- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 13.88 (+0.23) | 1.64 (+0.04) | 1.39 (+0.01) | 96 | 13.37 | 16 | 2.23 | 5 | 0.7 | 718 | 714.0 | 700.0 | 719.0 | 693.0 |
| 2024-11-20 | 13.65 (-0.11) | 1.6 (0.0) | 1.38 (+0.02) | -18 | 2.03 | -1 | 0.11 | 7 | 0.79 | 888 | 700.0 | 697.0 | 717.0 | 687.0 |
| 2024-11-19 | 13.76 (+0.83) | 1.6 (-0.32) | 1.36 (+0.01) | 315 | 29.66 | -133 | 12.52 | 5 | 0.47 | 1062 | 691.0 | 669.0 | 701.0 | 659.0 |
| 2024-11-18 | 12.93 (+0.36) | 1.92 (-0.25) | 1.35 (-0.02) | 206 | 17.4 | -102 | 8.61 | -9 | 0.76 | 1184 | 660.0 | 691.0 | 696.0 | 660.0 |
| 2024-11-15 | 12.57 (-0.18) | 2.17 (+0.01) | 1.37 (-0.04) | -87 | 9.07 | 4 | 0.42 | -18 | 1.88 | 959 | 695.0 | 721.0 | 723.0 | 694.0 |
| 2024-11-14 | 12.75 (+0.17) | 2.16 (-0.03) | 1.41 (0.0) | -3 | 0.32 | -12 | 1.27 | 0 | 0.0 | 945 | 715.0 | 719.0 | 737.0 | 714.0 |
| 2024-11-13 | 12.58 (-0.46) | 2.19 (-0.03) | 1.41 (-0.01) | -238 | 30.4 | -16 | 2.04 | -1 | 0.13 | 783 | 716.0 | 727.0 | 734.0 | 710.0 |
| 2024-11-12 | 13.04 (+0.31) | 2.22 (-0.03) | 1.42 (0.0) | 116 | 14.43 | -13 | 1.62 | -3 | 0.37 | 804 | 728.0 | 720.0 | 743.0 | 719.0 |
| 2024-11-11 | 12.73 (-0.19) | 2.25 (-0.23) | 1.42 (0.0) | -97 | 7.07 | -95 | 6.92 | 1 | 0.07 | 1372 | 726.0 | 736.0 | 749.0 | 724.0 |
| 2024-11-08 | 12.92 (-0.02) | 2.48 (-0.07) | 1.42 (+0.02) | -25 | 1.89 | -31 | 2.35 | 8 | 0.61 | 1321 | 728.0 | 726.0 | 731.0 | 715.0 |
| 2024-11-07 | 12.94 (-0.73) | 2.55 (-0.7) | 1.4 (+0.02) | -371 | 13.73 | -290 | 10.73 | 9 | 0.33 | 2703 | 720.0 | 715.0 | 743.0 | 711.0 |
| 2024-11-06 | 13.67 (+0.08) | 3.25 (-0.28) | 1.38 (+0.01) | 114 | 8.63 | -119 | 9.01 | 5 | 0.38 | 1321 | 763.0 | 750.0 | 775.0 | 750.0 |
| 2024-11-05 | 13.59 (-0.45) | 3.53 (+0.02) | 1.37 (0.0) | -266 | 25.12 | 11 | 1.04 | -2 | 0.19 | 1059 | 752.0 | 775.0 | 779.0 | 752.0 |
| 2024-11-04 | 14.04 (+0.16) | 3.51 (-0.02) | 1.37 (0.0) | -39 | 1.71 | -9 | 0.4 | 1 | 0.04 | 2278 | 778.0 | 748.0 | 787.0 | 748.0 |
| 2024-11-01 | 13.88 (+0.58) | 3.53 (-0.09) | 1.37 (-0.03) | 16 | 0.9 | -39 | 2.2 | -12 | 0.68 | 1770 | 748.0 | 741.0 | 750.0 | 702.0 |
| 2024-10-30 | 13.3 (-0.32) | 3.62 (0.0) | 1.4 (-0.01) | -236 | 10.64 | 0 | 0.0 | -5 | 0.23 | 2219 | 758.0 | 785.0 | 813.0 | 754.0 |
| 2024-10-29 | 13.62 (-0.92) | 3.62 (+0.05) | 1.41 (+0.01) | -418 | 32.55 | 22 | 1.71 | 3 | 0.23 | 1284 | 776.0 | 815.0 | 815.0 | 776.0 |
| 2024-10-28 | 14.54 (-0.1) | 3.57 (+0.21) | 1.4 (-0.03) | -183 | 13.17 | 88 | 6.34 | -10 | 0.72 | 1389 | 808.0 | 825.0 | 854.0 | 804.0 |
| 2024-10-25 | 14.64 (-0.25) | 3.36 (0.0) | 1.43 (-0.02) | -127 | 18.81 | 0 | 0.0 | -8 | 1.19 | 675 | 816.0 | 831.0 | 842.0 | 810.0 |
| 2024-10-24 | 14.89 (-0.64) | 3.36 (+0.14) | 1.45 (-0.01) | -257 | 26.63 | 60 | 6.22 | -8 | 0.83 | 965 | 824.0 | 852.0 | 865.0 | 819.0 |
| 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 | 15.53 (-0.38) | 3.22 (+0.02) | 1.46 (-0.06) | -74 | 5.61 | 8 | 0.61 | -25 | 1.9 | 1319 | 852.0 | 842.0 | 877.0 | 838.0 |
| 2024-10-22 | 15.91 (-0.76) | 3.2 (+0.02) | 1.52 (-0.04) | -303 | 24.11 | 7 | 0.56 | -14 | 1.11 | 1257 | 841.0 | 855.0 | 870.0 | 841.0 |
| 2024-10-21 | 16.67 (+0.8) | 3.18 (+0.18) | 1.56 (-0.09) | 340 | 17.78 | -19 | 0.99 | -39 | 2.04 | 1912 | 855.0 | 803.0 | 863.0 | 798.0 |
| 2024-10-18 | 15.87 (-0.1) | 3.0 (-0.06) | 1.65 (+0.01) | -81 | 8.64 | -24 | 2.56 | 3 | 0.32 | 938 | 802.0 | 825.0 | 832.0 | 797.0 |
| 2024-10-17 | 15.97 (-0.46) | 3.06 (-0.11) | 1.64 (-0.01) | -194 | 21.92 | -49 | 5.54 | -4 | 0.45 | 885 | 816.0 | 832.0 | 852.0 | 816.0 |
| 2024-10-16 | 16.43 (-0.43) | 3.17 (-0.23) | 1.65 (-0.02) | -155 | 20.69 | -94 | 12.55 | -8 | 1.07 | 749 | 826.0 | 842.0 | 849.0 | 826.0 |
