 11.99 | -844 | 6.16 | 22 | 0.16 | 13712 | 537.0 | 605.0 | 617.0 | 530.0 |
| 2022-08-05 | 7.74 (+0.3) | 2.23 (+0.39) | 0.0 (-0.01) | 870 | 7.73 | 1128 | 10.02 | -3 | 0.03 | 11261 | 619.0 | 571.0 | 622.0 | 545.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-29 | 7.44 (+0.38) | 1.84 (+0.45) | 0.01 (0.0) | 1076 | 10.73 | 1275 | 12.72 | -10 | 0.1 | 10026 | 569.0 | 526.0 | 575.0 | 518.0 |
| 2022-07-22 | 7.06 (+0.22) | 1.39 (+0.08) | 0.01 (+0.01) | 618 | 9.11 | 232 | 3.42 | 12 | 0.18 | 6783 | 519.0 | 463.5 | 524.0 | 462.0 |
| 2022-07-15 | 6.84 (+0.14) | 1.31 (-0.38) | 0.0 (-0.02) | 417 | 3.69 | -1086 | 9.61 | -37 | 0.33 | 11302 | 468.0 | 480.0 | 508.0 | 442.0 |
| 2022-07-08 | 6.7 (-0.52) | 1.69 (+0.17) | 0.02 (-0.02) | -1479 | 8.92 | 496 | 2.99 | -58 | 0.35 | 16586 | 479.0 | 495.0 | 532.0 | 450.5 |
| 2022-07-01 | 7.22 (+0.11) | 1.52 (+0.28) | 0.04 (0.0) | 306 | 1.74 | 1142 | 6.51 | -7 | 0.04 | 17555 | 498.5 | 500.0 | 576.0 | 490.0 |
| 2022-06-24 | 7.11 (+0.18) | 1.24 (+0.2) | 0.04 (0.0) | 508 | 4.22 | 586 | 4.87 | -9 | 0.07 | 12033 | 498.5 | 475.0 | 499.0 | 456.0 |
| 2022-06-17 | 6.93 (+0.04) | 1.04 (+0.41) | 0.04 (+0.03) | 114 | 0.58 | 1163 | 5.95 | 109 | 0.56 | 19535 | 477.0 | 443.0 | 495.0 | 403.5 |
| 2022-06-10 | 6.89 (+0.29) | 0.63 (+0.48) | 0.01 (+0.01) | 816 | 4.78 | 1346 | 7.89 | 15 | 0.09 | 17058 | 452.0 | 370.0 | 459.5 | 367.0 |
| 2022-06-02 | 6.6 (-0.09) | 0.15 (0.0) | 0.0 (0.0) | -247 | 6.34 | 0 | 0.0 | 1 | 0.03 | 3897 | 367.5 | 361.0 | 377.5 | 349.0 |
| 2022-05-27 | 6.69 (-0.11) | 0.15 (0.0) | 0.0 (0.0) | -308 | 5.87 | 0 | 0.0 | 0 | 0.0 | 5245 | 352.0 | 372.0 | 377.5 | 343.0 |
| 2022-05-20 | 6.8 (+0.17) | 0.15 (-0.01) | 0.0 (0.0) | 730 | 6.15 | 0 | 0.0 | 0 | 0.0 | 11867 | 370.5 | 392.0 | 395.0 | 342.5 |
| 2022-05-13 | 6.63 (+0.4) | 0.16 (+0.01) | 0.0 (0.0) | 1110 | 9.08 | 21 | 0.17 | 0 | 0.0 | 12224 | 391.0 | 360.0 | 398.0 | 352.0 |
| 2022-05-06 | 6.23 (+0.19) | 0.15 (+0.01) | 0.0 (0.0) | 528 | 4.55 | 42 | 0.36 | 0 | 0.0 | 11615 | 363.5 | 323.0 | 370.0 | 312.0 |
| 2022-04-29 | 6.04 (-0.02) | 0.14 (0.0) | 0.0 (0.0) | -51 | 1.35 | 0 | 0.0 | 0 | 0.0 | 3782 | 310.0 | 307.5 | 312.0 | 286.0 |
| 2022-04-22 | 6.06 (+0.06) | 0.14 (0.0) | 0.0 (0.0) | 172 | 5.41 | 0 | 0.0 | 0 | 0.0 | 3177 | 314.0 | 308.5 | 326.0 | 300.0 |
| 2022-04-15 | 6.0 (-0.03) | 0.14 (0.0) | 0.0 (0.0) | -94 | 3.67 | 0 | 0.0 | 0 | 0.0 | 2559 | 310.0 | 326.0 | 326.0 | 304.0 |
| 2022-04-08 | 6.03 (-0.01) | 0.14 (0.0) | 0.0 (0.0) | -28 | 1.34 | 0 | 0.0 | 0 | 0.0 | 2093 | 325.0 | 325.0 | 327.5 | 311.5 |
| 2022-04-01 | 6.04 (-0.02) | 0.14 (+0.14) | 0.0 (0.0) | -47 | 1.34 | 0 | 0.0 | 0 | 0.0 | 3510 | 319.5 | 314.5 | 320.0 | 295.5 |
| 2022-03-25 | 6.06 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -24 | 0.93 | 0 | 0.0 | 0 | 0.0 | 2583 | 319.5 | 308.0 | 320.0 | 300.5 |
| 2022-03-18 | 6.07 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 145 | 5.59 | 0 | 0.0 | 0 | 0.0 | 2593 | 307.5 | 310.0 | 315.0 | 304.5 |
