- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 23.38 (-0.12) | 11.7 (0.0) | 0.09 (0.0) | -42 | 24.28 | 0 | 0.0 | 1 | 0.58 | 173 | 1075.0 | 1100.0 | 1105.0 | 1075.0 |
| 2024-12-19 | 23.5 (-0.15) | 11.7 (-0.2) | 0.09 (0.0) | -58 | 15.51 | -70 | 18.72 | -1 | 0.27 | 374 | 1095.0 | 1100.0 | 1105.0 | 1085.0 |
| 2024-12-18 | 23.65 (-0.03) | 11.9 (0.0) | 0.09 (+0.02) | 4 | 1.64 | 0 | 0.0 | 8 | 3.28 | 244 | 1120.0 | 1105.0 | 1120.0 | 1105.0 |
| 2024-12-17 | 23.68 (+0.05) | 11.9 (0.0) | 0.07 (0.0) | -7 | 1.77 | 0 | 0.0 | 0 | 0.0 | 396 | 1100.0 | 1100.0 | 1130.0 | 1100.0 |
| 2024-12-16 | 23.63 (-0.19) | 11.9 (-0.05) | 0.07 (-0.05) | -67 | 15.8 | -17 | 4.01 | -19 | 4.48 | 424 | 1090.0 | 1140.0 | 1155.0 | 1090.0 |
| 2024-12-13 | 23.82 (+0.19) | 11.95 (+0.01) | 0.12 (+0.02) | 77 | 26.64 | 4 | 1.38 | 8 | 2.77 | 289 | 1130.0 | 1110.0 | 1140.0 | 1110.0 |
| 2024-12-12 | 23.63 (0.0) | 11.94 (-0.05) | 0.1 (-0.03) | -12 | 2.82 | -20 | 4.71 | -10 | 2.35 | 425 | 1120.0 | 1135.0 | 1140.0 | 1115.0 |
| 2024-12-11 | 23.63 (+0.6) | 11.99 (-0.42) | 0.13 (-0.04) | 224 | 27.38 | -146 | 17.85 | -16 | 1.96 | 818 | 1125.0 | 1100.0 | 1140.0 | 1090.0 |
| 2024-12-10 | 23.03 (-0.07) | 12.41 (-0.11) | 0.17 (+0.03) | -34 | 8.72 | -37 | 9.49 | 9 | 2.31 | 390 | 1115.0 | 1115.0 | 1130.0 | 1105.0 |
| 2024-12-09 | 23.1 (-0.04) | 12.52 (-0.27) | 0.14 (-0.06) | -26 | 1.92 | -96 | 7.1 | -21 | 1.55 | 1353 | 1115.0 | 1160.0 | 1160.0 | 1095.0 |
| 2024-12-06 | 23.14 (-0.45) | 12.79 (+0.22) | 0.2 (+0.07) | -169 | 21.28 | 80 | 10.08 | 25 | 3.15 | 794 | 1195.0 | 1195.0 | 1220.0 | 1185.0 |
| 2024-12-05 | 23.59 (+0.06) | 12.57 (-0.16) | 0.13 (-0.02) | 19 | 2.91 | -57 | 8.72 | -5 | 0.76 | 654 | 1185.0 | 1185.0 | 1195.0 | 1160.0 |
| 2024-12-04 | 23.53 (+0.22) | 12.73 (-0.25) | 0.15 (+0.09) | 99 | 13.4 | -90 | 12.18 | 29 | 3.92 | 739 | 1175.0 | 1135.0 | 1190.0 | 1135.0 |
| 2024-12-03 | 23.31 (+0.87) | 12.98 (-0.7) | 0.06 (0.0) | 193 | 17.84 | -244 | 22.55 | 0 | 0.0 | 1082 | 1150.0 | 1160.0 | 1175.0 | 1105.0 |
| 2024-12-02 | 22.44 (+0.18) | 13.68 (-0.69) | 0.06 (+0.01) | 106 | 8.75 | -242 | 19.98 | 3 | 0.25 | 1211 | 1145.0 | 1170.0 | 1170.0 | 1125.0 |
| 2024-11-29 | 22.26 (+0.26) | 14.37 (-0.46) | 0.05 (-0.01) | 22 | 1.19 | -162 | 8.79 | -1 | 0.05 | 1844 | 1180.0 | 1090.0 | 1195.0 | 1060.0 |
| 2024-11-28 | 22.0 (+1.02) | 14.83 (-1.59) | 0.06 (+0.06) | 361 | 21.01 | -558 | 32.48 | 20 | 1.16 | 1718 | 1090.0 | 1155.0 | 1155.0 | 1070.0 |
| 2024-11-27 | 20.98 (-0.3) | 16.42 (-0.51) | 0.0 (-0.01) | -53 | 6.54 | -134 | 16.52 | -17 | 2.1 | 811 | 1170.0 | 1300.0 | 1300.0 | 1170.0 |
| 2024-11-26 | 21.28 (-0.06) | 16.93 (-0.02) | 0.01 (-0.01) | -3 | 1.3 | -8 | 3.48 | -2 | 0.87 | 230 | 1280.0 | 1320.0 | 1330.0 | 1270.0 |
| 2024-11-25 | 21.34 (+0.09) | 16.95 (0.0) | 0.02 (+0.01) | -12 | 8.16 | -2 | 1.36 | 4 | 2.72 | 147 | 1325.0 | 1325.0 | 1350.0 | 1320.0 |
| 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 | |||
| 2024-11-22 | 21.25 (-0.03) | 16.95 (+0.04) | 0.01 (0.0) | -8 | 3.81 | 15 | 7.14 | 0 | 0.0 | 210 | 1320.0 | 1310.0 | 1340.0 | 1310.0 |
| 2024-11-21 | 21.28 (-0.07) | 16.91 (+0.02) | 0.01 (+0.01) | -13 | 12.5 | 9 | 8.65 | 3 | 2.88 | 104 | 1295.0 | 1285.0 | 1315.0 | 1285.0 |
| 2024-11-20 | 21.35 (-0.34) | 16.89 (-0.04) | 0.0 (-0.01) | -48 | 17.45 | -14 | 5.09 | -13 | 4.73 | 275 | 1285.0 | 1330.0 | 1335.0 | 1285.0 |
| 2024-11-19 | 21.69 (-0.1) | 16.93 (+0.13) | 0.01 (+0.01) | -14 | 4.59 | 42 | 13.77 | 3 | 0.98 | 305 | 1330.0 | 1280.0 | 1350.0 | 1280.0 |
| 2024-11-18 | 21.79 (-0.07) | 16.8 (+0.11) | 0.0 (0.0) | -21 | 5.01 | 41 | 9.79 | -17 | 4.06 | 419 | 1265.0 | 1315.0 | 1320.0 | 1265.0 |
| 2024-11-15 | 21.86 (+0.19) | 16.69 (-0.06) | 0.0 (0.0) | 67 | 28.39 | -21 | 8.9 | -9 | 3.81 | 236 | 1325.0 | 1330.0 | 1340.0 | 1310.0 |
| 2024-11-14 | 21.67 (+0.2) | 16.75 (-0.15) | 0.0 (0.0) | 69 | 16.47 | -52 | 12.41 | -3 | 0.72 | 419 | 1330.0 | 1355.0 | 1370.0 | 1325.0 |
| 2024-11-13 | 21.47 (+0.01) | 16.9 (-0.13) | 0.0 (0.0) | -28 | 4.47 | -45 | 7.19 | -8 | 1.28 | 626 | 1355.0 | 1415.0 | 1425.0 | 1355.0 |
| 2024-11-12 | 21.46 (+0.08) | 17.03 (+0.03) | 0.0 (-0.07) | 29 | 7.04 | 10 | 2.43 | -31 | 7.52 | 412 | 1395.0 | 1410.0 | 1430.0 | 1390.0 |
| 2024-11-11 | 21.38 (+0.34) | 17.0 (-0.03) | 0.07 (+0.03) | 61 | 15.44 | -12 | 3.04 | 9 | 2.28 | 395 | 1420.0 | 1385.0 | 1430.0 | 1385.0 |
| 2024-11-08 | 21.04 (-0.37) | 17.03 (+0.1) | 0.04 (-0.05) | -35 | 7.92 | 38 | 8.6 | -17 | 3.85 | 442 | 1395.0 | 1385.0 | 1400.0 | 1365.0 |
| 2024-11-07 | 21.41 (-0.01) | 16.93 (+0.01) | 0.09 (+0.02) | -4 | 1.06 | 0 | 0.0 | 9 | 2.39 | 376 | 1380.0 | 1365.0 | 1395.0 | 1355.0 |
| 2024-11-06 | 21.42 (+0.01) | 16.92 (+0.18) | 0.07 (+0.06) | -8 | 1.46 | 65 | 11.88 | 22 | 4.02 | 547 | 1365.0 | 1335.0 | 1385.0 | 1325.0 |
| 2024-11-05 | 21.41 (-0.01) | 16.74 (+0.24) | 0.01 (+0.01) | -44 | 8.48 | 85 | 16.38 | 3 | 0.58 | 519 | 1325.0 | 1295.0 | 1350.0 | 1295.0 |
| 2024-11-04 | 21.42 (+0.09) | 16.5 (+0.06) | 0.0 (-0.03) | 39 | 14.72 | 17 | 6.42 | -18 | 6.79 | 265 | 1310.0 | 1295.0 | 1320.0 | 1285.0 |
| 2024-11-01 | 21.33 (-0.05) | 16.44 (-0.01) | 0.03 (-0.05) | 4 | 0.91 | 0 | 0.0 | -17 | 3.86 | 440 | 1300.0 | 1280.0 | 1305.0 | 1260.0 |
| 2024-10-30 | 21.38 (0.0) | 16.45 (+0.2) | 0.08 (0.0) | 10 | 1.78 | 67 | 11.92 | 1 | 0.18 | 562 | 1305.0 | 1280.0 | 1335.0 | 1280.0 |
| 2024-10-29 | 21.38 (+0.42) | 16.25 (+0.02) | 0.08 (+0.05) | 159 | 33.54 | 7 | 1.48 | 17 | 3.59 | 474 | 1290.0 | 1230.0 | 1290.0 | 1230.0 |
| 2024-10-28 | 20.96 (+0.22) | 16.23 (-0.53) | 0.03 (-0.01) | 62 | 9.89 | -184 | 29.35 | -5 | 0.8 | 627 | 1250.0 | 1320.0 | 1325.0 | 1245.0 |
| 2024-10-25 | 20.74 (-0.01) | 16.76 (+0.07) | 0.04 (-0.02) | -6 | 1.86 | 25 | 7.74 | -7 | 2.17 | 323 | 1320.0 | 1305.0 | 1320.0 | 1290.0 |
| 2024-10-24 | 20.75 (+0.21) | 16.69 (+0.02) | 0.06 (-0.04) | 59 | 11.03 | 6 | 1.12 | -14 | 2.62 | 535 | 1310.0 | 1340.0 | 1355.0 | 1300.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 20.54 (-0.64) | 16.67 (+0.77) | 0.1 (-0.07) | -243 | 14.71 | 269 | 16.28 | -22 | 1.33 | 1652 | 1345.0 | 1305.0 | 1375.0 | 1305.0 |
| 2024-10-22 | 21.18 (-0.69) | 15.9 (+1.0) | 0.17 (-0.05) | -302 | 21.81 | 346 | 24.98 | -18 | 1.3 | 1385 | 1310.0 | 1265.0 | 1325.0 | 1260.0 |
| 2024-10-21 | 21.87 (+0.7) | 14.9 (-0.34) | 0.22 (+0.04) | 329 | 25.13 | -139 | 10.62 | 15 | 1.15 | 1309 | 1270.0 | 1220.0 | 1285.0 | 1190.0 |
| 2024-10-18 | 21.17 (-0.5) | 15.24 (-0.3) | 0.18 (-0.01) | -157 | 16.39 | -104 | 10.86 | -4 | 0.42 | 958 | 1215.0 | 1265.0 | 1275.0 | 1210.0 |
| 2024-10-17 | 21.67 (+0.79) | 15.54 (+0.25) | 0.19 (+0.03) | 261 | 23.16 | 86 | 7.63 | 11 | 0.98 | 1127 | 1250.0 | 1220.0 | 1280.0 | 1195.0 |
| 2024-10-16 | 20.88 (-0.07) | 15.29 (-0.07) | 0.16 (-0.04) | -28 | 7.57 | -26 | 7.03 | -16 | 4.32 | 370 | 1210.0 | 1235.0 | 1250.0 | 1210.0 |
| 2024-10-15 | 20.95 (-0.08) | 15.36 (+0.19) | 0.2 (+0.05) | -39 | 5.44 | 68 | 9.48 | 18 | 2.51 | 717 | 1255.0 | 1225.0 | 1260.0 | 1210.0 |
| 2024-10-14 | 21.03 (+0.13) | 15.17 (-0.09) | 0.15 (-0.03) | 36 | 8.45 | -29 | 6.81 | -11 | 2.58 | 426 | 1220.0 | 1245.0 | 1245.0 | 1195.0 |
| 2024-10-11 | 20.9 (+0.54) | 15.26 (-0.03) | 0.18 (+0.02) | 140 | 19.5 | -15 | 2.09 | 8 | 1.11 | 718 | 1210.0 | 1175.0 | 1225.0 | 1170.0 |
| 2024-10-09 | 20.36 (+1.55) | 15.29 (-1.05) | 0.16 (0.0) | 559 | 36.11 | -362 | 23.39 | 1 | 0.06 | 1548 | 1170.0 | 1250.0 | 1255.0 | 1145.0 |
| 2024-10-08 | 18.81 (+0.04) | 16.34 (+0.11) | 0.16 (0.0) | 13 | 0.98 | 35 | 2.63 | -1 | 0.08 | 1329 | 1230.0 | 1280.0 | 1290.0 | 1200.0 |
| 2024-10-07 | 18.77 (-0.56) | 16.23 (+0.04) | 0.16 (+0.04) | -181 | 20.57 | 15 | 1.7 | 12 | 1.36 | 880 | 1255.0 | 1245.0 | 1300.0 | 1225.0 |
| 2024-10-04 | 19.33 (-0.13) | 16.19 (-0.04) | 0.12 (+0.02) | -47 | 9.49 | -14 | 2.83 | 7 | 1.41 | 495 | 1245.0 | 1225.0 | 1265.0 | 1200.0 |
| 2024-10-01 | 19.46 (0.0) | 16.23 (+0.01) | 0.1 (-0.01) | 2 | 1.03 | 6 | 3.09 | -2 | 1.03 | 194 | 1225.0 | 1225.0 | 1240.0 | 1205.0 |
| 2024-09-30 | 19.46 (+0.22) | 16.22 (-0.02) | 0.11 (-0.01) | 79 | 30.62 | -10 | 3.88 | -3 | 1.16 | 258 | 1225.0 | 1240.0 | 1270.0 | 1225.0 |
| 2024-09-27 | 19.24 (-0.24) | 16.24 (+0.01) | 0.12 (0.0) | -77 | 16.56 | 5 | 1.08 | 1 | 0.22 | 465 | 1250.0 | 1265.0 | 1305.0 | 1245.0 |
| 2024-09-26 | 19.48 (+0.09) | 16.23 (+0.03) | 0.12 (-0.02) | 40 | 15.21 | 11 | 4.18 | -7 | 2.66 | 263 | 1245.0 | 1275.0 | 1275.0 | 1245.0 |
| 2024-09-25 | 19.39 (-0.43) | 16.2 (+0.11) | 0.14 (+0.02) | -116 | 24.42 | 37 | 7.79 | 6 | 1.26 | 475 | 1260.0 | 1285.0 | 1295.0 | 1250.0 |
| 2024-09-24 | 19.82 (+0.4) | 16.09 (-0.38) | 0.12 (0.0) | 161 | 25.04 | -131 | 20.37 | -1 | 0.16 | 643 | 1260.0 | 1270.0 | 1270.0 | 1230.0 |
| 2024-09-23 | 19.42 (+0.91) | 16.47 (-0.99) | 0.12 (-0.02) | 316 | 43.71 | -345 | 47.72 | -8 | 1.11 | 723 | 1280.0 | 1335.0 | 1335.0 | 1265.0 |
