- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 5.58 (-0.24) | 0.86 (-0.01) | 1.24 (-0.02) | -79 | 43.65 | -3 | 1.66 | -5 | 2.76 | 181 | 463.5 | 475.0 | 475.0 | 463.5 |
| 2024-07-18 | 5.82 (+0.12) | 0.87 (0.0) | 1.26 (0.0) | 29 | 26.85 | -1 | 0.93 | 0 | 0.0 | 108 | 476.5 | 467.0 | 476.5 | 467.0 |
| 2024-07-17 | 5.7 (-0.08) | 0.87 (0.0) | 1.26 (-0.02) | -31 | 38.27 | 0 | 0.0 | -7 | 8.64 | 81 | 472.5 | 471.0 | 476.0 | 469.0 |
| 2024-07-16 | 5.78 (+0.05) | 0.87 (0.0) | 1.28 (+0.01) | 13 | 14.94 | 0 | 0.0 | 2 | 2.3 | 87 | 470.5 | 474.5 | 479.5 | 470.5 |
| 2024-07-15 | 5.73 (+0.01) | 0.87 (-0.01) | 1.27 (-0.01) | -19 | 22.62 | -2 | 2.38 | -2 | 2.38 | 84 | 470.5 | 473.0 | 478.0 | 467.5 |
| 2024-07-12 | 5.72 (-0.03) | 0.88 (0.0) | 1.28 (0.0) | -22 | 22.68 | -2 | 2.06 | -1 | 1.03 | 97 | 472.0 | 480.0 | 480.0 | 471.0 |
| 2024-07-11 | 5.75 (+0.08) | 0.88 (0.0) | 1.28 (0.0) | 15 | 16.85 | 0 | 0.0 | 1 | 1.12 | 89 | 480.0 | 482.0 | 484.0 | 476.0 |
| 2024-07-10 | 5.67 (-0.17) | 0.88 (0.0) | 1.28 (-0.03) | -20 | 22.22 | 0 | 0.0 | -9 | 10.0 | 90 | 475.0 | 481.0 | 486.5 | 475.0 |
| 2024-07-09 | 5.84 (-0.16) | 0.88 (0.0) | 1.31 (-0.02) | -36 | 19.25 | 0 | 0.0 | -7 | 3.74 | 187 | 480.5 | 490.0 | 492.0 | 475.5 |
| 2024-07-08 | 6.0 (+0.21) | 0.88 (+0.1) | 1.33 (+0.08) | 70 | 15.38 | 33 | 7.25 | 25 | 5.49 | 455 | 489.5 | 478.0 | 500.0 | 478.0 |
| 2024-07-05 | 5.79 (+0.04) | 0.78 (0.0) | 1.25 (0.0) | 1 | 0.51 | 0 | 0.0 | 1 | 0.51 | 195 | 478.0 | 482.0 | 483.0 | 471.5 |
| 2024-07-04 | 5.75 (+0.37) | 0.78 (+0.09) | 1.25 (+0.02) | 88 | 18.07 | 32 | 6.57 | 6 | 1.23 | 487 | 475.0 | 452.5 | 483.0 | 449.0 |
| 2024-07-03 | 5.38 (-0.07) | 0.69 (0.0) | 1.23 (-0.02) | -19 | 17.59 | 0 | 0.0 | -7 | 6.48 | 108 | 442.5 | 449.0 | 449.0 | 442.0 |
| 2024-07-02 | 5.45 (-0.12) | 0.69 (0.0) | 1.25 (-0.01) | -56 | 42.42 | 0 | 0.0 | -4 | 3.03 | 132 | 446.5 | 461.5 | 461.5 | 446.0 |
| 2024-07-01 | 5.57 (-0.07) | 0.69 (+0.03) | 1.26 (+0.01) | -23 | 26.74 | 8 | 9.3 | 3 | 3.49 | 86 | 454.0 | 459.0 | 459.0 | 452.0 |
| 2024-06-28 | 5.64 (+0.07) | 0.66 (0.0) | 1.25 (0.0) | 21 | 25.0 | 0 | 0.0 | 1 | 1.19 | 84 | 457.0 | 459.5 | 463.5 | 455.0 |
| 2024-06-27 | 5.57 (-0.1) | 0.66 (0.0) | 1.25 (0.0) | -39 | 36.45 | 0 | 0.0 | 0 | 0.0 | 107 | 454.0 | 463.5 | 467.0 | 454.0 |
| 2024-06-26 | 5.67 (-0.05) | 0.66 (0.0) | 1.25 (0.0) | -14 | 14.43 | 0 | 0.0 | 1 | 1.03 | 97 | 463.5 | 469.0 | 469.0 | 463.5 |
| 2024-06-25 | 5.72 (-0.11) | 0.66 (+0.04) | 1.25 (+0.01) | -22 | 23.66 | 15 | 16.13 | 2 | 2.15 | 93 | 467.5 | 470.0 | 473.0 | 465.0 |
| 2024-06-24 | 5.83 (-0.19) | 0.62 (+0.04) | 1.24 (+0.01) | -52 | 49.52 | 12 | 11.43 | 4 | 3.81 | 105 | 473.0 | 481.5 | 481.5 | 473.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-21 | 6.02 (-0.29) | 0.58 (+0.06) | 1.23 (-0.01) | -22 | 22.0 | 21 | 21.0 | -3 | 3.0 | 100 | 482.0 | 485.0 | 485.0 | 482.0 |
| 2024-06-20 | 6.31 (+0.21) | 0.52 (+0.12) | 1.24 (0.0) | 51 | 30.36 | 39 | 23.21 | 0 | 0.0 | 168 | 484.0 | 480.0 | 486.5 | 480.0 |
| 2024-06-19 | 6.1 (-0.28) | 0.4 (0.0) | 1.24 (-0.01) | -88 | 30.77 | 0 | 0.0 | -3 | 1.05 | 286 | 477.5 | 490.5 | 490.5 | 477.0 |
| 2024-06-18 | 6.38 (+0.24) | 0.4 (0.0) | 1.25 (+0.04) | 72 | 17.22 | 0 | 0.0 | 12 | 2.87 | 418 | 485.0 | 474.5 | 489.0 | 472.0 |
| 2024-06-17 | 6.14 (+0.04) | 0.4 (0.0) | 1.21 (0.0) | 27 | 52.94 | 0 | 0.0 | 0 | 0.0 | 51 | 470.5 | 466.0 | 471.0 | 466.0 |
| 2024-06-14 | 6.1 (-0.04) | 0.4 (0.0) | 1.21 (0.0) | 14 | 26.42 | 0 | 0.0 | 1 | 1.89 | 53 | 467.0 | 466.0 | 470.0 | 463.0 |
| 2024-06-13 | 6.14 (-0.01) | 0.4 (0.0) | 1.21 (0.0) | 29 | 38.67 | 0 | 0.0 | -1 | 1.33 | 75 | 466.0 | 470.0 | 470.0 | 464.0 |
| 2024-06-12 | 6.15 (+0.03) | 0.4 (0.0) | 1.21 (0.0) | -7 | 13.73 | 0 | 0.0 | 0 | 0.0 | 51 | 465.0 | 473.0 | 473.0 | 465.0 |
| 2024-06-11 | 6.12 (+0.03) | 0.4 (0.0) | 1.21 (0.0) | 17 | 30.36 | 0 | 0.0 | 0 | 0.0 | 56 | 467.0 | 464.0 | 471.0 | 464.0 |
| 2024-06-07 | 6.09 (0.0) | 0.4 (0.0) | 1.21 (0.0) | 7 | 19.44 | 0 | 0.0 | -1 | 2.78 | 36 | 464.0 | 463.0 | 468.0 | 461.0 |
| 2024-06-06 | 6.09 (+0.04) | 0.4 (0.0) | 1.21 (0.0) | 12 | 19.35 | 0 | 0.0 | 1 | 1.61 | 62 | 463.0 | 465.5 | 471.5 | 462.0 |
| 2024-06-05 | 6.05 (+0.01) | 0.4 (0.0) | 1.21 (0.0) | 4 | 7.84 | 0 | 0.0 | 0 | 0.0 | 51 | 461.0 | 465.0 | 471.0 | 461.0 |
| 2024-06-04 | 6.04 (-0.05) | 0.4 (0.0) | 1.21 (0.0) | -2 | 2.44 | 0 | 0.0 | 0 | 0.0 | 82 | 462.0 | 476.0 | 476.0 | 462.0 |
| 2024-06-03 | 6.09 (-0.47) | 0.4 (0.0) | 1.21 (+0.01) | -41 | 46.59 | 0 | 0.0 | 3 | 3.41 | 88 | 465.0 | 470.0 | 481.0 | 465.0 |
| 2024-05-31 | 6.56 (-0.04) | 0.4 (0.0) | 1.2 (+0.01) | -10 | 3.12 | 0 | 0.0 | 4 | 1.25 | 321 | 469.0 | 474.5 | 485.0 | 469.0 |
| 2024-05-30 | 6.6 (+0.38) | 0.4 (0.0) | 1.19 (-0.01) | -13 | 18.06 | 0 | 0.0 | -4 | 5.56 | 72 | 461.0 | 464.5 | 465.0 | 458.0 |
| 2024-05-29 | 6.22 (+0.06) | 0.4 (-0.05) | 1.2 (0.0) | 21 | 23.6 | -18 | 20.22 | 0 | 0.0 | 89 | 461.0 | 466.0 | 466.5 | 460.5 |
| 2024-05-28 | 6.16 (-0.04) | 0.45 (0.0) | 1.2 (0.0) | 3 | 6.12 | 0 | 0.0 | -1 | 2.04 | 49 | 465.0 | 457.0 | 465.0 | 457.0 |
| 2024-05-27 | 6.2 (-0.12) | 0.45 (0.0) | 1.2 (+0.03) | -38 | 30.4 | 0 | 0.0 | 12 | 9.6 | 125 | 456.0 | 455.0 | 470.0 | 455.0 |
| 2024-05-24 | 6.32 (-0.02) | 0.45 (0.0) | 1.17 (0.0) | -2 | 3.03 | 0 | 0.0 | -1 | 1.52 | 66 | 451.0 | 449.0 | 454.0 | 446.0 |
| 2024-05-23 | 6.34 (-0.13) | 0.45 (0.0) | 1.17 (-0.01) | -42 | 42.0 | 0 | 0.0 | -2 | 2.0 | 100 | 449.0 | 454.5 | 455.5 | 449.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 6.47 (-0.08) | 0.45 (-0.03) | 1.18 (+0.01) | 5 | 4.42 | -9 | 7.96 | 2 | 1.77 | 113 | 455.0 | 446.5 | 459.5 | 446.5 |
| 2024-05-21 | 6.55 (-0.09) | 0.48 (0.0) | 1.17 (0.0) | -33 | 43.42 | -2 | 2.63 | -1 | 1.32 | 76 | 446.0 | 450.0 | 450.0 | 445.5 |
| 2024-05-20 | 6.64 (-0.27) | 0.48 (-0.03) | 1.17 (-0.01) | 24 | 26.37 | -9 | 9.89 | -2 | 2.2 | 91 | 450.0 | 451.0 | 455.0 | 445.0 |
| 2024-05-17 | 6.91 (+0.2) | 0.51 (-0.03) | 1.18 (0.0) | -6 | 14.63 | -10 | 24.39 | 1 | 2.44 | 41 | 452.0 | 452.5 | 453.5 | 451.0 |
| 2024-05-16 | 6.71 (+0.02) | 0.54 (0.0) | 1.18 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 2.22 | 45 | 453.5 | 452.0 | 456.0 | 452.0 |
| 2024-05-15 | 6.69 (+0.09) | 0.54 (-0.03) | 1.18 (-0.03) | 7 | 5.47 | -10 | 7.81 | -9 | 7.03 | 128 | 451.5 | 459.0 | 461.5 | 451.5 |
| 2024-05-14 | 6.6 (0.0) | 0.57 (-0.04) | 1.21 (+0.01) | -9 | 10.11 | -12 | 13.48 | 3 | 3.37 | 89 | 457.0 | 465.5 | 465.5 | 457.0 |
| 2024-05-13 | 6.6 (-0.37) | 0.61 (0.0) | 1.2 (0.0) | 2 | 6.06 | 0 | 0.0 | -1 | 3.03 | 33 | 463.5 | 467.0 | 467.0 | 461.0 |
| 2024-05-10 | 6.97 (-0.03) | 0.61 (0.0) | 1.2 (0.0) | 2 | 7.41 | 0 | 0.0 | 1 | 3.7 | 27 | 462.5 | 455.0 | 464.0 | 454.0 |
| 2024-05-09 | 7.0 (-0.13) | 0.61 (-0.02) | 1.2 (-0.04) | 10 | 10.87 | -6 | 6.52 | -13 | 14.13 | 92 | 453.0 | 464.0 | 464.0 | 453.0 |
| 2024-05-08 | 7.13 (+0.02) | 0.63 (-0.05) | 1.24 (0.0) | 24 | 21.05 | -18 | 15.79 | -2 | 1.75 | 114 | 464.0 | 465.5 | 467.5 | 462.5 |
| 2024-05-07 | 7.11 (-0.18) | 0.68 (0.0) | 1.24 (-0.01) | -7 | 10.0 | 0 | 0.0 | -2 | 2.86 | 70 | 467.0 | 468.0 | 475.0 | 466.5 |
| 2024-05-06 | 7.29 (-0.13) | 0.68 (0.0) | 1.25 (0.0) | -37 | 36.27 | 0 | 0.0 | -2 | 1.96 | 102 | 468.0 | 473.0 | 475.5 | 467.0 |
| 2024-05-03 | 7.42 (-0.12) | 0.68 (-0.06) | 1.25 (0.0) | -34 | 17.99 | -18 | 9.52 | 3 | 1.59 | 189 | 473.0 | 476.0 | 486.0 | 473.0 |
| 2024-05-02 | 7.54 (-0.33) | 0.74 (0.0) | 1.25 (0.0) | -36 | 34.29 | 0 | 0.0 | -2 | 1.9 | 105 | 471.0 | 467.5 | 472.5 | 467.5 |
| 2024-04-30 | 7.87 (-0.1) | 0.74 (0.0) | 1.25 (+0.02) | -20 | 12.99 | 0 | 0.0 | 6 | 3.9 | 154 | 473.5 | 475.5 | 480.0 | 470.0 |
| 2024-04-29 | 7.97 (+1.02) | 0.74 (0.0) | 1.23 (+0.05) | 126 | 27.33 | 0 | 0.0 | 18 | 3.9 | 461 | 480.0 | 445.0 | 480.0 | 445.0 |
| 2024-04-26 | 6.95 (+0.07) | 0.74 (-0.2) | 1.18 (0.0) | 29 | 16.67 | -65 | 37.36 | 0 | 0.0 | 174 | 438.5 | 451.0 | 458.0 | 438.5 |
| 2024-04-25 | 6.88 (+0.07) | 0.94 (-0.03) | 1.18 (0.0) | -1 | 1.16 | -10 | 11.63 | 0 | 0.0 | 86 | 450.0 | 453.5 | 455.0 | 448.0 |
| 2024-04-24 | 6.81 (-0.01) | 0.97 (-0.09) | 1.18 (0.0) | -1 | 0.66 | -30 | 19.74 | 0 | 0.0 | 152 | 456.0 | 445.0 | 458.5 | 445.0 |
| 2024-04-23 | 6.82 (+0.21) | 1.06 (-0.09) | 1.18 (0.0) | 43 | 22.87 | -30 | 15.96 | 2 | 1.06 | 188 | 442.0 | 444.0 | 446.0 | 435.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-22 | 6.61 (+0.36) | 1.15 (-0.09) | 1.18 (-0.03) | 54 | 22.41 | -46 | 19.09 | -10 | 4.15 | 241 | 442.0 | 450.0 | 455.0 | 436.5 |
| 2024-04-19 | 6.25 (-0.02) | 1.24 (-0.1) | 1.21 (0.0) | 13 | 4.33 | -30 | 10.0 | -2 | 0.67 | 300 | 451.0 | 471.0 | 471.0 | 443.0 |
| 2024-04-18 | 6.27 (+0.16) | 1.34 (-0.06) | 1.21 (0.0) | -7 | 3.87 | -23 | 12.71 | 1 | 0.55 | 181 | 471.0 | 476.0 | 481.0 | 471.0 |
| 2024-04-17 | 6.11 (0.0) | 1.4 (-0.14) | 1.21 (+0.02) | -36 | 14.69 | -43 | 17.55 | 6 | 2.45 | 245 | 478.0 | 481.0 | 490.0 | 477.5 |
| 2024-04-16 | 6.11 (-0.44) | 1.54 (-0.13) | 1.19 (+0.05) | -80 | 19.42 | -45 | 10.92 | 17 | 4.13 | 412 | 481.0 | 479.0 | 492.0 | 476.0 |
| 2024-04-15 | 6.55 (+0.1) | 1.67 (0.0) | 1.14 (-0.08) | -33 | 5.95 | 0 | 0.0 | -26 | 4.68 | 555 | 484.0 | 501.0 | 501.0 | 480.0 |
| 2024-04-12 | 6.45 (-0.06) | 1.67 (-0.01) | 1.22 (0.0) | -18 | 23.08 | -1 | 1.28 | 0 | 0.0 | 78 | 507.0 | 510.0 | 511.0 | 507.0 |
| 2024-04-11 | 6.51 (+0.03) | 1.68 (0.0) | 1.22 (-0.01) | -9 | 15.52 | 0 | 0.0 | -1 | 1.72 | 58 | 510.0 | 510.0 | 511.0 | 508.0 |