| 2022-03-11 | 6.01 (+0.07) | 0.0 (0.0) | 0.0 (-0.04) | 189 | 3.97 | 0 | 0.0 | -100 | 2.1 | 4764 | 305.0 | 318.0 | 318.5 | 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 | |||
| 2022-03-04 | 5.94 (+0.03) | 0.0 (0.0) | 0.04 (0.0) | 92 | 2.18 | 0 | 0.0 | 0 | 0.0 | 4227 | 330.0 | 298.0 | 330.0 | 295.0 |
| 2022-02-25 | 5.91 (-0.06) | 0.0 (0.0) | 0.04 (0.0) | -175 | 3.17 | 0 | 0.0 | 2 | 0.04 | 5527 | 297.0 | 310.5 | 311.0 | 277.0 |
| 2022-02-18 | 5.97 (-0.41) | 0.0 (0.0) | 0.04 (+0.04) | -1120 | 15.8 | 0 | 0.0 | 98 | 1.38 | 7090 | 310.5 | 262.5 | 325.0 | 243.0 |
| 2022-02-11 | 6.38 (-0.22) | 0.0 (0.0) | 0.0 (0.0) | -602 | 12.86 | 0 | 0.0 | 0 | 0.0 | 4682 | 266.0 | 300.0 | 300.0 | 247.0 |
| 2022-01-26 | 6.6 (-0.29) | 0.0 (0.0) | 0.0 (0.0) | -815 | 15.79 | 0 | 0.0 | 0 | 0.0 | 5160 | 289.0 | 265.0 | 294.5 | 253.0 |
| 2022-01-21 | 6.89 (-0.21) | 0.0 (0.0) | 0.0 (0.0) | -565 | 16.74 | 0 | 0.0 | 0 | 0.0 | 3375 | 249.5 | 241.0 | 262.0 | 240.0 |
| 2022-01-14 | 7.1 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | 177 | 3.88 | 0 | 0.0 | 0 | 0.0 | 4559 | 240.0 | 250.0 | 264.5 | 234.0 |
| 2022-01-07 | 7.2 (-0.23) | 0.0 (0.0) | 0.0 (0.0) | -606 | 7.27 | 0 | 0.0 | 0 | 0.0 | 8334 | 247.0 | 288.0 | 288.0 | 242.0 |
| 2021-12-30 | 7.43 (-0.27) | 0.0 (0.0) | 0.0 (0.0) | -733 | 10.45 | -140 | 2.0 | 0 | 0.0 | 7015 | 293.0 | 286.0 | 308.0 | 270.0 |
| 2021-12-24 | 7.7 (-2.25) | 0.0 (0.0) | 0.0 (0.0) | -5404 | 35.46 | 0 | 0.0 | 0 | 0.0 | 15241 | 288.0 | 300.0 | 301.0 | 272.0 |
| 2021-12-17 | 9.95 (-0.61) | 0.0 (0.0) | 0.0 (0.0) | -1606 | 10.39 | 0 | 0.0 | 0 | 0.0 | 15451 | 333.0 | 389.5 | 422.0 | 333.0 |
| 2021-12-10 | 10.56 (-0.74) | 0.0 (-0.05) | 0.0 (0.0) | -1959 | 15.01 | -155 | 1.19 | 0 | 0.0 | 13052 | 360.0 | 255.0 | 360.0 | 250.5 |
| 2021-12-03 | 11.3 (-0.34) | 0.05 (0.0) | 0.0 (0.0) | -884 | 7.3 | 0 | 0.0 | 0 | 0.0 | 12103 | 243.5 | 200.0 | 249.5 | 197.0 |
| 2021-11-26 | 11.64 (-0.68) | 0.05 (0.0) | 0.0 (0.0) | -1797 | 10.33 | 0 | 0.0 | 0 | 0.0 | 17401 | 195.0 | 189.5 | 200.0 | 164.0 |
| 2021-11-19 | 12.32 (-0.08) | 0.05 (0.0) | 0.0 (0.0) | -218 | 7.71 | 0 | 0.0 | 0 | 0.0 | 2828 | 172.5 | 118.5 | 172.5 | 118.5 |
| 2021-11-12 | 12.4 (+0.03) | 0.05 (0.0) | 0.0 (0.0) | 91 | 4.31 | 0 | 0.0 | 0 | 0.0 | 2110 | 108.0 | 97.0 | 109.0 | 96.0 |
| 2021-11-05 | 12.37 (+0.04) | 0.05 (0.0) | 0.0 (0.0) | 89 | 7.85 | 0 | 0.0 | 0 | 0.0 | 1134 | 94.9 | 97.4 | 98.0 | 90.1 |
| 2021-10-29 | 12.33 (+0.01) | 0.05 (0.0) | 0.0 (0.0) | 31 | 2.75 | 0 | 0.0 | 0 | 0.0 | 1126 | 97.2 | 95.8 | 97.8 | 95.8 |
| 2021-10-22 | 12.32 (-0.01) | 0.05 (0.0) | 0.0 (0.0) | -33 | 2.55 | 0 | 0.0 | 0 | 0.0 | 1295 | 95.0 | 91.0 | 96.5 | 89.9 |
| 2021-10-15 | 12.33 (-0.32) | 0.05 (0.0) | 0.0 (0.0) | -839 | 41.58 | 0 | 0.0 | 0 | 0.0 | 2018 | 89.4 | 74.0 | 90.1 | 73.5 |
| 2021-10-08 | 12.65 (-0.86) | 0.05 (0.0) | 0.0 (0.0) | -2256 | 61.81 | 0 | 0.0 | -53 | 1.45 | 3650 | 71.8 | 80.5 | 83.6 | 69.0 |
| 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 | |||