| 2024-09-20 | 18.51 (+0.42) | 17.46 (-0.44) | 0.14 (-0.03) | 145 | 19.13 | -152 | 20.05 | -10 | 1.32 | 758 | 1330.0 | 1400.0 | 1420.0 | 1320.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 18.09 (+0.2) | 17.9 (-0.29) | 0.17 (-0.03) | 67 | 12.07 | -101 | 18.2 | -8 | 1.44 | 555 | 1385.0 | 1380.0 | 1395.0 | 1345.0 |
| 2024-09-18 | 17.89 (-0.14) | 18.19 (-0.05) | 0.2 (-0.03) | -69 | 10.73 | -17 | 2.64 | -11 | 1.71 | 643 | 1380.0 | 1440.0 | 1460.0 | 1365.0 |
| 2024-09-16 | 18.03 (-0.49) | 18.24 (+0.89) | 0.23 (-0.01) | -174 | 18.59 | 308 | 32.91 | -5 | 0.53 | 936 | 1430.0 | 1330.0 | 1465.0 | 1320.0 |
| 2024-09-13 | 18.52 (+0.02) | 17.35 (+0.15) | 0.24 (-0.06) | -2 | 0.52 | 50 | 12.99 | -21 | 5.45 | 385 | 1340.0 | 1320.0 | 1345.0 | 1305.0 |
| 2024-09-12 | 18.5 (+0.04) | 17.2 (+0.31) | 0.3 (-0.01) | 6 | 0.59 | 110 | 10.78 | -3 | 0.29 | 1020 | 1315.0 | 1300.0 | 1345.0 | 1290.0 |
| 2024-09-11 | 18.46 (-0.09) | 16.89 (+0.12) | 0.31 (-0.04) | -99 | 10.82 | 41 | 4.48 | -13 | 1.42 | 915 | 1270.0 | 1235.0 | 1280.0 | 1215.0 |
| 2024-09-10 | 18.55 (-0.58) | 16.77 (+0.59) | 0.35 (-0.07) | -265 | 21.56 | 207 | 16.84 | -24 | 1.95 | 1229 | 1230.0 | 1235.0 | 1270.0 | 1220.0 |
| 2024-09-09 | 19.13 (+0.34) | 16.18 (+0.14) | 0.42 (-0.06) | 92 | 8.57 | 47 | 4.38 | -21 | 1.96 | 1073 | 1225.0 | 1125.0 | 1230.0 | 1125.0 |
| 2024-09-06 | 18.79 (-0.29) | 16.04 (+0.47) | 0.48 (+0.1) | -92 | 14.6 | 167 | 26.51 | 35 | 5.56 | 630 | 1160.0 | 1125.0 | 1170.0 | 1105.0 |
| 2024-09-05 | 19.08 (-0.12) | 15.57 (+0.06) | 0.38 (-0.03) | -48 | 15.69 | 17 | 5.56 | -10 | 3.27 | 306 | 1115.0 | 1130.0 | 1130.0 | 1095.0 |
| 2024-09-04 | 19.2 (+0.08) | 15.51 (-0.14) | 0.41 (0.0) | 28 | 4.52 | -46 | 7.43 | 1 | 0.16 | 619 | 1105.0 | 1100.0 | 1135.0 | 1065.0 |
| 2024-09-03 | 19.12 (-0.23) | 15.65 (+0.01) | 0.41 (-0.01) | -85 | 16.87 | 4 | 0.79 | -5 | 0.99 | 504 | 1160.0 | 1195.0 | 1200.0 | 1145.0 |
| 2024-09-02 | 19.35 (+0.13) | 15.64 (+0.01) | 0.42 (-0.05) | 39 | 9.9 | 0 | 0.0 | -17 | 4.31 | 394 | 1185.0 | 1180.0 | 1215.0 | 1170.0 |
| 2024-08-30 | 19.22 (+0.13) | 15.63 (+0.02) | 0.47 (-0.05) | 45 | 11.72 | 10 | 2.6 | -18 | 4.69 | 384 | 1180.0 | 1175.0 | 1185.0 | 1155.0 |
| 2024-08-29 | 19.09 (-0.05) | 15.61 (+0.18) | 0.52 (+0.01) | -35 | 6.26 | 61 | 10.91 | 4 | 0.72 | 559 | 1175.0 | 1110.0 | 1185.0 | 1110.0 |
| 2024-08-28 | 19.14 (+0.42) | 15.43 (-0.04) | 0.51 (-0.02) | 143 | 33.41 | -13 | 3.04 | -6 | 1.4 | 428 | 1130.0 | 1150.0 | 1155.0 | 1105.0 |
| 2024-08-27 | 18.72 (+0.01) | 15.47 (-0.03) | 0.53 (+0.01) | -14 | 2.69 | -10 | 1.92 | 2 | 0.38 | 520 | 1145.0 | 1155.0 | 1175.0 | 1125.0 |
| 2024-08-26 | 18.71 (-0.26) | 15.5 (0.0) | 0.52 (-0.06) | -96 | 9.72 | -2 | 0.2 | -19 | 1.92 | 988 | 1150.0 | 1130.0 | 1200.0 | 1130.0 |
| 2024-08-23 | 18.97 (+0.2) | 15.5 (+0.01) | 0.58 (0.0) | 84 | 11.04 | 6 | 0.79 | -1 | 0.13 | 761 | 1105.0 | 1070.0 | 1135.0 | 1070.0 |
| 2024-08-22 | 18.77 (+0.3) | 15.49 (-0.04) | 0.58 (+0.07) | 95 | 11.19 | -17 | 2.0 | 24 | 2.83 | 849 | 1085.0 | 1050.0 | 1115.0 | 1050.0 |
| 2024-08-21 | 18.47 (+0.12) | 15.53 (-0.04) | 0.51 (0.0) | 46 | 21.9 | -13 | 6.19 | 1 | 0.48 | 210 | 1050.0 | 1050.0 | 1055.0 | 1035.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 18.35 (+0.13) | 15.57 (-0.08) | 0.51 (-0.01) | 42 | 13.0 | -28 | 8.67 | -2 | 0.62 | 323 | 1050.0 | 1065.0 | 1070.0 | 1040.0 |
| 2024-08-19 | 18.22 (+0.53) | 15.65 (-0.28) | 0.52 (+0.01) | 196 | 44.55 | -95 | 21.59 | 2 | 0.45 | 440 | 1050.0 | 1055.0 | 1060.0 | 1030.0 |
| 2024-08-16 | 17.69 (-0.14) | 15.93 (-0.15) | 0.51 (+0.01) | -50 | 10.12 | -51 | 10.32 | 2 | 0.4 | 494 | 1045.0 | 1070.0 | 1085.0 | 1035.0 |
| 2024-08-15 | 17.83 (+0.31) | 16.08 (-0.39) | 0.5 (-0.08) | 111 | 16.67 | -138 | 20.72 | -26 | 3.9 | 666 | 1045.0 | 1045.0 | 1060.0 | 1025.0 |
| 2024-08-14 | 17.52 (+0.42) | 16.47 (+0.12) | 0.58 (+0.04) | 131 | 14.95 | 43 | 4.91 | 13 | 1.48 | 876 | 1050.0 | 1030.0 | 1060.0 | 1010.0 |
| 2024-08-13 | 17.1 (+0.1) | 16.35 (+0.01) | 0.54 (-0.02) | 50 | 11.29 | 3 | 0.68 | -8 | 1.81 | 443 | 1000.0 | 995.0 | 1010.0 | 985.0 |
| 2024-08-12 | 17.0 (-0.07) | 16.34 (-0.15) | 0.56 (+0.01) | -32 | 4.96 | -54 | 8.37 | 4 | 0.62 | 645 | 983.0 | 960.0 | 1015.0 | 960.0 |
| 2024-08-09 | 17.07 (-0.29) | 16.49 (+0.28) | 0.55 (+0.04) | -98 | 11.85 | 99 | 11.97 | 13 | 1.57 | 827 | 958.0 | 955.0 | 977.0 | 931.0 |
| 2024-08-08 | 17.36 (-0.06) | 16.21 (-0.09) | 0.51 (+0.04) | -24 | 2.22 | -30 | 2.78 | 17 | 1.58 | 1079 | 920.0 | 893.0 | 952.0 | 891.0 |
| 2024-08-07 | 17.42 (+0.18) | 16.3 (+0.11) | 0.47 (0.0) | 65 | 12.87 | 36 | 7.13 | -3 | 0.59 | 505 | 903.0 | 865.0 | 903.0 | 851.0 |
| 2024-08-06 | 17.24 (-0.12) | 16.19 (+0.01) | 0.47 (-0.17) | -41 | 4.59 | 1 | 0.11 | -58 | 6.49 | 894 | 821.0 | 900.0 | 904.0 | 770.0 |
| 2024-08-05 | 17.36 (-0.09) | 16.18 (-0.02) | 0.64 (-0.04) | -48 | 14.72 | -3 | 0.92 | -16 | 4.91 | 326 | 855.0 | 910.0 | 910.0 | 855.0 |
| 2024-08-02 | 17.45 (-0.62) | 16.2 (-0.23) | 0.68 (+0.03) | -228 | 30.77 | -81 | 10.93 | 13 | 1.75 | 741 | 949.0 | 1020.0 | 1025.0 | 949.0 |
| 2024-08-01 | 18.07 (+0.34) | 16.43 (-0.32) | 0.65 (+0.03) | 122 | 12.56 | -110 | 11.33 | 11 | 1.13 | 971 | 1030.0 | 1085.0 | 1100.0 | 1025.0 |
| 2024-07-31 | 17.73 (-0.1) | 16.75 (+0.07) | 0.62 (-0.01) | -37 | 11.56 | 22 | 6.88 | -4 | 1.25 | 320 | 1045.0 | 1040.0 | 1065.0 | 1040.0 |
| 2024-07-30 | 17.83 (+0.2) | 16.68 (+0.24) | 0.63 (+0.04) | 60 | 9.69 | 84 | 13.57 | 12 | 1.94 | 619 | 1050.0 | 1005.0 | 1065.0 | 1005.0 |
| 2024-07-29 | 17.63 (-0.09) | 16.44 (+0.08) | 0.59 (-0.09) | -52 | 6.82 | 29 | 3.8 | -29 | 3.8 | 763 | 1010.0 | 1070.0 | 1085.0 | 1005.0 |
| 2024-07-26 | 17.72 (-0.06) | 16.36 (+0.61) | 0.68 (+0.05) | -20 | 1.8 | 214 | 19.26 | 15 | 1.35 | 1111 | 1060.0 | 1000.0 | 1080.0 | 999.0 |
| 2024-07-23 | 17.78 (+0.18) | 15.75 (+0.47) | 0.63 (-0.03) | 79 | 11.95 | 162 | 24.51 | -9 | 1.36 | 661 | 1040.0 | 963.0 | 1040.0 | 963.0 |
| 2024-07-22 | 17.6 (-0.15) | 15.28 (+0.47) | 0.66 (-0.06) | -88 | 18.76 | -35 | 7.46 | -22 | 4.69 | 469 | 947.0 | 968.0 | 970.0 | 928.0 |
| 2024-07-19 | 17.75 (+0.28) | 14.81 (-0.72) | 0.72 (+0.08) | 97 | 15.28 | -249 | 39.21 | 28 | 4.41 | 635 | 979.0 | 1005.0 | 1015.0 | 979.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 17.47 (+0.05) | 15.53 (-0.32) | 0.64 (0.0) | 5 | 0.64 | -110 | 14.16 | 1 | 0.13 | 777 | 993.0 | 1010.0 | 1010.0 | 983.0 |
| 2024-07-17 | 17.42 (0.0) | 15.85 (+0.33) | 0.64 (+0.01) | 28 | 4.33 | 112 | 17.34 | 2 | 0.31 | 646 | 1030.0 | 1020.0 | 1075.0 | 1020.0 |
| 2024-07-16 | 17.42 (+0.01) | 15.52 (-0.02) | 0.63 (-0.01) | 3 | 0.9 | -7 | 2.11 | -4 | 1.2 | 332 | 1010.0 | 1025.0 | 1040.0 | 1010.0 |
| 2024-07-15 | 17.41 (+0.07) | 15.54 (0.0) | 0.64 (0.0) | 54 | 16.12 | 1 | 0.3 | 2 | 0.6 | 335 | 1015.0 | 1030.0 | 1045.0 | 1015.0 |
| 2024-07-12 | 17.34 (+0.34) | 15.54 (-0.03) | 0.64 (-0.08) | 122 | 28.11 | -9 | 2.07 | -27 | 6.22 | 434 | 1025.0 | 1035.0 | 1045.0 | 1010.0 |
| 2024-07-11 | 17.0 (-0.07) | 15.57 (+0.02) | 0.72 (0.0) | -16 | 4.36 | 5 | 1.36 | -3 | 0.82 | 367 | 1045.0 | 1080.0 | 1085.0 | 1045.0 |
| 2024-07-10 | 17.07 (-0.27) | 15.55 (+0.01) | 0.72 (-0.06) | -54 | 21.51 | 4 | 1.59 | -19 | 7.57 | 251 | 1060.0 | 1065.0 | 1075.0 | 1050.0 |
| 2024-07-09 | 17.34 (+0.47) | 15.54 (+0.09) | 0.78 (-0.05) | 172 | 18.66 | 30 | 3.25 | -20 | 2.17 | 922 | 1070.0 | 1050.0 | 1110.0 | 1050.0 |
| 2024-07-08 | 16.87 (-0.13) | 15.45 (+0.01) | 0.83 (-0.14) | -24 | 3.85 | 7 | 1.12 | -49 | 7.85 | 624 | 1055.0 | 1090.0 | 1100.0 | 1030.0 |
| 2024-07-05 | 17.0 (+0.05) | 15.44 (+0.3) | 0.97 (+0.14) | 54 | 5.42 | 101 | 10.14 | 51 | 5.12 | 996 | 1095.0 | 1035.0 | 1120.0 | 1025.0 |
| 2024-07-04 | 16.95 (-0.04) | 15.14 (-0.02) | 0.83 (-0.02) | 25 | 5.41 | -7 | 1.52 | -8 | 1.73 | 462 | 1030.0 | 1040.0 | 1050.0 | 1025.0 |
| 2024-07-03 | 16.99 (+0.41) | 15.16 (+0.15) | 0.85 (0.0) | 90 | 16.64 | 56 | 10.35 | 1 | 0.18 | 541 | 1030.0 | 1035.0 | 1060.0 | 1030.0 |
| 2024-07-02 | 16.58 (-0.5) | 15.01 (+0.01) | 0.85 (-0.01) | -121 | 21.04 | 0 | 0.0 | -2 | 0.35 | 575 | 1035.0 | 1065.0 | 1075.0 | 1030.0 |
| 2024-07-01 | 17.08 (+0.56) | 15.0 (+0.26) | 0.86 (0.0) | 183 | 29.76 | 90 | 14.63 | 0 | 0.0 | 615 | 1085.0 | 1050.0 | 1085.0 | 1025.0 |
| 2024-06-28 | 16.52 (+0.42) | 14.74 (-0.34) | 0.86 (+0.01) | 146 | 9.29 | -117 | 7.45 | 1 | 0.06 | 1571 | 1050.0 | 1080.0 | 1090.0 | 1025.0 |
| 2024-06-27 | 16.1 (+0.47) | 15.08 (-0.17) | 0.85 (-0.08) | 171 | 17.92 | -57 | 5.97 | -28 | 2.94 | 954 | 1065.0 | 1065.0 | 1100.0 | 1045.0 |
| 2024-06-26 | 15.63 (-0.92) | 15.25 (-0.35) | 0.93 (+0.03) | -151 | 13.51 | -126 | 11.27 | 10 | 0.89 | 1118 | 1070.0 | 1035.0 | 1095.0 | 1030.0 |