| 2024-10-15 | 16.86 (+0.01) | 3.4 (-0.08) | 1.67 (+0.01) | 32 | 4.95 | -35 | 5.42 | 3 | 0.46 | 646 | 854.0 | 869.0 | 874.0 | 849.0 |
| 2024-10-14 | 16.85 (-0.21) | 3.48 (-0.2) | 1.66 (-0.07) | -76 | 8.22 | -81 | 8.76 | -27 | 2.92 | 925 | 863.0 | 889.0 | 897.0 | 849.0 |
| 2024-10-11 | 17.06 (-0.29) | 3.68 (+0.07) | 1.73 (-0.05) | -187 | 12.34 | 28 | 1.85 | -21 | 1.39 | 1515 | 876.0 | 858.0 | 930.0 | 850.0 |
| 2024-10-09 | 17.35 (-0.23) | 3.61 (-0.09) | 1.78 (-0.02) | -153 | 13.18 | -40 | 3.45 | -8 | 0.69 | 1161 | 849.0 | 850.0 | 886.0 | 841.0 |
| 2024-10-08 | 17.58 (-0.03) | 3.7 (0.0) | 1.8 (+0.01) | 4 | 6.25 | 0 | 0.0 | 4 | 6.25 | 64 | 832.0 | 818.0 | 832.0 | 810.0 |
| 2024-10-07 | 17.61 (0.0) | 3.7 (0.0) | 1.79 (+0.01) | 8 | 11.27 | 0 | 0.0 | 3 | 4.23 | 71 | 832.0 | 834.0 | 834.0 | 826.0 |
| 2024-10-04 | 17.61 (+0.02) | 3.7 (0.0) | 1.78 (+0.02) | 12 | 22.22 | 0 | 0.0 | 9 | 16.67 | 54 | 834.0 | 839.0 | 839.0 | 832.0 |
| 2024-10-01 | 17.59 (+0.05) | 3.7 (-0.03) | 1.76 (+0.02) | 25 | 23.81 | -11 | 10.48 | 9 | 8.57 | 105 | 832.0 | 826.0 | 832.0 | 823.0 |
| 2024-09-30 | 17.54 (+0.02) | 3.73 (-0.01) | 1.74 (+0.02) | 28 | 25.93 | -1 | 0.93 | 7 | 6.48 | 108 | 823.0 | 808.0 | 834.0 | 808.0 |
| 2024-09-27 | 17.52 (+0.09) | 3.74 (-0.01) | 1.72 (+0.08) | 67 | 29.78 | -5 | 2.22 | 33 | 14.67 | 225 | 818.0 | 807.0 | 820.0 | 799.0 |
| 2024-09-26 | 17.43 (+0.24) | 3.75 (-0.11) | 1.64 (+0.14) | 101 | 25.31 | -48 | 12.03 | 58 | 14.54 | 399 | 775.0 | 798.0 | 798.0 | 761.0 |
| 2024-09-25 | 17.19 (+0.34) | 3.86 (-0.99) | 1.5 (+0.18) | 135 | 12.17 | -416 | 37.51 | 79 | 7.12 | 1109 | 798.0 | 800.0 | 816.0 | 756.0 |
| 2024-09-24 | 16.85 (+0.08) | 4.85 (-0.23) | 1.32 (-0.1) | 65 | 26.1 | -96 | 38.55 | -41 | 16.47 | 249 | 798.0 | 798.0 | 798.0 | 798.0 |
| 2024-09-23 | 16.77 (+0.17) | 5.08 (0.0) | 1.42 (-0.01) | 24 | 13.71 | 0 | 0.0 | -8 | 4.57 | 175 | 886.0 | 886.0 | 886.0 | 886.0 |
| 2024-09-20 | 16.6 (+0.16) | 5.08 (0.0) | 1.43 (+0.02) | 83 | 3.95 | 0 | 0.0 | 10 | 0.48 | 2101 | 984.0 | 1015.0 | 1030.0 | 980.0 |
| 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 | 16.44 (+0.19) | 5.08 (+0.27) | 1.41 (+0.07) | 54 | 2.11 | 114 | 4.45 | 28 | 1.09 | 2559 | 1015.0 | 980.0 | 1020.0 | 960.0 |
| 2024-09-18 | 16.25 (-0.71) | 4.81 (+1.05) | 1.34 (-0.01) | -312 | 13.49 | 439 | 18.98 | -4 | 0.17 | 2313 | 962.0 | 995.0 | 1015.0 | 947.0 |
| 2024-09-16 | 16.96 (+0.15) | 3.76 (+0.29) | 1.35 (0.0) | 60 | 2.71 | 121 | 5.46 | 3 | 0.14 | 2216 | 980.0 | 987.0 | 1005.0 | 956.0 |
| 2024-09-13 | 16.81 (-0.04) | 3.47 (-0.05) | 1.35 (+0.08) | -54 | 1.28 | -21 | 0.5 | 32 | 0.76 | 4205 | 989.0 | 922.0 | 1000.0 | 922.0 |
| 2024-09-12 | 16.85 (-0.37) | 3.52 (0.0) | 1.27 (+0.06) | -226 | 14.56 | 3 | 0.19 | 25 | 1.61 | 1552 | 913.0 | 850.0 | 913.0 | 846.0 |
| 2024-09-11 | 17.22 (-0.18) | 3.52 (-0.02) | 1.21 (+0.01) | 13 | 2.07 | -9 | 1.43 | 4 | 0.64 | 628 | 830.0 | 812.0 | 833.0 | 804.0 |
| 2024-09-10 | 17.4 (-0.54) | 3.54 (-0.04) | 1.2 (+0.02) | 16 | 2.47 | -19 | 2.94 | 9 | 1.39 | 647 | 805.0 | 834.0 | 835.0 | 790.0 |
| 2024-09-09 | 17.94 (+0.1) | 3.58 (-0.11) | 1.18 (+0.03) | 46 | 6.98 | -46 | 6.98 | 11 | 1.67 | 659 | 822.0 | 809.0 | 826.0 | 808.0 |
| 2024-09-06 | 17.84 (0.0) | 3.69 (-0.4) | 1.15 (+0.01) | -4 | 0.48 | -167 | 20.12 | 5 | 0.6 | 830 | 834.0 | 840.0 | 871.0 | 831.0 |
| 2024-09-05 | 17.84 (-0.07) | 4.09 (0.0) | 1.14 (+0.01) | 1 | 0.14 | 0 | 0.0 | 4 | 0.54 | 734 | 845.0 | 845.0 | 858.0 | 827.0 |
| 2024-09-04 | 17.91 (+0.72) | 4.09 (-1.11) | 1.13 (-0.03) | 300 | 21.47 | -464 | 33.21 | -12 | 0.86 | 1397 | 825.0 | 860.0 | 861.0 | 823.0 |
| 2024-09-03 | 17.19 (+0.27) | 5.2 (-0.14) | 1.16 (+0.03) | 85 | 9.96 | -57 | 6.68 | 10 | 1.17 | 853 | 898.0 | 931.0 | 938.0 | 895.0 |