| 2021-10-01 | 13.51 (-0.95) | 0.05 (+0.03) | 0.0 (0.0) | -2511 | 57.99 | 0 | 0.0 | 0 | 0.0 | 4330 | 80.0 | 97.7 | 104.0 | 79.8 |
| 2021-09-24 | 14.46 (-0.14) | 0.02 (0.0) | 0.0 (0.0) | -357 | 33.4 | 0 | 0.0 | 0 | 0.0 | 1069 | 97.6 | 96.0 | 98.4 | 95.2 |
| 2021-09-17 | 14.6 (-0.06) | 0.02 (0.0) | 0.0 (0.0) | -172 | 13.34 | 0 | 0.0 | 0 | 0.0 | 1289 | 96.2 | 96.2 | 98.0 | 95.2 |
| 2021-09-10 | 14.66 (-0.01) | 0.02 (-0.02) | 0.0 (0.0) | -25 | 1.82 | -56 | 4.08 | -31 | 2.26 | 1371 | 95.1 | 90.7 | 96.0 | 87.8 |
| 2021-09-03 | 14.67 (+0.16) | 0.04 (-0.02) | 0.0 (0.0) | 436 | 8.14 | -50 | 0.93 | 1 | 0.02 | 5357 | 91.0 | 90.9 | 91.9 | 81.1 |
| 2021-08-27 | 14.51 (+0.06) | 0.06 (0.0) | 0.0 (0.0) | 133 | 3.39 | 0 | 0.0 | 0 | 0.0 | 3925 | 101.0 | 86.6 | 109.0 | 86.1 |
| 2021-08-20 | 14.45 (+0.09) | 0.06 (0.0) | 0.0 (0.0) | 248 | 9.89 | 0 | 0.0 | 0 | 0.0 | 2507 | 87.8 | 93.6 | 95.0 | 83.8 |
| 2021-08-13 | 14.36 (0.0) | 0.06 (0.0) | 0.0 (0.0) | 8 | 0.39 | 0 | 0.0 | 0 | 0.0 | 2077 | 94.8 | 97.4 | 97.8 | 92.1 |
| 2021-08-06 | 14.36 (+0.02) | 0.06 (0.0) | 0.0 (0.0) | 46 | 1.13 | 0 | 0.0 | 1 | 0.02 | 4072 | 97.5 | 91.4 | 99.3 | 90.3 |
| 2021-07-30 | 14.34 (+0.01) | 0.06 (0.0) | 0.0 (0.0) | 39 | 2.53 | 0 | 0.0 | 0 | 0.0 | 1539 | 90.0 | 88.5 | 91.8 | 88.0 |
| 2021-07-23 | 14.33 (-0.01) | 0.06 (0.0) | 0.0 (0.0) | -30 | 2.84 | 0 | 0.0 | 0 | 0.0 | 1058 | 87.6 | 88.3 | 90.9 | 87.3 |
| 2021-07-16 | 14.34 (+0.01) | 0.06 (0.0) | 0.0 (0.0) | 19 | 1.04 | -8 | 0.44 | 0 | 0.0 | 1823 | 88.3 | 89.5 | 92.4 | 87.1 |
| 2021-07-09 | 14.33 (0.0) | 0.06 (0.0) | 0.0 (0.0) | -1 | 0.05 | 0 | 0.0 | 0 | 0.0 | 2073 | 89.5 | 87.8 | 93.0 | 87.8 |
| 2021-07-02 | 14.33 (-0.02) | 0.06 (-0.21) | 0.0 (0.0) | -64 | 3.84 | 0 | 0.0 | 0 | 0.0 | 1667 | 87.8 | 90.5 | 90.5 | 86.2 |
| 2021-06-25 | 14.35 (0.0) | 0.27 (0.0) | 0.0 (0.0) | 7 | 0.49 | 0 | 0.0 | 0 | 0.0 | 1438 | 89.8 | 91.1 | 91.5 | 87.5 |
| 2021-06-18 | 14.35 (+0.02) | 0.27 (0.0) | 0.0 (0.0) | 46 | 3.69 | 0 | 0.0 | 0 | 0.0 | 1246 | 91.5 | 92.7 | 93.5 | 90.8 |
| 2021-06-11 | 14.33 (0.0) | 0.27 (0.0) | 0.0 (0.0) | 7 | 0.19 | 0 | 0.0 | 0 | 0.0 | 3709 | 92.8 | 88.0 | 94.5 | 87.4 |
| 2021-06-04 | 14.33 (+0.01) | 0.27 (0.0) | 0.0 (0.0) | 23 | 0.85 | 0 | 0.0 | 0 | 0.0 | 2705 | 84.5 | 89.0 | 89.8 | 84.0 |
| 2021-05-28 | 14.32 (+0.01) | 0.27 (0.0) | 0.0 (0.0) | 42 | 0.99 | 0 | 0.0 | 0 | 0.0 | 4259 | 88.9 | 85.5 | 93.0 | 80.6 |
| 2021-05-21 | 14.31 (-0.04) | 0.27 (0.0) | 0.0 (0.0) | -115 | 2.89 | 0 | 0.0 | 0 | 0.0 | 3974 | 84.1 | 75.9 | 91.8 | 73.8 |
| 2021-05-14 | 14.35 (+0.12) | 0.27 (0.0) | 0.0 (-0.02) | 325 | 13.46 | 0 | 0.0 | -40 | 1.66 | 2415 | 76.0 | 84.0 | 84.2 | 73.0 |
| 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 | |||
| 2021-05-07 | 14.23 (-0.02) | 0.27 (0.0) | 0.02 (0.0) | 58 | 2.52 | 0 | 0.0 | 0 | 0.0 | 2299 | 83.5 | 89.3 | 89.3 | 80.0 |
| 2021-04-29 | 14.25 (+0.01) | 0.27 (0.0) | 0.02 (0.0) | 19 | 1.08 | 0 | 0.0 | 0 | 0.0 | 1753 | 88.4 | 90.0 | 91.6 | 88.2 |
| 2021-04-23 | 14.24 (+0.01) | 0.27 (0.0) | 0.02 (0.0) | 28 | 1.27 | 0 | 0.0 | 0 | 0.0 | 2202 | 89.9 | 92.9 | 93.7 | 89.6 |