| 2024-06-25 | 16.55 (+0.21) | 15.6 (+0.2) | 0.9 (-0.07) | 58 | 9.86 | 72 | 12.24 | -23 | 3.91 | 588 | 1025.0 | 1020.0 | 1040.0 | 995.0 |
| 2024-06-24 | 16.34 (+0.06) | 15.4 (-0.12) | 0.97 (+0.14) | 26 | 3.81 | -44 | 6.45 | 50 | 7.33 | 682 | 1025.0 | 1015.0 | 1060.0 | 1005.0 |
| 2024-06-21 | 16.28 (+0.11) | 15.52 (-0.01) | 0.83 (+0.03) | 33 | 7.97 | 0 | 0.0 | 11 | 2.66 | 414 | 1020.0 | 1020.0 | 1035.0 | 1000.0 |
| 2024-06-20 | 16.17 (-0.06) | 15.53 (-0.08) | 0.8 (-0.11) | -25 | 5.87 | -31 | 7.28 | -37 | 8.69 | 426 | 1030.0 | 1025.0 | 1050.0 | 1020.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 16.23 (-0.19) | 15.61 (+0.45) | 0.91 (-0.07) | -14 | 1.42 | 158 | 15.98 | -28 | 2.83 | 989 | 1040.0 | 1035.0 | 1075.0 | 1020.0 |
| 2024-06-18 | 16.42 (-0.34) | 15.16 (+0.07) | 0.98 (+0.08) | -104 | 14.71 | 25 | 3.54 | 30 | 4.24 | 707 | 1025.0 | 1005.0 | 1045.0 | 996.0 |
| 2024-06-17 | 16.76 (-0.55) | 15.09 (+0.12) | 0.9 (+0.03) | -163 | 24.44 | 41 | 6.15 | 11 | 1.65 | 667 | 997.0 | 1005.0 | 1025.0 | 984.0 |
| 2024-06-14 | 17.31 (+0.24) | 14.97 (-0.02) | 0.87 (-0.02) | 48 | 2.99 | -5 | 0.31 | -9 | 0.56 | 1605 | 1010.0 | 1000.0 | 1065.0 | 994.0 |
| 2024-06-13 | 17.07 (+0.88) | 14.99 (+0.21) | 0.89 (-0.04) | 310 | 18.02 | 73 | 4.24 | -12 | 0.7 | 1720 | 993.0 | 918.0 | 993.0 | 918.0 |
| 2024-06-12 | 16.19 (+0.12) | 14.78 (+0.04) | 0.93 (0.0) | 54 | 22.98 | 10 | 4.26 | -2 | 0.85 | 235 | 903.0 | 897.0 | 908.0 | 893.0 |
| 2024-06-11 | 16.07 (-0.54) | 14.74 (+0.05) | 0.93 (0.0) | -151 | 48.71 | 20 | 6.45 | 2 | 0.65 | 310 | 899.0 | 902.0 | 902.0 | 883.0 |
| 2024-06-07 | 16.61 (+0.35) | 14.69 (0.0) | 0.93 (+0.04) | 61 | 5.82 | 1 | 0.1 | 13 | 1.24 | 1048 | 902.0 | 865.0 | 908.0 | 858.0 |
| 2024-06-06 | 16.26 (+0.84) | 14.69 (-0.07) | 0.89 (-0.02) | 317 | 33.47 | -26 | 2.75 | -5 | 0.53 | 947 | 876.0 | 886.0 | 916.0 | 875.0 |
| 2024-06-05 | 15.42 (-0.79) | 14.76 (0.0) | 0.91 (-0.03) | -261 | 31.03 | -1 | 0.12 | -11 | 1.31 | 841 | 871.0 | 899.0 | 899.0 | 868.0 |
| 2024-06-04 | 16.21 (+0.49) | 14.76 (+0.12) | 0.94 (-0.08) | 178 | 12.86 | 43 | 3.11 | -28 | 2.02 | 1384 | 899.0 | 898.0 | 934.0 | 898.0 |
| 2024-06-03 | 15.72 (+1.25) | 14.64 (0.0) | 1.02 (+0.01) | 439 | 42.7 | 0 | 0.0 | 3 | 0.29 | 1028 | 898.0 | 863.0 | 905.0 | 856.0 |
| 2024-05-31 | 14.47 (-0.36) | 14.64 (0.0) | 1.01 (-0.17) | -112 | 13.01 | 0 | 0.0 | -58 | 6.74 | 861 | 852.0 | 893.0 | 894.0 | 850.0 |
| 2024-05-30 | 14.83 (-0.27) | 14.64 (-0.05) | 1.18 (-0.09) | -49 | 11.56 | -17 | 4.01 | -30 | 7.08 | 424 | 886.0 | 892.0 | 897.0 | 873.0 |
| 2024-05-29 | 15.1 (+0.74) | 14.69 (-0.08) | 1.27 (+0.07) | 248 | 30.28 | -29 | 3.54 | 23 | 2.81 | 819 | 900.0 | 887.0 | 908.0 | 886.0 |
| 2024-05-28 | 14.36 (+0.14) | 14.77 (-0.11) | 1.2 (+0.06) | 103 | 18.36 | -37 | 6.6 | 19 | 3.39 | 561 | 881.0 | 886.0 | 898.0 | 878.0 |
| 2024-05-27 | 14.22 (-0.65) | 14.88 (-0.11) | 1.14 (-0.22) | -222 | 25.75 | -40 | 4.64 | -74 | 8.58 | 862 | 878.0 | 902.0 | 905.0 | 877.0 |
| 2024-05-24 | 14.87 (+0.29) | 14.99 (+0.04) | 1.36 (+0.11) | 79 | 6.68 | 13 | 1.1 | 37 | 3.13 | 1182 | 905.0 | 874.0 | 915.0 | 866.0 |
| 2024-05-23 | 14.58 (-0.08) | 14.95 (+0.05) | 1.25 (-0.14) | -34 | 3.27 | 17 | 1.63 | -47 | 4.52 | 1040 | 880.0 | 894.0 | 920.0 | 874.0 |
| 2024-05-22 | 14.66 (+0.3) | 14.9 (+0.01) | 1.39 (+0.22) | 107 | 10.63 | 3 | 0.3 | 74 | 7.35 | 1007 | 892.0 | 869.0 | 910.0 | 869.0 |
| 2024-05-21 | 14.36 (+0.2) | 14.89 (-0.06) | 1.17 (+0.09) | 149 | 20.36 | -17 | 2.32 | 34 | 4.64 | 732 | 872.0 | 862.0 | 895.0 | 862.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 14.16 (-0.26) | 14.95 (0.0) | 1.08 (-0.02) | -35 | 10.8 | -1 | 0.31 | -8 | 2.47 | 324 | 862.0 | 873.0 | 874.0 | 853.0 |
| 2024-05-17 | 14.42 (+0.28) | 14.95 (0.0) | 1.1 (+0.02) | 96 | 27.59 | 0 | 0.0 | 8 | 2.3 | 348 | 870.0 | 864.0 | 875.0 | 856.0 |
| 2024-05-16 | 14.14 (+0.01) | 14.95 (0.0) | 1.08 (+0.02) | 3 | 0.44 | 0 | 0.0 | 8 | 1.18 | 677 | 857.0 | 869.0 | 881.0 | 852.0 |
| 2024-05-15 | 14.13 (+0.2) | 14.95 (0.0) | 1.06 (+0.11) | 69 | 15.07 | 0 | 0.0 | 35 | 7.64 | 458 | 853.0 | 852.0 | 870.0 | 840.0 |
| 2024-05-14 | 13.93 (+0.02) | 14.95 (0.0) | 0.95 (-0.06) | 86 | 14.26 | -1 | 0.17 | -18 | 2.99 | 603 | 847.0 | 842.0 | 854.0 | 822.0 |
| 2024-05-13 | 13.91 (+0.24) | 14.95 (0.0) | 1.01 (-0.03) | 85 | 20.68 | 0 | 0.0 | -12 | 2.92 | 411 | 844.0 | 847.0 | 857.0 | 834.0 |
| 2024-05-10 | 13.67 (+0.68) | 14.95 (-0.17) | 1.04 (-0.25) | 225 | 19.21 | -57 | 4.87 | -88 | 7.51 | 1171 | 844.0 | 851.0 | 880.0 | 842.0 |
| 2024-05-09 | 12.99 (-0.8) | 15.12 (+0.09) | 1.29 (-0.26) | -305 | 17.4 | 33 | 1.88 | -90 | 5.13 | 1753 | 848.0 | 901.0 | 901.0 | 840.0 |
| 2024-05-08 | 13.79 (0.0) | 15.03 (+0.01) | 1.55 (+0.26) | -31 | 3.25 | 0 | 0.0 | 92 | 9.65 | 953 | 900.0 | 868.0 | 900.0 | 858.0 |
| 2024-05-07 | 13.79 (-0.48) | 15.02 (0.0) | 1.29 (+0.02) | -164 | 15.59 | 0 | 0.0 | 6 | 0.57 | 1052 | 868.0 | 890.0 | 895.0 | 860.0 |
| 2024-05-06 | 14.27 (+0.18) | 15.02 (+0.26) | 1.27 (+0.36) | 31 | 1.6 | 91 | 4.7 | 124 | 6.4 | 1937 | 883.0 | 870.0 | 903.0 | 842.0 |
| 2024-05-03 | 14.09 (-0.54) | 14.76 (-0.36) | 0.91 (+0.08) | -161 | 13.88 | -126 | 10.86 | 30 | 2.59 | 1160 | 840.0 | 855.0 | 884.0 | 817.0 |
| 2024-05-02 | 14.63 (-0.07) | 15.12 (0.0) | 0.83 (-0.01) | -24 | 8.48 | 0 | 0.0 | -4 | 1.41 | 283 | 840.0 | 849.0 | 849.0 | 822.0 |
| 2024-04-30 | 14.7 (+0.1) | 15.12 (-0.01) | 0.84 (-0.09) | 40 | 17.32 | -1 | 0.43 | -31 | 13.42 | 231 | 837.0 | 838.0 | 846.0 | 825.0 |
| 2024-04-29 | 14.6 (+0.51) | 15.13 (-0.02) | 0.93 (-0.07) | -55 | 11.34 | -7 | 1.44 | -26 | 5.36 | 485 | 838.0 | 853.0 | 865.0 | 834.0 |
| 2024-04-26 | 14.09 (-0.36) | 15.15 (+0.17) | 1.0 (+0.16) | -131 | 11.55 | 56 | 4.94 | 56 | 4.94 | 1134 | 843.0 | 833.0 | 863.0 | 822.0 |
| 2024-04-25 | 14.45 (-0.31) | 14.98 (+0.09) | 0.84 (+0.02) | -114 | 33.53 | 34 | 10.0 | 7 | 2.06 | 340 | 814.0 | 810.0 | 822.0 | 802.0 |
| 2024-04-24 | 14.76 (+0.27) | 14.89 (+0.07) | 0.82 (+0.07) | 91 | 16.85 | 21 | 3.89 | 26 | 4.81 | 540 | 820.0 | 795.0 | 826.0 | 795.0 |
| 2024-04-23 | 14.49 (-0.32) | 14.82 (-0.05) | 0.75 (-0.02) | -186 | 28.27 | -15 | 2.28 | -8 | 1.22 | 658 | 775.0 | 803.0 | 810.0 | 764.0 |
| 2024-04-22 | 14.81 (-0.49) | 14.87 (+0.16) | 0.77 (-0.05) | -182 | 20.11 | 8 | 0.88 | -15 | 1.66 | 905 | 790.0 | 822.0 | 828.0 | 782.0 |
| 2024-04-19 | 15.3 (-0.74) | 14.71 (+0.17) | 0.82 (-0.07) | -216 | 18.35 | 58 | 4.93 | -25 | 2.12 | 1177 | 820.0 | 805.0 | 835.0 | 803.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 16.04 (-0.15) | 14.54 (-0.53) | 0.89 (-0.12) | 6 | 0.58 | -185 | 17.96 | -44 | 4.27 | 1030 | 819.0 | 836.0 | 866.0 | 814.0 |
| 2024-04-17 | 16.19 (-0.15) | 15.07 (+0.12) | 1.01 (+0.04) | 18 | 1.29 | 42 | 3.0 | 13 | 0.93 | 1400 | 844.0 | 826.0 | 877.0 | 819.0 |
| 2024-04-16 | 16.34 (+0.84) | 14.95 (-0.34) | 0.97 (-0.28) | 316 | 15.58 | -118 | 5.82 | -97 | 4.78 | 2028 | 814.0 | 878.0 | 879.0 | 799.0 |
| 2024-04-15 | 15.5 (+0.04) | 15.29 (+0.18) | 1.25 (-0.07) | 63 | 4.67 | 62 | 4.6 | -22 | 1.63 | 1349 | 885.0 | 924.0 | 929.0 | 884.0 |
| 2024-04-12 | 15.46 (+0.31) | 15.11 (+0.64) | 1.32 (-0.06) | 135 | 5.98 | 224 | 9.92 | -23 | 1.02 | 2257 | 931.0 | 904.0 | 938.0 | 885.0 |
| 2024-04-11 | 15.15 (+1.96) | 14.47 (+0.59) | 1.38 (+0.14) | 713 | 22.82 | 205 | 6.56 | 48 | 1.54 | 3124 | 904.0 | 820.0 | 907.0 | 815.0 |
| 2024-04-10 | 13.19 (+0.05) | 13.88 (+0.73) | 1.24 (-0.26) | 4 | 0.29 | 253 | 18.25 | -88 | 6.35 | 1386 | 826.0 | 825.0 | 835.0 | 807.0 |
| 2024-04-09 | 13.14 (+1.44) | 13.15 (+0.74) | 1.5 (+0.33) | 488 | 25.17 | 258 | 13.31 | 114 | 5.88 | 1939 | 816.0 | 778.0 | 825.0 | 778.0 |
| 2024-04-08 | 11.7 (-0.3) | 12.41 (0.0) | 1.17 (-0.07) | -84 | 14.66 | 0 | 0.0 | -23 | 4.01 | 573 | 774.0 | 775.0 | 782.0 | 760.0 |
| 2024-04-03 | 12.0 (-0.22) | 12.41 (+0.44) | 1.24 (-0.14) | -81 | 10.7 | 153 | 20.21 | -49 | 6.47 | 757 | 771.0 | 766.0 | 781.0 | 758.0 |
| 2024-04-02 | 12.22 (+0.06) | 11.97 (0.0) | 1.38 (+0.35) | 14 | 1.0 | -3 | 0.22 | 119 | 8.53 | 1395 | 766.0 | 722.0 | 773.0 | 718.0 |
| 2024-04-01 | 12.16 (+0.18) | 11.97 (-0.07) | 1.03 (0.0) | 49 | 21.88 | -20 | 8.93 | 3 | 1.34 | 224 | 722.0 | 727.0 | 732.0 | 717.0 |
| 2024-03-29 | 11.98 (+0.05) | 12.04 (+0.02) | 1.03 (+0.01) | 13 | 5.75 | 5 | 2.21 | 3 | 1.33 | 226 | 719.0 | 709.0 | 725.0 | 709.0 |
| 2024-03-28 | 11.93 (-0.11) | 12.02 (+0.04) | 1.02 (-0.01) | -40 | 10.84 | 16 | 4.34 | -5 | 1.36 | 369 | 708.0 | 720.0 | 726.0 | 707.0 |
| 2024-03-27 | 12.04 (-0.39) | 11.98 (+0.07) | 1.03 (-0.02) | -159 | 34.79 | 19 | 4.16 | -5 | 1.09 | 457 | 714.0 | 711.0 | 719.0 | 697.0 |
| 2024-03-26 | 12.43 (+0.02) | 11.91 (+0.03) | 1.05 (-0.07) | -20 | 6.27 | 13 | 4.08 | -25 | 7.84 | 319 | 709.0 | 743.0 | 743.0 | 709.0 |
| 2024-03-25 | 12.41 (-0.2) | 11.88 (-0.01) | 1.12 (0.0) | -45 | 26.01 | -1 | 0.58 | -2 | 1.16 | 173 | 735.0 | 740.0 | 743.0 | 730.0 |