| 2024-04-10 | 6.48 (0.0) | 1.68 (0.0) | 1.23 (0.0) | 1 | 1.04 | 0 | 0.0 | -1 | 1.04 | 96 | 513.0 | 512.0 | 516.0 | 512.0 |
| 2024-04-09 | 6.48 (-0.01) | 1.68 (0.0) | 1.23 (+0.01) | -17 | 27.87 | -1 | 1.64 | 1 | 1.64 | 61 | 510.0 | 515.0 | 515.0 | 510.0 |
| 2024-04-08 | 6.49 (+0.1) | 1.68 (0.0) | 1.22 (+0.03) | -27 | 19.85 | 0 | 0.0 | 10 | 7.35 | 136 | 512.0 | 509.0 | 524.0 | 509.0 |
| 2024-04-03 | 6.39 (+0.15) | 1.68 (0.0) | 1.19 (-0.02) | -39 | 26.17 | 0 | 0.0 | -7 | 4.7 | 149 | 507.0 | 509.0 | 509.0 | 505.0 |
| 2024-04-02 | 6.24 (+0.14) | 1.68 (0.0) | 1.21 (0.0) | -6 | 6.06 | 0 | 0.0 | 0 | 0.0 | 99 | 512.0 | 512.0 | 519.0 | 510.0 |
| 2024-04-01 | 6.1 (-0.13) | 1.68 (-0.06) | 1.21 (-0.03) | -54 | 31.58 | -22 | 12.87 | -8 | 4.68 | 171 | 511.0 | 520.0 | 521.0 | 511.0 |
| 2024-03-29 | 6.23 (+0.1) | 1.74 (-0.01) | 1.24 (+0.02) | 45 | 27.95 | 0 | 0.0 | 6 | 3.73 | 161 | 519.0 | 514.0 | 526.0 | 514.0 |
| 2024-03-28 | 6.13 (-0.01) | 1.75 (0.0) | 1.22 (0.0) | -4 | 4.82 | 0 | 0.0 | 0 | 0.0 | 83 | 514.0 | 520.0 | 521.0 | 514.0 |
| 2024-03-27 | 6.14 (+0.01) | 1.75 (0.0) | 1.22 (+0.01) | 0 | 0.0 | 0 | 0.0 | 4 | 5.06 | 79 | 518.0 | 520.0 | 523.0 | 518.0 |
| 2024-03-26 | 6.13 (+0.06) | 1.75 (-0.09) | 1.21 (+0.02) | -4 | 1.36 | -31 | 10.54 | 5 | 1.7 | 294 | 517.0 | 520.0 | 527.0 | 515.0 |
| 2024-03-25 | 6.07 (-0.07) | 1.84 (0.0) | 1.19 (-0.01) | 7 | 12.07 | -1 | 1.72 | -1 | 1.72 | 58 | 516.0 | 523.0 | 523.0 | 516.0 |
| 2024-03-22 | 6.14 (-0.01) | 1.84 (0.0) | 1.2 (0.0) | -5 | 7.94 | 0 | 0.0 | -1 | 1.59 | 63 | 521.0 | 526.0 | 526.0 | 518.0 |
| 2024-03-21 | 6.15 (+0.05) | 1.84 (-0.06) | 1.2 (0.0) | 10 | 5.68 | -20 | 11.36 | -1 | 0.57 | 176 | 523.0 | 513.0 | 523.0 | 510.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 6.1 (-0.02) | 1.9 (0.0) | 1.2 (-0.06) | -35 | 20.83 | 0 | 0.0 | -17 | 10.12 | 168 | 508.0 | 518.0 | 518.0 | 508.0 |
| 2024-03-19 | 6.12 (-0.02) | 1.9 (-0.05) | 1.26 (+0.01) | -15 | 18.29 | -16 | 19.51 | 0 | 0.0 | 82 | 518.0 | 519.0 | 524.0 | 514.0 |
| 2024-03-18 | 6.14 (+0.04) | 1.95 (0.0) | 1.25 (-0.01) | 15 | 27.27 | -1 | 1.82 | -3 | 5.45 | 55 | 514.0 | 513.0 | 517.0 | 513.0 |
| 2024-03-15 | 6.1 (-0.05) | 1.95 (-0.01) | 1.26 (-0.02) | -18 | 18.56 | -1 | 1.03 | -6 | 6.19 | 97 | 515.0 | 520.0 | 522.0 | 513.0 |
| 2024-03-14 | 6.15 (-0.08) | 1.96 (0.0) | 1.28 (+0.02) | -21 | 28.38 | -1 | 1.35 | 5 | 6.76 | 74 | 520.0 | 521.0 | 527.0 | 520.0 |
| 2024-03-13 | 6.23 (+0.01) | 1.96 (0.0) | 1.26 (+0.01) | -11 | 8.27 | 0 | 0.0 | 5 | 3.76 | 133 | 525.0 | 531.0 | 533.0 | 523.0 |
| 2024-03-12 | 6.22 (-0.1) | 1.96 (-0.09) | 1.25 (0.0) | -12 | 11.11 | -30 | 27.78 | 1 | 0.93 | 108 | 527.0 | 523.0 | 530.0 | 522.0 |
| 2024-03-11 | 6.32 (-0.19) | 2.05 (-0.01) | 1.25 (+0.01) | -24 | 26.37 | -1 | 1.1 | 2 | 2.2 | 91 | 521.0 | 520.0 | 521.0 | 513.0 |
| 2024-03-08 | 6.51 (-0.22) | 2.06 (0.0) | 1.24 (0.0) | -35 | 16.75 | 0 | 0.0 | 2 | 0.96 | 209 | 520.0 | 530.0 | 531.0 | 510.0 |
| 2024-03-07 | 6.73 (-0.11) | 2.06 (0.0) | 1.24 (-0.01) | -57 | 17.12 | -1 | 0.3 | -4 | 1.2 | 333 | 525.0 | 545.0 | 545.0 | 523.0 |
| 2024-03-06 | 6.84 (+0.08) | 2.06 (0.0) | 1.25 (+0.02) | -7 | 5.07 | 0 | 0.0 | 5 | 3.62 | 138 | 542.0 | 544.0 | 549.0 | 542.0 |
| 2024-03-05 | 6.76 (0.0) | 2.06 (-0.11) | 1.23 (-0.05) | 12 | 7.84 | -35 | 22.88 | -14 | 9.15 | 153 | 548.0 | 558.0 | 558.0 | 546.0 |
| 2024-03-04 | 6.76 (+0.08) | 2.17 (-0.13) | 1.28 (+0.02) | 25 | 15.53 | -44 | 27.33 | 4 | 2.48 | 161 | 553.0 | 553.0 | 561.0 | 552.0 |
| 2024-03-01 | 6.68 (-0.33) | 2.3 (-0.03) | 1.26 (+0.01) | -12 | 12.0 | -11 | 11.0 | 5 | 5.0 | 100 | 552.0 | 558.0 | 558.0 | 549.0 |
| 2024-02-29 | 7.01 (0.0) | 2.33 (-0.06) | 1.25 (+0.01) | 0 | 0.0 | -20 | 20.0 | 2 | 2.0 | 100 | 552.0 | 552.0 | 557.0 | 550.0 |
| 2024-02-27 | 7.01 (-0.01) | 2.39 (-0.45) | 1.24 (+0.02) | -3 | 0.81 | -148 | 39.78 | 6 | 1.61 | 372 | 552.0 | 567.0 | 571.0 | 549.0 |
| 2024-02-26 | 7.02 (-0.11) | 2.84 (-0.01) | 1.22 (0.0) | -47 | 36.43 | 0 | 0.0 | 1 | 0.78 | 129 | 562.0 | 559.0 | 565.0 | 559.0 |
| 2024-02-23 | 7.13 (-0.01) | 2.85 (0.0) | 1.22 (0.0) | -14 | 4.64 | -1 | 0.33 | 1 | 0.33 | 302 | 561.0 | 564.0 | 573.0 | 560.0 |
| 2024-02-22 | 7.14 (+0.26) | 2.85 (0.0) | 1.22 (+0.01) | -65 | 18.06 | 0 | 0.0 | 4 | 1.11 | 360 | 561.0 | 564.0 | 567.0 | 555.0 |
| 2024-02-21 | 6.88 (-0.12) | 2.85 (0.0) | 1.21 (-0.06) | -91 | 18.61 | 0 | 0.0 | -21 | 4.29 | 489 | 564.0 | 566.0 | 567.0 | 548.0 |
| 2024-02-20 | 7.0 (-0.09) | 2.85 (0.0) | 1.27 (+0.11) | -75 | 17.77 | 0 | 0.0 | 35 | 8.29 | 422 | 569.0 | 568.0 | 573.0 | 562.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 7.09 (-0.05) | 2.85 (0.0) | 1.16 (+0.01) | -18 | 2.1 | 0 | 0.0 | 3 | 0.35 | 858 | 569.0 | 540.0 | 574.0 | 540.0 |
| 2024-02-16 | 7.14 (+0.02) | 2.85 (0.0) | 1.15 (+0.02) | 21 | 19.09 | -1 | 0.91 | 8 | 7.27 | 110 | 541.0 | 539.0 | 545.0 | 539.0 |
| 2024-02-15 | 7.12 (+0.08) | 2.85 (0.0) | 1.13 (-0.02) | 16 | 15.53 | 0 | 0.0 | -5 | 4.85 | 103 | 536.0 | 542.0 | 542.0 | 531.0 |
| 2024-02-05 | 7.04 (0.0) | 2.85 (-0.01) | 1.15 (-0.01) | 3 | 3.49 | -1 | 1.16 | -5 | 5.81 | 86 | 533.0 | 536.0 | 538.0 | 529.0 |
| 2024-02-02 | 7.04 (+0.04) | 2.86 (0.0) | 1.16 (0.0) | 13 | 10.16 | 0 | 0.0 | -2 | 1.56 | 128 | 536.0 | 532.0 | 542.0 | 532.0 |
| 2024-02-01 | 7.0 (+0.03) | 2.86 (0.0) | 1.16 (0.0) | 9 | 13.85 | 0 | 0.0 | 0 | 0.0 | 65 | 528.0 | 529.0 | 529.0 | 526.0 |
| 2024-01-31 | 6.97 (+0.02) | 2.86 (+0.01) | 1.16 (0.0) | 9 | 20.45 | 0 | 0.0 | 2 | 4.55 | 44 | 529.0 | 530.0 | 532.0 | 526.0 |
| 2024-01-30 | 6.95 (-0.08) | 2.85 (-0.01) | 1.16 (-0.01) | 2 | 4.17 | -1 | 2.08 | -3 | 6.25 | 48 | 530.0 | 538.0 | 538.0 | 530.0 |
| 2024-01-29 | 7.03 (-0.07) | 2.86 (0.0) | 1.17 (+0.01) | 2 | 2.67 | -1 | 1.33 | 1 | 1.33 | 75 | 533.0 | 534.0 | 540.0 | 532.0 |
| 2024-01-26 | 7.1 (+0.04) | 2.86 (0.0) | 1.16 (-0.03) | 27 | 48.21 | 0 | 0.0 | -7 | 12.5 | 56 | 532.0 | 528.0 | 532.0 | 528.0 |
| 2024-01-25 | 7.06 (+0.1) | 2.86 (-0.08) | 1.19 (-0.01) | 34 | 24.11 | -25 | 17.73 | -6 | 4.26 | 141 | 528.0 | 537.0 | 537.0 | 524.0 |
| 2024-01-24 | 6.96 (+0.05) | 2.94 (-0.07) | 1.2 (-0.01) | 18 | 24.66 | -25 | 34.25 | -2 | 2.74 | 73 | 531.0 | 532.0 | 535.0 | 529.0 |
| 2024-01-23 | 6.91 (-0.04) | 3.01 (-0.22) | 1.21 (0.0) | -3 | 1.89 | -69 | 43.4 | 0 | 0.0 | 159 | 532.0 | 540.0 | 540.0 | 529.0 |
| 2024-01-22 | 6.95 (+0.13) | 3.23 (+0.28) | 1.21 (+0.01) | 50 | 23.47 | 0 | 0.0 | 4 | 1.88 | 213 | 537.0 | 530.0 | 541.0 | 530.0 |
| 2024-01-19 | 6.82 (+0.08) | 2.95 (-0.12) | 1.2 (+0.01) | 59 | 28.23 | -41 | 19.62 | 2 | 0.96 | 209 | 521.0 | 513.0 | 521.0 | 510.0 |
| 2024-01-18 | 6.74 (-0.08) | 3.07 (-0.19) | 1.19 (-0.03) | 5 | 2.92 | -63 | 36.84 | -8 | 4.68 | 171 | 504.0 | 510.0 | 520.0 | 502.0 |
| 2024-01-17 | 6.82 (0.0) | 3.26 (-0.18) | 1.22 (-0.04) | 13 | 4.28 | -58 | 19.08 | -16 | 5.26 | 304 | 507.0 | 519.0 | 525.0 | 505.0 |
| 2024-01-16 | 6.82 (+0.09) | 3.44 (-0.15) | 1.26 (-0.07) | 46 | 28.22 | -50 | 30.67 | -20 | 12.27 | 163 | 523.0 | 520.0 | 528.0 | 516.0 |
| 2024-01-15 | 6.73 (+0.18) | 3.59 (-0.2) | 1.33 (-0.04) | 60 | 23.81 | -63 | 25.0 | -15 | 5.95 | 252 | 523.0 | 530.0 | 533.0 | 516.0 |
| 2024-01-12 | 6.55 (-0.07) | 3.79 (-0.08) | 1.37 (+0.01) | 12 | 8.82 | -28 | 20.59 | 3 | 2.21 | 136 | 529.0 | 540.0 | 540.0 | 528.0 |
| 2024-01-11 | 6.62 (-0.03) | 3.87 (0.0) | 1.36 (+0.01) | 3 | 5.17 | 0 | 0.0 | 5 | 8.62 | 58 | 540.0 | 537.0 | 543.0 | 535.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 6.65 (-0.1) | 3.87 (0.0) | 1.35 (-0.01) | -8 | 15.69 | 0 | 0.0 | -4 | 7.84 | 51 | 539.0 | 533.0 | 539.0 | 532.0 |
| 2024-01-09 | 6.75 (+0.03) | 3.87 (0.0) | 1.36 (-0.01) | 14 | 18.67 | 0 | 0.0 | -3 | 4.0 | 75 | 538.0 | 538.0 | 538.0 | 530.0 |
| 2024-01-08 | 6.72 (-0.1) | 3.87 (0.0) | 1.37 (-0.01) | 32 | 36.36 | 0 | 0.0 | -5 | 5.68 | 88 | 535.0 | 539.0 | 539.0 | 531.0 |
| 2024-01-05 | 6.82 (-0.11) | 3.87 (-0.15) | 1.38 (-0.01) | 20 | 14.08 | -48 | 33.8 | -1 | 0.7 | 142 | 532.0 | 544.0 | 544.0 | 532.0 |
| 2024-01-04 | 6.93 (+0.08) | 4.02 (-0.03) | 1.39 (0.0) | -37 | 16.52 | -12 | 5.36 | -1 | 0.45 | 224 | 537.0 | 546.0 | 553.0 | 533.0 |
| 2024-01-03 | 6.85 (+0.12) | 4.05 (-0.5) | 1.39 (-0.01) | 36 | 10.75 | -163 | 48.66 | -5 | 1.49 | 335 | 538.0 | 549.0 | 549.0 | 534.0 |
| 2024-01-02 | 6.73 (-0.28) | 4.55 (-0.14) | 1.4 (-0.06) | -118 | 34.91 | -47 | 13.91 | -17 | 5.03 | 338 | 549.0 | 562.0 | 568.0 | 547.0 |
| 2023-12-29 | 7.01 (+0.04) | 4.69 (-0.22) | 1.46 (+0.01) | 47 | 21.17 | -70 | 31.53 | 2 | 0.9 | 222 | 564.0 | 562.0 | 566.0 | 552.0 |
| 2023-12-28 | 6.97 (-0.19) | 4.91 (-0.27) | 1.45 (+0.01) | -5 | 2.79 | -90 | 50.28 | 3 | 1.68 | 179 | 558.0 | 561.0 | 561.0 | 554.0 |
| 2023-12-27 | 7.16 (+0.1) | 5.18 (-0.36) | 1.44 (0.0) | 48 | 15.89 | -119 | 39.4 | 1 | 0.33 | 302 | 561.0 | 560.0 | 570.0 | 558.0 |
| 2023-12-26 | 7.06 (+0.31) | 5.54 (-0.68) | 1.44 (+0.01) | 101 | 29.71 | -222 | 65.29 | 4 | 1.18 | 340 | 561.0 | 558.0 | 565.0 | 554.0 |
| 2023-12-25 | 6.75 (+0.15) | 6.22 (-0.39) | 1.43 (+0.01) | 33 | 15.71 | -130 | 61.9 | 3 | 1.43 | 210 | 555.0 | 559.0 | 560.0 | 552.0 |
| 2023-12-22 | 6.6 (-0.04) | 6.61 (-0.19) | 1.42 (+0.02) | -63 | 27.88 | -61 | 26.99 | 6 | 2.65 | 226 | 559.0 | 568.0 | 570.0 | 556.0 |
| 2023-12-21 | 6.64 (-0.05) | 6.8 (-0.06) | 1.4 (0.0) | 22 | 19.64 | -20 | 17.86 | -1 | 0.89 | 112 | 566.0 | 563.0 | 569.0 | 561.0 |