| 2021-04-16 | 14.23 (-0.04) | 0.27 (0.0) | 0.02 (0.0) | -86 | 4.37 | 0 | 0.0 | 0 | 0.0 | 1969 | 92.8 | 95.8 | 95.8 | 90.2 |
| 2021-04-09 | 14.27 (+0.13) | 0.27 (0.0) | 0.02 (0.0) | 337 | 10.86 | 0 | 0.0 | 0 | 0.0 | 3104 | 94.9 | 96.5 | 96.8 | 91.6 |
| 2021-04-01 | 14.14 (-0.05) | 0.27 (0.0) | 0.02 (0.0) | -123 | 4.81 | 0 | 0.0 | 0 | 0.0 | 2556 | 96.3 | 95.5 | 98.0 | 93.8 |
| 2021-03-26 | 14.19 (-0.22) | 0.27 (0.0) | 0.02 (0.0) | -596 | 11.48 | 0 | 0.0 | 0 | 0.0 | 5192 | 96.9 | 103.5 | 110.0 | 95.0 |
| 2021-03-19 | 14.41 (-0.14) | 0.27 (0.0) | 0.02 (0.0) | -370 | 5.13 | 0 | 0.0 | 0 | 0.0 | 7210 | 104.0 | 117.5 | 118.0 | 103.5 |
| 2021-03-12 | 14.55 (-0.19) | 0.27 (0.0) | 0.02 (0.0) | -495 | 6.5 | 0 | 0.0 | 0 | 0.0 | 7614 | 123.5 | 121.5 | 124.0 | 111.0 |
| 2021-03-05 | 14.74 (+0.05) | 0.27 (0.0) | 0.02 (0.0) | 129 | 3.03 | 0 | 0.0 | 0 | 0.0 | 4253 | 122.0 | 112.0 | 125.0 | 111.0 |
| 2021-02-26 | 14.69 (+0.12) | 0.27 (0.0) | 0.02 (+0.02) | 317 | 5.73 | 0 | 0.0 | 44 | 0.8 | 5534 | 113.0 | 116.0 | 119.5 | 111.5 |
| 2021-02-19 | 14.57 (+0.06) | 0.27 (0.0) | 0.0 (0.0) | 157 | 4.65 | 0 | 0.0 | 0 | 0.0 | 3376 | 112.0 | 98.0 | 113.0 | 97.5 |
| 2021-02-05 | 14.51 (+0.02) | 0.27 (0.0) | 0.0 (0.0) | 66 | 2.49 | 0 | 0.0 | 0 | 0.0 | 2651 | 97.5 | 91.2 | 97.8 | 89.6 |
| 2021-01-29 | 14.49 (-0.01) | 0.27 (0.0) | 0.0 (0.0) | -32 | 2.02 | 0 | 0.0 | 0 | 0.0 | 1588 | 90.9 | 91.5 | 91.9 | 89.3 |
| 2021-01-22 | 14.5 (0.0) | 0.27 (0.0) | 0.0 (0.0) | -11 | 0.92 | 0 | 0.0 | 0 | 0.0 | 1201 | 91.7 | 94.1 | 94.4 | 90.7 |
| 2021-01-15 | 14.5 (+0.05) | 0.27 (0.0) | 0.0 (0.0) | 151 | 8.34 | 0 | 0.0 | 0 | 0.0 | 1810 | 93.3 | 93.6 | 94.8 | 90.0 |
| 2021-01-08 | 14.45 (+0.04) | 0.27 (0.0) | 0.0 (0.0) | 88 | 3.8 | 0 | 0.0 | 0 | 0.0 | 2316 | 93.1 | 94.4 | 98.8 | 90.3 |
| 2020-12-31 | 14.41 (-0.01) | 0.27 (0.0) | 0.0 (0.0) | -24 | 1.17 | 0 | 0.0 | 0 | 0.0 | 2051 | 93.8 | 99.7 | 99.7 | 91.0 |
| 2020-12-25 | 14.42 (+0.01) | 0.27 (0.0) | 0.0 (0.0) | 41 | 2.51 | 0 | 0.0 | 0 | 0.0 | 1636 | 99.9 | 99.4 | 101.5 | 97.0 |
| 2020-12-18 | 14.41 (+0.01) | 0.27 (0.0) | 0.0 (0.0) | 6 | 0.52 | 0 | 0.0 | 0 | 0.0 | 1149 | 99.3 | 99.3 | 101.0 | 98.0 |
| 2020-12-11 | 14.4 (0.0) | 0.27 (0.0) | 0.0 (-0.01) | 8 | 0.23 | 0 | 0.0 | -29 | 0.82 | 3553 | 99.2 | 102.0 | 104.0 | 98.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-12-04 | 14.4 (+0.01) | 0.27 (0.0) | 0.01 (+0.01) | 20 | 0.47 | 0 | 0.0 | 18 | 0.43 | 4232 | 96.9 | 84.2 | 98.7 | 84.2 |
| 2020-11-27 | 14.39 (0.0) | 0.27 (0.0) | 0.0 (0.0) | 16 | 0.98 | 0 | 0.0 | 11 | 0.68 | 1629 | 84.0 | 84.8 | 85.1 | 83.0 |
| 2020-11-20 | 14.39 (-0.15) | 0.27 (0.0) | 0.0 (0.0) | -392 | 10.0 | 0 | 0.0 | 0 | 0.0 | 3921 | 84.8 | 77.9 | 87.9 | 77.6 |
| 2020-11-13 | 14.54 (0.0) | 0.27 (0.0) | 0.0 (0.0) | -4 | 0.15 | 0 | 0.0 | 0 | 0.0 | 2635 | 77.4 | 79.8 | 80.8 | 77.3 |
| 2020-11-06 | 14.54 (+0.27) | 0.27 (0.0) | 0.0 (0.0) | 698 | 25.81 | 0 | 0.0 | -6 | 0.22 | 2704 | 79.4 | 80.0 | 80.8 | 78.1 |