| 2024-03-22 | 12.61 (-0.26) | 11.89 (-0.27) | 1.12 (-0.06) | -53 | 8.27 | -94 | 14.66 | -20 | 3.12 | 641 | 735.0 | 752.0 | 752.0 | 725.0 |
| 2024-03-21 | 12.87 (+0.1) | 12.16 (+0.07) | 1.18 (+0.05) | 191 | 29.61 | 23 | 3.57 | 17 | 2.64 | 645 | 749.0 | 736.0 | 752.0 | 735.0 |
| 2024-03-20 | 12.77 (-0.06) | 12.09 (-0.01) | 1.13 (-0.03) | -29 | 8.95 | -5 | 1.54 | -12 | 3.7 | 324 | 726.0 | 743.0 | 749.0 | 726.0 |
| 2024-03-19 | 12.83 (+0.19) | 12.1 (+0.02) | 1.16 (0.0) | 69 | 12.21 | 5 | 0.88 | 0 | 0.0 | 565 | 742.0 | 734.0 | 749.0 | 734.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 12.64 (+0.27) | 12.08 (+0.14) | 1.16 (+0.19) | 105 | 13.55 | 53 | 6.84 | 69 | 8.9 | 775 | 740.0 | 713.0 | 744.0 | 707.0 |
| 2024-03-15 | 12.37 (+0.39) | 11.94 (0.0) | 0.97 (-0.02) | 139 | 27.47 | -1 | 0.2 | -8 | 1.58 | 506 | 712.0 | 692.0 | 718.0 | 689.0 |
| 2024-03-14 | 11.98 (-0.3) | 11.94 (0.0) | 0.99 (-0.04) | -96 | 16.52 | 0 | 0.0 | -14 | 2.41 | 581 | 696.0 | 711.0 | 711.0 | 685.0 |
| 2024-03-13 | 12.28 (+0.29) | 11.94 (+0.4) | 1.03 (-0.04) | 138 | 12.16 | 140 | 12.33 | -14 | 1.23 | 1135 | 705.0 | 719.0 | 724.0 | 701.0 |
| 2024-03-12 | 11.99 (+0.31) | 11.54 (-0.87) | 1.07 (+0.02) | 112 | 13.32 | -305 | 36.27 | 8 | 0.95 | 841 | 700.0 | 703.0 | 720.0 | 696.0 |
| 2024-03-11 | 11.68 (+0.39) | 12.41 (-0.31) | 1.05 (-0.09) | 138 | 11.42 | -108 | 8.94 | -33 | 2.73 | 1208 | 699.0 | 730.0 | 737.0 | 693.0 |
| 2024-03-08 | 11.29 (-0.22) | 12.72 (-0.58) | 1.14 (-0.07) | -77 | 6.51 | -201 | 16.99 | -24 | 2.03 | 1183 | 731.0 | 775.0 | 775.0 | 728.0 |
| 2024-03-07 | 11.51 (-0.04) | 13.3 (-0.44) | 1.21 (-0.18) | -21 | 1.35 | -152 | 9.8 | -62 | 4.0 | 1551 | 767.0 | 784.0 | 805.0 | 766.0 |
| 2024-03-06 | 11.55 (-0.08) | 13.74 (-0.35) | 1.39 (-0.12) | -29 | 4.79 | -120 | 19.8 | -41 | 6.77 | 606 | 770.0 | 784.0 | 784.0 | 768.0 |
| 2024-03-05 | 11.63 (-0.14) | 14.09 (-0.05) | 1.51 (-0.1) | -51 | 11.64 | -21 | 4.79 | -38 | 8.68 | 438 | 784.0 | 789.0 | 794.0 | 779.0 |
| 2024-03-04 | 11.77 (-0.48) | 14.14 (-0.35) | 1.61 (-0.09) | -168 | 15.22 | -120 | 10.87 | -31 | 2.81 | 1104 | 782.0 | 819.0 | 820.0 | 782.0 |
| 2024-03-01 | 12.25 (+0.77) | 14.49 (+0.04) | 1.7 (+0.41) | 263 | 17.66 | 15 | 1.01 | 145 | 9.74 | 1489 | 795.0 | 776.0 | 809.0 | 776.0 |
| 2024-02-29 | 11.48 (-0.09) | 14.45 (0.0) | 1.29 (+0.01) | -38 | 16.1 | -1 | 0.42 | 3 | 1.27 | 236 | 767.0 | 765.0 | 775.0 | 764.0 |
| 2024-02-27 | 11.57 (-0.15) | 14.45 (-0.29) | 1.28 (-0.07) | -52 | 9.59 | -100 | 18.45 | -23 | 4.24 | 542 | 765.0 | 780.0 | 789.0 | 765.0 |
| 2024-02-26 | 11.72 (-0.05) | 14.74 (+0.01) | 1.35 (-0.01) | -36 | 13.74 | 0 | 0.0 | -5 | 1.91 | 262 | 775.0 | 769.0 | 778.0 | 766.0 |
| 2024-02-23 | 11.77 (+0.24) | 14.73 (-0.01) | 1.36 (+0.04) | 78 | 14.44 | 0 | 0.0 | 13 | 2.41 | 540 | 770.0 | 777.0 | 782.0 | 763.0 |
| 2024-02-22 | 11.53 (-0.04) | 14.74 (-0.31) | 1.32 (+0.01) | -24 | 2.98 | -111 | 13.79 | 7 | 0.87 | 805 | 764.0 | 783.0 | 793.0 | 764.0 |
| 2024-02-21 | 11.57 (+0.12) | 15.05 (0.0) | 1.31 (+0.02) | 16 | 3.06 | 0 | 0.0 | 6 | 1.15 | 523 | 771.0 | 772.0 | 781.0 | 767.0 |
| 2024-02-20 | 11.45 (-1.19) | 15.05 (-0.09) | 1.29 (+0.06) | -432 | 31.35 | -31 | 2.25 | 19 | 1.38 | 1378 | 767.0 | 792.0 | 793.0 | 760.0 |
| 2024-02-19 | 12.64 (-1.07) | 15.14 (+0.01) | 1.23 (+0.02) | -256 | 25.91 | 1 | 0.1 | 9 | 0.91 | 988 | 790.0 | 816.0 | 822.0 | 784.0 |
| 2024-02-16 | 13.71 (+0.31) | 15.13 (-0.5) | 1.21 (-0.2) | 106 | 12.28 | -170 | 19.7 | -70 | 8.11 | 863 | 815.0 | 847.0 | 852.0 | 815.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 13.4 (+2.11) | 15.63 (+0.41) | 1.41 (+0.11) | 733 | 45.5 | 141 | 8.75 | 36 | 2.23 | 1611 | 843.0 | 785.0 | 844.0 | 785.0 |
| 2024-02-05 | 11.29 (-0.07) | 15.22 (0.0) | 1.3 (-0.02) | -25 | 9.77 | 0 | 0.0 | -5 | 1.95 | 256 | 768.0 | 778.0 | 778.0 | 766.0 |
| 2024-02-02 | 11.36 (+0.18) | 15.22 (-0.36) | 1.32 (+0.01) | 56 | 12.44 | -127 | 28.22 | 4 | 0.89 | 450 | 779.0 | 781.0 | 790.0 | 777.0 |
| 2024-02-01 | 11.18 (-0.23) | 15.58 (-0.23) | 1.31 (+0.07) | -46 | 7.31 | -80 | 12.72 | 23 | 3.66 | 629 | 773.0 | 790.0 | 791.0 | 770.0 |
| 2024-01-31 | 11.41 (-0.66) | 15.81 (-0.07) | 1.24 (-0.13) | -228 | 23.34 | -20 | 2.05 | -44 | 4.5 | 977 | 793.0 | 813.0 | 818.0 | 788.0 |
| 2024-01-30 | 12.07 (+0.36) | 15.88 (-0.26) | 1.37 (+0.16) | 125 | 9.63 | -94 | 7.24 | 55 | 4.24 | 1298 | 816.0 | 798.0 | 817.0 | 789.0 |
| 2024-01-29 | 11.71 (+0.22) | 16.14 (+0.05) | 1.21 (+0.06) | 44 | 8.46 | 20 | 3.85 | 22 | 4.23 | 520 | 785.0 | 764.0 | 788.0 | 764.0 |
| 2024-01-26 | 11.49 (+0.48) | 16.09 (-0.25) | 1.15 (-0.02) | 152 | 11.14 | -93 | 6.81 | -8 | 0.59 | 1365 | 775.0 | 770.0 | 799.0 | 769.0 |
| 2024-01-25 | 11.01 (-0.12) | 16.34 (-0.01) | 1.17 (-0.05) | -54 | 14.71 | 0 | 0.0 | -15 | 4.09 | 367 | 761.0 | 785.0 | 786.0 | 760.0 |
| 2024-01-24 | 11.13 (+0.07) | 16.35 (-0.03) | 1.22 (-0.03) | 49 | 13.61 | -10 | 2.78 | -12 | 3.33 | 360 | 777.0 | 786.0 | 792.0 | 772.0 |
| 2024-01-23 | 11.06 (-0.21) | 16.38 (-0.06) | 1.25 (-0.05) | 28 | 5.49 | -21 | 4.12 | -17 | 3.33 | 510 | 780.0 | 788.0 | 789.0 | 767.0 |
| 2024-01-22 | 11.27 (+0.28) | 16.44 (-0.43) | 1.3 (+0.02) | 100 | 11.26 | -29 | 3.27 | 8 | 0.9 | 888 | 780.0 | 783.0 | 797.0 | 771.0 |
| 2024-01-19 | 10.99 (+0.26) | 16.87 (-0.16) | 1.28 (+0.16) | 89 | 10.85 | -59 | 7.2 | 53 | 6.46 | 820 | 765.0 | 762.0 | 770.0 | 737.0 |
| 2024-01-18 | 10.73 (-0.67) | 17.03 (+0.02) | 1.12 (-0.01) | -237 | 26.99 | 9 | 1.03 | -1 | 0.11 | 878 | 745.0 | 772.0 | 785.0 | 743.0 |
| 2024-01-17 | 11.4 (+0.2) | 17.01 (+0.01) | 1.13 (+0.12) | 77 | 10.49 | 1 | 0.14 | 41 | 5.59 | 734 | 765.0 | 752.0 | 780.0 | 752.0 |
| 2024-01-16 | 11.2 (-0.13) | 17.0 (-0.15) | 1.01 (+0.15) | -35 | 6.51 | -49 | 9.11 | 50 | 9.29 | 538 | 747.0 | 744.0 | 764.0 | 737.0 |
| 2024-01-15 | 11.33 (+0.24) | 17.15 (-0.29) | 0.86 (0.0) | 111 | 16.35 | -99 | 14.58 | 2 | 0.29 | 679 | 746.0 | 763.0 | 767.0 | 738.0 |
| 2024-01-12 | 11.09 (-0.19) | 17.44 (-0.37) | 0.86 (+0.05) | -31 | 4.17 | -130 | 17.47 | 17 | 2.28 | 744 | 757.0 | 785.0 | 785.0 | 755.0 |
| 2024-01-11 | 11.28 (-0.47) | 17.81 (-0.16) | 0.81 (0.0) | -165 | 26.83 | -57 | 9.27 | 0 | 0.0 | 615 | 783.0 | 791.0 | 802.0 | 776.0 |
| 2024-01-10 | 11.75 (+1.09) | 17.97 (+0.03) | 0.81 (+0.06) | 369 | 44.46 | 12 | 1.45 | 19 | 2.29 | 830 | 797.0 | 763.0 | 799.0 | 755.0 |
| 2024-01-09 | 10.66 (-0.37) | 17.94 (-0.47) | 0.75 (+0.04) | -127 | 11.33 | -168 | 14.99 | 16 | 1.43 | 1121 | 762.0 | 797.0 | 799.0 | 758.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 11.03 (+0.12) | 18.41 (-0.15) | 0.71 (+0.01) | 43 | 10.72 | -49 | 12.22 | 4 | 1.0 | 401 | 790.0 | 802.0 | 809.0 | 790.0 |
| 2024-01-05 | 10.91 (-0.08) | 18.56 (-0.02) | 0.7 (+0.02) | 25 | 9.51 | -4 | 1.52 | 6 | 2.28 | 263 | 789.0 | 797.0 | 797.0 | 782.0 |
| 2024-01-04 | 10.99 (+0.05) | 18.58 (-0.16) | 0.68 (-0.05) | 13 | 2.66 | -56 | 11.45 | -17 | 3.48 | 489 | 785.0 | 805.0 | 814.0 | 777.0 |
| 2024-01-03 | 10.94 (-0.21) | 18.74 (-0.28) | 0.73 (0.0) | -74 | 16.16 | -102 | 22.27 | -1 | 0.22 | 458 | 800.0 | 820.0 | 821.0 | 795.0 |
| 2024-01-02 | 11.15 (-0.35) | 19.02 (+0.06) | 0.73 (-0.08) | -121 | 17.14 | 23 | 3.26 | -30 | 4.25 | 706 | 821.0 | 846.0 | 864.0 | 821.0 |
| 2023-12-29 | 11.5 (+0.54) | 18.96 (+0.1) | 0.81 (+0.09) | 189 | 28.38 | 34 | 5.11 | 32 | 4.8 | 666 | 839.0 | 812.0 | 840.0 | 812.0 |
| 2023-12-28 | 10.96 (-0.01) | 18.86 (-0.1) | 0.72 (-0.02) | -17 | 5.76 | -34 | 11.53 | -6 | 2.03 | 295 | 810.0 | 824.0 | 825.0 | 808.0 |
| 2023-12-27 | 10.97 (-0.32) | 18.96 (-0.17) | 0.74 (-0.01) | -109 | 13.94 | -57 | 7.29 | -4 | 0.51 | 782 | 815.0 | 825.0 | 843.0 | 814.0 |
| 2023-12-26 | 11.29 (+0.45) | 19.13 (+0.27) | 0.75 (-0.01) | 155 | 15.55 | 90 | 9.03 | -2 | 0.2 | 997 | 823.0 | 795.0 | 823.0 | 794.0 |
| 2023-12-25 | 10.84 (+0.22) | 18.86 (-0.7) | 0.76 (-0.02) | 74 | 9.79 | -239 | 31.61 | -9 | 1.19 | 756 | 786.0 | 816.0 | 824.0 | 784.0 |
| 2023-12-22 | 10.62 (-0.09) | 19.56 (-0.1) | 0.78 (+0.01) | -31 | 9.66 | -34 | 10.59 | 5 | 1.56 | 321 | 810.0 | 832.0 | 832.0 | 810.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 23.38 (-0.44) | 11.7 (-0.25) | 0.09 (-0.03) | -170 | 10.54 | -87 | 5.39 | -11 | 0.68 | 1613 | 1075.0 | 1140.0 | 1155.0 | 1075.0 |
| 2024-12-13 | 23.82 (+0.68) | 11.95 (-0.84) | 0.12 (-0.08) | 229 | 6.99 | -295 | 9.0 | -30 | 0.92 | 3278 | 1130.0 | 1160.0 | 1160.0 | 1090.0 |
| 2024-12-06 | 23.14 (+0.88) | 12.79 (-1.58) | 0.2 (+0.15) | 248 | 5.53 | -553 | 12.34 | 52 | 1.16 | 4482 | 1195.0 | 1170.0 | 1220.0 | 1105.0 |
| 2024-11-29 | 22.26 (+1.01) | 14.37 (-2.58) | 0.05 (+0.04) | 315 | 6.63 | -864 | 18.18 | 4 | 0.08 | 4752 | 1180.0 | 1325.0 | 1350.0 | 1060.0 |