| 2023-12-20 | 6.69 (-0.3) | 6.86 (-0.22) | 1.4 (0.0) | -53 | 17.26 | -71 | 23.13 | -1 | 0.33 | 307 | 569.0 | 573.0 | 579.0 | 566.0 |
| 2023-12-19 | 6.99 (-0.22) | 7.08 (-0.01) | 1.4 (-0.01) | -65 | 40.37 | -2 | 1.24 | -1 | 0.62 | 161 | 573.0 | 575.0 | 584.0 | 572.0 |
| 2023-12-18 | 7.21 (-0.32) | 7.09 (0.0) | 1.41 (-0.01) | -73 | 33.18 | 0 | 0.0 | -4 | 1.82 | 220 | 574.0 | 575.0 | 582.0 | 571.0 |
| 2023-12-15 | 7.53 (+0.05) | 7.09 (-0.05) | 1.42 (+0.05) | 66 | 20.5 | -19 | 5.9 | 14 | 4.35 | 322 | 575.0 | 567.0 | 580.0 | 567.0 |
| 2023-12-14 | 7.48 (+0.11) | 7.14 (-0.28) | 1.37 (0.0) | 5 | 1.62 | -90 | 29.22 | 1 | 0.32 | 308 | 565.0 | 569.0 | 577.0 | 563.0 |
| 2023-12-13 | 7.37 (+0.02) | 7.42 (-0.18) | 1.37 (0.0) | -23 | 7.47 | -61 | 19.81 | 0 | 0.0 | 308 | 563.0 | 568.0 | 571.0 | 561.0 |
| 2023-12-12 | 7.35 (-0.37) | 7.6 (0.0) | 1.37 (0.0) | -141 | 45.05 | 0 | 0.0 | -1 | 0.32 | 313 | 567.0 | 577.0 | 578.0 | 567.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 7.72 (+0.02) | 7.6 (-0.02) | 1.37 (0.0) | -3 | 1.76 | -5 | 2.94 | 3 | 1.76 | 170 | 572.0 | 578.0 | 579.0 | 570.0 |
| 2023-12-08 | 7.7 (-0.47) | 7.62 (-0.19) | 1.37 (+0.02) | -164 | 42.27 | -62 | 15.98 | 4 | 1.03 | 388 | 572.0 | 579.0 | 583.0 | 570.0 |
| 2023-12-07 | 8.17 (0.0) | 7.81 (-0.2) | 1.35 (-0.04) | -117 | 27.99 | -69 | 16.51 | -14 | 3.35 | 418 | 575.0 | 582.0 | 586.0 | 574.0 |
| 2023-12-06 | 8.17 (-0.06) | 8.01 (-0.27) | 1.39 (+0.06) | 28 | 2.47 | -87 | 7.68 | 21 | 1.85 | 1133 | 583.0 | 561.0 | 589.0 | 561.0 |
| 2023-12-05 | 8.23 (-0.51) | 8.28 (-0.34) | 1.33 (+0.06) | -113 | 28.18 | -110 | 27.43 | 18 | 4.49 | 401 | 557.0 | 570.0 | 576.0 | 552.0 |
| 2023-12-04 | 8.74 (+0.11) | 8.62 (-0.52) | 1.27 (0.0) | 69 | 18.85 | -170 | 46.45 | 0 | 0.0 | 366 | 572.0 | 574.0 | 586.0 | 569.0 |
| 2023-12-01 | 8.63 (-0.04) | 9.14 (-0.38) | 1.27 (-0.05) | 36 | 6.99 | -125 | 24.27 | -15 | 2.91 | 515 | 573.0 | 580.0 | 583.0 | 566.0 |
| 2023-11-30 | 8.67 (-0.08) | 9.52 (-0.16) | 1.32 (-0.03) | -28 | 4.81 | -52 | 8.93 | -10 | 1.72 | 582 | 589.0 | 598.0 | 600.0 | 583.0 |
| 2023-11-29 | 8.75 (0.0) | 9.68 (+0.05) | 1.35 (+0.04) | 52 | 14.25 | 19 | 5.21 | 14 | 3.84 | 365 | 592.0 | 586.0 | 594.0 | 585.0 |
| 2023-11-28 | 8.75 (-0.06) | 9.63 (+0.03) | 1.31 (-0.05) | -34 | 8.9 | 8 | 2.09 | -18 | 4.71 | 382 | 586.0 | 590.0 | 591.0 | 581.0 |
| 2023-11-27 | 8.81 (+0.2) | 9.6 (+0.07) | 1.36 (+0.02) | 93 | 15.42 | 22 | 3.65 | 8 | 1.33 | 603 | 583.0 | 587.0 | 596.0 | 583.0 |
| 2023-11-24 | 8.61 (+0.16) | 9.53 (+0.05) | 1.34 (+0.07) | -26 | 2.88 | 16 | 1.77 | 22 | 2.43 | 904 | 580.0 | 580.0 | 596.0 | 558.0 |
| 2023-11-23 | 8.45 (+1.46) | 9.48 (+0.23) | 1.27 (-0.01) | 490 | 47.57 | 74 | 7.18 | -1 | 0.1 | 1030 | 573.0 | 542.0 | 583.0 | 542.0 |
| 2023-11-22 | 6.99 (-0.05) | 9.25 (0.0) | 1.28 (0.0) | 13 | 16.25 | 0 | 0.0 | -2 | 2.5 | 80 | 538.0 | 538.0 | 538.0 | 532.0 |
| 2023-11-21 | 7.04 (+0.1) | 9.25 (0.0) | 1.28 (-0.01) | 7 | 9.72 | 0 | 0.0 | -3 | 4.17 | 72 | 539.0 | 545.0 | 545.0 | 536.0 |
| 2023-11-20 | 6.94 (-0.07) | 9.25 (+0.02) | 1.29 (+0.01) | 3 | 5.17 | 5 | 8.62 | 5 | 8.62 | 58 | 538.0 | 540.0 | 540.0 | 532.0 |
| 2023-11-17 | 7.01 (-0.05) | 9.23 (+0.1) | 1.28 (0.0) | -6 | 5.5 | 38 | 34.86 | -1 | 0.92 | 109 | 536.0 | 540.0 | 540.0 | 533.0 |
| 2023-11-16 | 7.06 (+0.22) | 9.13 (+0.14) | 1.28 (0.0) | 79 | 32.24 | 45 | 18.37 | 0 | 0.0 | 245 | 533.0 | 525.0 | 538.0 | 522.0 |
| 2023-11-15 | 6.84 (+0.08) | 8.99 (+0.09) | 1.28 (0.0) | 18 | 11.11 | 28 | 17.28 | -1 | 0.62 | 162 | 520.0 | 532.0 | 533.0 | 520.0 |
| 2023-11-14 | 6.76 (+0.1) | 8.9 (0.0) | 1.28 (+0.01) | 30 | 31.91 | 0 | 0.0 | 4 | 4.26 | 94 | 525.0 | 522.0 | 525.0 | 516.0 |
| 2023-11-13 | 6.66 (+0.01) | 8.9 (-0.01) | 1.27 (-0.02) | 17 | 15.89 | -1 | 0.93 | -5 | 4.67 | 107 | 516.0 | 530.0 | 531.0 | 515.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 6.65 (-0.04) | 8.91 (-0.01) | 1.29 (0.0) | 4 | 8.0 | -3 | 6.0 | -2 | 4.0 | 50 | 521.0 | 520.0 | 521.0 | 519.0 |
| 2023-11-09 | 6.69 (-0.13) | 8.92 (+0.05) | 1.29 (0.0) | 0 | 0.0 | 15 | 17.24 | 1 | 1.15 | 87 | 523.0 | 532.0 | 532.0 | 520.0 |
| 2023-11-08 | 6.82 (-0.01) | 8.87 (+0.01) | 1.29 (0.0) | 29 | 34.52 | 0 | 0.0 | 1 | 1.19 | 84 | 523.0 | 524.0 | 526.0 | 520.0 |
| 2023-11-07 | 6.83 (+0.01) | 8.86 (-0.09) | 1.29 (0.0) | 15 | 15.15 | -29 | 29.29 | -1 | 1.01 | 99 | 524.0 | 528.0 | 528.0 | 520.0 |
| 2023-11-06 | 6.82 (+0.09) | 8.95 (+0.17) | 1.29 (+0.02) | 31 | 14.16 | 59 | 26.94 | 5 | 2.28 | 219 | 522.0 | 513.0 | 527.0 | 507.0 |
| 2023-11-03 | 6.73 (+0.04) | 8.78 (+0.01) | 1.27 (0.0) | 18 | 11.32 | 0 | 0.0 | 1 | 0.63 | 159 | 511.0 | 510.0 | 514.0 | 508.0 |
| 2023-11-02 | 6.69 (0.0) | 8.77 (+0.02) | 1.27 (+0.01) | 18 | 10.71 | 7 | 4.17 | 3 | 1.79 | 168 | 505.0 | 496.0 | 505.0 | 496.0 |
| 2023-11-01 | 6.69 (-0.26) | 8.75 (0.0) | 1.26 (0.0) | -51 | 38.64 | 0 | 0.0 | 1 | 0.76 | 132 | 491.5 | 503.0 | 503.0 | 490.5 |
| 2023-10-31 | 6.95 (0.0) | 8.75 (0.0) | 1.26 (-0.01) | -25 | 8.96 | 0 | 0.0 | -3 | 1.08 | 279 | 496.0 | 505.0 | 513.0 | 493.0 |
| 2023-10-30 | 6.95 (-0.25) | 8.75 (0.0) | 1.27 (-0.01) | -125 | 39.18 | 0 | 0.0 | -2 | 0.63 | 319 | 494.0 | 492.0 | 498.5 | 490.0 |
| 2023-10-27 | 7.2 (-0.16) | 8.75 (-0.85) | 1.28 (-0.16) | -108 | 11.7 | -277 | 30.01 | -53 | 5.74 | 923 | 491.0 | 525.0 | 526.0 | 490.0 |
| 2023-10-26 | 7.36 (-0.27) | 9.6 (-0.13) | 1.44 (-0.04) | -184 | 31.94 | 19 | 3.3 | -13 | 2.26 | 576 | 524.0 | 535.0 | 542.0 | 524.0 |
| 2023-10-25 | 7.63 (+0.06) | 9.73 (-0.14) | 1.48 (+0.01) | 22 | 12.79 | -45 | 26.16 | 1 | 0.58 | 172 | 557.0 | 564.0 | 570.0 | 555.0 |
| 2023-10-24 | 7.57 (+0.05) | 9.87 (+0.01) | 1.47 (0.0) | -9 | 6.98 | 0 | 0.0 | 0 | 0.0 | 129 | 564.0 | 556.0 | 564.0 | 550.0 |
| 2023-10-23 | 7.52 (-0.01) | 9.86 (+0.04) | 1.47 (-0.01) | -65 | 20.63 | 14 | 4.44 | -3 | 0.95 | 315 | 557.0 | 585.0 | 588.0 | 555.0 |
| 2023-10-20 | 7.53 (-0.23) | 9.82 (+0.29) | 1.48 (0.0) | -99 | 40.91 | 93 | 38.43 | 1 | 0.41 | 242 | 585.0 | 581.0 | 589.0 | 578.0 |
| 2023-10-19 | 7.76 (-0.17) | 9.53 (+0.5) | 1.48 (-0.03) | -102 | 22.08 | 165 | 35.71 | -8 | 1.73 | 462 | 581.0 | 580.0 | 595.0 | 580.0 |
| 2023-10-18 | 7.93 (-0.07) | 9.03 (+0.51) | 1.51 (-0.1) | -92 | 22.49 | 170 | 41.56 | -34 | 8.31 | 409 | 580.0 | 583.0 | 593.0 | 568.0 |
| 2023-10-17 | 8.0 (+0.03) | 8.52 (+0.61) | 1.61 (+0.21) | -81 | 11.65 | 201 | 28.92 | 67 | 9.64 | 695 | 588.0 | 588.0 | 601.0 | 587.0 |
| 2023-10-16 | 7.97 (+0.13) | 7.91 (+0.66) | 1.4 (0.0) | 5 | 0.7 | 214 | 30.06 | 1 | 0.14 | 712 | 580.0 | 568.0 | 594.0 | 568.0 |
| 2023-10-13 | 7.84 (+0.22) | 7.25 (+0.45) | 1.4 (+0.04) | 21 | 4.84 | 146 | 33.64 | 12 | 2.76 | 434 | 574.0 | 552.0 | 578.0 | 552.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 7.62 (-0.19) | 6.8 (+0.11) | 1.36 (-0.01) | -11 | 6.29 | 40 | 22.86 | 0 | 0.0 | 175 | 556.0 | 544.0 | 560.0 | 544.0 |
| 2023-10-11 | 7.81 (+0.06) | 6.69 (+0.1) | 1.37 (+0.01) | -8 | 2.72 | 30 | 10.2 | 2 | 0.68 | 294 | 543.0 | 552.0 | 559.0 | 543.0 |
| 2023-10-06 | 7.75 (-0.35) | 6.59 (0.0) | 1.36 (0.0) | -101 | 37.0 | 0 | 0.0 | 0 | 0.0 | 273 | 552.0 | 575.0 | 575.0 | 552.0 |
| 2023-10-05 | 8.1 (-0.28) | 6.59 (+0.1) | 1.36 (-0.01) | -60 | 23.08 | 35 | 13.46 | -2 | 0.77 | 260 | 566.0 | 573.0 | 578.0 | 563.0 |
| 2023-10-04 | 8.38 (+0.12) | 6.49 (+0.16) | 1.37 (+0.02) | 36 | 9.09 | 51 | 12.88 | 5 | 1.26 | 396 | 573.0 | 560.0 | 575.0 | 556.0 |
| 2023-10-03 | 8.26 (0.0) | 6.33 (+0.03) | 1.35 (+0.05) | -25 | 7.04 | 10 | 2.82 | 17 | 4.79 | 355 | 573.0 | 581.0 | 581.0 | 560.0 |
| 2023-10-02 | 8.26 (-0.4) | 6.3 (+0.05) | 1.3 (+0.02) | -101 | 28.06 | 16 | 4.44 | 6 | 1.67 | 360 | 581.0 | 592.0 | 594.0 | 578.0 |
| 2023-09-28 | 8.66 (-0.06) | 6.25 (+0.71) | 1.28 (+0.07) | -73 | 4.64 | 235 | 14.95 | 24 | 1.53 | 1572 | 580.0 | 588.0 | 602.0 | 577.0 |
| 2023-09-27 | 8.72 (+0.86) | 5.54 (+0.63) | 1.21 (+0.02) | 238 | 12.53 | 207 | 10.9 | 6 | 0.32 | 1899 | 585.0 | 550.0 | 590.0 | 549.0 |
| 2023-09-26 | 7.86 (+0.08) | 4.91 (+0.1) | 1.19 (-0.02) | 37 | 23.87 | 30 | 19.35 | -5 | 3.23 | 155 | 537.0 | 527.0 | 545.0 | 524.0 |
| 2023-09-25 | 7.78 (-0.02) | 4.81 (0.0) | 1.21 (+0.01) | -8 | 17.39 | 0 | 0.0 | 2 | 4.35 | 46 | 521.0 | 529.0 | 529.0 | 520.0 |
| 2023-09-22 | 7.8 (+0.03) | 4.81 (+0.03) | 1.2 (0.0) | 12 | 19.67 | 10 | 16.39 | 2 | 3.28 | 61 | 529.0 | 518.0 | 529.0 | 518.0 |
| 2023-09-21 | 7.77 (-0.02) | 4.78 (+0.06) | 1.2 (-0.03) | -3 | 2.75 | 20 | 18.35 | -9 | 8.26 | 109 | 520.0 | 526.0 | 530.0 | 516.0 |
| 2023-09-20 | 7.79 (+0.04) | 4.72 (+0.03) | 1.23 (-0.02) | -17 | 8.63 | 10 | 5.08 | -8 | 4.06 | 197 | 533.0 | 549.0 | 550.0 | 529.0 |
| 2023-09-19 | 7.75 (-0.07) | 4.69 (+0.06) | 1.25 (0.0) | -24 | 20.0 | 22 | 18.33 | 1 | 0.83 | 120 | 546.0 | 558.0 | 558.0 | 546.0 |
| 2023-09-18 | 7.82 (+0.01) | 4.63 (+0.12) | 1.25 (+0.01) | 8 | 5.13 | 39 | 25.0 | 1 | 0.64 | 156 | 555.0 | 543.0 | 558.0 | 543.0 |
| 2023-09-15 | 7.81 (+0.11) | 4.51 (+0.2) | 1.24 (+0.01) | 22 | 8.94 | 64 | 26.02 | 7 | 2.85 | 246 | 549.0 | 541.0 | 553.0 | 539.0 |
| 2023-09-14 | 7.7 (+0.02) | 4.31 (+0.03) | 1.23 (+0.02) | 2 | 1.75 | 10 | 8.77 | 4 | 3.51 | 114 | 539.0 | 533.0 | 542.0 | 533.0 |
| 2023-09-13 | 7.68 (+0.02) | 4.28 (+0.03) | 1.21 (0.0) | -1 | 1.56 | 10 | 15.62 | 2 | 3.12 | 64 | 533.0 | 534.0 | 536.0 | 527.0 |
| 2023-09-12 | 7.66 (+0.05) | 4.25 (+0.03) | 1.21 (+0.02) | 2 | 1.94 | 10 | 9.71 | 7 | 6.8 | 103 | 536.0 | 519.0 | 538.0 | 518.0 |