| 2020-10-30 | 14.27 (-0.03) | 0.27 (0.0) | 0.0 (-0.06) | -61 | 0.71 | 0 | 0.0 | -906 | 10.56 | 8581 | 80.0 | 75.2 | 82.1 | 73.0 |
| 2020-10-23 | 14.3 (-0.09) | 0.27 (+0.02) | 0.06 (-0.01) | -256 | 18.87 | 50 | 3.68 | -39 | 2.87 | 1357 | 83.5 | 102.5 | 103.5 | 83.5 |
| 2020-10-16 | 14.39 (-0.05) | 0.25 (+0.01) | 0.07 (+0.01) | -124 | 5.86 | 49 | 2.32 | 47 | 2.22 | 2116 | 102.5 | 102.0 | 107.0 | 99.0 |
| 2020-10-08 | 14.44 (+0.06) | 0.24 (0.0) | 0.06 (+0.01) | 147 | 11.24 | 0 | 0.0 | 3 | 0.23 | 1308 | 101.5 | 100.0 | 106.0 | 99.9 |
| 2020-09-30 | 14.38 (0.0) | 0.24 (0.0) | 0.05 (-0.01) | 3 | 0.44 | 0 | 0.0 | -5 | 0.73 | 684 | 100.0 | 97.1 | 100.5 | 97.1 |
| 2020-09-25 | 14.38 (-0.1) | 0.24 (0.0) | 0.06 (+0.02) | -257 | 11.03 | 0 | 0.0 | 33 | 1.42 | 2329 | 96.5 | 105.0 | 106.5 | 95.1 |
| 2020-09-18 | 14.48 (+0.05) | 0.24 (-0.13) | 0.04 (-0.02) | 121 | 6.37 | -350 | 18.42 | -42 | 2.21 | 1900 | 104.0 | 105.5 | 108.0 | 103.0 |
| 2020-09-11 | 14.43 (-0.01) | 0.37 (-0.11) | 0.06 (+0.01) | -7 | 0.24 | -290 | 9.91 | 24 | 0.82 | 2927 | 105.0 | 111.5 | 111.5 | 104.0 |
| 2020-09-04 | 14.44 (+0.01) | 0.48 (0.0) | 0.05 (0.0) | -101 | 3.21 | 0 | 0.0 | 1 | 0.03 | 3148 | 109.5 | 118.0 | 118.0 | 107.5 |
| 2020-08-28 | 14.43 (+0.1) | 0.48 (0.0) | 0.05 (-0.01) | 276 | 7.15 | 0 | 0.0 | -39 | 1.01 | 3860 | 116.5 | 109.5 | 116.5 | 106.0 |
| 2020-08-21 | 14.33 (-0.13) | 0.48 (0.0) | 0.06 (+0.01) | -339 | 6.55 | 0 | 0.0 | 47 | 0.91 | 5177 | 108.0 | 107.5 | 115.5 | 104.5 |
| 2020-08-14 | 14.46 (+2.66) | 0.48 (-0.05) | 0.05 (-0.01) | -69 | 1.79 | -18 | 0.47 | -16 | 0.42 | 3852 | 107.0 | 112.5 | 113.5 | 106.0 |
| 2020-08-07 | 11.8 (-0.05) | 0.53 (-0.05) | 0.06 (0.0) | -105 | 2.57 | -114 | 2.79 | 5 | 0.12 | 4081 | 111.5 | 116.0 | 118.0 | 110.5 |
| 2020-07-31 | 11.85 (+0.07) | 0.58 (+0.06) | 0.06 (+0.01) | 164 | 2.81 | 137 | 2.35 | 1 | 0.02 | 5829 | 116.0 | 119.0 | 122.0 | 107.5 |
| 2020-07-24 | 11.78 (+0.06) | 0.52 (0.0) | 0.05 (0.0) | 131 | 3.61 | 0 | 0.0 | 0 | 0.0 | 3632 | 116.5 | 118.5 | 125.0 | 112.5 |
| 2020-07-17 | 11.72 (-0.17) | 0.52 (0.0) | 0.05 (-0.01) | -394 | 4.42 | 0 | 0.0 | -23 | 0.26 | 8924 | 121.0 | 136.0 | 142.5 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-10 | 11.89 (-0.42) | 0.52 (-0.04) | 0.06 (+0.02) | 712 | 3.68 | 0 | 0.0 | 74 | 0.38 | 19373 | 141.0 | 118.0 | 145.5 | 117.0 |
| 2020-07-03 | 12.31 (+0.18) | 0.56 (+0.17) | 0.04 (+0.01) | 419 | 12.66 | 0 | 0.0 | 6 | 0.18 | 3309 | 117.5 | 118.0 | 120.5 | 114.5 |
| 2020-06-24 | 12.13 (+0.18) | 0.39 (-0.05) | 0.03 (0.0) | 393 | 12.37 | -114 | 3.59 | 18 | 0.57 | 3177 | 118.5 | 125.0 | 125.0 | 115.5 |
| 2020-06-19 | 11.95 (+0.44) | 0.44 (-0.01) | 0.03 (+0.01) | 981 | 17.06 | -30 | 0.52 | 18 | 0.31 | 5750 | 122.5 | 116.0 | 123.0 | 112.5 |
| 2020-06-12 | 11.51 (-0.01) | 0.45 (-0.03) | 0.02 (+0.01) | -5 | 0.07 | -60 | 0.86 | 15 | 0.22 | 6975 | 115.5 | 124.0 | 125.5 | 111.0 |
| 2020-06-05 | 11.52 (+0.12) | 0.48 (+0.04) | 0.01 (0.0) | 263 | 5.81 | 90 | 1.99 | 0 | 0.0 | 4528 | 119.5 | 105.0 | 119.5 | 101.0 |