| 2024-09-02 | 16.92 (-0.41) | 5.34 (-0.08) | 1.13 (-0.02) | -169 | 26.04 | -36 | 5.55 | -5 | 0.77 | 649 | 925.0 | 984.0 | 984.0 | 924.0 |
| 2024-08-30 | 17.33 (+0.11) | 5.42 (-0.02) | 1.15 (0.0) | 41 | 9.98 | -9 | 2.19 | -1 | 0.24 | 411 | 965.0 | 963.0 | 967.0 | 952.0 |
| 2024-08-29 | 17.22 (+0.13) | 5.44 (-0.14) | 1.15 (0.0) | 89 | 16.15 | -57 | 10.34 | -1 | 0.18 | 551 | 958.0 | 939.0 | 962.0 | 931.0 |
| 2024-08-28 | 17.09 (+0.12) | 5.58 (-0.15) | 1.15 (0.0) | 53 | 6.36 | -61 | 7.32 | 0 | 0.0 | 833 | 943.0 | 967.0 | 973.0 | 936.0 |
| 2024-08-27 | 16.97 (-0.05) | 5.73 (-0.34) | 1.15 (-0.07) | -13 | 1.23 | -142 | 13.42 | -29 | 2.74 | 1058 | 956.0 | 971.0 | 993.0 | 943.0 |
| 2024-08-26 | 17.02 (-0.43) | 6.07 (-0.34) | 1.22 (-0.02) | -200 | 14.36 | -143 | 10.27 | -9 | 0.65 | 1393 | 969.0 | 1035.0 | 1040.0 | 969.0 |
| 2024-08-23 | 17.45 (0.0) | 6.41 (0.0) | 1.24 (0.0) | -1 | 0.57 | 0 | 0.0 | 2 | 1.14 | 176 | 1010.0 | 990.0 | 1010.0 | 988.0 |
| 2024-08-22 | 17.45 (+0.01) | 6.41 (-0.13) | 1.24 (+0.01) | -3 | 1.59 | -55 | 29.1 | 2 | 1.06 | 189 | 1000.0 | 995.0 | 1010.0 | 989.0 |
| 2024-08-21 | 17.44 (-0.1) | 6.54 (-0.16) | 1.23 (+0.02) | -37 | 13.21 | -66 | 23.57 | 9 | 3.21 | 280 | 991.0 | 1000.0 | 1010.0 | 990.0 |
| 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 | 17.54 (-0.04) | 6.7 (-0.1) | 1.21 (-0.02) | 11 | 3.01 | -44 | 12.05 | -9 | 2.47 | 365 | 1010.0 | 1040.0 | 1040.0 | 998.0 |
| 2024-08-19 | 17.58 (0.0) | 6.8 (-0.12) | 1.23 (-0.01) | -4 | 0.9 | -50 | 11.29 | -2 | 0.45 | 443 | 1025.0 | 1010.0 | 1045.0 | 1005.0 |
| 2024-08-16 | 17.58 (+0.83) | 6.92 (-0.12) | 1.24 (+0.01) | 351 | 39.93 | -50 | 5.69 | 1 | 0.11 | 879 | 1050.0 | 1025.0 | 1065.0 | 1010.0 |
| 2024-08-15 | 16.75 (+0.1) | 7.04 (-0.01) | 1.23 (+0.05) | 54 | 9.93 | -2 | 0.37 | 22 | 4.04 | 544 | 975.0 | 916.0 | 988.0 | 910.0 |
| 2024-08-14 | 16.65 (+0.42) | 7.05 (0.0) | 1.18 (+0.01) | 174 | 39.46 | -2 | 0.45 | 4 | 0.91 | 441 | 900.0 | 890.0 | 904.0 | 890.0 |
| 2024-08-13 | 16.23 (+0.07) | 7.05 (-0.01) | 1.17 (0.0) | 46 | 18.25 | -4 | 1.59 | 0 | 0.0 | 252 | 870.0 | 864.0 | 874.0 | 859.0 |
| 2024-08-12 | 16.16 (+0.1) | 7.06 (-0.96) | 1.17 (-0.02) | 27 | 3.23 | -402 | 48.14 | -6 | 0.72 | 835 | 860.0 | 890.0 | 890.0 | 828.0 |
| 2024-08-09 | 16.06 (+0.58) | 8.02 (-0.18) | 1.19 (+0.02) | 229 | 8.11 | -73 | 2.58 | 9 | 0.32 | 2824 | 885.0 | 875.0 | 893.0 | 845.0 |
| 2024-08-08 | 15.48 (+0.98) | 8.2 (-1.42) | 1.17 (-0.07) | 410 | 9.04 | -596 | 13.14 | -28 | 0.62 | 4536 | 826.0 | 852.0 | 857.0 | 783.0 |
| 2024-08-07 | 14.5 (+1.41) | 9.62 (-2.85) | 1.24 (+0.07) | 591 | 14.34 | -1194 | 28.97 | 28 | 0.68 | 4121 | 870.0 | 840.0 | 935.0 | 837.0 |
| 2024-08-06 | 13.09 (+0.41) | 12.47 (-0.36) | 1.17 (+0.02) | 154 | 6.46 | -150 | 6.29 | 10 | 0.42 | 2384 | 863.0 | 960.0 | 969.0 | 843.0 |
| 2024-08-05 | 12.68 (+0.15) | 12.83 (0.0) | 1.15 (0.0) | 63 | 19.44 | 0 | 0.0 | -4 | 1.23 | 324 | 936.0 | 937.0 | 955.0 | 936.0 |
| 2024-08-02 | 12.53 (-0.03) | 12.83 (-0.11) | 1.15 (-0.1) | -28 | 2.17 | -47 | 3.64 | -40 | 3.1 | 1292 | 1040.0 | 1100.0 | 1115.0 | 1040.0 |
| 2024-08-01 | 12.56 (+0.29) | 12.94 (+0.06) | 1.25 (+0.04) | 125 | 10.31 | 25 | 2.06 | 18 | 1.48 | 1213 | 1155.0 | 1145.0 | 1175.0 | 1130.0 |
| 2024-07-31 | 12.27 (-0.3) | 12.88 (-0.2) | 1.21 (0.0) | -119 | 9.47 | -82 | 6.52 | -2 | 0.16 | 1257 | 1115.0 | 1110.0 | 1145.0 | 1095.0 |
| 2024-07-30 | 12.57 (-0.24) | 13.08 (-0.04) | 1.21 (+0.03) | -16 | 1.09 | -17 | 1.16 | 11 | 0.75 | 1468 | 1145.0 | 1120.0 | 1145.0 | 1100.0 |
| 2024-07-29 | 12.81 (+0.57) | 13.12 (+0.02) | 1.18 (-0.08) | 265 | 12.33 | 9 | 0.42 | -34 | 1.58 | 2149 | 1125.0 | 1265.0 | 1275.0 | 1125.0 |