| 2023-09-11 | 7.61 (+0.03) | 4.22 (+0.03) | 1.19 (-0.01) | 1 | 0.95 | 10 | 9.52 | -5 | 4.76 | 105 | 518.0 | 530.0 | 530.0 | 515.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 7.58 (+0.08) | 4.19 (+0.03) | 1.2 (+0.02) | 12 | 8.28 | 10 | 6.9 | 8 | 5.52 | 145 | 534.0 | 532.0 | 535.0 | 527.0 |
| 2023-09-07 | 7.5 (-0.05) | 4.16 (+0.06) | 1.18 (-0.03) | -51 | 12.06 | 19 | 4.49 | -11 | 2.6 | 423 | 538.0 | 539.0 | 547.0 | 526.0 |
| 2023-09-06 | 7.55 (+0.2) | 4.1 (-0.02) | 1.21 (+0.07) | 74 | 11.58 | -5 | 0.78 | 24 | 3.76 | 639 | 551.0 | 535.0 | 554.0 | 530.0 |
| 2023-09-05 | 7.35 (+0.25) | 4.12 (+0.03) | 1.14 (0.0) | 65 | 21.52 | 8 | 2.65 | -1 | 0.33 | 302 | 532.0 | 516.0 | 534.0 | 512.0 |
| 2023-09-04 | 7.1 (+0.22) | 4.09 (+0.03) | 1.14 (-0.01) | 63 | 26.14 | 12 | 4.98 | -2 | 0.83 | 241 | 514.0 | 497.0 | 514.0 | 488.0 |
| 2023-09-01 | 6.88 (+0.02) | 4.06 (+0.02) | 1.15 (0.0) | 9 | 11.39 | 5 | 6.33 | 1 | 1.27 | 79 | 519.0 | 515.0 | 520.0 | 510.0 |
| 2023-08-31 | 6.86 (+0.04) | 4.04 (+0.02) | 1.15 (+0.01) | 9 | 18.37 | 5 | 10.2 | 1 | 2.04 | 49 | 512.0 | 509.0 | 513.0 | 508.0 |
| 2023-08-30 | 6.82 (+0.02) | 4.02 (-0.01) | 1.14 (0.0) | 12 | 10.81 | 0 | 0.0 | 0 | 0.0 | 111 | 511.0 | 518.0 | 521.0 | 508.0 |
| 2023-08-29 | 6.8 (+0.05) | 4.03 (0.0) | 1.14 (0.0) | 15 | 22.06 | 0 | 0.0 | 1 | 1.47 | 68 | 512.0 | 506.0 | 512.0 | 504.0 |
| 2023-08-28 | 6.75 (-0.13) | 4.03 (+0.01) | 1.14 (-0.03) | -67 | 51.15 | 0 | 0.0 | -11 | 8.4 | 131 | 503.0 | 515.0 | 515.0 | 494.0 |
| 2023-08-25 | 6.88 (-0.07) | 4.02 (+0.14) | 1.17 (-0.04) | -44 | 16.73 | 48 | 18.25 | -12 | 4.56 | 263 | 508.0 | 493.5 | 524.0 | 493.5 |
| 2023-08-24 | 6.95 (+0.06) | 3.88 (0.0) | 1.21 (+0.07) | 11 | 7.97 | 0 | 0.0 | 22 | 15.94 | 138 | 503.0 | 498.0 | 504.0 | 493.0 |
| 2023-08-23 | 6.89 (+0.03) | 3.88 (+0.04) | 1.14 (0.0) | 6 | 11.54 | 10 | 19.23 | 2 | 3.85 | 52 | 494.0 | 491.0 | 494.0 | 487.5 |
| 2023-08-22 | 6.86 (-0.01) | 3.84 (-0.01) | 1.14 (0.0) | -6 | 9.52 | 0 | 0.0 | 0 | 0.0 | 63 | 487.5 | 495.5 | 495.5 | 484.5 |
| 2023-08-21 | 6.87 (-0.06) | 3.85 (+0.03) | 1.14 (0.0) | -26 | 44.83 | 9 | 15.52 | -1 | 1.72 | 58 | 484.5 | 484.0 | 490.0 | 483.0 |
| 2023-08-18 | 6.93 (-0.07) | 3.82 (+0.02) | 1.14 (0.0) | -1 | 1.18 | 5 | 5.88 | 0 | 0.0 | 85 | 484.0 | 491.5 | 496.0 | 484.0 |
| 2023-08-17 | 7.0 (-0.01) | 3.8 (-0.04) | 1.14 (0.0) | 13 | 23.21 | -11 | 19.64 | 0 | 0.0 | 56 | 491.0 | 479.0 | 498.0 | 476.0 |
| 2023-08-16 | 7.01 (+0.09) | 3.84 (0.0) | 1.14 (-0.02) | 21 | 22.11 | 0 | 0.0 | -7 | 7.37 | 95 | 480.0 | 482.5 | 485.5 | 472.0 |
| 2023-08-15 | 6.92 (+0.01) | 3.84 (+0.04) | 1.16 (0.0) | 0 | 0.0 | 11 | 20.37 | 1 | 1.85 | 54 | 482.5 | 489.0 | 492.0 | 480.0 |
| 2023-08-14 | 6.91 (-0.04) | 3.8 (-0.01) | 1.16 (-0.01) | 7 | 8.33 | 0 | 0.0 | -2 | 2.38 | 84 | 479.0 | 480.0 | 487.5 | 475.0 |
| 2023-08-11 | 6.95 (+0.16) | 3.81 (0.0) | 1.17 (-0.02) | 44 | 33.08 | 0 | 0.0 | -6 | 4.51 | 133 | 483.5 | 489.0 | 494.0 | 483.5 |
| 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 | |||
| 2023-08-10 | 6.79 (-0.08) | 3.81 (+0.01) | 1.19 (-0.05) | 6 | 2.21 | 0 | 0.0 | -17 | 6.25 | 272 | 489.0 | 507.0 | 507.0 | 485.0 |
| 2023-08-09 | 6.87 (+0.01) | 3.8 (0.0) | 1.24 (0.0) | 7 | 10.0 | 0 | 0.0 | -1 | 1.43 | 70 | 508.0 | 509.0 | 509.0 | 504.0 |
| 2023-08-08 | 6.86 (-0.05) | 3.8 (+0.01) | 1.24 (-0.01) | -20 | 25.32 | 2 | 2.53 | -5 | 6.33 | 79 | 509.0 | 517.0 | 517.0 | 504.0 |
| 2023-08-07 | 6.91 (-0.05) | 3.79 (-0.01) | 1.25 (-0.01) | -20 | 25.0 | 0 | 0.0 | -2 | 2.5 | 80 | 511.0 | 514.0 | 518.0 | 509.0 |
| 2023-08-04 | 6.96 (-0.05) | 3.8 (+0.15) | 1.26 (-0.01) | -59 | 37.82 | 50 | 32.05 | -3 | 1.92 | 156 | 516.0 | 508.0 | 519.0 | 503.0 |
| 2023-08-02 | 7.01 (-0.03) | 3.65 (+0.1) | 1.27 (-0.02) | -32 | 16.75 | 30 | 15.71 | -4 | 2.09 | 191 | 507.0 | 513.0 | 519.0 | 502.0 |
| 2023-08-01 | 7.04 (0.0) | 3.55 (0.0) | 1.29 (0.0) | -17 | 6.91 | 1 | 0.41 | 0 | 0.0 | 246 | 512.0 | 521.0 | 521.0 | 508.0 |
| 2023-07-31 | 7.04 (+0.09) | 3.55 (-0.24) | 1.29 (-0.24) | -184 | 18.68 | -78 | 7.92 | -81 | 8.22 | 985 | 515.0 | 554.0 | 554.0 | 510.0 |
| 2023-07-28 | 6.95 (+0.22) | 3.79 (-0.17) | 1.53 (-0.01) | 78 | 22.87 | -55 | 16.13 | -2 | 0.59 | 341 | 564.0 | 556.0 | 564.0 | 536.0 |
| 2023-07-27 | 6.73 (+0.04) | 3.96 (-0.05) | 1.54 (-0.01) | 7 | 3.76 | -18 | 9.68 | -6 | 3.23 | 186 | 554.0 | 546.0 | 555.0 | 545.0 |
| 2023-07-26 | 6.69 (-0.05) | 4.01 (-0.18) | 1.55 (-0.19) | -44 | 9.78 | -58 | 12.89 | -62 | 13.78 | 450 | 545.0 | 582.0 | 583.0 | 545.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 5.58 (-0.14) | 0.86 (-0.02) | 1.24 (-0.04) | -87 | 16.02 | -6 | 1.1 | -12 | 2.21 | 543 | 463.5 | 473.0 | 479.5 | 463.5 |
| 2024-07-12 | 5.72 (-0.07) | 0.88 (+0.1) | 1.28 (+0.03) | 7 | 0.76 | 31 | 3.37 | 9 | 0.98 | 919 | 472.0 | 478.0 | 500.0 | 471.0 |
| 2024-07-05 | 5.79 (+0.15) | 0.78 (+0.12) | 1.25 (0.0) | -9 | 0.89 | 40 | 3.96 | -1 | 0.1 | 1009 | 478.0 | 459.0 | 483.0 | 442.0 |
| 2024-06-28 | 5.64 (-0.38) | 0.66 (+0.08) | 1.25 (+0.02) | -106 | 21.72 | 27 | 5.53 | 8 | 1.64 | 488 | 457.0 | 481.5 | 481.5 | 454.0 |
| 2024-06-21 | 6.02 (-0.08) | 0.58 (+0.18) | 1.23 (+0.02) | 40 | 3.9 | 60 | 5.85 | 6 | 0.59 | 1025 | 482.0 | 466.0 | 490.5 | 466.0 |
| 2024-06-14 | 6.1 (+0.01) | 0.4 (0.0) | 1.21 (0.0) | 53 | 22.36 | 0 | 0.0 | 0 | 0.0 | 237 | 467.0 | 464.0 | 473.0 | 463.0 |
| 2024-06-07 | 6.09 (-0.47) | 0.4 (0.0) | 1.21 (+0.01) | -20 | 6.23 | 0 | 0.0 | 3 | 0.93 | 321 | 464.0 | 470.0 | 481.0 | 461.0 |
| 2024-05-31 | 6.56 (+0.24) | 0.4 (-0.05) | 1.2 (+0.03) | -37 | 5.61 | -18 | 2.73 | 11 | 1.67 | 659 | 469.0 | 455.0 | 485.0 | 455.0 |
| 2024-05-24 | 6.32 (-0.59) | 0.45 (-0.06) | 1.17 (-0.01) | -48 | 10.74 | -20 | 4.47 | -4 | 0.89 | 447 | 451.0 | 451.0 | 459.5 | 445.0 |
| 2024-05-17 | 6.91 (-0.06) | 0.51 (-0.1) | 1.18 (-0.02) | -6 | 1.78 | -32 | 9.47 | -7 | 2.07 | 338 | 452.0 | 467.0 | 467.0 | 451.0 |
| 2024-05-10 | 6.97 (-0.45) | 0.61 (-0.07) | 1.2 (-0.05) | -8 | 1.96 | -24 | 5.88 | -18 | 4.41 | 408 | 462.5 | 473.0 | 475.5 | 453.0 |
| 2024-05-03 | 7.42 (+0.47) | 0.68 (-0.06) | 1.25 (+0.07) | 36 | 3.96 | -18 | 1.98 | 25 | 2.75 | 910 | 473.0 | 445.0 | 486.0 | 445.0 |
| 2024-04-26 | 6.95 (+0.7) | 0.74 (-0.5) | 1.18 (-0.03) | 124 | 14.71 | -181 | 21.47 | -8 | 0.95 | 843 | 438.5 | 450.0 | 458.5 | 435.0 |
| 2024-04-19 | 6.25 (-0.2) | 1.24 (-0.43) | 1.21 (-0.01) | -143 | 8.43 | -141 | 8.31 | -4 | 0.24 | 1696 | 451.0 | 501.0 | 501.0 | 443.0 |
| 2024-04-12 | 6.45 (+0.06) | 1.67 (-0.01) | 1.22 (+0.03) | -70 | 16.24 | -2 | 0.46 | 9 | 2.09 | 431 | 507.0 | 509.0 | 524.0 | 507.0 |
| 2024-04-03 | 6.39 (+0.16) | 1.68 (-0.06) | 1.19 (-0.05) | -99 | 23.52 | -22 | 5.23 | -15 | 3.56 | 421 | 507.0 | 520.0 | 521.0 | 505.0 |
| 2024-03-29 | 6.23 (+0.09) | 1.74 (-0.1) | 1.24 (+0.04) | 44 | 6.5 | -32 | 4.73 | 14 | 2.07 | 677 | 519.0 | 523.0 | 527.0 | 514.0 |
| 2024-03-22 | 6.14 (+0.04) | 1.84 (-0.11) | 1.2 (-0.06) | -30 | 5.5 | -37 | 6.79 | -22 | 4.04 | 545 | 521.0 | 513.0 | 526.0 | 508.0 |
| 2024-03-15 | 6.1 (-0.41) | 1.95 (-0.11) | 1.26 (+0.02) | -86 | 17.0 | -33 | 6.52 | 7 | 1.38 | 506 | 515.0 | 520.0 | 533.0 | 513.0 |
| 2024-03-08 | 6.51 (-0.17) | 2.06 (-0.24) | 1.24 (-0.02) | -62 | 6.23 | -80 | 8.04 | -7 | 0.7 | 995 | 520.0 | 553.0 | 561.0 | 510.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 6.68 (-0.45) | 2.3 (-0.55) | 1.26 (+0.04) | -62 | 8.82 | -179 | 25.46 | 14 | 1.99 | 703 | 552.0 | 559.0 | 571.0 | 549.0 |
| 2024-02-23 | 7.13 (-0.01) | 2.85 (0.0) | 1.22 (+0.07) | -263 | 10.81 | -1 | 0.04 | 22 | 0.9 | 2432 | 561.0 | 540.0 | 574.0 | 540.0 |
| 2024-02-16 | 7.14 (+0.1) | 2.85 (0.0) | 1.15 (0.0) | 37 | 17.37 | -1 | 0.47 | 3 | 1.41 | 213 | 541.0 | 542.0 | 545.0 | 531.0 |
| 2024-02-05 | 7.04 (0.0) | 2.85 (-0.01) | 1.15 (-0.01) | 3 | 3.49 | -1 | 1.16 | -5 | 5.81 | 86 | 533.0 | 536.0 | 538.0 | 529.0 |
| 2024-02-02 | 7.04 (-0.06) | 2.86 (0.0) | 1.16 (0.0) | 35 | 9.67 | -2 | 0.55 | -2 | 0.55 | 362 | 536.0 | 534.0 | 542.0 | 526.0 |
| 2024-01-26 | 7.1 (+0.28) | 2.86 (-0.09) | 1.16 (-0.04) | 126 | 19.57 | -119 | 18.48 | -11 | 1.71 | 644 | 532.0 | 530.0 | 541.0 | 524.0 |
| 2024-01-19 | 6.82 (+0.27) | 2.95 (-0.84) | 1.2 (-0.17) | 183 | 16.61 | -275 | 24.95 | -57 | 5.17 | 1102 | 521.0 | 530.0 | 533.0 | 502.0 |
| 2024-01-12 | 6.55 (-0.27) | 3.79 (-0.08) | 1.37 (-0.01) | 53 | 12.93 | -28 | 6.83 | -4 | 0.98 | 410 | 529.0 | 539.0 | 543.0 | 528.0 |
| 2024-01-05 | 6.82 (-0.19) | 3.87 (-0.82) | 1.38 (-0.08) | -99 | 9.51 | -270 | 25.94 | -24 | 2.31 | 1041 | 532.0 | 562.0 | 568.0 | 532.0 |
| 2023-12-29 | 7.01 (+0.41) | 4.69 (-1.92) | 1.46 (+0.04) | 224 | 17.86 | -631 | 50.32 | 13 | 1.04 | 1254 | 564.0 | 559.0 | 570.0 | 552.0 |
| 2023-12-22 | 6.6 (-0.93) | 6.61 (-0.48) | 1.42 (0.0) | -232 | 22.57 | -154 | 14.98 | -1 | 0.1 | 1028 | 559.0 | 575.0 | 584.0 | 556.0 |
| 2023-12-15 | 7.53 (-0.17) | 7.09 (-0.53) | 1.42 (+0.05) | -96 | 6.75 | -175 | 12.3 | 17 | 1.19 | 1423 | 575.0 | 578.0 | 580.0 | 561.0 |
| 2023-12-08 | 7.7 (-0.93) | 7.62 (-1.52) | 1.37 (+0.1) | -297 | 10.97 | -498 | 18.39 | 29 | 1.07 | 2708 | 572.0 | 574.0 | 589.0 | 552.0 |
| 2023-12-01 | 8.63 (+0.02) | 9.14 (-0.39) | 1.27 (-0.07) | 119 | 4.86 | -128 | 5.23 | -21 | 0.86 | 2449 | 573.0 | 587.0 | 600.0 | 566.0 |
| 2023-11-24 | 8.61 (+1.6) | 9.53 (+0.3) | 1.34 (+0.06) | 487 | 22.68 | 95 | 4.42 | 21 | 0.98 | 2147 | 580.0 | 540.0 | 596.0 | 532.0 |