| 2020-05-29 | 11.4 (-0.03) | 0.44 (0.0) | 0.01 (0.0) | -62 | 1.79 | 0 | 0.0 | 5 | 0.14 | 3462 | 102.5 | 111.0 | 115.5 | 102.5 |
| 2020-05-22 | 11.43 (+0.02) | 0.44 (-0.04) | 0.01 (+0.01) | 51 | 1.08 | -100 | 2.12 | 20 | 0.42 | 4726 | 110.5 | 117.5 | 125.0 | 110.0 |
| 2020-05-15 | 11.41 (0.0) | 0.48 (+0.24) | 0.0 (0.0) | 11 | 0.22 | 544 | 10.97 | 0 | 0.0 | 4961 | 117.0 | 115.0 | 120.0 | 108.5 |
| 2020-05-08 | 11.41 (+0.07) | 0.24 (+0.16) | 0.0 (0.0) | 151 | 2.27 | 356 | 5.35 | 0 | 0.0 | 6648 | 114.0 | 91.8 | 123.5 | 90.6 |
| 2020-04-30 | 11.34 (+0.02) | 0.08 (0.0) | 0.0 (0.0) | 50 | 4.54 | 0 | 0.0 | 0 | 0.0 | 1101 | 93.2 | 90.5 | 95.4 | 90.3 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-25 | 21.73 (-0.09) | 1.46 (+0.15) | 0.05 (+0.01) | -192 | 0.88 | 511 | 2.34 | 22 | 0.1 | 21826 | 606.0 | 586.0 | 620.0 | 563.0 |
| 2024-11-29 | 21.82 (-0.19) | 1.31 (+0.08) | 0.04 (-0.01) | -338 | 1.12 | 289 | 0.96 | -36 | 0.12 | 30133 | 581.0 | 628.0 | 659.0 | 543.0 |
| 2024-10-30 | 22.01 (-0.15) | 1.23 (-0.28) | 0.05 (-0.01) | 2 | 0.01 | -444 | 1.79 | -27 | 0.11 | 24825 | 631.0 | 638.0 | 655.0 | 610.0 |
| 2024-09-30 | 22.16 (-0.59) | 1.51 (+0.56) | 0.06 (0.0) | -2855 | 5.29 | 1897 | 3.51 | -9 | 0.02 | 53999 | 636.0 | 707.0 | 735.0 | 625.0 |
| 2024-08-30 | 22.75 (+2.17) | 0.95 (-0.13) | 0.06 (-0.04) | 7566 | 7.83 | -437 | 0.45 | -128 | 0.13 | 96575 | 699.0 | 663.0 | 734.0 | 582.0 |
| 2024-07-31 | 20.58 (+2.69) | 1.08 (-0.09) | 0.1 (-0.02) | 9267 | 9.78 | -320 | 0.34 | -69 | 0.07 | 94776 | 656.0 | 565.0 | 670.0 | 524.0 |
| 2024-06-28 | 17.89 (-0.01) | 1.17 (+0.91) | 0.12 (+0.04) | 269 | 0.33 | 3096 | 3.8 | 146 | 0.18 | 81414 | 560.0 | 419.0 | 567.0 | 419.0 |
| 2024-05-31 | 17.9 (+1.89) | 0.26 (+0.24) | 0.08 (+0.06) | 11414 | 17.65 | 811 | 1.25 | 198 | 0.31 | 64676 | 417.0 | 300.0 | 441.0 | 297.0 |
| 2024-04-30 | 16.01 (+0.05) | 0.02 (+0.02) | 0.02 (-0.01) | -1365 | 4.59 | 72 | 0.24 | -24 | 0.08 | 29724 | 293.5 | 327.0 | 333.0 | 281.0 |
| 2024-03-29 | 15.96 (-0.04) | 0.0 (-0.01) | 0.03 (0.0) | -270 | 1.22 | -29 | 0.13 | 6 | 0.03 | 22045 | 322.0 | 324.0 | 336.0 | 316.0 |
| 2024-02-29 | 16.0 (+0.42) | 0.01 (0.0) | 0.03 (+0.02) | 34 | 0.2 | 0 | 0.0 | 77 | 0.45 | 17234 | 328.5 | 316.0 | 333.5 | 307.5 |
| 2024-01-31 | 15.58 (-0.02) | 0.01 (-0.05) | 0.01 (+0.01) | -2021 | 8.5 | -54 | 0.23 | 6 | 0.03 | 23789 | 315.0 | 347.0 | 358.0 | 311.5 |
| 2023-12-29 | 15.6 (-0.59) | 0.06 (+0.02) | 0.0 (-0.01) | -458 | 1.94 | 45 | 0.19 | -35 | 0.15 | 23627 | 346.0 | 362.5 | 374.0 | 330.0 |
| 2023-11-30 | 16.19 (+1.02) | 0.04 (0.0) | 0.01 (+0.01) | 4369 | 8.78 | 0 | 0.0 | 33 | 0.07 | 49755 | 364.5 | 330.0 | 384.0 | 326.0 |
| 2023-10-31 | 15.17 (-0.21) | 0.04 (+0.04) | 0.0 (-0.01) | 735 | 3.03 | -127 | 0.52 | -22 | 0.09 | 24253 | 322.5 | 337.0 | 339.5 | 300.5 |
| 2023-09-28 | 15.38 (+0.46) | 0.0 (-0.04) | 0.01 (+0.01) | -390 | 0.76 | -214 | 0.42 | 27 | 0.05 | 51530 | 336.0 | 358.0 | 372.0 | 328.0 |