| 2024-11-22 | 21.25 (-0.61) | 16.95 (+0.26) | 0.01 (+0.01) | -104 | 7.91 | 93 | 7.08 | -24 | 1.83 | 1314 | 1320.0 | 1315.0 | 1350.0 | 1265.0 |
| 2024-11-15 | 21.86 (+0.82) | 16.69 (-0.34) | 0.0 (-0.04) | 198 | 9.47 | -120 | 5.74 | -42 | 2.01 | 2090 | 1325.0 | 1385.0 | 1430.0 | 1310.0 |
| 2024-11-08 | 21.04 (-0.29) | 17.03 (+0.59) | 0.04 (+0.01) | -52 | 2.42 | 205 | 9.53 | -1 | 0.05 | 2151 | 1395.0 | 1295.0 | 1400.0 | 1285.0 |
| 2024-11-01 | 21.33 (+0.59) | 16.44 (-0.32) | 0.03 (-0.01) | 235 | 11.17 | -110 | 5.23 | -4 | 0.19 | 2104 | 1300.0 | 1320.0 | 1335.0 | 1230.0 |
| 2024-10-25 | 20.74 (-0.43) | 16.76 (+1.52) | 0.04 (-0.14) | -163 | 3.13 | 507 | 9.74 | -46 | 0.88 | 5205 | 1320.0 | 1220.0 | 1375.0 | 1190.0 |
| 2024-10-18 | 21.17 (+0.27) | 15.24 (-0.02) | 0.18 (0.0) | 73 | 2.03 | -5 | 0.14 | -2 | 0.06 | 3601 | 1215.0 | 1245.0 | 1280.0 | 1195.0 |
| 2024-10-11 | 20.9 (+1.57) | 15.26 (-0.93) | 0.18 (+0.06) | 531 | 11.86 | -327 | 7.3 | 20 | 0.45 | 4477 | 1210.0 | 1245.0 | 1300.0 | 1145.0 |
| 2024-10-04 | 19.33 (+0.09) | 16.19 (-0.05) | 0.12 (0.0) | 34 | 3.59 | -18 | 1.9 | 2 | 0.21 | 948 | 1245.0 | 1240.0 | 1270.0 | 1200.0 |
| 2024-09-27 | 19.24 (+0.73) | 16.24 (-1.22) | 0.12 (-0.02) | 324 | 12.6 | -423 | 16.45 | -9 | 0.35 | 2571 | 1250.0 | 1335.0 | 1335.0 | 1230.0 |
| 2024-09-20 | 18.51 (-0.01) | 17.46 (+0.11) | 0.14 (-0.1) | -31 | 1.07 | 38 | 1.31 | -34 | 1.18 | 2893 | 1330.0 | 1330.0 | 1465.0 | 1320.0 |
| 2024-09-13 | 18.52 (-0.27) | 17.35 (+1.31) | 0.24 (-0.24) | -268 | 5.8 | 455 | 9.84 | -82 | 1.77 | 4624 | 1340.0 | 1125.0 | 1345.0 | 1125.0 |
| 2024-09-06 | 18.79 (-0.43) | 16.04 (+0.41) | 0.48 (+0.01) | -158 | 6.44 | 142 | 5.79 | 4 | 0.16 | 2454 | 1160.0 | 1180.0 | 1215.0 | 1065.0 |
| 2024-08-30 | 19.22 (+0.25) | 15.63 (+0.13) | 0.47 (-0.11) | 43 | 1.49 | 46 | 1.6 | -37 | 1.28 | 2881 | 1180.0 | 1130.0 | 1200.0 | 1105.0 |
| 2024-08-23 | 18.97 (+1.28) | 15.5 (-0.43) | 0.58 (+0.07) | 463 | 17.91 | -147 | 5.69 | 24 | 0.93 | 2585 | 1105.0 | 1055.0 | 1135.0 | 1030.0 |
| 2024-08-16 | 17.69 (+0.62) | 15.93 (-0.56) | 0.51 (-0.04) | 210 | 6.72 | -197 | 6.3 | -15 | 0.48 | 3125 | 1045.0 | 960.0 | 1085.0 | 960.0 |
| 2024-08-09 | 17.07 (-0.38) | 16.49 (+0.29) | 0.55 (-0.13) | -146 | 4.02 | 103 | 2.84 | -47 | 1.29 | 3632 | 958.0 | 910.0 | 977.0 | 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 | |||
| 2024-08-02 | 17.45 (-0.27) | 16.2 (-0.16) | 0.68 (0.0) | -135 | 3.95 | -56 | 1.64 | 3 | 0.09 | 3417 | 949.0 | 1070.0 | 1100.0 | 949.0 |
| 2024-07-26 | 17.72 (-0.03) | 16.36 (+1.55) | 0.68 (-0.04) | -29 | 1.29 | 341 | 15.21 | -16 | 0.71 | 2242 | 1060.0 | 968.0 | 1080.0 | 928.0 |
| 2024-07-19 | 17.75 (+0.41) | 14.81 (-0.73) | 0.72 (+0.08) | 187 | 6.85 | -253 | 9.27 | 29 | 1.06 | 2728 | 979.0 | 1030.0 | 1075.0 | 979.0 |
| 2024-07-12 | 17.34 (+0.34) | 15.54 (+0.1) | 0.64 (-0.33) | 200 | 7.69 | 37 | 1.42 | -118 | 4.54 | 2600 | 1025.0 | 1090.0 | 1110.0 | 1010.0 |
| 2024-07-05 | 17.0 (+0.48) | 15.44 (+0.7) | 0.97 (+0.11) | 231 | 7.24 | 240 | 7.52 | 42 | 1.32 | 3190 | 1095.0 | 1050.0 | 1120.0 | 1025.0 |
| 2024-06-28 | 16.52 (+0.24) | 14.74 (-0.78) | 0.86 (+0.03) | 250 | 5.09 | -272 | 5.53 | 10 | 0.2 | 4915 | 1050.0 | 1015.0 | 1100.0 | 995.0 |
| 2024-06-21 | 16.28 (-1.03) | 15.52 (+0.55) | 0.83 (-0.04) | -273 | 8.52 | 193 | 6.02 | -13 | 0.41 | 3206 | 1020.0 | 1005.0 | 1075.0 | 984.0 |
| 2024-06-14 | 17.31 (+0.7) | 14.97 (+0.28) | 0.87 (-0.06) | 261 | 6.74 | 98 | 2.53 | -21 | 0.54 | 3872 | 1010.0 | 902.0 | 1065.0 | 883.0 |
| 2024-06-07 | 16.61 (+2.14) | 14.69 (+0.05) | 0.93 (-0.08) | 734 | 13.98 | 17 | 0.32 | -28 | 0.53 | 5250 | 902.0 | 863.0 | 934.0 | 856.0 |
| 2024-05-31 | 14.47 (-0.4) | 14.64 (-0.35) | 1.01 (-0.35) | -32 | 0.91 | -123 | 3.49 | -120 | 3.4 | 3529 | 852.0 | 902.0 | 908.0 | 850.0 |
| 2024-05-24 | 14.87 (+0.45) | 14.99 (+0.04) | 1.36 (+0.26) | 266 | 6.2 | 15 | 0.35 | 90 | 2.1 | 4288 | 905.0 | 873.0 | 920.0 | 853.0 |
| 2024-05-17 | 14.42 (+0.75) | 14.95 (0.0) | 1.1 (+0.06) | 339 | 13.56 | -1 | 0.04 | 21 | 0.84 | 2500 | 870.0 | 847.0 | 881.0 | 822.0 |
| 2024-05-10 | 13.67 (-0.42) | 14.95 (+0.19) | 1.04 (+0.13) | -244 | 3.55 | 67 | 0.98 | 44 | 0.64 | 6868 | 844.0 | 870.0 | 903.0 | 840.0 |
| 2024-05-03 | 14.09 (0.0) | 14.76 (-0.39) | 0.91 (-0.09) | -200 | 9.25 | -134 | 6.2 | -31 | 1.43 | 2161 | 840.0 | 853.0 | 884.0 | 817.0 |
| 2024-04-26 | 14.09 (-1.21) | 15.15 (+0.44) | 1.0 (+0.18) | -522 | 14.59 | 104 | 2.91 | 66 | 1.84 | 3579 | 843.0 | 822.0 | 863.0 | 764.0 |
| 2024-04-19 | 15.3 (-0.16) | 14.71 (-0.4) | 0.82 (-0.5) | 187 | 2.68 | -141 | 2.02 | -175 | 2.5 | 6987 | 820.0 | 924.0 | 929.0 | 799.0 |
| 2024-04-12 | 15.46 (+3.46) | 15.11 (+2.7) | 1.32 (+0.08) | 1256 | 13.53 | 940 | 10.13 | 28 | 0.3 | 9281 | 931.0 | 775.0 | 938.0 | 760.0 |
| 2024-04-03 | 12.0 (+0.02) | 12.41 (+0.37) | 1.24 (+0.21) | -18 | 0.76 | 130 | 5.47 | 73 | 3.07 | 2377 | 771.0 | 727.0 | 781.0 | 717.0 |
| 2024-03-29 | 11.98 (-0.63) | 12.04 (+0.15) | 1.03 (-0.09) | -251 | 16.24 | 52 | 3.36 | -34 | 2.2 | 1546 | 719.0 | 740.0 | 743.0 | 697.0 |
| 2024-03-22 | 12.61 (+0.24) | 11.89 (-0.05) | 1.12 (+0.15) | 283 | 9.59 | -18 | 0.61 | 54 | 1.83 | 2952 | 735.0 | 713.0 | 752.0 | 707.0 |
| 2024-03-15 | 12.37 (+1.08) | 11.94 (-0.78) | 0.97 (-0.17) | 431 | 10.09 | -274 | 6.41 | -61 | 1.43 | 4273 | 712.0 | 730.0 | 737.0 | 685.0 |
| 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 | |||
| 2024-03-08 | 11.29 (-0.96) | 12.72 (-1.77) | 1.14 (-0.56) | -346 | 7.08 | -614 | 12.57 | -196 | 4.01 | 4884 | 731.0 | 819.0 | 820.0 | 728.0 |
| 2024-03-01 | 12.25 (+0.48) | 14.49 (-0.24) | 1.7 (+0.34) | 137 | 5.42 | -86 | 3.4 | 120 | 4.74 | 2530 | 795.0 | 769.0 | 809.0 | 764.0 |
| 2024-02-23 | 11.77 (-1.94) | 14.73 (-0.4) | 1.36 (+0.15) | -618 | 14.59 | -141 | 3.33 | 54 | 1.27 | 4236 | 770.0 | 816.0 | 822.0 | 760.0 |
| 2024-02-16 | 13.71 (+2.42) | 15.13 (-0.09) | 1.21 (-0.09) | 839 | 33.91 | -29 | 1.17 | -34 | 1.37 | 2474 | 815.0 | 785.0 | 852.0 | 785.0 |
| 2024-02-05 | 11.29 (-0.07) | 15.22 (0.0) | 1.3 (-0.02) | -25 | 9.77 | 0 | 0.0 | -5 | 1.95 | 256 | 768.0 | 778.0 | 778.0 | 766.0 |
| 2024-02-02 | 11.36 (-0.13) | 15.22 (-0.87) | 1.32 (+0.17) | -49 | 1.26 | -301 | 7.77 | 60 | 1.55 | 3876 | 779.0 | 764.0 | 818.0 | 764.0 |
| 2024-01-26 | 11.49 (+0.5) | 16.09 (-0.78) | 1.15 (-0.13) | 275 | 7.88 | -153 | 4.38 | -44 | 1.26 | 3492 | 775.0 | 783.0 | 799.0 | 760.0 |
| 2024-01-19 | 10.99 (-0.1) | 16.87 (-0.57) | 1.28 (+0.42) | 5 | 0.14 | -197 | 5.4 | 145 | 3.97 | 3650 | 765.0 | 763.0 | 785.0 | 737.0 |
| 2024-01-12 | 11.09 (+0.18) | 17.44 (-1.12) | 0.86 (+0.16) | 89 | 2.4 | -392 | 10.56 | 56 | 1.51 | 3712 | 757.0 | 802.0 | 809.0 | 755.0 |
| 2024-01-05 | 10.91 (-0.59) | 18.56 (-0.4) | 0.7 (-0.11) | -157 | 8.19 | -139 | 7.25 | -42 | 2.19 | 1918 | 789.0 | 846.0 | 864.0 | 777.0 |
| 2023-12-29 | 11.5 (+0.88) | 18.96 (-0.6) | 0.81 (+0.03) | 292 | 8.35 | -206 | 5.89 | 11 | 0.31 | 3497 | 839.0 | 816.0 | 843.0 | 784.0 |
| 2023-12-22 | 10.62 (-0.37) | 19.56 (+0.1) | 0.78 (-0.02) | -122 | 6.11 | 31 | 1.55 | -8 | 0.4 | 1996 | 810.0 | 820.0 | 837.0 | 806.0 |
| 2023-12-15 | 10.99 (-0.55) | 19.46 (+0.88) | 0.8 (-0.19) | -235 | 3.35 | 308 | 4.39 | -65 | 0.93 | 7017 | 814.0 | 803.0 | 886.0 | 798.0 |
| 2023-12-08 | 11.54 (-0.21) | 18.58 (+0.92) | 0.99 (-0.02) | -75 | 1.6 | 320 | 6.81 | -5 | 0.11 | 4697 | 798.0 | 779.0 | 806.0 | 721.0 |
| 2023-12-01 | 11.75 (+1.18) | 17.66 (+1.05) | 1.01 (-0.02) | 371 | 6.98 | 364 | 6.85 | -10 | 0.19 | 5313 | 781.0 | 714.0 | 786.0 | 690.0 |
| 2023-11-24 | 10.57 (+0.07) | 16.61 (+0.12) | 1.03 (-0.11) | 10 | 0.18 | 40 | 0.73 | -39 | 0.71 | 5456 | 714.0 | 739.0 | 767.0 | 714.0 |
| 2023-11-17 | 10.5 (+0.63) | 16.49 (+0.42) | 1.14 (+0.41) | 202 | 4.13 | 146 | 2.99 | 146 | 2.99 | 4891 | 733.0 | 665.0 | 747.0 | 658.0 |
| 2023-11-10 | 9.87 (-0.43) | 16.07 (+0.3) | 0.73 (-0.01) | -113 | 4.47 | 103 | 4.07 | -7 | 0.28 | 2528 | 652.0 | 673.0 | 688.0 | 642.0 |
| 2023-11-03 | 10.3 (+0.28) | 15.77 (+0.19) | 0.74 (+0.12) | 166 | 6.22 | 71 | 2.66 | 42 | 1.57 | 2670 | 660.0 | 646.0 | 688.0 | 625.0 |
| 2023-10-27 | 10.02 (-0.26) | 15.58 (-0.2) | 0.62 (+0.09) | -14 | 0.4 | 157 | 4.46 | 33 | 0.94 | 3523 | 643.0 | 625.0 | 699.0 | 622.0 |
| 2023-10-20 | 10.28 (+0.1) | 15.78 (-0.5) | 0.53 (-0.18) | -69 | 2.97 | -176 | 7.58 | -63 | 2.71 | 2322 | 626.0 | 635.0 | 641.0 | 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 | |||
| 2023-10-13 | 10.18 (-0.51) | 16.28 (-0.33) | 0.71 (-0.07) | -212 | 12.06 | -114 | 6.48 | -26 | 1.48 | 1758 | 647.0 | 705.0 | 705.0 | 646.0 |
| 2023-10-06 | 10.69 (-0.34) | 16.61 (-0.02) | 0.78 (+0.04) | -133 | 3.6 | -5 | 0.14 | 16 | 0.43 | 3696 | 692.0 | 687.0 | 718.0 | 671.0 |
| 2023-09-28 | 11.03 (-0.18) | 16.63 (+0.05) | 0.74 (-0.17) | -73 | 2.96 | 14 | 0.57 | -60 | 2.44 | 2463 | 678.0 | 696.0 | 696.0 | 650.0 |