| 2023-11-17 | 7.01 (+0.36) | 9.23 (+0.32) | 1.28 (-0.01) | 138 | 19.19 | 110 | 15.3 | -3 | 0.42 | 719 | 536.0 | 530.0 | 540.0 | 515.0 |
| 2023-11-10 | 6.65 (-0.08) | 8.91 (+0.13) | 1.29 (+0.02) | 79 | 14.6 | 42 | 7.76 | 4 | 0.74 | 541 | 521.0 | 513.0 | 532.0 | 507.0 |
| 2023-11-03 | 6.73 (-0.47) | 8.78 (+0.03) | 1.27 (-0.01) | -165 | 15.58 | 7 | 0.66 | 0 | 0.0 | 1059 | 511.0 | 492.0 | 514.0 | 490.0 |
| 2023-10-27 | 7.2 (-0.33) | 8.75 (-1.07) | 1.28 (-0.2) | -344 | 16.25 | -289 | 13.65 | -68 | 3.21 | 2117 | 491.0 | 585.0 | 588.0 | 490.0 |
| 2023-10-20 | 7.53 (-0.31) | 9.82 (+2.57) | 1.48 (+0.08) | -369 | 14.63 | 843 | 33.41 | 27 | 1.07 | 2523 | 585.0 | 568.0 | 601.0 | 568.0 |
| 2023-10-13 | 7.84 (+0.09) | 7.25 (+0.66) | 1.4 (+0.04) | 2 | 0.22 | 216 | 23.87 | 14 | 1.55 | 905 | 574.0 | 552.0 | 578.0 | 543.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 7.75 (-0.91) | 6.59 (+0.34) | 1.36 (+0.08) | -251 | 15.26 | 112 | 6.81 | 26 | 1.58 | 1645 | 552.0 | 592.0 | 594.0 | 552.0 |
| 2023-09-28 | 8.66 (+0.86) | 6.25 (+1.44) | 1.28 (+0.08) | 194 | 5.28 | 472 | 12.85 | 27 | 0.73 | 3674 | 580.0 | 529.0 | 602.0 | 520.0 |
| 2023-09-22 | 7.8 (-0.01) | 4.81 (+0.3) | 1.2 (-0.04) | -24 | 3.72 | 101 | 15.66 | -13 | 2.02 | 645 | 529.0 | 543.0 | 558.0 | 516.0 |
| 2023-09-15 | 7.81 (+0.23) | 4.51 (+0.32) | 1.24 (+0.04) | 26 | 4.11 | 104 | 16.43 | 15 | 2.37 | 633 | 549.0 | 530.0 | 553.0 | 515.0 |
| 2023-09-08 | 7.58 (+0.7) | 4.19 (+0.13) | 1.2 (+0.05) | 163 | 9.3 | 44 | 2.51 | 18 | 1.03 | 1752 | 534.0 | 497.0 | 554.0 | 488.0 |
| 2023-09-01 | 6.88 (0.0) | 4.06 (+0.04) | 1.15 (-0.02) | -22 | 5.01 | 10 | 2.28 | -8 | 1.82 | 439 | 519.0 | 515.0 | 521.0 | 494.0 |
| 2023-08-25 | 6.88 (-0.05) | 4.02 (+0.2) | 1.17 (+0.03) | -59 | 10.23 | 67 | 11.61 | 11 | 1.91 | 577 | 508.0 | 484.0 | 524.0 | 483.0 |
| 2023-08-18 | 6.93 (-0.02) | 3.82 (+0.01) | 1.14 (-0.03) | 40 | 10.64 | 5 | 1.33 | -8 | 2.13 | 376 | 484.0 | 480.0 | 498.0 | 472.0 |
| 2023-08-11 | 6.95 (-0.01) | 3.81 (+0.01) | 1.17 (-0.09) | 17 | 2.67 | 2 | 0.31 | -31 | 4.87 | 636 | 483.5 | 514.0 | 518.0 | 483.5 |
| 2023-08-04 | 6.96 (+0.01) | 3.8 (+0.01) | 1.26 (-0.27) | -292 | 18.48 | 3 | 0.19 | -88 | 5.57 | 1580 | 516.0 | 554.0 | 554.0 | 502.0 |
| 2023-07-28 | 6.95 (+0.44) | 3.79 (-0.4) | 1.53 (-0.19) | 59 | 4.77 | -131 | 10.6 | -63 | 5.1 | 1236 | 564.0 | 579.0 | 583.0 | 536.0 |
| 2023-07-21 | 6.51 (-0.43) | 4.19 (+0.13) | 1.72 (-0.28) | -131 | 5.68 | 41 | 1.78 | -92 | 3.99 | 2305 | 571.0 | 609.0 | 623.0 | 562.0 |
| 2023-07-14 | 6.94 (+1.7) | 4.06 (+1.15) | 2.0 (+0.06) | 470 | 15.02 | 376 | 12.01 | 22 | 0.7 | 3130 | 601.0 | 608.0 | 610.0 | 566.0 |
| 2023-07-07 | 5.24 (-0.78) | 2.91 (+0.74) | 1.94 (+0.43) | -95 | 3.62 | 170 | 6.49 | 140 | 5.34 | 2621 | 595.0 | 586.0 | 610.0 | 578.0 |
| 2023-06-30 | 6.02 (+0.01) | 2.17 (+0.08) | 1.51 (+0.08) | -61 | 3.31 | 27 | 1.46 | 29 | 1.57 | 1844 | 586.0 | 567.0 | 589.0 | 543.0 |
| 2023-06-21 | 6.01 (-0.7) | 2.09 (+0.27) | 1.43 (+0.12) | -62 | 4.94 | 88 | 7.01 | 37 | 2.95 | 1255 | 566.0 | 580.0 | 593.0 | 566.0 |
| 2023-06-16 | 6.71 (-0.11) | 1.82 (+0.47) | 1.31 (-0.06) | -87 | 1.8 | 155 | 3.21 | -19 | 0.39 | 4836 | 584.0 | 577.0 | 614.0 | 566.0 |
| 2023-06-09 | 6.82 (-0.58) | 1.35 (+0.62) | 1.37 (+0.27) | -221 | 6.23 | 202 | 5.69 | 89 | 2.51 | 3550 | 575.0 | 502.0 | 578.0 | 498.5 |
| 2023-06-02 | 7.4 (+0.01) | 0.73 (-0.08) | 1.1 (+0.01) | -144 | 12.2 | -26 | 2.2 | 3 | 0.25 | 1180 | 497.5 | 508.0 | 513.0 | 488.0 |
| 2023-05-26 | 7.39 (-0.01) | 0.81 (-0.15) | 1.09 (+0.05) | -37 | 2.99 | -50 | 4.04 | 18 | 1.45 | 1239 | 492.0 | 473.5 | 515.0 | 471.0 |
| 2023-05-19 | 7.4 (+0.01) | 0.96 (-0.34) | 1.04 (-0.01) | 48 | 9.5 | -112 | 22.18 | -3 | 0.59 | 505 | 472.0 | 471.5 | 479.0 | 458.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 7.39 (-0.28) | 1.3 (-0.1) | 1.05 (0.0) | 26 | 5.1 | -30 | 5.88 | 1 | 0.2 | 510 | 472.5 | 477.5 | 485.5 | 451.5 |
| 2023-05-05 | 7.67 (-0.34) | 1.4 (+0.11) | 1.05 (-0.05) | -125 | 19.84 | 34 | 5.4 | -17 | 2.7 | 630 | 473.5 | 489.0 | 490.0 | 468.0 |
| 2023-04-28 | 8.01 (-0.18) | 1.29 (+0.14) | 1.1 (-0.07) | -138 | 5.55 | 45 | 1.81 | -23 | 0.92 | 2488 | 482.5 | 515.0 | 515.0 | 433.0 |
| 2023-04-21 | 8.19 (-0.1) | 1.15 (-0.45) | 1.17 (0.0) | -26 | 2.3 | -146 | 12.93 | 3 | 0.27 | 1129 | 515.0 | 569.0 | 576.0 | 510.0 |
| 2023-04-14 | 8.29 (+0.18) | 1.6 (-0.23) | 1.17 (0.0) | 103 | 12.41 | -76 | 9.16 | -3 | 0.36 | 830 | 565.0 | 569.0 | 590.0 | 565.0 |
| 2023-04-07 | 8.11 (+0.14) | 1.83 (+0.02) | 1.17 (-0.02) | -12 | 4.29 | 7 | 2.5 | -5 | 1.79 | 280 | 567.0 | 566.0 | 573.0 | 558.0 |
| 2023-03-31 | 7.97 (-0.36) | 1.81 (-0.01) | 1.19 (-0.15) | -94 | 5.64 | -52 | 3.12 | -51 | 3.06 | 1666 | 569.0 | 609.0 | 609.0 | 568.0 |
| 2023-03-24 | 8.33 (+0.07) | 1.82 (+0.88) | 1.34 (+0.15) | 2 | 0.04 | 290 | 6.33 | 49 | 1.07 | 4579 | 606.0 | 578.0 | 652.0 | 569.0 |
| 2023-03-17 | 8.26 (+0.25) | 0.94 (+0.1) | 1.19 (-0.11) | 137 | 19.35 | 34 | 4.8 | -35 | 4.94 | 708 | 573.0 | 570.0 | 581.0 | 542.0 |
| 2023-03-10 | 8.01 (+0.09) | 0.84 (+0.03) | 1.3 (-0.16) | 43 | 4.27 | 9 | 0.89 | -53 | 5.26 | 1008 | 571.0 | 602.0 | 605.0 | 571.0 |
| 2023-03-03 | 7.92 (-0.25) | 0.81 (+0.05) | 1.46 (+0.02) | -36 | 3.6 | 16 | 1.6 | 7 | 0.7 | 1001 | 595.0 | 587.0 | 615.0 | 587.0 |
| 2023-02-24 | 8.17 (+0.25) | 0.76 (-0.04) | 1.44 (+0.22) | -117 | 6.38 | -13 | 0.71 | 72 | 3.93 | 1833 | 589.0 | 578.0 | 610.0 | 569.0 |
| 2023-02-17 | 7.92 (-0.25) | 0.8 (-0.79) | 1.22 (-0.05) | -52 | 2.48 | -260 | 12.38 | -18 | 0.86 | 2101 | 578.0 | 582.0 | 605.0 | 575.0 |
| 2023-02-10 | 8.17 (-1.01) | 1.59 (-0.47) | 1.27 (+0.02) | -314 | 7.97 | -154 | 3.91 | 9 | 0.23 | 3939 | 584.0 | 553.0 | 605.0 | 538.0 |
| 2023-02-03 | 9.18 (+0.65) | 2.06 (+0.21) | 1.25 (+0.11) | 140 | 9.2 | 69 | 4.53 | 33 | 2.17 | 1522 | 554.0 | 524.0 | 563.0 | 501.0 |
| 2023-01-17 | 8.53 (-0.03) | 1.85 (0.0) | 1.14 (-0.04) | 16 | 6.27 | 0 | 0.0 | -14 | 5.49 | 255 | 493.0 | 490.5 | 505.0 | 490.5 |
| 2023-01-13 | 8.56 (-0.06) | 1.85 (+0.15) | 1.18 (+0.08) | -91 | 12.66 | 49 | 6.82 | 28 | 3.89 | 719 | 492.0 | 487.0 | 512.0 | 487.0 |
| 2023-01-06 | 8.62 (+0.18) | 1.7 (-0.01) | 1.1 (+0.07) | 19 | 4.51 | -3 | 0.71 | 23 | 5.46 | 421 | 482.0 | 465.0 | 487.0 | 463.5 |
| 2022-12-30 | 8.44 (+0.05) | 1.71 (-0.51) | 1.03 (-0.07) | -20 | 2.8 | -3 | 0.42 | -22 | 3.08 | 715 | 465.5 | 496.0 | 496.0 | 465.5 |
| 2022-12-23 | 8.39 (-0.38) | 2.22 (-0.07) | 1.1 (-0.06) | 21 | 2.61 | -21 | 2.61 | -19 | 2.36 | 805 | 490.5 | 522.0 | 524.0 | 481.0 |
| 2022-12-16 | 8.77 (-0.29) | 2.29 (+0.11) | 1.16 (+0.03) | -112 | 6.49 | 35 | 2.03 | 7 | 0.41 | 1726 | 520.0 | 516.0 | 543.0 | 506.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 9.06 (+0.04) | 2.18 (-0.25) | 1.13 (+0.05) | 56 | 1.53 | -81 | 2.21 | 17 | 0.46 | 3662 | 522.0 | 544.0 | 587.0 | 520.0 |
| 2022-12-02 | 9.02 (+1.06) | 2.43 (+1.11) | 1.08 (+0.04) | 385 | 6.22 | 364 | 5.88 | 14 | 0.23 | 6188 | 544.0 | 468.0 | 559.0 | 459.0 |
| 2022-11-25 | 7.96 (+0.28) | 1.32 (+0.44) | 1.04 (+0.2) | 131 | 6.79 | 142 | 7.36 | 67 | 3.47 | 1929 | 465.0 | 435.0 | 482.5 | 423.0 |
| 2022-11-18 | 7.68 (+0.13) | 0.88 (+0.16) | 0.84 (-0.04) | 75 | 8.22 | 55 | 6.03 | -15 | 1.64 | 912 | 434.5 | 422.0 | 446.5 | 417.0 |
| 2022-11-11 | 7.55 (+0.19) | 0.72 (+0.16) | 0.88 (+0.05) | 145 | 14.51 | 51 | 5.11 | 20 | 2.0 | 999 | 422.0 | 393.0 | 430.0 | 393.0 |
| 2022-11-04 | 7.36 (-0.19) | 0.56 (0.0) | 0.83 (+0.03) | 0 | 0.0 | 0 | 0.0 | 10 | 2.12 | 472 | 390.0 | 379.5 | 396.5 | 375.0 |
| 2022-10-28 | 7.55 (+0.21) | 0.56 (-0.29) | 0.8 (-0.03) | 55 | 6.71 | -96 | 11.71 | -12 | 1.46 | 820 | 378.0 | 387.0 | 398.0 | 372.5 |
| 2022-10-21 | 7.34 (-0.32) | 0.85 (+0.04) | 0.83 (-0.06) | -96 | 21.29 | 14 | 3.1 | -18 | 3.99 | 451 | 382.0 | 381.0 | 395.0 | 375.5 |
| 2022-10-14 | 7.66 (-0.38) | 0.81 (+0.08) | 0.89 (-0.02) | -37 | 5.52 | 27 | 4.03 | -8 | 1.19 | 670 | 392.5 | 410.0 | 415.0 | 380.0 |
| 2022-10-07 | 8.04 (+0.55) | 0.73 (-0.01) | 0.91 (+0.06) | 199 | 21.58 | 1 | 0.11 | 22 | 2.39 | 922 | 421.0 | 382.0 | 430.0 | 379.0 |
| 2022-09-30 | 7.49 (0.0) | 0.74 (-0.53) | 0.85 (-0.08) | 49 | 3.18 | -175 | 11.34 | -28 | 1.81 | 1543 | 385.5 | 430.0 | 436.0 | 365.5 |
| 2022-09-23 | 7.49 (-0.33) | 1.27 (+0.01) | 0.93 (-0.03) | -16 | 3.92 | 2 | 0.49 | -10 | 2.45 | 408 | 438.0 | 452.0 | 452.0 | 437.0 |
| 2022-09-16 | 7.82 (-0.18) | 1.26 (0.0) | 0.96 (+0.04) | 62 | 4.46 | 1 | 0.07 | 13 | 0.93 | 1391 | 447.0 | 445.0 | 468.0 | 439.0 |
| 2022-09-08 | 8.0 (-0.25) | 1.26 (0.0) | 0.92 (-0.09) | -304 | 16.34 | 0 | 0.0 | -28 | 1.5 | 1861 | 439.0 | 487.5 | 491.5 | 429.5 |
| 2022-09-02 | 8.25 (-0.58) | 1.26 (+0.31) | 1.01 (+0.11) | -48 | 2.48 | 102 | 5.27 | 35 | 1.81 | 1937 | 469.0 | 435.0 | 469.5 | 431.0 |
| 2022-08-26 | 8.83 (-0.63) | 0.95 (0.0) | 0.9 (-0.01) | 12 | 1.38 | 0 | 0.0 | -2 | 0.23 | 867 | 446.0 | 441.0 | 453.5 | 431.5 |
| 2022-08-19 | 9.46 (+0.81) | 0.95 (0.0) | 0.91 (+0.03) | -274 | 16.49 | 1 | 0.06 | 10 | 0.6 | 1662 | 447.0 | 438.0 | 465.0 | 431.5 |
| 2022-08-12 | 8.65 (+0.04) | 0.95 (0.0) | 0.88 (+0.02) | -60 | 5.44 | 0 | 0.0 | 8 | 0.73 | 1103 | 438.0 | 444.0 | 445.5 | 422.5 |
| 2022-08-05 | 8.61 (-0.59) | 0.95 (+0.27) | 0.86 (+0.06) | -386 | 9.69 | 87 | 2.18 | 19 | 0.48 | 3985 | 448.0 | 468.0 | 474.0 | 421.0 |