| 2024-07-26 | 12.24 (+0.16) | 13.1 (+0.07) | 1.26 (-0.01) | 67 | 6.56 | 25 | 2.45 | -1 | 0.1 | 1021 | 1245.0 | 1235.0 | 1285.0 | 1230.0 |
| 2024-07-23 | 12.08 (-0.46) | 13.03 (+0.13) | 1.27 (+0.06) | -194 | 16.28 | 56 | 4.7 | 23 | 1.93 | 1192 | 1300.0 | 1320.0 | 1345.0 | 1300.0 |
| 2024-07-22 | 12.54 (+0.25) | 12.9 (+1.32) | 1.21 (-0.03) | 96 | 6.85 | -34 | 2.43 | -13 | 0.93 | 1402 | 1285.0 | 1330.0 | 1330.0 | 1245.0 |
| 2024-07-19 | 12.29 (+0.24) | 11.58 (+0.02) | 1.24 (-0.03) | 107 | 8.49 | 9 | 0.71 | -12 | 0.95 | 1261 | 1315.0 | 1330.0 | 1360.0 | 1310.0 |
| 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 | 12.05 (-0.8) | 11.56 (+0.07) | 1.27 (-0.11) | -349 | 15.14 | 33 | 1.43 | -45 | 1.95 | 2305 | 1330.0 | 1435.0 | 1440.0 | 1320.0 |
| 2024-07-17 | 12.85 (+0.63) | 11.49 (+0.01) | 1.38 (+0.01) | 252 | 15.41 | 1 | 0.06 | 3 | 0.18 | 1635 | 1465.0 | 1395.0 | 1465.0 | 1385.0 |
| 2024-07-16 | 12.22 (+0.06) | 11.48 (-2.25) | 1.37 (-0.28) | -89 | 4.19 | 14 | 0.66 | -1 | 0.05 | 2122 | 1405.0 | 1405.0 | 1475.0 | 1390.0 |
| 2024-07-15 | 12.16 (-0.56) | 13.73 (+0.28) | 1.65 (-0.06) | -160 | 14.95 | 99 | 9.25 | -20 | 1.87 | 1070 | 1400.0 | 1440.0 | 1445.0 | 1400.0 |
| 2024-07-12 | 12.72 (+0.61) | 13.45 (+0.26) | 1.71 (-0.05) | 227 | 10.9 | 92 | 4.42 | -19 | 0.91 | 2083 | 1425.0 | 1345.0 | 1450.0 | 1340.0 |
| 2024-07-11 | 12.11 (-0.08) | 13.19 (+0.2) | 1.76 (-0.01) | -77 | 5.16 | 74 | 4.96 | -5 | 0.34 | 1491 | 1395.0 | 1445.0 | 1455.0 | 1375.0 |
| 2024-07-10 | 12.19 (-0.22) | 12.99 (+0.26) | 1.77 (0.0) | -134 | 5.85 | 85 | 3.71 | 2 | 0.09 | 2290 | 1405.0 | 1435.0 | 1450.0 | 1370.0 |
| 2024-07-09 | 12.41 (-0.06) | 12.73 (+1.37) | 1.77 (+0.01) | -63 | 2.02 | 480 | 15.38 | 4 | 0.13 | 3121 | 1410.0 | 1295.0 | 1410.0 | 1280.0 |
| 2024-07-08 | 12.47 (-0.36) | 11.36 (+0.42) | 1.76 (-0.05) | -113 | 6.73 | 148 | 8.82 | -18 | 1.07 | 1678 | 1285.0 | 1315.0 | 1335.0 | 1240.0 |
| 2024-07-05 | 12.83 (-1.16) | 10.94 (+0.54) | 1.81 (+0.09) | -452 | 15.32 | 187 | 6.34 | 32 | 1.08 | 2950 | 1305.0 | 1355.0 | 1395.0 | 1295.0 |
| 2024-07-04 | 13.99 (+0.31) | 10.4 (+0.87) | 1.72 (+0.08) | 15 | 0.67 | 303 | 13.6 | 28 | 1.26 | 2228 | 1330.0 | 1235.0 | 1330.0 | 1225.0 |
| 2024-07-03 | 13.68 (-0.44) | 9.53 (+0.18) | 1.64 (+0.02) | -190 | 14.13 | 64 | 4.76 | 7 | 0.52 | 1345 | 1210.0 | 1210.0 | 1245.0 | 1185.0 |
| 2024-07-02 | 14.12 (-0.08) | 9.35 (0.0) | 1.62 (-0.04) | -30 | 9.23 | 0 | 0.0 | -16 | 4.92 | 325 | 1195.0 | 1190.0 | 1210.0 | 1170.0 |
| 2024-07-01 | 14.2 (-0.03) | 9.35 (+0.01) | 1.66 (+0.03) | -51 | 14.17 | 0 | 0.0 | 11 | 3.06 | 360 | 1180.0 | 1180.0 | 1205.0 | 1150.0 |
| 2024-06-28 | 14.23 (-0.16) | 9.34 (-0.01) | 1.63 (+0.01) | -61 | 22.34 | 0 | 0.0 | 4 | 1.47 | 273 | 1135.0 | 1120.0 | 1140.0 | 1105.0 |
| 2024-06-27 | 14.39 (-0.09) | 9.35 (+0.01) | 1.62 (0.0) | -42 | 25.77 | 0 | 0.0 | -1 | 0.61 | 163 | 1100.0 | 1110.0 | 1115.0 | 1095.0 |
| 2024-06-26 | 14.48 (+0.33) | 9.34 (0.0) | 1.62 (-0.04) | 116 | 25.27 | 0 | 0.0 | -15 | 3.27 | 459 | 1125.0 | 1110.0 | 1130.0 | 1085.0 |
| 2024-06-25 | 14.15 (-0.22) | 9.34 (-0.01) | 1.66 (-0.05) | -69 | 13.4 | 0 | 0.0 | -17 | 3.3 | 515 | 1085.0 | 1030.0 | 1115.0 | 1025.0 |
| 2024-06-24 | 14.37 (-0.1) | 9.35 (+0.01) | 1.71 (-0.04) | -82 | 13.9 | 1 | 0.17 | -14 | 2.37 | 590 | 1245.0 | 1310.0 | 1310.0 | 1235.0 |
| 2024-06-21 | 14.47 (+0.37) | 9.34 (0.0) | 1.75 (-0.01) | 124 | 29.59 | 0 | 0.0 | -3 | 0.72 | 419 | 1320.0 | 1305.0 | 1335.0 | 1305.0 |
| 2024-06-20 | 14.1 (+0.61) | 9.34 (-0.03) | 1.76 (-0.11) | 194 | 47.9 | -9 | 2.22 | -38 | 9.38 | 405 | 1330.0 | 1320.0 | 1340.0 | 1295.0 |