| 2023-09-22 | 11.21 (-0.51) | 16.58 (+0.79) | 0.91 (+0.1) | -211 | 3.16 | 276 | 4.13 | 36 | 0.54 | 6679 | 676.0 | 666.0 | 694.0 | 640.0 |
| 2023-09-15 | 11.72 (+0.78) | 15.79 (+1.96) | 0.81 (+0.1) | -10 | 0.16 | 682 | 10.77 | 36 | 0.57 | 6334 | 678.0 | 632.0 | 705.0 | 603.0 |
| 2023-09-08 | 10.94 (-2.02) | 13.83 (+1.65) | 0.71 (+0.1) | -741 | 11.73 | 574 | 9.09 | 34 | 0.54 | 6315 | 632.0 | 587.0 | 669.0 | 582.0 |
| 2023-09-01 | 12.96 (+0.02) | 12.18 (+0.02) | 0.61 (+0.04) | -22 | 1.15 | 10 | 0.52 | 14 | 0.73 | 1911 | 589.0 | 605.0 | 623.0 | 589.0 |
| 2023-08-25 | 12.94 (-0.64) | 12.16 (-0.49) | 0.57 (+0.02) | -333 | 7.3 | -170 | 3.72 | 4 | 0.09 | 4564 | 602.0 | 608.0 | 633.0 | 586.0 |
| 2023-08-18 | 13.58 (-0.96) | 12.65 (-0.65) | 0.55 (+0.06) | -373 | 9.21 | -228 | 5.63 | 21 | 0.52 | 4049 | 595.0 | 600.0 | 620.0 | 571.0 |
| 2023-08-11 | 14.54 (+2.7) | 13.3 (-4.63) | 0.49 (-0.05) | 984 | 15.14 | -1568 | 24.13 | -14 | 0.22 | 6499 | 603.0 | 686.0 | 691.0 | 593.0 |
| 2023-08-04 | 11.84 (+1.44) | 17.93 (-3.25) | 0.54 (-0.16) | 357 | 6.16 | -1124 | 19.38 | -56 | 0.97 | 5800 | 689.0 | 837.0 | 853.0 | 671.0 |
| 2023-07-28 | 10.4 (-0.63) | 21.18 (+0.05) | 0.7 (+0.03) | -240 | 3.65 | 20 | 0.3 | 10 | 0.15 | 6582 | 816.0 | 825.0 | 881.0 | 785.0 |
| 2023-07-21 | 11.03 (-2.68) | 21.13 (-1.4) | 0.67 (-0.04) | -1033 | 14.66 | -486 | 6.9 | -17 | 0.24 | 7046 | 817.0 | 903.0 | 909.0 | 785.0 |
| 2023-07-14 | 13.71 (+2.69) | 22.53 (-0.24) | 0.71 (-0.07) | 869 | 9.3 | -84 | 0.9 | -21 | 0.22 | 9347 | 903.0 | 835.0 | 923.0 | 794.0 |
| 2023-07-07 | 11.02 (+2.7) | 22.77 (+1.99) | 0.78 (-0.03) | 1071 | 8.41 | 391 | 3.07 | -12 | 0.09 | 12734 | 824.0 | 792.0 | 928.0 | 788.0 |
| 2023-06-30 | 8.32 (-1.47) | 20.78 (+0.24) | 0.81 (+0.1) | -425 | 8.6 | 84 | 1.7 | 35 | 0.71 | 4940 | 778.0 | 762.0 | 792.0 | 739.0 |
| 2023-06-21 | 9.79 (-0.58) | 20.54 (-0.05) | 0.71 (-0.02) | -205 | 6.85 | -21 | 0.7 | -9 | 0.3 | 2992 | 770.0 | 785.0 | 808.0 | 767.0 |
| 2023-06-16 | 10.37 (-4.88) | 20.59 (-0.2) | 0.73 (-0.15) | -1413 | 13.86 | -65 | 0.64 | -50 | 0.49 | 10192 | 785.0 | 846.0 | 876.0 | 781.0 |
| 2023-06-09 | 15.25 (+0.37) | 20.79 (+0.71) | 0.88 (+0.07) | 182 | 2.5 | 247 | 3.39 | 25 | 0.34 | 7291 | 835.0 | 820.0 | 858.0 | 790.0 |
| 2023-06-02 | 14.88 (-1.03) | 20.08 (+0.63) | 0.81 (-0.04) | -366 | 3.61 | 217 | 2.14 | -14 | 0.14 | 10147 | 799.0 | 860.0 | 868.0 | 783.0 |
| 2023-05-26 | 15.91 (-0.41) | 19.45 (+1.63) | 0.85 (+0.27) | -195 | 2.67 | 564 | 7.73 | 93 | 1.28 | 7294 | 838.0 | 728.0 | 838.0 | 675.0 |
| 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 | |||
| 2023-05-19 | 16.32 (-0.99) | 17.82 (+1.88) | 0.58 (+0.15) | -360 | 6.29 | 649 | 11.34 | 54 | 0.94 | 5722 | 720.0 | 688.0 | 723.0 | 658.0 |
| 2023-05-12 | 17.31 (-0.17) | 15.94 (+0.23) | 0.43 (-0.2) | 4 | 0.06 | 82 | 1.29 | -69 | 1.09 | 6351 | 688.0 | 665.0 | 700.0 | 621.0 |
| 2023-05-05 | 17.48 (-1.42) | 15.71 (-0.66) | 0.63 (+0.16) | -498 | 16.67 | -230 | 7.7 | 55 | 1.84 | 2987 | 659.0 | 720.0 | 733.0 | 659.0 |
| 2023-04-28 | 18.9 (+0.49) | 16.37 (+0.42) | 0.47 (-0.07) | 168 | 3.48 | 146 | 3.03 | -26 | 0.54 | 4822 | 713.0 | 691.0 | 737.0 | 638.0 |
| 2023-04-21 | 18.41 (-0.47) | 15.95 (+0.69) | 0.54 (-0.08) | -181 | 5.01 | 237 | 6.56 | -26 | 0.72 | 3613 | 705.0 | 744.0 | 752.0 | 701.0 |
| 2023-04-14 | 18.88 (-1.96) | 15.26 (+1.36) | 0.62 (-0.04) | -795 | 9.33 | 470 | 5.51 | -17 | 0.2 | 8524 | 714.0 | 720.0 | 796.0 | 702.0 |
| 2023-04-07 | 20.84 (+0.12) | 13.9 (+0.65) | 0.66 (+0.04) | 11 | 0.37 | 226 | 7.57 | 15 | 0.5 | 2987 | 713.0 | 716.0 | 727.0 | 663.0 |
| 2023-03-31 | 20.72 (+1.32) | 13.25 (-1.12) | 0.62 (-0.11) | 583 | 11.36 | -57 | 1.11 | -38 | 0.74 | 5132 | 719.0 | 752.0 | 761.0 | 716.0 |
| 2023-03-24 | 19.4 (-0.2) | 14.37 (+2.66) | 0.73 (+0.14) | -104 | 0.82 | 918 | 7.21 | 47 | 0.37 | 12725 | 746.0 | 631.0 | 780.0 | 625.0 |
| 2023-03-17 | 19.6 (+0.36) | 11.71 (+0.53) | 0.59 (-0.03) | 170 | 3.62 | 183 | 3.9 | -9 | 0.19 | 4693 | 616.0 | 600.0 | 622.0 | 568.0 |
| 2023-03-10 | 19.24 (+1.02) | 11.18 (-0.1) | 0.62 (-0.08) | 340 | 4.58 | -36 | 0.49 | -29 | 0.39 | 7417 | 606.0 | 625.0 | 654.0 | 592.0 |
| 2023-03-03 | 18.22 (-0.37) | 11.28 (+0.8) | 0.7 (+0.04) | -112 | 1.59 | 277 | 3.94 | 16 | 0.23 | 7023 | 612.0 | 610.0 | 638.0 | 594.0 |
| 2023-02-24 | 18.59 (+0.6) | 10.48 (+0.8) | 0.66 (-0.07) | 277 | 2.93 | 278 | 2.94 | -26 | 0.27 | 9468 | 598.0 | 544.0 | 615.0 | 514.0 |
| 2023-02-17 | 17.99 (-0.89) | 9.68 (+0.5) | 0.73 (+0.35) | -328 | 5.14 | 173 | 2.71 | 119 | 1.86 | 6386 | 539.0 | 537.0 | 556.0 | 517.0 |
| 2023-02-10 | 18.88 (+3.11) | 9.18 (+0.93) | 0.38 (-0.01) | 1066 | 13.7 | 319 | 4.1 | -3 | 0.04 | 7782 | 535.0 | 458.0 | 555.0 | 442.0 |
| 2023-02-03 | 15.77 (-0.05) | 8.25 (+0.6) | 0.39 (+0.04) | 15 | 0.47 | 210 | 6.64 | 12 | 0.38 | 3165 | 459.0 | 452.0 | 473.0 | 443.5 |
| 2023-01-17 | 15.82 (+0.17) | 7.65 (+0.26) | 0.35 (+0.03) | 106 | 16.75 | 89 | 14.06 | 10 | 1.58 | 633 | 431.0 | 426.5 | 434.5 | 419.5 |
| 2023-01-13 | 15.65 (-1.09) | 7.39 (+0.57) | 0.32 (-0.02) | -361 | 9.24 | 197 | 5.04 | -4 | 0.1 | 3905 | 422.0 | 418.0 | 445.0 | 406.0 |
| 2023-01-06 | 16.74 (-1.25) | 6.82 (0.0) | 0.34 (+0.07) | -433 | 19.66 | 0 | 0.0 | 24 | 1.09 | 2203 | 414.5 | 421.0 | 428.0 | 408.0 |
| 2022-12-30 | 17.99 (-1.34) | 6.82 (+0.63) | 0.27 (0.0) | -461 | 21.62 | 220 | 10.32 | 0 | 0.0 | 2132 | 418.0 | 412.0 | 425.0 | 391.0 |
| 2022-12-23 | 19.33 (-0.3) | 6.19 (-0.07) | 0.27 (-0.09) | -168 | 6.58 | -25 | 0.98 | -31 | 1.21 | 2553 | 404.0 | 440.0 | 440.0 | 394.0 |
| 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 | |||
| 2022-12-16 | 19.63 (+1.18) | 6.26 (-0.22) | 0.36 (-0.15) | 323 | 9.87 | -77 | 2.35 | -54 | 1.65 | 3274 | 431.0 | 475.0 | 482.0 | 428.0 |
| 2022-12-09 | 18.45 (+1.92) | 6.48 (+0.03) | 0.51 (-0.06) | 704 | 12.27 | 10 | 0.17 | -20 | 0.35 | 5736 | 469.5 | 483.5 | 500.0 | 458.5 |
| 2022-12-02 | 16.53 (+3.91) | 6.45 (-0.78) | 0.57 (+0.23) | 1454 | 21.79 | -271 | 4.06 | 78 | 1.17 | 6674 | 475.0 | 426.0 | 478.5 | 421.0 |
| 2022-11-25 | 12.62 (+4.89) | 7.23 (+0.84) | 0.34 (+0.14) | 1746 | 28.04 | 291 | 4.67 | 50 | 0.8 | 6227 | 426.0 | 352.0 | 427.5 | 350.0 |
| 2022-11-18 | 7.73 (+0.36) | 6.39 (-0.3) | 0.2 (+0.11) | 123 | 3.77 | -101 | 3.09 | 37 | 1.13 | 3266 | 350.0 | 337.0 | 362.5 | 337.0 |
| 2022-11-11 | 7.37 (-0.85) | 6.69 (-1.02) | 0.09 (+0.07) | -331 | 8.7 | -357 | 9.38 | 24 | 0.63 | 3804 | 335.5 | 323.0 | 349.0 | 316.5 |
| 2022-11-04 | 8.22 (+0.23) | 7.71 (-0.86) | 0.02 (+0.01) | 96 | 6.58 | -295 | 20.21 | 4 | 0.27 | 1460 | 315.5 | 310.0 | 323.0 | 304.5 |
| 2022-10-28 | 7.99 (+0.65) | 8.57 (-1.46) | 0.01 (-0.01) | 198 | 9.89 | -506 | 25.27 | -4 | 0.2 | 2002 | 303.5 | 331.0 | 335.0 | 300.0 |
| 2022-10-21 | 7.34 (+0.34) | 10.03 (-0.9) | 0.02 (-0.04) | 8 | 0.39 | -309 | 15.07 | -14 | 0.68 | 2050 | 319.0 | 352.0 | 368.5 | 319.0 |
| 2022-10-14 | 7.0 (-0.36) | 10.93 (-0.86) | 0.06 (-0.09) | -138 | 7.41 | -295 | 15.84 | -30 | 1.61 | 1862 | 363.0 | 378.5 | 378.5 | 357.0 |
| 2022-10-07 | 7.36 (+0.35) | 11.79 (+1.16) | 0.15 (+0.03) | 117 | 4.62 | -96 | 3.79 | 11 | 0.43 | 2534 | 389.0 | 373.0 | 406.0 | 369.0 |
| 2022-09-30 | 7.01 (-0.38) | 10.63 (+0.16) | 0.12 (-0.18) | -173 | 10.54 | 54 | 3.29 | -64 | 3.9 | 1642 | 375.0 | 386.0 | 391.0 | 357.5 |
| 2022-09-23 | 7.39 (+0.08) | 10.47 (+0.19) | 0.3 (-0.06) | 10 | 0.99 | 65 | 6.42 | -19 | 1.88 | 1013 | 390.0 | 391.0 | 402.0 | 386.0 |
| 2022-09-16 | 7.31 (+0.12) | 10.28 (-0.25) | 0.36 (+0.02) | 44 | 1.08 | -85 | 2.09 | 6 | 0.15 | 4071 | 389.0 | 403.5 | 420.0 | 389.0 |
| 2022-09-08 | 7.19 (-0.99) | 10.53 (+0.39) | 0.34 (-0.01) | -350 | 10.14 | 133 | 3.85 | -1 | 0.03 | 3451 | 395.0 | 417.0 | 421.0 | 378.0 |
| 2022-09-02 | 8.18 (+0.99) | 10.14 (+1.06) | 0.35 (+0.02) | 387 | 9.68 | 370 | 9.25 | 7 | 0.18 | 3998 | 409.0 | 369.0 | 413.5 | 366.5 |
| 2022-08-26 | 7.19 (-1.21) | 9.08 (-0.85) | 0.33 (-0.06) | -501 | 8.28 | -268 | 4.43 | -21 | 0.35 | 6053 | 380.5 | 407.0 | 424.5 | 376.0 |
| 2022-08-19 | 8.4 (-0.72) | 9.93 (+0.38) | 0.39 (+0.19) | -250 | 9.16 | 131 | 4.8 | 69 | 2.53 | 2728 | 400.0 | 379.5 | 403.0 | 370.0 |
| 2022-08-12 | 9.12 (-0.45) | 9.55 (+0.11) | 0.2 (-0.09) | -120 | 7.11 | 40 | 2.37 | -32 | 1.9 | 1688 | 373.5 | 405.0 | 408.0 | 371.0 |
| 2022-08-05 | 9.57 (+0.41) | 9.44 (+0.36) | 0.29 (+0.02) | 212 | 12.36 | 121 | 7.06 | 6 | 0.35 | 1715 | 403.0 | 387.0 | 407.0 | 378.0 |
| 2022-07-29 | 9.16 (+0.52) | 9.08 (+0.37) | 0.27 (+0.07) | 155 | 7.14 | 128 | 5.9 | 26 | 1.2 | 2171 | 387.0 | 377.0 | 402.5 | 367.5 |
| 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 | |||
| 2022-07-22 | 8.64 (+0.47) | 8.71 (+0.85) | 0.2 (+0.07) | 169 | 6.36 | 288 | 10.84 | 23 | 0.87 | 2656 | 378.0 | 345.0 | 389.0 | 343.0 |