| 2022-07-29 | 9.2 (-0.02) | 0.68 (0.0) | 0.8 (+0.04) | -8 | 0.61 | 0 | 0.0 | 15 | 1.15 | 1305 | 457.0 | 408.0 | 457.0 | 379.0 |
| 2022-07-22 | 9.22 (-0.13) | 0.68 (0.0) | 0.76 (+0.01) | -116 | 19.43 | 1 | 0.17 | 2 | 0.34 | 597 | 408.5 | 404.5 | 420.0 | 396.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 9.35 (+0.14) | 0.68 (-0.01) | 0.75 (-0.01) | -103 | 12.96 | -2 | 0.25 | -3 | 0.38 | 795 | 400.0 | 399.0 | 402.0 | 364.5 |
| 2022-07-08 | 9.21 (-0.73) | 0.69 (+0.02) | 0.76 (+0.01) | -75 | 7.23 | 5 | 0.48 | 2 | 0.19 | 1037 | 392.0 | 393.0 | 401.0 | 366.0 |
| 2022-07-01 | 9.94 (-0.37) | 0.67 (+0.1) | 0.75 (0.0) | -119 | 20.07 | 1 | 0.17 | -1 | 0.17 | 593 | 391.0 | 432.0 | 448.0 | 390.0 |
| 2022-06-24 | 10.31 (+0.4) | 0.57 (0.0) | 0.75 (0.0) | 200 | 31.4 | 1 | 0.16 | 1 | 0.16 | 637 | 422.5 | 444.0 | 444.5 | 413.0 |
| 2022-06-17 | 9.91 (-0.08) | 0.57 (0.0) | 0.75 (+0.01) | -33 | 4.41 | 0 | 0.0 | 2 | 0.27 | 749 | 437.5 | 473.5 | 475.0 | 432.0 |
| 2022-06-10 | 9.99 (-0.34) | 0.57 (0.0) | 0.74 (-0.02) | 24 | 3.99 | 0 | 0.0 | -5 | 0.83 | 601 | 482.5 | 488.0 | 498.0 | 481.0 |
| 2022-06-02 | 10.33 (-0.72) | 0.57 (0.0) | 0.76 (+0.03) | -162 | 23.62 | 0 | 0.0 | 10 | 1.46 | 686 | 483.0 | 489.5 | 519.0 | 482.5 |
| 2022-05-27 | 11.05 (-0.01) | 0.57 (0.0) | 0.73 (0.0) | 28 | 12.33 | 0 | 0.0 | -1 | 0.44 | 227 | 485.0 | 491.0 | 492.5 | 474.5 |
| 2022-05-20 | 11.06 (+0.02) | 0.57 (0.0) | 0.73 (0.0) | 53 | 10.73 | 0 | 0.0 | 2 | 0.4 | 494 | 484.5 | 479.5 | 500.0 | 475.0 |
| 2022-05-13 | 11.04 (+0.34) | 0.57 (0.0) | 0.73 (0.0) | 111 | 15.08 | 0 | 0.0 | 1 | 0.14 | 736 | 477.0 | 475.0 | 485.0 | 441.5 |
| 2022-05-06 | 10.7 (+0.24) | 0.57 (-0.07) | 0.73 (+0.02) | 134 | 11.07 | -22 | 1.82 | 6 | 0.5 | 1211 | 466.0 | 472.5 | 496.5 | 452.0 |
| 2022-04-29 | 10.46 (+0.23) | 0.64 (-0.1) | 0.71 (+0.01) | 81 | 8.85 | -33 | 3.61 | 4 | 0.44 | 915 | 472.5 | 528.0 | 531.0 | 471.0 |
| 2022-04-22 | 10.23 (+0.15) | 0.74 (-0.04) | 0.7 (0.0) | 46 | 13.49 | -15 | 4.4 | -1 | 0.29 | 341 | 545.0 | 536.0 | 552.0 | 528.0 |
| 2022-04-15 | 10.08 (-1.15) | 0.78 (-0.01) | 0.7 (-0.01) | 23 | 5.25 | -3 | 0.68 | -3 | 0.68 | 438 | 540.0 | 568.0 | 568.0 | 540.0 |
| 2022-04-08 | 11.23 (+0.1) | 0.79 (+0.01) | 0.71 (-0.01) | -5 | 0.65 | 3 | 0.39 | -2 | 0.26 | 770 | 571.0 | 597.0 | 597.0 | 569.0 |
| 2022-04-01 | 11.13 (-0.11) | 0.78 (+0.2) | 0.72 (-0.01) | -33 | 7.42 | -30 | 6.74 | -2 | 0.45 | 445 | 599.0 | 608.0 | 616.0 | 594.0 |
| 2022-03-25 | 11.24 (+0.36) | 0.58 (0.0) | 0.73 (-0.03) | 157 | 18.47 | 1 | 0.12 | -10 | 1.18 | 850 | 615.0 | 618.0 | 641.0 | 602.0 |
| 2022-03-18 | 10.88 (+0.04) | 0.58 (+0.01) | 0.76 (0.0) | 80 | 18.6 | 2 | 0.47 | -2 | 0.47 | 430 | 615.0 | 610.0 | 619.0 | 590.0 |
| 2022-03-11 | 10.84 (+0.07) | 0.57 (+0.04) | 0.76 (-0.05) | 61 | 8.07 | 14 | 1.85 | -18 | 2.38 | 756 | 605.0 | 622.0 | 622.0 | 582.0 |
| 2022-03-04 | 10.77 (-0.31) | 0.53 (+0.01) | 0.81 (+0.03) | 46 | 5.34 | 3 | 0.35 | 11 | 1.28 | 862 | 631.0 | 628.0 | 649.0 | 628.0 |
| 2022-02-25 | 11.08 (+0.16) | 0.52 (+0.01) | 0.78 (-0.01) | 67 | 11.8 | 3 | 0.53 | -3 | 0.53 | 568 | 628.0 | 628.0 | 638.0 | 605.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-18 | 10.92 (-0.05) | 0.51 (+0.01) | 0.79 (-0.04) | -119 | 21.02 | 3 | 0.53 | -11 | 1.94 | 566 | 627.0 | 621.0 | 633.0 | 611.0 |
| 2022-02-11 | 10.97 (-0.15) | 0.5 (-0.38) | 0.83 (0.0) | -152 | 17.47 | -124 | 14.25 | 0 | 0.0 | 870 | 627.0 | 630.0 | 646.0 | 621.0 |
| 2022-01-26 | 11.12 (-0.47) | 0.88 (-0.17) | 0.83 (-0.08) | -120 | 19.05 | -56 | 8.89 | -27 | 4.29 | 630 | 628.0 | 663.0 | 663.0 | 620.0 |
| 2022-01-21 | 11.59 (-0.07) | 1.05 (-0.03) | 0.91 (-0.04) | -94 | 12.43 | -10 | 1.32 | -12 | 1.59 | 756 | 664.0 | 695.0 | 718.0 | 664.0 |
| 2022-01-14 | 11.66 (-0.36) | 1.08 (-0.19) | 0.95 (-0.06) | 14 | 1.51 | -63 | 6.8 | -19 | 2.05 | 927 | 694.0 | 702.0 | 713.0 | 678.0 |
| 2022-01-07 | 12.02 (+0.19) | 1.27 (-0.14) | 1.01 (-0.06) | 243 | 6.99 | -44 | 1.27 | -21 | 0.6 | 3476 | 704.0 | 717.0 | 760.0 | 695.0 |
| 2021-12-30 | 11.83 (+0.47) | 1.41 (+0.05) | 1.07 (+0.27) | -181 | 6.26 | 15 | 0.52 | 89 | 3.08 | 2893 | 711.0 | 665.0 | 734.0 | 665.0 |
| 2021-12-24 | 11.36 (+0.15) | 1.36 (-0.05) | 0.8 (+0.04) | 87 | 14.19 | -17 | 2.77 | 12 | 1.96 | 613 | 659.0 | 650.0 | 663.0 | 639.0 |
| 2021-12-17 | 11.21 (-0.28) | 1.41 (-0.11) | 0.76 (-0.01) | -67 | 8.14 | -35 | 4.25 | -3 | 0.36 | 823 | 656.0 | 647.0 | 662.0 | 638.0 |
| 2021-12-10 | 11.49 (+0.32) | 1.52 (-1.85) | 0.77 (0.0) | 166 | 10.61 | -606 | 38.75 | -1 | 0.06 | 1564 | 647.0 | 688.0 | 689.0 | 646.0 |
| 2021-12-03 | 11.17 (+0.49) | 3.37 (-1.4) | 0.77 (-0.03) | 320 | 28.62 | -459 | 41.06 | -10 | 0.89 | 1118 | 678.0 | 672.0 | 704.0 | 659.0 |
| 2021-11-26 | 10.68 (-0.34) | 4.77 (-0.26) | 0.8 (-0.14) | -33 | 2.92 | -84 | 7.43 | -45 | 3.98 | 1131 | 685.0 | 723.0 | 734.0 | 675.0 |
| 2021-11-19 | 11.02 (-0.02) | 5.03 (+0.09) | 0.94 (+0.05) | 41 | 2.98 | 29 | 2.11 | 15 | 1.09 | 1374 | 718.0 | 717.0 | 749.0 | 714.0 |
| 2021-11-12 | 11.04 (-0.99) | 4.94 (-0.22) | 0.89 (-0.06) | -63 | 3.99 | -73 | 4.62 | -20 | 1.27 | 1579 | 709.0 | 715.0 | 730.0 | 690.0 |
| 2021-11-05 | 12.03 (+0.35) | 5.16 (-0.24) | 0.95 (-0.19) | -807 | 11.89 | -78 | 1.15 | -64 | 0.94 | 6785 | 705.0 | 796.0 | 800.0 | 675.0 |
| 2021-10-29 | 11.68 (+1.77) | 5.4 (+0.43) | 1.14 (+0.05) | 314 | 7.86 | 138 | 3.45 | 18 | 0.45 | 3997 | 793.0 | 748.0 | 793.0 | 721.0 |
| 2021-10-22 | 9.91 (-0.15) | 4.97 (+0.76) | 1.09 (+0.18) | -41 | 1.26 | 251 | 7.69 | 60 | 1.84 | 3262 | 745.0 | 686.0 | 762.0 | 676.0 |
| 2021-10-15 | 10.06 (-0.1) | 4.21 (+0.14) | 0.91 (+0.01) | -87 | 5.59 | 46 | 2.96 | 2 | 0.13 | 1555 | 690.0 | 661.0 | 693.0 | 630.0 |
| 2021-10-08 | 10.16 (-0.36) | 4.07 (+0.55) | 0.9 (+0.05) | -115 | 4.24 | 181 | 6.68 | 16 | 0.59 | 2711 | 674.0 | 647.0 | 687.0 | 612.0 |
| 2021-10-01 | 10.52 (-0.4) | 3.52 (+0.24) | 0.85 (-0.17) | -66 | 3.18 | 154 | 7.43 | -54 | 2.6 | 2074 | 635.0 | 694.0 | 699.0 | 635.0 |
| 2021-09-24 | 10.92 (-0.79) | 3.28 (+0.85) | 1.02 (+0.07) | -282 | 13.47 | 280 | 13.37 | 23 | 1.1 | 2094 | 697.0 | 659.0 | 703.0 | 658.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-17 | 11.71 (+0.77) | 2.43 (+1.98) | 0.95 (+0.18) | 83 | 1.74 | 650 | 13.66 | 58 | 1.22 | 4757 | 674.0 | 592.0 | 706.0 | 583.0 |
| 2021-09-10 | 10.94 (+0.15) | 0.45 (-0.02) | 0.77 (+0.02) | 25 | 4.4 | -6 | 1.06 | 5 | 0.88 | 568 | 586.0 | 598.0 | 598.0 | 535.0 |
| 2021-09-03 | 10.79 (+0.21) | 0.47 (-0.01) | 0.75 (+0.02) | 71 | 14.58 | -5 | 1.03 | 7 | 1.44 | 487 | 591.0 | 579.0 | 596.0 | 568.0 |
| 2021-08-27 | 10.58 (-0.17) | 0.48 (0.0) | 0.73 (-0.02) | 26 | 4.98 | 0 | 0.0 | -6 | 1.15 | 522 | 579.0 | 564.0 | 587.0 | 562.0 |
| 2021-08-20 | 10.75 (+1.14) | 0.48 (-1.02) | 0.75 (-0.1) | 241 | 14.07 | -333 | 19.44 | -32 | 1.87 | 1713 | 558.0 | 573.0 | 574.0 | 524.0 |
| 2021-08-13 | 9.61 (-1.12) | 1.5 (-0.49) | 0.85 (-0.02) | -323 | 18.74 | -160 | 9.28 | -6 | 0.35 | 1724 | 573.0 | 645.0 | 645.0 | 573.0 |
| 2021-08-06 | 10.73 (-0.84) | 1.99 (+0.05) | 0.87 (-0.02) | -145 | 10.73 | 14 | 1.04 | -8 | 0.59 | 1351 | 645.0 | 663.0 | 691.0 | 642.0 |
| 2021-07-30 | 11.57 (+0.31) | 1.94 (-0.01) | 0.89 (+0.05) | 106 | 4.33 | -1 | 0.04 | 16 | 0.65 | 2449 | 668.0 | 644.0 | 680.0 | 616.0 |
| 2021-07-23 | 11.26 (-0.65) | 1.95 (0.0) | 0.84 (-0.06) | -148 | 15.35 | -1 | 0.1 | -17 | 1.76 | 964 | 644.0 | 664.0 | 667.0 | 635.0 |
| 2021-07-16 | 11.91 (+1.31) | 1.95 (-1.4) | 0.9 (+0.04) | 450 | 22.78 | -459 | 23.24 | 12 | 0.61 | 1975 | 671.0 | 640.0 | 675.0 | 632.0 |
| 2021-07-09 | 10.6 (-0.38) | 3.35 (-0.09) | 0.86 (-0.03) | -72 | 6.79 | -29 | 2.73 | -9 | 0.85 | 1061 | 634.0 | 652.0 | 664.0 | 627.0 |
| 2021-07-02 | 10.98 (-0.17) | 3.44 (-0.02) | 0.89 (+0.05) | -113 | 8.88 | -62 | 4.87 | 16 | 1.26 | 1272 | 648.0 | 658.0 | 664.0 | 642.0 |
| 2021-06-25 | 11.15 (+0.68) | 3.46 (+0.03) | 0.84 (-0.01) | 99 | 5.32 | 9 | 0.48 | -3 | 0.16 | 1862 | 649.0 | 666.0 | 675.0 | 645.0 |
| 2021-06-18 | 10.47 (+0.06) | 3.43 (0.0) | 0.85 (-0.05) | -135 | 13.33 | 1 | 0.1 | -17 | 1.68 | 1013 | 675.0 | 704.0 | 713.0 | 675.0 |
| 2021-06-11 | 10.41 (-0.07) | 3.43 (+0.14) | 0.9 (+0.06) | -60 | 4.64 | 45 | 3.48 | 18 | 1.39 | 1294 | 706.0 | 693.0 | 728.0 | 662.0 |
| 2021-06-04 | 10.48 (-0.16) | 3.29 (-0.03) | 0.84 (+0.03) | -60 | 5.11 | -10 | 0.85 | 14 | 1.19 | 1174 | 684.0 | 672.0 | 711.0 | 664.0 |
| 2021-05-28 | 10.64 (-0.94) | 3.32 (0.0) | 0.81 (+0.03) | -55 | 4.23 | 0 | 0.0 | 8 | 0.62 | 1299 | 670.0 | 642.0 | 698.0 | 632.0 |
| 2021-05-21 | 11.58 (+0.31) | 3.32 (-0.04) | 0.78 (+0.01) | 130 | 12.42 | -12 | 1.15 | 4 | 0.38 | 1047 | 644.0 | 611.0 | 655.0 | 600.0 |
| 2021-05-14 | 11.27 (+0.34) | 3.36 (-0.12) | 0.77 (-0.07) | 176 | 11.17 | -39 | 2.48 | -25 | 1.59 | 1575 | 655.0 | 713.0 | 717.0 | 610.0 |
| 2021-05-07 | 10.93 (-1.48) | 3.48 (-0.2) | 0.84 (-0.06) | -252 | 12.15 | -69 | 3.33 | -16 | 0.77 | 2074 | 709.0 | 736.0 | 741.0 | 670.0 |
| 2021-04-29 | 12.41 (+0.79) | 3.68 (-0.61) | 0.9 (+0.16) | 201 | 7.14 | -198 | 7.04 | 51 | 1.81 | 2814 | 744.0 | 704.0 | 755.0 | 694.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-23 | 11.62 (-1.16) | 4.29 (-1.23) | 0.74 (+0.01) | -175 | 8.43 | -404 | 19.46 | 5 | 0.24 | 2076 | 700.0 | 752.0 | 755.0 | 697.0 |
| 2021-04-16 | 12.78 (+1.36) | 5.52 (-3.01) | 0.73 (-0.09) | -121 | 2.82 | -986 | 23.02 | -30 | 0.7 | 4284 | 750.0 | 917.0 | 917.0 | 742.0 |