| 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 | 13.49 (+0.11) | 9.37 (-0.01) | 1.87 (0.0) | 34 | 7.44 | -6 | 1.31 | 0 | 0.0 | 457 | 1320.0 | 1305.0 | 1320.0 | 1260.0 |
| 2024-06-18 | 13.38 (+0.01) | 9.38 (+0.32) | 1.87 (-0.05) | -19 | 0.85 | 112 | 5.03 | -17 | 0.76 | 2228 | 1330.0 | 1345.0 | 1355.0 | 1300.0 |
| 2024-06-17 | 13.37 (-0.82) | 9.06 (+0.54) | 1.92 (-0.03) | -300 | 9.04 | 188 | 5.66 | -12 | 0.36 | 3320 | 1310.0 | 1255.0 | 1340.0 | 1230.0 |
| 2024-06-14 | 14.19 (+0.18) | 8.52 (+0.25) | 1.95 (+0.06) | 72 | 2.58 | 89 | 3.19 | 23 | 0.82 | 2788 | 1225.0 | 1155.0 | 1245.0 | 1150.0 |
| 2024-06-13 | 14.01 (-0.24) | 8.27 (+0.36) | 1.89 (-0.02) | -63 | 3.15 | 125 | 6.24 | -6 | 0.3 | 2003 | 1135.0 | 1130.0 | 1170.0 | 1100.0 |
| 2024-06-12 | 14.25 (-0.42) | 7.91 (+0.34) | 1.91 (-0.02) | -139 | 10.43 | 119 | 8.93 | -7 | 0.53 | 1333 | 1110.0 | 1090.0 | 1115.0 | 1070.0 |
| 2024-06-11 | 14.67 (-0.43) | 7.57 (+0.23) | 1.93 (-0.06) | -144 | 8.21 | 79 | 4.5 | -20 | 1.14 | 1755 | 1090.0 | 1170.0 | 1175.0 | 1085.0 |
| 2024-06-07 | 15.1 (+0.55) | 7.34 (+0.21) | 1.99 (+0.02) | 194 | 17.86 | 73 | 6.72 | 6 | 0.55 | 1086 | 1165.0 | 1140.0 | 1175.0 | 1140.0 |
| 2024-06-06 | 14.55 (-0.07) | 7.13 (+0.05) | 1.97 (-0.01) | 42 | 2.53 | 18 | 1.08 | -3 | 0.18 | 1663 | 1150.0 | 1160.0 | 1190.0 | 1135.0 |
| 2024-06-05 | 14.62 (+0.01) | 7.08 (+0.21) | 1.98 (+0.01) | -2 | 0.09 | 74 | 3.3 | 3 | 0.13 | 2241 | 1130.0 | 1170.0 | 1170.0 | 1120.0 |
| 2024-06-04 | 14.61 (-0.52) | 6.87 (+0.29) | 1.97 (+0.27) | -276 | 6.96 | 100 | 2.52 | 95 | 2.4 | 3965 | 1135.0 | 1150.0 | 1245.0 | 1125.0 |
| 2024-06-03 | 15.13 (+0.24) | 6.58 (+0.02) | 1.7 (+0.05) | 99 | 10.59 | 7 | 0.75 | 15 | 1.6 | 935 | 1135.0 | 1115.0 | 1140.0 | 1110.0 |
| 2024-05-31 | 14.89 (-1.18) | 6.56 (+0.13) | 1.65 (+0.03) | -446 | 27.38 | 47 | 2.89 | 10 | 0.61 | 1629 | 1095.0 | 1150.0 | 1160.0 | 1095.0 |
| 2024-05-30 | 16.07 (+0.13) | 6.43 (+0.18) | 1.62 (+0.04) | 46 | 3.42 | 62 | 4.61 | 17 | 1.26 | 1345 | 1140.0 | 1100.0 | 1150.0 | 1090.0 |
| 2024-05-29 | 15.94 (-0.93) | 6.25 (+0.16) | 1.58 (0.0) | -322 | 21.54 | 56 | 3.75 | -3 | 0.2 | 1495 | 1110.0 | 1135.0 | 1155.0 | 1105.0 |
| 2024-05-28 | 16.87 (+0.1) | 6.09 (+0.47) | 1.58 (+0.03) | -9 | 0.43 | 162 | 7.71 | 14 | 0.67 | 2100 | 1130.0 | 1070.0 | 1150.0 | 1070.0 |
| 2024-05-27 | 16.77 (+0.43) | 5.62 (-0.04) | 1.55 (+0.01) | 149 | 15.14 | -13 | 1.32 | 4 | 0.41 | 984 | 1070.0 | 1050.0 | 1080.0 | 1045.0 |
| 2024-05-24 | 16.34 (-0.79) | 5.66 (+0.11) | 1.54 (+0.05) | -278 | 24.05 | 38 | 3.29 | 14 | 1.21 | 1156 | 1040.0 | 1030.0 | 1080.0 | 1015.0 |
| 2024-05-23 | 17.13 (+0.21) | 5.55 (+0.02) | 1.49 (-0.02) | 73 | 13.25 | 6 | 1.09 | -6 | 1.09 | 551 | 1040.0 | 1040.0 | 1050.0 | 1010.0 |
| 2024-05-22 | 16.92 (-0.07) | 5.53 (0.0) | 1.51 (+0.01) | -30 | 5.69 | 0 | 0.0 | 3 | 0.57 | 527 | 1030.0 | 1050.0 | 1055.0 | 1025.0 |
| 2024-05-21 | 16.99 (-0.43) | 5.53 (+0.14) | 1.5 (-0.02) | -144 | 24.91 | 50 | 8.65 | -4 | 0.69 | 578 | 1050.0 | 1070.0 | 1070.0 | 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 | |||
| 2024-05-20 | 17.42 (+0.16) | 5.39 (+0.14) | 1.52 (-0.02) | 48 | 6.19 | 49 | 6.31 | -8 | 1.03 | 776 | 1070.0 | 1065.0 | 1075.0 | 1035.0 |
| 2024-05-17 | 17.26 (-0.01) | 5.25 (-0.02) | 1.54 (-0.02) | 7 | 0.96 | -8 | 1.1 | -8 | 1.1 | 729 | 1055.0 | 1050.0 | 1070.0 | 1045.0 |
| 2024-05-16 | 17.27 (-0.7) | 5.27 (-0.13) | 1.56 (+0.01) | -226 | 12.75 | -45 | 2.54 | 2 | 0.11 | 1772 | 1070.0 | 1110.0 | 1115.0 | 1040.0 |
| 2024-05-15 | 17.97 (+0.23) | 5.4 (-0.02) | 1.55 (+0.04) | 81 | 3.14 | -6 | 0.23 | 17 | 0.66 | 2579 | 1085.0 | 1075.0 | 1095.0 | 1040.0 |
| 2024-05-14 | 17.74 (+0.37) | 5.42 (+0.26) | 1.51 (+0.08) | 130 | 6.08 | 92 | 4.3 | 27 | 1.26 | 2139 | 1030.0 | 968.0 | 1050.0 | 968.0 |