| 2022-07-15 | 8.17 (-0.73) | 7.86 (-0.04) | 0.13 (+0.03) | -234 | 8.28 | -13 | 0.46 | 10 | 0.35 | 2825 | 338.0 | 348.0 | 357.0 | 306.5 |
| 2022-07-08 | 8.9 (-0.82) | 7.9 (-0.61) | 0.1 (+0.06) | -414 | 11.74 | -208 | 5.9 | 22 | 0.62 | 3525 | 340.0 | 340.0 | 376.0 | 335.0 |
| 2022-07-01 | 9.72 (-1.48) | 8.51 (-0.98) | 0.04 (0.0) | -424 | 22.88 | 43 | 2.32 | -1 | 0.05 | 1853 | 334.5 | 385.0 | 401.0 | 334.5 |
| 2022-06-24 | 11.2 (+0.58) | 9.49 (-0.08) | 0.04 (+0.01) | 190 | 6.53 | -26 | 0.89 | 6 | 0.21 | 2908 | 376.0 | 409.5 | 409.5 | 365.5 |
| 2022-06-17 | 10.62 (+1.44) | 9.57 (-1.01) | 0.03 (-0.05) | 473 | 8.8 | -349 | 6.49 | -39 | 0.73 | 5377 | 404.5 | 426.0 | 465.0 | 401.0 |
| 2022-06-10 | 9.18 (+1.47) | 10.58 (+0.33) | 0.08 (-0.05) | 522 | 12.28 | 117 | 2.75 | -15 | 0.35 | 4252 | 446.0 | 414.0 | 460.0 | 400.0 |
| 2022-06-02 | 7.71 (+0.89) | 10.25 (+0.69) | 0.13 (+0.09) | 298 | 10.62 | 233 | 8.3 | 31 | 1.1 | 2807 | 409.5 | 365.0 | 418.0 | 365.0 |
| 2022-05-27 | 6.82 (-0.4) | 9.56 (-0.01) | 0.04 (0.0) | -232 | 21.25 | 0 | 0.0 | -2 | 0.18 | 1092 | 357.0 | 382.0 | 385.0 | 347.0 |
| 2022-05-20 | 7.22 (-0.38) | 9.57 (+1.2) | 0.04 (+0.01) | -20 | 0.77 | 438 | 16.9 | 5 | 0.19 | 2591 | 380.5 | 369.0 | 381.5 | 350.0 |
| 2022-05-13 | 7.6 (-0.17) | 8.37 (+1.2) | 0.03 (+0.03) | -49 | 2.86 | 408 | 23.8 | 0 | 0.0 | 1714 | 355.5 | 343.0 | 364.5 | 319.5 |
| 2022-05-06 | 7.77 (-0.22) | 7.17 (-0.1) | 0.0 (0.0) | -76 | 11.67 | -33 | 5.07 | -5 | 0.77 | 651 | 344.5 | 349.5 | 369.0 | 344.0 |
| 2022-04-29 | 7.99 (+0.07) | 7.27 (-0.46) | 0.0 (-0.04) | 22 | 1.37 | -154 | 9.57 | -26 | 1.61 | 1610 | 349.5 | 356.0 | 362.0 | 329.0 |
| 2022-04-22 | 7.92 (-1.71) | 7.73 (+0.45) | 0.04 (+0.04) | -590 | 26.09 | 152 | 6.72 | 7 | 0.31 | 2261 | 365.0 | 367.0 | 387.0 | 359.0 |
| 2022-04-15 | 9.63 (-1.3) | 7.28 (0.0) | 0.0 (-0.05) | -448 | 24.26 | 0 | 0.0 | -50 | 2.71 | 1847 | 365.0 | 396.0 | 397.0 | 362.5 |
| 2022-04-08 | 10.93 (-0.24) | 7.28 (+0.03) | 0.05 (-0.07) | -23 | 1.15 | 11 | 0.55 | -23 | 1.15 | 1993 | 403.0 | 431.5 | 431.5 | 401.0 |
| 2022-04-01 | 11.17 (+1.18) | 7.25 (-0.54) | 0.12 (-0.21) | 420 | 15.31 | 18 | 0.66 | -72 | 2.62 | 2744 | 437.5 | 438.0 | 470.0 | 430.0 |
| 2022-03-25 | 9.99 (+0.47) | 7.79 (+0.03) | 0.33 (+0.05) | 235 | 4.45 | 11 | 0.21 | 17 | 0.32 | 5285 | 438.0 | 451.0 | 479.0 | 437.0 |
| 2022-03-18 | 9.52 (+2.09) | 7.76 (+0.84) | 0.28 (+0.07) | 668 | 10.48 | 282 | 4.43 | 21 | 0.33 | 6372 | 443.5 | 400.0 | 453.5 | 378.0 |
| 2022-03-11 | 7.43 (+0.28) | 6.92 (+0.07) | 0.21 (-0.07) | 115 | 2.6 | 26 | 0.59 | -21 | 0.47 | 4431 | 393.5 | 401.5 | 405.0 | 358.5 |
| 2022-03-04 | 7.15 (+1.28) | 6.85 (-0.08) | 0.28 (-0.27) | 421 | 11.69 | -27 | 0.75 | -91 | 2.53 | 3602 | 408.5 | 369.0 | 419.5 | 352.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 5.87 (-0.25) | 6.93 (-0.11) | 0.55 (-0.72) | -131 | 2.65 | -41 | 0.83 | -245 | 4.95 | 4947 | 366.0 | 402.0 | 422.0 | 361.0 |
| 2022-02-18 | 6.12 (+0.16) | 7.04 (-0.18) | 1.27 (+0.16) | 72 | 4.88 | -58 | 3.93 | 54 | 3.66 | 1475 | 400.5 | 371.5 | 403.0 | 368.0 |
| 2022-02-11 | 5.96 (-0.07) | 7.22 (0.0) | 1.11 (+0.38) | -45 | 5.69 | -2 | 0.25 | 130 | 16.43 | 791 | 380.0 | 378.0 | 386.5 | 364.0 |
| 2022-01-26 | 6.03 (+0.23) | 7.22 (+0.55) | 0.73 (-0.74) | 102 | 6.97 | 188 | 12.84 | -251 | 17.14 | 1464 | 364.0 | 363.0 | 374.5 | 342.0 |
| 2022-01-21 | 5.8 (-0.22) | 6.67 (-0.09) | 1.47 (+0.76) | -73 | 5.77 | -28 | 2.21 | 258 | 20.4 | 1265 | 376.0 | 366.0 | 396.5 | 366.0 |
| 2022-01-14 | 6.02 (-0.23) | 6.76 (+0.2) | 0.71 (-0.23) | -106 | 6.76 | 63 | 4.02 | -80 | 5.1 | 1569 | 364.5 | 378.0 | 398.0 | 358.0 |
| 2022-01-07 | 6.25 (+0.4) | 6.56 (+0.12) | 0.94 (-0.12) | 178 | 5.93 | 45 | 1.5 | -40 | 1.33 | 3001 | 393.0 | 439.5 | 448.5 | 378.0 |
| 2021-12-30 | 5.85 (-0.13) | 6.44 (+1.41) | 1.06 (+0.36) | -40 | 1.01 | 477 | 12.02 | 123 | 3.1 | 3969 | 433.5 | 414.5 | 437.5 | 407.5 |
| 2021-12-24 | 5.98 (+0.44) | 5.03 (+0.09) | 0.7 (+0.24) | 146 | 7.74 | 27 | 1.43 | 81 | 4.29 | 1887 | 404.0 | 370.5 | 409.0 | 370.0 |
| 2021-12-17 | 5.54 (-0.3) | 4.94 (-0.07) | 0.46 (+0.4) | -151 | 6.53 | -22 | 0.95 | 136 | 5.88 | 2311 | 372.5 | 390.0 | 400.0 | 350.5 |
| 2021-12-10 | 5.84 (0.0) | 5.01 (+0.02) | 0.06 (+0.03) | 5 | 0.2 | 6 | 0.24 | 10 | 0.4 | 2480 | 386.0 | 419.0 | 436.0 | 380.0 |
| 2021-12-03 | 5.84 (+0.64) | 4.99 (+1.05) | 0.03 (-0.12) | 216 | 5.67 | 358 | 9.4 | -42 | 1.1 | 3808 | 417.5 | 379.0 | 425.0 | 376.0 |
| 2021-11-26 | 5.2 (-0.11) | 3.94 (+1.21) | 0.15 (-0.01) | -34 | 0.86 | 409 | 10.3 | -2 | 0.05 | 3970 | 387.5 | 370.0 | 411.5 | 360.0 |
| 2021-11-19 | 5.31 (+0.2) | 2.73 (+0.66) | 0.16 (+0.08) | 51 | 1.48 | 226 | 6.58 | 28 | 0.81 | 3436 | 370.0 | 376.0 | 397.5 | 363.5 |
| 2021-11-12 | 5.11 (-0.34) | 2.07 (+0.96) | 0.08 (-0.13) | -112 | 2.57 | 323 | 7.41 | -44 | 1.01 | 4358 | 247.0 | 330.0 | 392.5 | 241.5 |
| 2021-11-05 | 5.45 (-0.06) | 1.11 (-0.05) | 0.21 (+0.11) | -29 | 1.44 | -15 | 0.75 | 37 | 1.84 | 2009 | 277.5 | 340.5 | 341.0 | 276.5 |
| 2021-10-29 | 5.51 (+0.11) | 1.16 (+0.45) | 0.1 (+0.1) | 7 | 0.18 | 153 | 3.87 | 33 | 0.83 | 3954 | 291.0 | 315.0 | 345.0 | 280.5 |
| 2021-10-22 | 5.4 (+0.57) | 0.71 (+0.17) | 0.0 (0.0) | 134 | 4.96 | 58 | 2.15 | 0 | 0.0 | 2699 | 308.5 | 286.5 | 313.5 | 280.5 |
| 2021-10-15 | 4.83 (0.0) | 0.54 (+0.54) | 0.0 (0.0) | -3 | 0.25 | 182 | 15.0 | 0 | 0.0 | 1213 | 284.5 | 242.5 | 296.0 | 242.5 |
| 2021-10-08 | 4.83 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 6 | 1.78 | 0 | 0.0 | -1 | 0.3 | 337 | 248.0 | 246.5 | 256.0 | 235.0 |
| 2021-10-01 | 4.81 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -45 | 8.77 | 0 | 0.0 | 0 | 0.0 | 513 | 240.5 | 272.0 | 278.0 | 240.0 |
| 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 | |||
| 2021-09-24 | 4.91 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 12 | 2.55 | 0 | 0.0 | -1 | 0.21 | 470 | 268.0 | 237.5 | 276.0 | 237.5 |
| 2021-09-17 | 4.88 (+0.09) | 0.0 (0.0) | 0.0 (0.0) | 32 | 19.51 | 0 | 0.0 | 0 | 0.0 | 164 | 243.5 | 241.5 | 249.0 | 234.5 |
| 2021-09-10 | 4.79 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -9 | 5.17 | 0 | 0.0 | 0 | 0.0 | 174 | 243.0 | 251.0 | 253.0 | 239.5 |
| 2021-09-03 | 4.81 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 5 | 3.55 | 0 | 0.0 | -1 | 0.71 | 141 | 251.0 | 244.5 | 254.0 | 241.5 |
| 2021-08-27 | 4.78 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -1 | 0.59 | 0 | 0.0 | 0 | 0.0 | 169 | 244.0 | 243.5 | 248.0 | 238.0 |
| 2021-08-20 | 4.79 (-0.3) | 0.0 (0.0) | 0.0 (0.0) | -103 | 26.96 | 0 | 0.0 | 0 | 0.0 | 382 | 240.0 | 255.0 | 255.5 | 232.0 |
| 2021-08-13 | 5.09 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 7 | 2.15 | 0 | 0.0 | 0 | 0.0 | 325 | 256.5 | 277.5 | 277.5 | 255.0 |
| 2021-08-06 | 5.07 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -5 | 1.68 | 0 | 0.0 | 0 | 0.0 | 297 | 277.5 | 281.0 | 286.0 | 276.5 |
| 2021-07-30 | 5.08 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -37 | 3.85 | 0 | 0.0 | -97 | 10.08 | 962 | 288.5 | 308.0 | 319.5 | 279.0 |
| 2021-07-23 | 5.17 (+0.19) | 0.0 (0.0) | 0.0 (0.0) | 63 | 10.24 | 0 | 0.0 | 0 | 0.0 | 615 | 296.0 | 274.5 | 298.0 | 263.0 |
| 2021-07-16 | 4.98 (+0.01) | 0.0 (0.0) | 0.0 (-0.01) | 2 | 0.74 | 0 | 0.0 | -5 | 1.85 | 271 | 273.0 | 269.0 | 273.0 | 264.5 |
| 2021-07-09 | 4.97 (-0.06) | 0.0 (0.0) | 0.01 (+0.01) | -22 | 3.99 | 0 | 0.0 | 5 | 0.91 | 551 | 268.0 | 260.5 | 289.0 | 258.5 |
| 2021-07-02 | 5.03 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -23 | 7.21 | 0 | 0.0 | 0 | 0.0 | 319 | 260.5 | 269.0 | 273.0 | 259.0 |
| 2021-06-25 | 5.1 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 16 | 3.97 | 0 | 0.0 | 0 | 0.0 | 403 | 268.5 | 280.0 | 284.5 | 268.5 |
| 2021-06-18 | 5.05 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -14 | 5.47 | 0 | 0.0 | 0 | 0.0 | 256 | 280.0 | 292.5 | 292.5 | 275.0 |
| 2021-06-11 | 5.1 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -8 | 3.08 | 0 | 0.0 | 0 | 0.0 | 260 | 291.0 | 270.5 | 295.0 | 263.0 |
| 2021-06-04 | 5.12 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 2 | 0.59 | 0 | 0.0 | 0 | 0.0 | 339 | 270.0 | 268.0 | 280.0 | 260.5 |
| 2021-05-28 | 5.12 (-0.44) | 0.0 (0.0) | 0.0 (0.0) | -130 | 19.64 | 0 | 0.0 | 0 | 0.0 | 662 | 266.0 | 249.0 | 292.5 | 243.0 |
| 2021-05-21 | 5.56 (+0.3) | 0.0 (0.0) | 0.0 (0.0) | 102 | 16.5 | 0 | 0.0 | -1 | 0.16 | 618 | 249.0 | 225.0 | 249.0 | 222.0 |
| 2021-05-14 | 5.26 (+0.24) | 0.0 (0.0) | 0.0 (-0.01) | 79 | 7.57 | 0 | 0.0 | -18 | 1.72 | 1044 | 245.5 | 304.0 | 308.0 | 231.5 |
| 2021-05-07 | 5.02 (+0.12) | 0.0 (0.0) | 0.01 (-0.02) | 41 | 4.31 | 0 | 0.0 | -4 | 0.42 | 951 | 305.0 | 370.5 | 370.5 | 290.0 |
| 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 | |||