| 2021-04-09 | 11.42 (+0.22) | 8.53 (-0.25) | 0.82 (-0.05) | 88 | 18.26 | -83 | 17.22 | -17 | 3.53 | 482 | 909.0 | 923.0 | 928.0 | 897.0 |
| 2021-04-01 | 11.2 (+0.49) | 8.78 (-0.13) | 0.87 (-0.06) | 169 | 21.34 | -104 | 13.13 | -19 | 2.4 | 792 | 909.0 | 914.0 | 944.0 | 902.0 |
| 2021-03-26 | 10.71 (+0.73) | 8.91 (+0.09) | 0.93 (+0.04) | 251 | 16.08 | 28 | 1.79 | 14 | 0.9 | 1561 | 907.0 | 845.0 | 916.0 | 840.0 |
| 2021-03-19 | 9.98 (+0.33) | 8.82 (-0.36) | 0.89 (-0.05) | 155 | 17.17 | -119 | 13.18 | -17 | 1.88 | 903 | 847.0 | 860.0 | 887.0 | 835.0 |
| 2021-03-12 | 9.65 (-0.01) | 9.18 (+0.01) | 0.94 (+0.01) | 28 | 3.35 | 7 | 0.84 | 4 | 0.48 | 836 | 860.0 | 869.0 | 870.0 | 811.0 |
| 2021-03-05 | 9.66 (-0.8) | 9.17 (+0.39) | 0.93 (0.0) | -138 | 12.83 | 124 | 11.52 | -1 | 0.09 | 1076 | 863.0 | 918.0 | 918.0 | 843.0 |
| 2021-02-26 | 10.46 (-0.82) | 8.78 (-1.28) | 0.93 (-0.07) | 118 | 4.45 | -420 | 15.86 | -22 | 0.83 | 2649 | 900.0 | 937.0 | 943.0 | 885.0 |
| 2021-02-19 | 11.28 (-0.04) | 10.06 (-0.17) | 1.0 (0.0) | 114 | 9.37 | -51 | 4.19 | -1 | 0.08 | 1217 | 935.0 | 918.0 | 957.0 | 909.0 |
| 2021-02-05 | 11.32 (-0.17) | 10.23 (-0.55) | 1.0 (+0.01) | -4 | 0.14 | -183 | 6.25 | 2 | 0.07 | 2926 | 900.0 | 889.0 | 924.0 | 860.0 |
| 2021-01-29 | 11.49 (+0.35) | 10.78 (-0.21) | 0.99 (-0.18) | 180 | 5.0 | -66 | 1.83 | -57 | 1.58 | 3600 | 888.0 | 991.0 | 994.0 | 882.0 |
| 2021-01-22 | 11.14 (-1.41) | 10.99 (+2.33) | 1.17 (+0.2) | -284 | 3.06 | 763 | 8.21 | 66 | 0.71 | 9296 | 990.0 | 910.0 | 1010.0 | 900.0 |
| 2021-01-15 | 12.55 (+1.75) | 8.66 (+2.61) | 0.97 (0.0) | 624 | 11.12 | 856 | 15.26 | 0 | 0.0 | 5611 | 889.0 | 844.0 | 901.0 | 830.0 |
| 2021-01-08 | 10.8 (+0.66) | 6.05 (+1.95) | 0.97 (+0.2) | 181 | 4.2 | 638 | 14.8 | 65 | 1.51 | 4312 | 833.0 | 769.0 | 846.0 | 769.0 |
| 2020-12-31 | 10.14 (-0.16) | 4.1 (-0.28) | 0.77 (-0.02) | -24 | 2.0 | 16 | 1.33 | -6 | 0.5 | 1201 | 764.0 | 760.0 | 790.0 | 755.0 |
| 2020-12-25 | 10.3 (-0.02) | 4.38 (+0.02) | 0.79 (+0.01) | 14 | 1.8 | 8 | 1.03 | 3 | 0.39 | 779 | 760.0 | 760.0 | 772.0 | 735.0 |
| 2020-12-18 | 10.32 (-0.33) | 4.36 (+0.3) | 0.78 (-0.01) | -30 | 3.25 | 98 | 10.63 | -2 | 0.22 | 922 | 760.0 | 750.0 | 773.0 | 739.0 |
| 2020-12-11 | 10.65 (+0.02) | 4.06 (+0.42) | 0.79 (-0.05) | 93 | 4.49 | 137 | 6.62 | -16 | 0.77 | 2069 | 750.0 | 764.0 | 770.0 | 732.0 |
| 2020-12-04 | 10.63 (-0.23) | 3.64 (+0.21) | 0.84 (-0.07) | -266 | 9.25 | 70 | 2.43 | -24 | 0.83 | 2876 | 758.0 | 780.0 | 805.0 | 758.0 |
| 2020-11-27 | 10.86 (-0.18) | 3.43 (+0.19) | 0.91 (-0.04) | -181 | 6.03 | 60 | 2.0 | -11 | 0.37 | 3000 | 783.0 | 788.0 | 829.0 | 776.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-20 | 11.04 (-0.57) | 3.24 (+0.26) | 0.95 (+0.04) | -239 | 5.35 | 86 | 1.92 | 13 | 0.29 | 4470 | 785.0 | 768.0 | 808.0 | 763.0 |
| 2020-11-13 | 11.61 (-0.04) | 2.98 (+0.65) | 0.91 (+0.07) | 242 | 4.26 | 215 | 3.79 | 21 | 0.37 | 5678 | 754.0 | 714.0 | 783.0 | 706.0 |
| 2020-11-06 | 11.65 (+1.3) | 2.33 (0.0) | 0.84 (+0.02) | 557 | 22.04 | -1 | 0.04 | 8 | 0.32 | 2527 | 705.0 | 679.0 | 718.0 | 656.0 |
| 2020-10-30 | 10.35 (-0.16) | 2.33 (-0.07) | 0.82 (-0.23) | -298 | 17.96 | -22 | 1.33 | -76 | 4.58 | 1659 | 674.0 | 712.0 | 717.0 | 658.0 |
| 2020-10-23 | 10.51 (-0.24) | 2.4 (-0.12) | 1.05 (+0.05) | 65 | 5.97 | -39 | 3.58 | 17 | 1.56 | 1088 | 708.0 | 698.0 | 721.0 | 688.0 |
| 2020-10-16 | 10.75 (-1.84) | 2.52 (+0.05) | 1.0 (-0.08) | 49 | 3.24 | 14 | 0.93 | -28 | 1.85 | 1512 | 688.0 | 728.0 | 731.0 | 686.0 |
| 2020-10-08 | 12.59 (+1.24) | 2.47 (0.0) | 1.08 (0.0) | 211 | 9.02 | 0 | 0.0 | 1 | 0.04 | 2340 | 724.0 | 710.0 | 732.0 | 706.0 |
| 2020-09-30 | 11.35 (+0.76) | 2.47 (+0.45) | 1.08 (-0.02) | 402 | 39.53 | 0 | 0.0 | -8 | 0.79 | 1017 | 702.0 | 671.0 | 702.0 | 667.0 |
| 2020-09-25 | 10.59 (-1.8) | 2.02 (-0.1) | 1.1 (-0.17) | -151 | 6.95 | -34 | 1.56 | -54 | 2.49 | 2173 | 665.0 | 713.0 | 718.0 | 659.0 |
| 2020-09-18 | 12.39 (+1.12) | 2.12 (+0.05) | 1.27 (-0.04) | 508 | 15.55 | 19 | 0.58 | -13 | 0.4 | 3266 | 713.0 | 676.0 | 722.0 | 673.0 |
| 2020-09-11 | 11.27 (+0.98) | 2.07 (-1.02) | 1.31 (-0.16) | 323 | 7.92 | -334 | 8.19 | -52 | 1.28 | 4076 | 673.0 | 715.0 | 721.0 | 646.0 |
| 2020-09-04 | 10.29 (+0.25) | 3.09 (-0.29) | 1.47 (+0.13) | -5 | 0.14 | -96 | 2.65 | 42 | 1.16 | 3627 | 716.0 | 705.0 | 729.0 | 695.0 |
| 2020-08-28 | 10.04 (-1.01) | 3.38 (-0.08) | 1.34 (+0.07) | -320 | 8.58 | -28 | 0.75 | 24 | 0.64 | 3729 | 702.0 | 685.0 | 735.0 | 675.0 |
| 2020-08-21 | 11.05 (+0.4) | 3.46 (-0.56) | 1.27 (-0.11) | -120 | 2.42 | -184 | 3.72 | -39 | 0.79 | 4952 | 684.0 | 765.0 | 765.0 | 634.0 |
| 2020-08-14 | 10.65 (-0.46) | 4.02 (-1.13) | 1.38 (-0.02) | -351 | 7.16 | -371 | 7.57 | -6 | 0.12 | 4904 | 758.0 | 830.0 | 830.0 | 732.0 |
| 2020-08-07 | 11.11 (+0.88) | 5.15 (-0.75) | 1.4 (-0.1) | -153 | 2.89 | -245 | 4.63 | -32 | 0.6 | 5291 | 827.0 | 856.0 | 876.0 | 807.0 |
| 2020-07-31 | 10.23 (+0.16) | 5.9 (-0.34) | 1.5 (-0.03) | 217 | 5.45 | -109 | 2.74 | -10 | 0.25 | 3980 | 843.0 | 868.0 | 869.0 | 806.0 |
| 2020-07-24 | 10.07 (-0.52) | 6.24 (+0.79) | 1.53 (-0.06) | -106 | 1.72 | 258 | 4.18 | -18 | 0.29 | 6179 | 851.0 | 825.0 | 874.0 | 810.0 |
| 2020-07-17 | 10.59 (+0.42) | 5.45 (+1.04) | 1.59 (-0.31) | -108 | 1.32 | 341 | 4.16 | -103 | 1.26 | 8195 | 804.0 | 863.0 | 905.0 | 790.0 |
| 2020-07-10 | 10.17 (+0.42) | 4.41 (+1.3) | 1.9 (+0.07) | 392 | 3.24 | 425 | 3.51 | 22 | 0.18 | 12108 | 843.0 | 843.0 | 926.0 | 802.0 |
| 2020-07-03 | 9.75 (-0.14) | 3.11 (+0.36) | 1.83 (+0.36) | -410 | 4.27 | 632 | 6.59 | 118 | 1.23 | 9594 | 826.0 | 777.0 | 850.0 | 770.0 |
| 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 | |||
| 2020-06-24 | 9.89 (+1.25) | 2.75 (+0.41) | 1.47 (-0.52) | 272 | 2.42 | 135 | 1.2 | -168 | 1.5 | 11228 | 786.0 | 729.0 | 815.0 | 729.0 |
| 2020-06-19 | 8.64 (+0.57) | 2.34 (+0.81) | 1.99 (+0.46) | 103 | 0.99 | 266 | 2.56 | 149 | 1.43 | 10396 | 719.0 | 671.0 | 733.0 | 655.0 |
| 2020-06-12 | 8.07 (-0.47) | 1.53 (+0.06) | 1.53 (+0.45) | -48 | 0.66 | 19 | 0.26 | 147 | 2.03 | 7229 | 675.0 | 663.0 | 695.0 | 651.0 |
| 2020-06-05 | 8.54 (-0.09) | 1.47 (0.0) | 1.08 (+0.3) | -163 | 1.59 | 0 | 0.0 | 99 | 0.97 | 10224 | 655.0 | 608.0 | 719.0 | 603.0 |
| 2020-05-29 | 8.63 (-0.91) | 1.47 (-0.29) | 0.78 (-0.02) | -216 | 5.46 | -95 | 2.4 | -7 | 0.18 | 3958 | 598.0 | 615.0 | 633.0 | 593.0 |
| 2020-05-22 | 9.54 (-1.13) | 1.76 (-0.64) | 0.8 (0.0) | -697 | 8.91 | -209 | 2.67 | -1 | 0.01 | 7824 | 613.0 | 604.0 | 640.0 | 587.0 |
| 2020-05-15 | 10.67 (-3.22) | 2.4 (-0.05) | 0.8 (-0.07) | -925 | 15.39 | -16 | 0.27 | -22 | 0.37 | 6009 | 623.0 | 682.0 | 693.0 | 611.0 |
| 2020-05-08 | 13.89 (-1.75) | 2.45 (-0.04) | 0.87 (-0.09) | 4 | 0.07 | -15 | 0.25 | -30 | 0.49 | 6102 | 673.0 | 661.0 | 686.0 | 652.0 |
| 2020-04-30 | 15.64 (-0.12) | 2.49 (-0.47) | 0.96 (+0.17) | -80 | 1.4 | -154 | 2.7 | 57 | 1.0 | 5695 | 655.0 | 638.0 | 664.0 | 614.0 |
| 2020-04-24 | 15.76 (-1.52) | 2.96 (-0.85) | 0.79 (+0.24) | -478 | 4.41 | -279 | 2.57 | 79 | 0.73 | 10847 | 630.0 | 628.0 | 671.0 | 606.0 |
| 2020-04-17 | 17.28 (+2.48) | 3.81 (-4.12) | 0.55 (-0.06) | -273 | 2.59 | -1350 | 12.79 | -21 | 0.2 | 10559 | 625.0 | 726.0 | 794.0 | 610.0 |
| 2020-04-10 | 14.8 (+0.21) | 7.93 (-0.37) | 0.61 (+0.05) | -7 | 0.18 | -121 | 3.13 | 19 | 0.49 | 3862 | 735.0 | 737.0 | 789.0 | 724.0 |
| 2020-04-01 | 14.59 (+0.06) | 8.3 (+1.26) | 0.56 (-0.02) | -190 | 8.96 | -3 | 0.14 | -7 | 0.33 | 2121 | 715.0 | 711.0 | 785.0 | 698.0 |
| 2020-03-27 | 14.53 (-2.15) | 7.04 (-0.08) | 0.58 (+0.06) | 128 | 1.95 | -26 | 0.4 | 18 | 0.27 | 6563 | 721.0 | 611.0 | 791.0 | 584.0 |
| 2020-03-20 | 16.68 (+1.07) | 7.12 (+0.01) | 0.52 (-0.12) | 151 | 3.29 | 4 | 0.09 | -39 | 0.85 | 4592 | 642.0 | 726.0 | 740.0 | 594.0 |
| 2020-03-13 | 15.61 (+2.3) | 7.11 (-0.57) | 0.64 (-0.25) | 897 | 15.45 | -186 | 3.2 | -81 | 1.4 | 5806 | 728.0 | 814.0 | 818.0 | 642.0 |
| 2020-03-06 | 13.31 (+0.17) | 7.68 (-1.07) | 0.89 (+0.09) | -25 | 0.62 | -352 | 8.78 | 30 | 0.75 | 4007 | 825.0 | 802.0 | 861.0 | 781.0 |
| 2020-02-27 | 13.14 (-0.94) | 8.75 (-0.75) | 0.8 (+0.08) | -227 | 5.56 | -247 | 6.05 | 25 | 0.61 | 4083 | 810.0 | 855.0 | 899.0 | 810.0 |
| 2020-02-21 | 14.08 (-0.74) | 9.5 (-1.99) | 0.72 (+0.08) | -354 | 10.14 | -652 | 18.68 | 27 | 0.77 | 3491 | 863.0 | 931.0 | 932.0 | 861.0 |
| 2020-02-14 | 14.82 (+0.85) | 11.49 (+0.1) | 0.64 (+0.03) | -258 | 6.14 | 29 | 0.69 | 9 | 0.21 | 4204 | 941.0 | 917.0 | 1010.0 | 902.0 |
| 2020-02-07 | 13.97 (-0.33) | 11.39 (+0.58) | 0.61 (-0.03) | -59 | 1.91 | 193 | 6.26 | -10 | 0.32 | 3084 | 923.0 | 850.0 | 969.0 | 821.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-01-31 | 14.3 (-0.14) | 10.81 (-0.32) | 0.64 (-0.09) | 7 | 0.54 | -103 | 7.94 | -28 | 2.16 | 1298 | 882.0 | 900.0 | 935.0 | 881.0 |
| 2020-01-20 | 14.44 (+0.51) | 11.13 (-0.01) | 0.73 (-0.04) | 201 | 22.16 | -6 | 0.66 | -14 | 1.54 | 907 | 960.0 | 937.0 | 969.0 | 937.0 |
| 2020-01-17 | 13.93 (-0.39) | 11.14 (-1.35) | 0.77 (+0.08) | -384 | 7.91 | -441 | 9.09 | 27 | 0.56 | 4852 | 927.0 | 972.0 | 988.0 | 902.0 |
| 2020-01-10 | 14.32 (-0.76) | 12.49 (-0.67) | 0.69 (-0.3) | -439 | 12.99 | -221 | 6.54 | -100 | 2.96 | 3380 | 961.0 | 976.0 | 1010.0 | 940.0 |
| 2020-01-03 | 15.08 (-0.6) | 13.16 (-0.53) | 0.99 (-0.13) | -221 | 13.07 | -172 | 10.17 | -41 | 2.42 | 1691 | 996.0 | 1060.0 | 1070.0 | 992.0 |