| 2024-05-13 | 17.37 (-0.2) | 5.16 (-0.2) | 1.43 (+0.02) | -56 | 2.97 | -72 | 3.82 | 5 | 0.27 | 1884 | 965.0 | 1015.0 | 1025.0 | 965.0 |
| 2024-05-10 | 17.57 (+0.9) | 5.36 (-0.11) | 1.41 (-0.31) | 301 | 12.73 | -39 | 1.65 | -108 | 4.57 | 2365 | 1015.0 | 1110.0 | 1115.0 | 991.0 |
| 2024-05-09 | 16.67 (+0.2) | 5.47 (-0.38) | 1.72 (+0.02) | 77 | 5.83 | -130 | 9.85 | 8 | 0.61 | 1320 | 1095.0 | 1160.0 | 1165.0 | 1095.0 |
| 2024-05-08 | 16.47 (-0.29) | 5.85 (+0.29) | 1.7 (0.0) | -78 | 10.18 | 101 | 13.19 | 2 | 0.26 | 766 | 1145.0 | 1145.0 | 1170.0 | 1140.0 |
| 2024-05-07 | 16.76 (-0.25) | 5.56 (0.0) | 1.7 (-0.04) | -91 | 8.36 | -3 | 0.28 | -17 | 1.56 | 1088 | 1145.0 | 1185.0 | 1195.0 | 1140.0 |
| 2024-05-06 | 17.01 (+0.62) | 5.56 (-0.11) | 1.74 (0.0) | 202 | 14.68 | -36 | 2.62 | 2 | 0.15 | 1376 | 1200.0 | 1200.0 | 1205.0 | 1120.0 |
| 2024-05-03 | 16.39 (-0.74) | 5.67 (0.0) | 1.74 (0.0) | -257 | 24.31 | -2 | 0.19 | 0 | 0.0 | 1057 | 1180.0 | 1245.0 | 1255.0 | 1180.0 |
| 2024-05-02 | 17.13 (-0.11) | 5.67 (+0.07) | 1.74 (+0.04) | -65 | 11.25 | 25 | 4.33 | 12 | 2.08 | 578 | 1205.0 | 1190.0 | 1215.0 | 1170.0 |
| 2024-04-30 | 17.24 (+0.02) | 5.6 (-0.05) | 1.7 (-0.01) | -10 | 1.51 | -18 | 2.72 | -2 | 0.3 | 662 | 1200.0 | 1215.0 | 1230.0 | 1195.0 |
| 2024-04-29 | 17.22 (-0.05) | 5.65 (-0.01) | 1.71 (+0.04) | -2 | 0.14 | -4 | 0.27 | 15 | 1.03 | 1456 | 1210.0 | 1220.0 | 1280.0 | 1210.0 |
| 2024-04-26 | 17.27 (+0.03) | 5.66 (-0.08) | 1.67 (+0.04) | 9 | 0.59 | -28 | 1.85 | 13 | 0.86 | 1515 | 1180.0 | 1150.0 | 1225.0 | 1140.0 |
| 2024-04-25 | 17.24 (+0.15) | 5.74 (-0.27) | 1.63 (-0.09) | 87 | 7.12 | -92 | 7.53 | -30 | 2.45 | 1222 | 1120.0 | 1160.0 | 1180.0 | 1110.0 |
| 2024-04-24 | 17.09 (+0.05) | 6.01 (-0.23) | 1.72 (+0.04) | 18 | 1.39 | -82 | 6.35 | 12 | 0.93 | 1291 | 1190.0 | 1180.0 | 1210.0 | 1150.0 |
| 2024-04-23 | 17.04 (+0.26) | 6.24 (-0.23) | 1.68 (0.0) | 93 | 9.18 | -80 | 7.9 | 1 | 0.1 | 1013 | 1145.0 | 1190.0 | 1190.0 | 1130.0 |
| 2024-04-22 | 16.78 (+0.62) | 6.47 (-0.3) | 1.68 (-0.05) | 283 | 16.67 | -147 | 8.66 | -18 | 1.06 | 1698 | 1135.0 | 1225.0 | 1255.0 | 1120.0 |
| 2024-04-19 | 16.16 (+0.1) | 6.77 (-0.2) | 1.73 (-0.02) | 34 | 1.99 | -69 | 4.04 | -6 | 0.35 | 1708 | 1215.0 | 1280.0 | 1320.0 | 1180.0 |
| 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 | 16.06 (+0.2) | 6.97 (+0.01) | 1.75 (-0.04) | 36 | 1.93 | 1 | 0.05 | -16 | 0.86 | 1867 | 1295.0 | 1265.0 | 1320.0 | 1225.0 |
| 2024-04-17 | 15.86 (-0.08) | 6.96 (-0.34) | 1.79 (-0.01) | -46 | 2.21 | -119 | 5.72 | -2 | 0.1 | 2082 | 1325.0 | 1320.0 | 1365.0 | 1260.0 |
| 2024-04-16 | 15.94 (+0.12) | 7.3 (-0.19) | 1.8 (0.0) | 123 | 5.45 | -62 | 2.75 | -1 | 0.04 | 2256 | 1310.0 | 1200.0 | 1340.0 | 1185.0 |
| 2024-04-15 | 15.82 (+0.46) | 7.49 (-0.15) | 1.8 (-0.1) | 163 | 17.45 | -53 | 5.67 | -33 | 3.53 | 934 | 1220.0 | 1270.0 | 1280.0 | 1220.0 |
| 2024-04-12 | 15.36 (-0.41) | 7.64 (+0.05) | 1.9 (-0.01) | -133 | 11.05 | 16 | 1.33 | -2 | 0.17 | 1204 | 1295.0 | 1305.0 | 1345.0 | 1275.0 |
| 2024-04-11 | 15.77 (+0.44) | 7.59 (-0.89) | 1.91 (0.0) | 152 | 10.47 | -310 | 21.35 | -2 | 0.14 | 1452 | 1295.0 | 1315.0 | 1345.0 | 1285.0 |
| 2024-04-10 | 15.33 (-0.73) | 8.48 (-0.17) | 1.91 (+0.01) | -264 | 16.44 | -60 | 3.74 | 2 | 0.12 | 1606 | 1320.0 | 1415.0 | 1420.0 | 1305.0 |
| 2024-04-09 | 16.06 (+0.42) | 8.65 (+0.01) | 1.9 (-0.01) | 52 | 3.71 | 3 | 0.21 | -4 | 0.29 | 1400 | 1350.0 | 1385.0 | 1420.0 | 1325.0 |
| 2024-04-08 | 15.64 (-0.29) | 8.64 (-0.23) | 1.91 (-0.07) | -112 | 8.45 | -80 | 6.03 | -23 | 1.73 | 1326 | 1400.0 | 1540.0 | 1545.0 | 1400.0 |