| 2023-08-31 | 14.92 (+2.39) | 0.04 (-0.19) | 0.0 (-0.02) | 9529 | 14.42 | -649 | 0.98 | -61 | 0.09 | 66082 | 357.5 | 347.0 | 367.0 | 274.0 |
| 2023-07-31 | 12.53 (+0.3) | 0.23 (-0.1) | 0.02 (+0.01) | -1494 | 2.22 | -253 | 0.38 | 31 | 0.05 | 67186 | 343.0 | 339.5 | 387.0 | 331.5 |
| 2023-06-30 | 12.23 (-1.29) | 0.33 (-0.5) | 0.01 (0.0) | -2882 | 6.82 | -1682 | 3.98 | -5 | 0.01 | 42286 | 339.5 | 350.0 | 365.0 | 318.5 |
| 2023-05-31 | 13.52 (-3.96) | 0.83 (-0.26) | 0.01 (+0.01) | -8983 | 11.48 | -882 | 1.13 | 40 | 0.05 | 78249 | 350.0 | 372.0 | 392.0 | 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 | |||
| 2023-04-28 | 17.48 (+1.09) | 1.09 (-0.1) | 0.0 (-0.01) | -13823 | 23.59 | 91 | 0.16 | -39 | 0.07 | 58596 | 370.5 | 432.5 | 446.5 | 352.5 |
| 2023-03-31 | 16.39 (+1.54) | 1.19 (-0.48) | 0.01 (0.0) | -5573 | 12.94 | -1486 | 3.45 | -1 | 0.0 | 43082 | 428.0 | 502.0 | 519.0 | 415.5 |
| 2023-02-24 | 14.85 (+0.8) | 1.67 (+0.01) | 0.01 (-0.01) | 891 | 3.3 | 36 | 0.13 | -8 | 0.03 | 26985 | 504.0 | 490.0 | 530.0 | 485.5 |
| 2023-01-31 | 14.05 (+2.0) | 1.66 (-0.33) | 0.02 (+0.02) | 2067 | 12.08 | -996 | 5.82 | 52 | 0.3 | 17114 | 489.0 | 485.0 | 502.0 | 455.0 |
| 2022-12-30 | 12.05 (+0.62) | 1.99 (-0.1) | 0.0 (0.0) | 1151 | 3.55 | -467 | 1.44 | -21 | 0.06 | 32464 | 477.0 | 530.0 | 552.0 | 463.0 |
| 2022-11-30 | 11.43 (+2.16) | 2.09 (+0.24) | 0.0 (0.0) | 6528 | 11.39 | 732 | 1.28 | 6 | 0.01 | 57290 | 530.0 | 454.0 | 540.0 | 452.0 |
| 2022-10-31 | 9.27 (+1.5) | 1.85 (+0.01) | 0.0 (-0.01) | 4159 | 11.49 | -323 | 0.89 | -248 | 0.69 | 36184 | 454.0 | 477.0 | 507.0 | 410.0 |
| 2022-09-30 | 7.77 (+0.56) | 1.84 (-0.26) | 0.01 (0.0) | 1605 | 3.84 | -723 | 1.73 | -13 | 0.03 | 41779 | 483.5 | 579.0 | 604.0 | 475.0 |
| 2022-08-31 | 7.21 (-0.23) | 2.1 (+0.26) | 0.01 (0.0) | -657 | 1.37 | 739 | 1.54 | 12 | 0.03 | 47880 | 581.0 | 571.0 | 622.0 | 520.0 |
| 2022-07-29 | 7.44 (+0.3) | 1.84 (+0.31) | 0.01 (-0.03) | 843 | 1.71 | 880 | 1.79 | -103 | 0.21 | 49178 | 569.0 | 516.0 | 575.0 | 442.0 |
| 2022-06-30 | 7.14 (+0.47) | 1.53 (+1.38) | 0.04 (+0.04) | 1346 | 2.1 | 4274 | 6.66 | 119 | 0.19 | 64204 | 520.0 | 357.0 | 576.0 | 355.0 |
| 2022-05-31 | 6.67 (+0.63) | 0.15 (+0.01) | 0.0 (0.0) | 2000 | 4.72 | 63 | 0.15 | 0 | 0.0 | 42349 | 355.0 | 323.0 | 398.0 | 312.0 |
| 2022-04-29 | 6.04 (+0.01) | 0.14 (0.0) | 0.0 (0.0) | 35 | 0.29 | 0 | 0.0 | 0 | 0.0 | 12231 | 310.0 | 314.0 | 327.5 | 286.0 |
| 2022-03-31 | 6.03 (+0.12) | 0.14 (+0.14) | 0.0 (-0.04) | 319 | 1.87 | 0 | 0.0 | -100 | 0.59 | 17061 | 314.0 | 298.0 | 330.0 | 294.0 |
| 2022-02-25 | 5.91 (-0.69) | 0.0 (0.0) | 0.04 (+0.04) | -1897 | 10.97 | 0 | 0.0 | 100 | 0.58 | 17300 | 297.0 | 300.0 | 325.0 | 243.0 |
| 2022-01-26 | 6.6 (-0.83) | 0.0 (0.0) | 0.0 (0.0) | -1809 | 8.44 | 0 | 0.0 | 0 | 0.0 | 21429 | 289.0 | 288.0 | 294.5 | 234.0 |
| 2021-12-30 | 7.43 (-4.14) | 0.0 (-0.05) | 0.0 (0.0) | -10407 | 17.67 | -295 | 0.5 | 0 | 0.0 | 58903 | 293.0 | 237.0 | 422.0 | 229.0 |