| 2019-12-31 | 15.68 (+0.14) | 13.69 (+0.11) | 1.12 (+0.08) | 67 | 12.18 | 7 | 1.27 | 26 | 4.73 | 550 | 1030.0 | 1015.0 | 1030.0 | 1000.0 |
| 2019-12-27 | 15.54 (-0.3) | 13.58 (+0.39) | 1.04 (-0.12) | -120 | 4.88 | 129 | 5.24 | -42 | 1.71 | 2460 | 1005.0 | 1000.0 | 1075.0 | 1000.0 |
| 2019-12-20 | 15.84 (-0.04) | 13.19 (-0.3) | 1.16 (+0.02) | 77 | 1.95 | -97 | 2.45 | 9 | 0.23 | 3955 | 995.0 | 1075.0 | 1145.0 | 991.0 |
| 2019-12-13 | 15.88 (+0.27) | 13.49 (+1.22) | 1.14 (+0.12) | 89 | 1.66 | 401 | 7.49 | 37 | 0.69 | 5352 | 1075.0 | 1005.0 | 1105.0 | 975.0 |
| 2019-12-06 | 15.61 (+0.26) | 12.27 (+1.42) | 1.02 (+0.23) | 70 | 1.37 | 464 | 9.07 | 77 | 1.51 | 5115 | 993.0 | 888.0 | 995.0 | 850.0 |
| 2019-11-29 | 15.35 (-1.16) | 10.85 (-0.42) | 0.79 (-0.36) | 7 | 0.2 | -137 | 4.01 | -119 | 3.48 | 3415 | 882.0 | 902.0 | 927.0 | 868.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 5.58 (-0.06) | 0.86 (+0.2) | 1.24 (-0.01) | -89 | 3.42 | 65 | 2.5 | -4 | 0.15 | 2600 | 441.5 | 459.0 | 500.0 | 430.5 |
| 2024-06-28 | 5.64 (-0.92) | 0.66 (+0.26) | 1.25 (+0.05) | -33 | 1.59 | 87 | 4.2 | 17 | 0.82 | 2073 | 457.0 | 470.0 | 490.5 | 454.0 |
| 2024-05-31 | 6.56 (-1.31) | 0.4 (-0.34) | 1.2 (-0.05) | -169 | 7.86 | -112 | 5.21 | -17 | 0.79 | 2149 | 469.0 | 467.5 | 486.0 | 445.0 |
| 2024-04-30 | 7.87 (+1.64) | 0.74 (-1.0) | 1.25 (+0.01) | -82 | 2.05 | -346 | 8.63 | 6 | 0.15 | 4008 | 473.5 | 520.0 | 524.0 | 435.0 |
| 2024-03-29 | 6.23 (-0.78) | 1.74 (-0.59) | 1.24 (-0.01) | -146 | 5.17 | -193 | 6.83 | -3 | 0.11 | 2824 | 519.0 | 558.0 | 561.0 | 508.0 |
| 2024-02-29 | 7.01 (+0.04) | 2.33 (-0.53) | 1.25 (+0.09) | -251 | 7.11 | -171 | 4.85 | 27 | 0.77 | 3528 | 552.0 | 529.0 | 574.0 | 526.0 |
| 2024-01-31 | 6.97 (-0.04) | 2.86 (-1.83) | 1.16 (-0.3) | 276 | 8.2 | -694 | 20.61 | -96 | 2.85 | 3367 | 529.0 | 562.0 | 568.0 | 502.0 |
| 2023-12-29 | 7.01 (-1.66) | 4.69 (-4.83) | 1.46 (+0.14) | -365 | 5.27 | -1583 | 22.84 | 43 | 0.62 | 6931 | 564.0 | 580.0 | 589.0 | 552.0 |
| 2023-11-30 | 8.67 (+1.72) | 9.52 (+0.77) | 1.32 (+0.06) | 772 | 13.31 | 251 | 4.33 | 21 | 0.36 | 5802 | 589.0 | 503.0 | 600.0 | 490.5 |
| 2023-10-31 | 6.95 (-1.71) | 8.75 (+2.5) | 1.26 (-0.02) | -1112 | 14.27 | 882 | 11.32 | -6 | 0.08 | 7790 | 496.0 | 592.0 | 601.0 | 490.0 |
| 2023-09-28 | 8.66 (+1.8) | 6.25 (+2.21) | 1.28 (+0.13) | 368 | 5.42 | 726 | 10.7 | 48 | 0.71 | 6784 | 580.0 | 515.0 | 602.0 | 488.0 |
| 2023-08-31 | 6.86 (-0.18) | 4.04 (+0.49) | 1.15 (-0.14) | -141 | 5.54 | 160 | 6.29 | -44 | 1.73 | 2545 | 512.0 | 521.0 | 524.0 | 472.0 |
| 2023-07-31 | 7.04 (+1.02) | 3.55 (+1.38) | 1.29 (-0.22) | 119 | 1.16 | 378 | 3.68 | -74 | 0.72 | 10280 | 515.0 | 586.0 | 623.0 | 510.0 |
| 2023-06-30 | 6.02 (-1.21) | 2.17 (+1.36) | 1.51 (+0.41) | -444 | 3.78 | 446 | 3.79 | 136 | 1.16 | 11755 | 586.0 | 495.0 | 614.0 | 488.0 |
| 2023-05-31 | 7.23 (-0.78) | 0.81 (-0.48) | 1.1 (0.0) | -219 | 5.76 | -158 | 4.16 | 2 | 0.05 | 3799 | 498.0 | 489.0 | 515.0 | 451.5 |
| 2023-04-28 | 8.01 (+0.04) | 1.29 (-0.52) | 1.1 (-0.09) | -73 | 1.54 | -170 | 3.6 | -28 | 0.59 | 4728 | 482.5 | 566.0 | 590.0 | 433.0 |
| 2023-03-31 | 7.97 (-0.2) | 1.81 (+1.05) | 1.19 (-0.25) | 52 | 0.58 | 297 | 3.31 | -83 | 0.93 | 8963 | 569.0 | 587.0 | 652.0 | 542.0 |
| 2023-02-24 | 8.17 (-0.74) | 0.76 (-1.21) | 1.44 (+0.29) | -457 | 5.23 | -398 | 4.56 | 95 | 1.09 | 8734 | 589.0 | 548.0 | 610.0 | 538.0 |
| 2023-01-31 | 8.91 (+0.47) | 1.97 (+0.26) | 1.15 (+0.12) | 58 | 2.82 | 86 | 4.18 | 38 | 1.85 | 2058 | 537.0 | 465.0 | 542.0 | 463.5 |
| 2022-12-30 | 8.44 (-0.24) | 1.71 (-0.41) | 1.03 (-0.06) | 131 | 1.4 | 30 | 0.32 | -19 | 0.2 | 9337 | 465.5 | 530.0 | 587.0 | 465.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 8.68 (+1.19) | 2.12 (+1.56) | 1.09 (+0.3) | 575 | 7.26 | 512 | 6.46 | 98 | 1.24 | 7921 | 520.0 | 380.0 | 535.0 | 376.0 |
| 2022-10-31 | 7.49 (0.0) | 0.56 (-0.18) | 0.79 (-0.06) | 96 | 3.18 | -54 | 1.79 | -16 | 0.53 | 3017 | 380.0 | 382.0 | 430.0 | 372.5 |
| 2022-09-30 | 7.49 (-0.89) | 0.74 (-0.41) | 0.85 (-0.1) | -274 | 4.53 | -134 | 2.22 | -34 | 0.56 | 6042 | 385.5 | 457.5 | 491.5 | 365.5 |
| 2022-08-31 | 8.38 (-0.82) | 1.15 (+0.47) | 0.95 (+0.15) | -691 | 7.93 | 152 | 1.74 | 51 | 0.58 | 8718 | 462.5 | 468.0 | 474.0 | 421.0 |
| 2022-07-29 | 9.2 (-0.93) | 0.68 (+0.01) | 0.8 (+0.05) | -363 | 9.28 | 5 | 0.13 | 16 | 0.41 | 3910 | 457.0 | 408.0 | 457.0 | 364.5 |
| 2022-06-30 | 10.13 (-0.81) | 0.67 (+0.1) | 0.75 (+0.02) | 5 | 0.17 | 1 | 0.03 | 7 | 0.24 | 2875 | 408.0 | 495.5 | 519.0 | 406.5 |
| 2022-05-31 | 10.94 (+0.48) | 0.57 (-0.07) | 0.73 (+0.02) | 292 | 10.11 | -22 | 0.76 | 8 | 0.28 | 2888 | 493.5 | 472.5 | 500.0 | 441.5 |
| 2022-04-29 | 10.46 (-0.64) | 0.64 (-0.19) | 0.71 (-0.01) | 132 | 5.13 | -62 | 2.41 | -4 | 0.16 | 2571 | 472.5 | 596.0 | 599.0 | 471.0 |
| 2022-03-31 | 11.1 (+0.02) | 0.83 (+0.31) | 0.72 (-0.06) | 324 | 10.0 | 4 | 0.12 | -19 | 0.59 | 3239 | 603.0 | 628.0 | 649.0 | 582.0 |
| 2022-02-25 | 11.08 (-0.04) | 0.52 (-0.36) | 0.78 (-0.05) | -204 | 10.17 | -118 | 5.88 | -14 | 0.7 | 2006 | 628.0 | 630.0 | 646.0 | 605.0 |
| 2022-01-26 | 11.12 (-0.71) | 0.88 (-0.53) | 0.83 (-0.24) | 43 | 0.74 | -173 | 2.99 | -79 | 1.36 | 5791 | 628.0 | 717.0 | 760.0 | 620.0 |
| 2021-12-30 | 11.83 (+0.82) | 1.41 (-2.84) | 1.07 (+0.28) | 209 | 3.2 | -932 | 14.25 | 91 | 1.39 | 6540 | 711.0 | 680.0 | 734.0 | 638.0 |
| 2021-11-30 | 11.01 (-0.67) | 4.25 (-1.15) | 0.79 (-0.35) | -746 | 6.58 | -376 | 3.31 | -118 | 1.04 | 11345 | 683.0 | 796.0 | 800.0 | 659.0 |
| 2021-10-29 | 11.68 (+1.39) | 5.4 (+1.83) | 1.14 (+0.24) | 109 | 0.9 | 599 | 4.97 | 79 | 0.66 | 12051 | 793.0 | 669.0 | 793.0 | 612.0 |
| 2021-09-30 | 10.29 (-0.32) | 3.57 (+3.09) | 0.9 (+0.17) | -220 | 2.36 | 1091 | 11.73 | 57 | 0.61 | 9303 | 678.0 | 581.0 | 706.0 | 535.0 |
| 2021-08-31 | 10.61 (-0.96) | 0.48 (-1.46) | 0.73 (-0.16) | -188 | 3.44 | -480 | 8.78 | -53 | 0.97 | 5466 | 580.0 | 663.0 | 691.0 | 524.0 |
| 2021-07-30 | 11.57 (+0.67) | 1.94 (-1.59) | 0.89 (+0.01) | 298 | 4.4 | -522 | 7.71 | 4 | 0.06 | 6768 | 668.0 | 654.0 | 680.0 | 616.0 |
| 2021-06-30 | 10.9 (+0.05) | 3.53 (+0.24) | 0.88 (+0.07) | -312 | 5.19 | 25 | 0.42 | 24 | 0.4 | 6013 | 651.0 | 687.0 | 728.0 | 645.0 |
| 2021-05-31 | 10.85 (-1.56) | 3.29 (-0.39) | 0.81 (-0.09) | 80 | 1.27 | -130 | 2.07 | -27 | 0.43 | 6285 | 682.0 | 736.0 | 741.0 | 600.0 |
| 2021-04-29 | 12.41 (+1.24) | 3.68 (-5.1) | 0.9 (-0.02) | 28 | 0.29 | -1670 | 17.03 | -6 | 0.06 | 9804 | 744.0 | 930.0 | 936.0 | 694.0 |
| 2021-03-31 | 11.17 (+0.71) | 8.78 (0.0) | 0.92 (-0.01) | 430 | 8.56 | -65 | 1.29 | -4 | 0.08 | 5024 | 909.0 | 918.0 | 944.0 | 811.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-26 | 10.46 (-1.03) | 8.78 (-2.0) | 0.93 (-0.06) | 228 | 3.36 | -654 | 9.63 | -21 | 0.31 | 6793 | 900.0 | 889.0 | 957.0 | 860.0 |
| 2021-01-29 | 11.49 (+1.35) | 10.78 (+6.68) | 0.99 (+0.22) | 701 | 3.07 | 2191 | 9.6 | 74 | 0.32 | 22819 | 888.0 | 769.0 | 1010.0 | 769.0 |
| 2020-12-31 | 10.14 (-0.76) | 4.1 (+0.67) | 0.77 (-0.15) | -215 | 2.82 | 329 | 4.31 | -48 | 0.63 | 7626 | 764.0 | 780.0 | 805.0 | 732.0 |
| 2020-11-30 | 10.9 (+0.55) | 3.43 (+1.1) | 0.92 (+0.1) | 381 | 2.4 | 360 | 2.26 | 34 | 0.21 | 15900 | 775.0 | 679.0 | 829.0 | 656.0 |
| 2020-10-30 | 10.35 (-1.0) | 2.33 (-0.14) | 0.82 (-0.26) | 27 | 0.41 | -47 | 0.71 | -86 | 1.3 | 6599 | 674.0 | 710.0 | 732.0 | 658.0 |
| 2020-09-30 | 11.35 (+1.42) | 2.47 (-0.79) | 1.08 (-0.25) | 1099 | 8.07 | -405 | 2.97 | -83 | 0.61 | 13616 | 702.0 | 708.0 | 729.0 | 646.0 |
| 2020-08-31 | 9.93 (-0.3) | 3.26 (-2.64) | 1.33 (-0.17) | -966 | 4.97 | -868 | 4.47 | -55 | 0.28 | 19423 | 704.0 | 856.0 | 876.0 | 634.0 |
| 2020-07-31 | 10.23 (+1.17) | 5.9 (+3.64) | 1.5 (+0.01) | 138 | 0.38 | 1194 | 3.32 | 4 | 0.01 | 36011 | 843.0 | 818.0 | 926.0 | 790.0 |
| 2020-06-30 | 9.06 (+0.43) | 2.26 (+0.79) | 1.49 (+0.71) | 11 | 0.03 | 773 | 1.79 | 232 | 0.54 | 43126 | 813.0 | 608.0 | 822.0 | 603.0 |
| 2020-05-29 | 8.63 (-7.01) | 1.47 (-1.02) | 0.78 (-0.18) | -1834 | 7.68 | -335 | 1.4 | -60 | 0.25 | 23894 | 598.0 | 661.0 | 693.0 | 587.0 |
| 2020-04-30 | 15.64 (+1.2) | 2.49 (-5.91) | 0.96 (+0.4) | -873 | 2.77 | -1936 | 6.14 | 131 | 0.42 | 31528 | 655.0 | 729.0 | 794.0 | 606.0 |
| 2020-03-31 | 14.44 (+1.3) | 8.4 (-0.35) | 0.56 (-0.24) | 996 | 4.42 | -531 | 2.36 | -76 | 0.34 | 22528 | 719.0 | 802.0 | 861.0 | 584.0 |
| 2020-02-27 | 13.14 (-1.16) | 8.75 (-2.06) | 0.8 (+0.16) | -898 | 6.04 | -677 | 4.55 | 51 | 0.34 | 14865 | 810.0 | 850.0 | 1010.0 | 810.0 |
| 2020-01-31 | 14.3 (-1.38) | 10.81 (-2.88) | 0.64 (-0.48) | -836 | 6.89 | -943 | 7.77 | -156 | 1.29 | 12131 | 882.0 | 1060.0 | 1070.0 | 881.0 |
| 2019-12-31 | 15.68 (+0.33) | 13.69 (+2.84) | 1.12 (+0.33) | 183 | 1.05 | 904 | 5.19 | 107 | 0.61 | 17433 | 1030.0 | 888.0 | 1145.0 | 850.0 |
| 2019-11-29 | 15.35 (+1.6) | 10.85 (-0.54) | 0.79 (-0.53) | 554 | 2.91 | -177 | 0.93 | -174 | 0.91 | 19051 | 882.0 | 974.0 | 1010.0 | 866.0 |
| 2019-10-31 | 13.75 (-0.6) | 11.39 (+5.0) | 1.32 (+0.1) | 89 | 0.35 | 1640 | 6.43 | 32 | 0.13 | 25491 | 978.0 | 793.0 | 1000.0 | 789.0 |
| 2019-09-27 | 14.35 (-0.63) | 6.39 (+1.74) | 1.22 (+0.15) | -174 | 0.85 | 665 | 3.26 | 51 | 0.25 | 20380 | 787.0 | 748.0 | 891.0 | 716.0 |
| 2019-08-30 | 14.98 () | 4.65 () | 1.07 () | 514 | 4.33 | 868 | 7.3 | -6 | 0.05 | 11884 | 760.0 | 588.0 | 777.0 | 582.0 |