| 2024-04-03 | 15.93 (-0.46) | 8.87 (+0.04) | 1.98 (+0.01) | -167 | 14.31 | 13 | 1.11 | 3 | 0.26 | 1167 | 1555.0 | 1580.0 | 1605.0 | 1555.0 |
| 2024-04-02 | 16.39 (-0.26) | 8.83 (+0.4) | 1.97 (+0.04) | -122 | 4.73 | 143 | 5.54 | 15 | 0.58 | 2579 | 1595.0 | 1505.0 | 1600.0 | 1500.0 |
| 2024-04-01 | 16.65 (-0.24) | 8.43 (+0.29) | 1.93 (-0.15) | -120 | 7.01 | 100 | 5.84 | -51 | 2.98 | 1713 | 1480.0 | 1410.0 | 1505.0 | 1375.0 |
| 2024-03-29 | 16.89 (-0.32) | 8.14 (-0.23) | 2.08 (-0.05) | -164 | 14.08 | -79 | 6.78 | -18 | 1.55 | 1165 | 1410.0 | 1315.0 | 1410.0 | 1315.0 |
| 2024-03-28 | 17.21 (-0.05) | 8.37 (0.0) | 2.13 (0.0) | -21 | 14.29 | -2 | 1.36 | 1 | 0.68 | 147 | 1285.0 | 1355.0 | 1355.0 | 1285.0 |
| 2024-03-27 | 17.26 (+0.12) | 8.37 (0.0) | 2.13 (0.0) | -12 | 17.14 | -2 | 2.86 | -1 | 1.43 | 70 | 1355.0 | 1365.0 | 1380.0 | 1340.0 |
| 2024-03-26 | 17.14 (-0.02) | 8.37 (-0.01) | 2.13 (+0.03) | -5 | 5.1 | -2 | 2.04 | 11 | 11.22 | 98 | 1365.0 | 1410.0 | 1410.0 | 1360.0 |
| 2024-03-25 | 17.16 (-0.25) | 8.38 (-0.01) | 2.1 (+0.06) | -81 | 53.29 | -1 | 0.66 | 19 | 12.5 | 152 | 1395.0 | 1525.0 | 1525.0 | 1355.0 |
| 2024-03-22 | 17.41 (-0.06) | 8.39 (-0.01) | 2.04 (-0.01) | -27 | 32.14 | -4 | 4.76 | -4 | 4.76 | 84 | 1450.0 | 1500.0 | 1500.0 | 1450.0 |
| 2024-03-21 | 17.47 (-0.02) | 8.4 (0.0) | 2.05 (0.0) | -7 | 5.74 | 0 | 0.0 | 1 | 0.82 | 122 | 1470.0 | 1460.0 | 1470.0 | 1440.0 |
| 2024-03-20 | 17.49 (0.0) | 8.4 (-0.01) | 2.05 (0.0) | 2 | 3.03 | -4 | 6.06 | 0 | 0.0 | 66 | 1405.0 | 1430.0 | 1430.0 | 1405.0 |
| 2024-03-19 | 17.49 (-0.1) | 8.41 (+0.02) | 2.05 (+0.03) | -46 | 31.94 | 6 | 4.17 | 12 | 8.33 | 144 | 1370.0 | 1370.0 | 1440.0 | 1360.0 |
| 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 | 17.59 (-0.07) | 8.39 (-0.06) | 2.02 (+0.06) | 3 | 1.96 | -20 | 13.07 | 19 | 12.42 | 153 | 1375.0 | 1340.0 | 1395.0 | 1305.0 |
| 2024-03-15 | 17.66 (+0.09) | 8.45 (-0.19) | 1.96 (+0.18) | 25 | 7.67 | -66 | 20.25 | 62 | 19.02 | 326 | 1320.0 | 1395.0 | 1465.0 | 1320.0 |
| 2024-03-14 | 17.57 (-0.6) | 8.64 (-0.08) | 1.78 (+0.06) | -171 | 6.99 | -32 | 1.31 | 21 | 0.86 | 2447 | 1465.0 | 1455.0 | 1570.0 | 1425.0 |
| 2024-03-13 | 18.17 (+0.07) | 8.72 (-0.07) | 1.72 (+0.02) | 34 | 2.51 | -25 | 1.84 | 7 | 0.52 | 1357 | 1445.0 | 1510.0 | 1530.0 | 1425.0 |
| 2024-03-12 | 18.1 (-0.38) | 8.79 (-0.07) | 1.7 (-0.03) | -130 | 12.78 | -21 | 2.06 | -10 | 0.98 | 1017 | 1490.0 | 1570.0 | 1585.0 | 1490.0 |
| 2024-03-11 | 18.48 (-0.48) | 8.86 (-0.31) | 1.73 (+0.05) | -160 | 10.77 | -111 | 7.47 | 19 | 1.28 | 1485 | 1555.0 | 1490.0 | 1595.0 | 1485.0 |
| 2024-03-08 | 18.96 (+0.15) | 9.17 (-0.08) | 1.68 (-0.01) | 59 | 3.62 | -26 | 1.59 | -4 | 0.25 | 1631 | 1490.0 | 1600.0 | 1620.0 | 1490.0 |
| 2024-03-07 | 18.81 (-0.75) | 9.25 (-0.22) | 1.69 (0.0) | -234 | 8.33 | -78 | 2.78 | 1 | 0.04 | 2810 | 1595.0 | 1635.0 | 1670.0 | 1545.0 |
| 2024-03-06 | 19.56 (-0.59) | 9.47 (-1.19) | 1.69 (-0.12) | -219 | 9.74 | -414 | 18.42 | -44 | 1.96 | 2248 | 1625.0 | 1650.0 | 1670.0 | 1625.0 |
| 2024-03-05 | 20.15 (-0.61) | 10.66 (-0.22) | 1.81 (-0.05) | -202 | 8.17 | -77 | 3.11 | -17 | 0.69 | 2472 | 1805.0 | 1985.0 | 1985.0 | 1805.0 |
| 2024-03-04 | 20.76 (-0.11) | 10.88 (-0.49) | 1.86 (-0.01) | -58 | 2.69 | -171 | 7.92 | -4 | 0.19 | 2158 | 2005.0 | 2030.0 | 2095.0 | 1950.0 |
| 2024-03-01 | 20.87 (-0.21) | 11.37 (+0.08) | 1.87 (+0.05) | -81 | 5.1 | 29 | 1.83 | 18 | 1.13 | 1589 | 1985.0 | 1830.0 | 1985.0 | 1830.0 |
| 2024-02-29 | 21.08 (-0.08) | 11.29 (-0.02) | 1.82 (+0.01) | 9 | 1.83 | -8 | 1.63 | 4 | 0.81 | 492 | 1805.0 | 1800.0 | 1835.0 | 1770.0 |
| 2024-02-27 | 21.16 (+0.3) | 11.31 (-0.12) | 1.81 (0.0) | 99 | 36.8 | -42 | 15.61 | -1 | 0.37 | 269 | 1800.0 | 1760.0 | 1800.0 | 1700.0 |