| 2021-11-30 | 11.57 (-0.76) | 0.05 (0.0) | 0.0 (0.0) | -2014 | 7.34 | 0 | 0.0 | 0 | 0.0 | 27434 | 225.5 | 97.4 | 225.5 | 90.1 |
| 2021-10-29 | 12.33 (-1.9) | 0.05 (0.0) | 0.0 (0.0) | -4995 | 48.74 | 0 | 0.0 | -53 | 0.52 | 10249 | 97.2 | 87.2 | 97.8 | 69.0 |
| 2021-09-30 | 14.23 (-0.43) | 0.05 (-0.01) | 0.0 (0.0) | -1144 | 14.09 | -102 | 1.26 | -30 | 0.37 | 8117 | 88.6 | 85.4 | 104.0 | 81.1 |
| 2021-08-31 | 14.66 (+0.32) | 0.06 (0.0) | 0.0 (0.0) | 848 | 5.39 | -4 | 0.03 | 1 | 0.01 | 15724 | 88.5 | 91.4 | 109.0 | 82.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 14.34 (+0.01) | 0.06 (0.0) | 0.0 (0.0) | 34 | 0.48 | -8 | 0.11 | 0 | 0.0 | 7051 | 90.0 | 86.8 | 93.0 | 86.2 |
| 2021-06-30 | 14.33 (0.0) | 0.06 (-0.21) | 0.0 (0.0) | -3 | 0.03 | 0 | 0.0 | 0 | 0.0 | 9608 | 86.8 | 86.4 | 94.5 | 84.0 |
| 2021-05-31 | 14.33 (+0.08) | 0.27 (0.0) | 0.0 (-0.02) | 325 | 2.4 | 0 | 0.0 | -40 | 0.3 | 13551 | 85.2 | 89.3 | 93.0 | 73.0 |
| 2021-04-29 | 14.25 (+0.12) | 0.27 (0.0) | 0.02 (0.0) | 326 | 3.47 | 0 | 0.0 | 0 | 0.0 | 9406 | 88.4 | 96.4 | 97.3 | 88.2 |
| 2021-03-31 | 14.13 (-0.56) | 0.27 (0.0) | 0.02 (0.0) | -1483 | 5.61 | 0 | 0.0 | 0 | 0.0 | 26451 | 97.0 | 112.0 | 125.0 | 93.8 |
| 2021-02-26 | 14.69 (+0.2) | 0.27 (0.0) | 0.02 (+0.02) | 540 | 4.67 | 0 | 0.0 | 44 | 0.38 | 11562 | 113.0 | 91.2 | 119.5 | 89.6 |
| 2021-01-29 | 14.49 (+0.08) | 0.27 (0.0) | 0.0 (0.0) | 196 | 2.83 | 0 | 0.0 | 0 | 0.0 | 6917 | 90.9 | 94.4 | 98.8 | 89.3 |
| 2020-12-31 | 14.41 (0.0) | 0.27 (0.0) | 0.0 (0.0) | 17 | 0.14 | 0 | 0.0 | -11 | 0.09 | 11982 | 93.8 | 87.0 | 104.0 | 86.2 |
| 2020-11-30 | 14.41 (+0.14) | 0.27 (0.0) | 0.0 (0.0) | 352 | 3.05 | 0 | 0.0 | 5 | 0.04 | 11532 | 87.0 | 80.0 | 87.9 | 77.3 |
| 2020-10-30 | 14.27 (-0.11) | 0.27 (+0.03) | 0.0 (-0.05) | -294 | 2.2 | 99 | 0.74 | -895 | 6.7 | 13364 | 80.0 | 100.0 | 107.0 | 73.0 |
| 2020-09-30 | 14.38 (-0.01) | 0.24 (-0.24) | 0.05 (0.0) | -112 | 1.13 | -640 | 6.45 | 11 | 0.11 | 9915 | 100.0 | 114.0 | 115.0 | 95.1 |
| 2020-08-31 | 14.39 (+2.54) | 0.48 (-0.1) | 0.05 (-0.01) | -366 | 2.03 | -132 | 0.73 | -3 | 0.02 | 18048 | 114.0 | 116.0 | 118.0 | 104.5 |
| 2020-07-31 | 11.85 (-0.29) | 0.58 (+0.02) | 0.06 (+0.03) | 989 | 2.46 | 137 | 0.34 | 57 | 0.14 | 40231 | 116.0 | 117.0 | 145.5 | 107.5 |
| 2020-06-30 | 12.14 (+0.74) | 0.56 (+0.12) | 0.03 (+0.02) | 1675 | 7.87 | -114 | 0.54 | 52 | 0.24 | 21270 | 117.0 | 105.0 | 125.5 | 101.0 |
| 2020-05-29 | 11.4 (+0.06) | 0.44 (+0.36) | 0.01 (+0.01) | 151 | 0.76 | 800 | 4.04 | 25 | 0.13 | 19798 | 102.5 | 91.8 | 125.0 | 90.6 |
| 2020-04-30 | 11.34 (+0.02) | 0.08 (0.0) | 0.0 (0.0) | 38 | 0.44 | 0 | 0.0 | 0 | 0.0 | 8600 | 93.2 | 67.3 | 95.4 | 67.0 |
| 2020-03-31 | 11.32 (-0.01) | 0.08 (-0.34) | 0.0 (-0.17) | -11 | 0.1 | -457 | 4.06 | -391 | 3.48 | 11247 | 67.3 | 99.3 | 103.5 | 53.6 |
| 2020-02-27 | 11.33 (+0.03) | 0.42 (0.0) | 0.17 (0.0) | 69 | 1.4 | 0 | 0.0 | 10 | 0.2 | 4946 | 101.0 | 102.0 | 108.0 | 97.9 |
| 2020-01-31 | 11.3 () | 0.42 () | 0.17 () | -39 | 3.13 | 0 | 0.0 | 0 | 0.0 | 1245 | 104.0 | 114.5 | 116.0 | 102.5 |