| 2021-04-29 | 4.9 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -18 | 5.71 | -5 | 1.59 | 0 | 0.0 | 315 | 370.0 | 372.0 | 380.0 | 368.0 |
| 2021-04-23 | 4.96 (+0.19) | 0.0 (0.0) | 0.03 (0.0) | 62 | 15.12 | 0 | 0.0 | 0 | 0.0 | 410 | 370.5 | 382.0 | 386.0 | 365.0 |
| 2021-04-16 | 4.77 (-0.03) | 0.0 (0.0) | 0.03 (-0.04) | -10 | 1.5 | 0 | 0.0 | -13 | 1.95 | 667 | 376.0 | 395.5 | 399.0 | 369.0 |
| 2021-04-09 | 4.8 (+0.12) | 0.0 (0.0) | 0.07 (+0.04) | 42 | 4.96 | 0 | 0.0 | 13 | 1.53 | 847 | 395.5 | 382.5 | 405.0 | 382.5 |
| 2021-04-01 | 4.68 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 6 | 1.7 | 0 | 0.0 | 0 | 0.0 | 352 | 382.5 | 374.0 | 386.0 | 373.5 |
| 2021-03-26 | 4.66 (-0.02) | 0.0 (0.0) | 0.03 (-0.01) | -7 | 1.97 | 0 | 0.0 | -4 | 1.13 | 355 | 373.5 | 389.0 | 389.0 | 371.0 |
| 2021-03-19 | 4.68 (-0.01) | 0.0 (0.0) | 0.04 (+0.01) | -3 | 0.43 | 0 | 0.0 | 4 | 0.58 | 694 | 383.0 | 376.0 | 391.0 | 368.0 |
| 2021-03-12 | 4.69 (+0.01) | 0.0 (0.0) | 0.03 (-0.01) | 3 | 0.37 | 0 | 0.0 | -5 | 0.62 | 804 | 372.0 | 384.0 | 388.0 | 366.5 |
| 2021-03-05 | 4.68 (-0.39) | 0.0 (0.0) | 0.04 (-0.01) | -130 | 14.61 | 0 | 0.0 | -2 | 0.22 | 890 | 381.0 | 410.0 | 410.0 | 380.5 |
| 2021-02-26 | 5.07 (-0.25) | 0.0 (0.0) | 0.05 (+0.01) | -86 | 8.6 | 0 | 0.0 | 2 | 0.2 | 1000 | 405.5 | 423.0 | 428.0 | 400.0 |
| 2021-02-19 | 5.32 (+0.28) | 0.0 (0.0) | 0.04 (0.0) | 96 | 12.23 | 0 | 0.0 | 0 | 0.0 | 785 | 428.0 | 406.0 | 428.5 | 391.0 |
| 2021-02-05 | 5.04 (+0.44) | 0.0 (0.0) | 0.04 (-0.05) | 145 | 7.78 | 0 | 0.0 | -15 | 0.81 | 1863 | 403.0 | 412.5 | 420.0 | 396.0 |
| 2021-01-29 | 4.6 (+0.51) | 0.0 (0.0) | 0.09 (0.0) | 173 | 5.88 | 0 | 0.0 | 0 | 0.0 | 2940 | 417.5 | 475.0 | 482.5 | 417.0 |
| 2021-01-22 | 4.09 () | 0.0 () | 0.09 () | 140 | 3.44 | 0 | 0.0 | 30 | 0.74 | 4067 | 459.5 | 470.0 | 506.0 | 443.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 23.38 (+1.12) | 11.7 (-2.67) | 0.09 (+0.04) | 307 | 3.28 | -935 | 9.97 | 11 | 0.12 | 9374 | 1075.0 | 1170.0 | 1220.0 | 1075.0 |
| 2024-11-29 | 22.26 (+0.88) | 14.37 (-2.08) | 0.05 (-0.03) | 361 | 3.36 | -686 | 6.38 | -80 | 0.74 | 10749 | 1180.0 | 1280.0 | 1430.0 | 1060.0 |
| 2024-10-30 | 21.38 (+1.92) | 16.45 (+0.23) | 0.08 (-0.03) | 627 | 4.01 | 57 | 0.36 | -10 | 0.06 | 15638 | 1305.0 | 1225.0 | 1375.0 | 1145.0 |
| 2024-09-30 | 19.46 (+0.24) | 16.22 (+0.59) | 0.11 (-0.36) | -54 | 0.42 | 202 | 1.58 | -124 | 0.97 | 12802 | 1225.0 | 1180.0 | 1465.0 | 1065.0 |
| 2024-08-30 | 19.22 (+1.49) | 15.63 (-1.12) | 0.47 (-0.15) | 464 | 3.33 | -386 | 2.77 | -51 | 0.37 | 13938 | 1180.0 | 1085.0 | 1200.0 | 770.0 |
| 2024-07-31 | 17.73 (+1.21) | 16.75 (+2.01) | 0.62 (-0.24) | 560 | 4.49 | 500 | 4.01 | -84 | 0.67 | 12466 | 1045.0 | 1050.0 | 1120.0 | 928.0 |
| 2024-06-28 | 16.52 (+2.05) | 14.74 (+0.1) | 0.86 (-0.15) | 972 | 5.64 | 36 | 0.21 | -52 | 0.3 | 17244 | 1050.0 | 863.0 | 1100.0 | 856.0 |
| 2024-05-31 | 14.47 (-0.23) | 14.64 (-0.48) | 1.01 (+0.17) | 144 | 0.77 | -168 | 0.9 | 61 | 0.33 | 18631 | 852.0 | 849.0 | 920.0 | 817.0 |
| 2024-04-30 | 14.7 (+2.72) | 15.12 (+3.08) | 0.84 (-0.19) | 888 | 3.87 | 1025 | 4.47 | -65 | 0.28 | 22943 | 837.0 | 727.0 | 938.0 | 717.0 |
| 2024-03-29 | 11.98 (+0.5) | 12.04 (-2.41) | 1.03 (-0.26) | 380 | 2.51 | -839 | 5.54 | -92 | 0.61 | 15146 | 719.0 | 776.0 | 820.0 | 685.0 |
| 2024-02-29 | 11.48 (+0.07) | 14.45 (-1.36) | 1.29 (+0.05) | 80 | 0.88 | -478 | 5.26 | 17 | 0.19 | 9089 | 767.0 | 790.0 | 852.0 | 760.0 |
| 2024-01-31 | 11.41 (-0.09) | 15.81 (-3.15) | 1.24 (+0.43) | 153 | 0.98 | -975 | 6.26 | 148 | 0.95 | 15570 | 793.0 | 846.0 | 864.0 | 737.0 |
| 2023-12-29 | 11.5 (-0.32) | 18.96 (+2.11) | 0.81 (-0.24) | -174 | 0.96 | 734 | 4.05 | -81 | 0.45 | 18114 | 839.0 | 769.0 | 886.0 | 721.0 |
| 2023-11-30 | 11.82 (+1.63) | 16.85 (+1.33) | 1.05 (+0.44) | 576 | 3.05 | 460 | 2.43 | 151 | 0.8 | 18895 | 775.0 | 635.0 | 780.0 | 625.0 |
| 2023-10-31 | 10.19 (-0.84) | 15.52 (-1.11) | 0.61 (-0.13) | -334 | 2.7 | -155 | 1.25 | -45 | 0.36 | 12361 | 635.0 | 687.0 | 718.0 | 605.0 |
| 2023-09-28 | 11.03 (-2.07) | 16.63 (+4.45) | 0.74 (+0.13) | -1083 | 4.88 | 1546 | 6.97 | 46 | 0.21 | 22179 | 678.0 | 600.0 | 705.0 | 582.0 |
| 2023-08-31 | 13.1 (+3.64) | 12.18 (-8.88) | 0.61 (-0.03) | 1079 | 5.21 | -3035 | 14.65 | -11 | 0.05 | 20711 | 599.0 | 786.0 | 790.0 | 571.0 |
| 2023-07-31 | 9.46 (+1.14) | 21.06 (+0.28) | 0.64 (-0.17) | 249 | 0.67 | -204 | 0.54 | -60 | 0.16 | 37439 | 782.0 | 792.0 | 928.0 | 780.0 |
| 2023-06-30 | 8.32 (-6.86) | 20.78 (+1.47) | 0.81 (+0.09) | -1939 | 6.83 | 512 | 1.8 | 33 | 0.12 | 28403 | 778.0 | 790.0 | 876.0 | 739.0 |
| 2023-05-31 | 15.18 (-3.72) | 19.31 (+2.94) | 0.72 (+0.25) | -1337 | 4.53 | 1015 | 3.44 | 87 | 0.29 | 29516 | 796.0 | 720.0 | 868.0 | 621.0 |
| 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 | 18.9 (-1.82) | 16.37 (+3.12) | 0.47 (-0.15) | -797 | 4.0 | 1079 | 5.41 | -54 | 0.27 | 19947 | 713.0 | 716.0 | 796.0 | 638.0 |
| 2023-03-31 | 20.72 (+2.13) | 13.25 (+2.77) | 0.62 (-0.04) | 877 | 2.37 | 1285 | 3.47 | -13 | 0.04 | 36992 | 719.0 | 610.0 | 780.0 | 568.0 |
| 2023-02-24 | 18.59 (+2.5) | 10.48 (+2.45) | 0.66 (+0.27) | 916 | 3.63 | 847 | 3.36 | 89 | 0.35 | 25245 | 598.0 | 457.0 | 615.0 | 442.0 |
| 2023-01-31 | 16.09 (-1.9) | 8.03 (+1.21) | 0.39 (+0.12) | -574 | 6.92 | 419 | 5.05 | 43 | 0.52 | 8299 | 454.5 | 421.0 | 470.0 | 406.0 |
| 2022-12-30 | 17.99 (+3.0) | 6.82 (+0.57) | 0.27 (-0.07) | 965 | 5.97 | 198 | 1.22 | -27 | 0.17 | 16173 | 418.0 | 452.0 | 500.0 | 391.0 |
| 2022-11-30 | 14.99 (+6.79) | 6.25 (-2.02) | 0.34 (+0.33) | 2445 | 13.07 | -701 | 3.75 | 117 | 0.63 | 18712 | 440.5 | 306.5 | 455.0 | 306.5 |
| 2022-10-31 | 8.2 (+1.19) | 8.27 (-2.36) | 0.01 (-0.11) | 261 | 3.0 | -1308 | 15.04 | -39 | 0.45 | 8694 | 307.5 | 373.0 | 406.0 | 300.0 |
| 2022-09-30 | 7.01 (-0.62) | 10.63 (+0.93) | 0.12 (-0.29) | -252 | 2.1 | 321 | 2.67 | -99 | 0.82 | 12004 | 375.0 | 392.0 | 421.0 | 357.5 |
| 2022-08-31 | 7.63 (-1.53) | 9.7 (+0.62) | 0.41 (+0.14) | -489 | 3.41 | 240 | 1.67 | 50 | 0.35 | 14358 | 403.0 | 387.0 | 424.5 | 366.5 |
| 2022-07-29 | 9.16 (-1.09) | 9.08 (+0.62) | 0.27 (+0.23) | -469 | 4.03 | 216 | 1.86 | 81 | 0.7 | 11628 | 387.0 | 355.0 | 402.5 | 306.5 |
| 2022-06-30 | 10.25 (+2.97) | 8.46 (-1.32) | 0.04 (-0.08) | 1045 | 6.8 | -81 | 0.53 | -45 | 0.29 | 15376 | 363.0 | 396.0 | 465.0 | 361.0 |
| 2022-05-31 | 7.28 (-0.71) | 9.78 (+2.51) | 0.12 (+0.12) | -218 | 2.94 | 891 | 12.0 | 25 | 0.34 | 7423 | 396.0 | 349.5 | 402.5 | 319.5 |
| 2022-04-29 | 7.99 (-2.84) | 7.27 (-0.05) | 0.0 (-0.14) | -919 | 11.37 | -16 | 0.2 | -101 | 1.25 | 8082 | 349.5 | 444.0 | 446.0 | 329.0 |
| 2022-03-31 | 10.83 (+4.96) | 7.32 (+0.39) | 0.14 (-0.41) | 1739 | 7.88 | 335 | 1.52 | -137 | 0.62 | 22065 | 445.0 | 369.0 | 479.0 | 352.5 |
| 2022-02-25 | 5.87 (-0.16) | 6.93 (-0.29) | 0.55 (-0.18) | -104 | 1.44 | -101 | 1.4 | -61 | 0.85 | 7214 | 366.0 | 378.0 | 422.0 | 361.0 |
| 2022-01-26 | 6.03 (+0.18) | 7.22 (+0.78) | 0.73 (-0.33) | 101 | 1.38 | 268 | 3.67 | -113 | 1.55 | 7302 | 364.0 | 439.5 | 448.5 | 342.0 |
| 2021-12-30 | 5.85 (+0.4) | 6.44 (+2.15) | 1.06 (+0.94) | 90 | 0.69 | 726 | 5.53 | 319 | 2.43 | 13119 | 433.5 | 398.5 | 437.5 | 350.5 |
| 2021-11-30 | 5.45 (-0.06) | 4.29 (+3.13) | 0.12 (+0.02) | -38 | 0.25 | 1063 | 7.03 | 8 | 0.05 | 15114 | 394.5 | 340.5 | 411.5 | 241.5 |
| 2021-10-29 | 5.51 (+0.65) | 1.16 (+1.16) | 0.1 (+0.1) | 126 | 1.51 | 393 | 4.72 | 32 | 0.38 | 8323 | 291.0 | 257.0 | 345.0 | 235.0 |
| 2021-09-30 | 4.86 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 12 | 0.92 | 0 | 0.0 | -2 | 0.15 | 1308 | 258.0 | 246.5 | 278.0 | 234.5 |
| 2021-08-31 | 4.79 (-0.29) | 0.0 (0.0) | 0.0 (0.0) | -101 | 8.34 | 0 | 0.0 | 0 | 0.0 | 1211 | 245.5 | 281.0 | 286.0 | 232.0 |
| 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 | |||
| 2021-07-30 | 5.08 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 8 | 0.32 | 0 | 0.0 | -97 | 3.82 | 2538 | 288.5 | 273.0 | 319.5 | 258.5 |
| 2021-06-30 | 5.03 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -30 | 2.21 | 0 | 0.0 | 0 | 0.0 | 1358 | 268.0 | 262.5 | 295.0 | 261.5 |
| 2021-05-31 | 5.12 (+0.22) | 0.0 (0.0) | 0.0 (-0.03) | 93 | 2.77 | 0 | 0.0 | -23 | 0.68 | 3361 | 264.0 | 370.5 | 370.5 | 222.0 |
| 2021-04-29 | 4.9 (+0.23) | 0.0 (0.0) | 0.03 (0.0) | 77 | 3.3 | -5 | 0.21 | 0 | 0.0 | 2330 | 370.0 | 384.5 | 405.0 | 365.0 |
| 2021-03-31 | 4.67 (-0.4) | 0.0 (0.0) | 0.03 (-0.02) | -132 | 4.39 | 0 | 0.0 | -7 | 0.23 | 3008 | 383.0 | 410.0 | 410.0 | 366.5 |
| 2021-02-26 | 5.07 (+0.47) | 0.0 (0.0) | 0.05 (-0.04) | 155 | 4.25 | 0 | 0.0 | -13 | 0.36 | 3650 | 405.5 | 412.5 | 428.5 | 391.0 |
| 2021-01-29 | 4.6 () | 0.0 () | 0.09 () | 313 | 4.47 | 0 | 0.0 | 30 | 0.43 | 7007 | 417.5 | 470.0 | 506.0 | 417.0 |