| 2024-02-26 | 20.86 (+0.03) | 11.43 (-0.02) | 1.81 (0.0) | 12 | 7.02 | -5 | 2.92 | -1 | 0.58 | 171 | 1755.0 | 1750.0 | 1775.0 | 1725.0 |
| 2024-02-23 | 20.83 (+0.15) | 11.45 (0.0) | 1.81 (0.0) | 53 | 12.47 | 0 | 0.0 | 3 | 0.71 | 425 | 1745.0 | 1690.0 | 1770.0 | 1685.0 |
| 2024-02-22 | 20.68 (+0.01) | 11.45 (0.0) | 1.81 (+0.02) | 15 | 5.36 | -1 | 0.36 | 4 | 1.43 | 280 | 1650.0 | 1670.0 | 1680.0 | 1620.0 |
| 2024-02-21 | 20.67 (-0.04) | 11.45 (-0.07) | 1.79 (-0.03) | -5 | 1.59 | -25 | 7.96 | -10 | 3.18 | 314 | 1605.0 | 1720.0 | 1720.0 | 1605.0 |
| 2024-02-20 | 20.71 (+0.03) | 11.52 (-0.2) | 1.82 (0.0) | 17 | 4.79 | -69 | 19.44 | 0 | 0.0 | 355 | 1685.0 | 1690.0 | 1700.0 | 1650.0 |
| 2024-02-19 | 20.68 (-0.1) | 11.72 (-0.16) | 1.82 (-0.02) | -33 | 6.95 | -56 | 11.79 | -7 | 1.47 | 475 | 1690.0 | 1745.0 | 1745.0 | 1640.0 |
| 2024-02-16 | 20.78 (-0.12) | 11.88 (-0.19) | 1.84 (+0.04) | -16 | 4.26 | -67 | 17.82 | 14 | 3.72 | 376 | 1770.0 | 1830.0 | 1830.0 | 1725.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 20.9 (+1.23) | 12.07 (-0.18) | 1.8 (+0.06) | 336 | 46.47 | -63 | 8.71 | 21 | 2.9 | 723 | 1820.0 | 1785.0 | 1820.0 | 1735.0 |
| 2024-02-05 | 19.67 (+0.42) | 12.25 (-0.19) | 1.74 (-0.07) | 155 | 6.81 | -66 | 2.9 | -23 | 1.01 | 2276 | 1710.0 | 1795.0 | 1850.0 | 1680.0 |
| 2024-02-02 | 19.25 (-0.46) | 12.44 (-0.1) | 1.81 (+0.03) | -158 | 7.57 | -37 | 1.77 | 10 | 0.48 | 2088 | 1805.0 | 1770.0 | 1860.0 | 1755.0 |
| 2024-02-01 | 19.71 (+0.31) | 12.54 (-0.08) | 1.78 (-0.07) | 109 | 6.14 | -25 | 1.41 | -24 | 1.35 | 1775 | 1725.0 | 1775.0 | 1795.0 | 1690.0 |
| 2024-01-31 | 19.4 (-0.44) | 12.62 (-0.01) | 1.85 (-0.02) | -152 | 6.3 | -5 | 0.21 | -7 | 0.29 | 2414 | 1760.0 | 1715.0 | 1820.0 | 1710.0 |
| 2024-01-30 | 19.84 (+0.08) | 12.63 (-0.34) | 1.87 (+0.09) | 21 | 0.68 | -117 | 3.81 | 31 | 1.01 | 3072 | 1750.0 | 1600.0 | 1770.0 | 1595.0 |
| 2024-01-29 | 19.76 (-0.47) | 12.97 (-0.02) | 1.78 (-0.02) | -118 | 6.64 | -9 | 0.51 | -6 | 0.34 | 1778 | 1610.0 | 1525.0 | 1610.0 | 1490.0 |
| 2024-01-26 | 20.23 (+0.96) | 12.99 (+0.14) | 1.8 (-0.01) | 338 | 10.46 | 49 | 1.52 | -3 | 0.09 | 3231 | 1535.0 | 1430.0 | 1535.0 | 1415.0 |
| 2024-01-25 | 19.27 (+0.33) | 12.85 (-0.08) | 1.81 (+0.03) | 156 | 10.48 | -26 | 1.75 | 9 | 0.6 | 1489 | 1425.0 | 1400.0 | 1435.0 | 1395.0 |
| 2024-01-24 | 18.94 (-0.17) | 12.93 (-0.11) | 1.78 (+0.01) | -85 | 5.63 | -40 | 2.65 | 6 | 0.4 | 1511 | 1390.0 | 1425.0 | 1440.0 | 1365.0 |
| 2024-01-23 | 19.11 (+0.18) | 13.04 (+0.25) | 1.77 (+0.04) | 88 | 3.34 | 89 | 3.38 | 12 | 0.46 | 2637 | 1425.0 | 1400.0 | 1515.0 | 1400.0 |
| 2024-01-22 | 18.93 (-0.06) | 12.79 (+0.33) | 1.73 (+0.01) | -24 | 2.02 | -21 | 1.76 | 4 | 0.34 | 1191 | 1400.0 | 1400.0 | 1430.0 | 1385.0 |
| 2024-01-19 | 18.99 (-0.34) | 12.46 (-0.03) | 1.72 (-0.04) | -21 | 1.21 | -13 | 0.75 | -16 | 0.92 | 1733 | 1375.0 | 1410.0 | 1430.0 | 1370.0 |
| 2024-01-18 | 19.33 (-0.13) | 12.49 (0.0) | 1.76 (-0.05) | -44 | 2.08 | 1 | 0.05 | -17 | 0.8 | 2119 | 1405.0 | 1410.0 | 1430.0 | 1370.0 |
| 2024-01-17 | 19.46 (+1.1) | 12.49 (-0.2) | 1.81 (-0.13) | 407 | 12.26 | -71 | 2.14 | -44 | 1.32 | 3321 | 1400.0 | 1365.0 | 1450.0 | 1355.0 |
| 2024-01-16 | 18.36 (-0.03) | 12.69 (+0.43) | 1.94 (+0.01) | 22 | 0.7 | 150 | 4.76 | 2 | 0.06 | 3154 | 1370.0 | 1265.0 | 1385.0 | 1260.0 |
| 2024-01-15 | 18.39 (+0.21) | 12.26 (+0.16) | 1.93 (-0.09) | 73 | 4.59 | 56 | 3.52 | -31 | 1.95 | 1589 | 1265.0 | 1285.0 | 1285.0 | 1235.0 |
| 2024-01-12 | 18.18 (+0.26) | 12.1 (+0.24) | 2.02 (+0.01) | 96 | 5.82 | 86 | 5.22 | 3 | 0.18 | 1649 | 1280.0 | 1220.0 | 1280.0 | 1205.0 |
| 2024-01-11 | 17.92 (+0.48) | 11.86 (+0.3) | 2.01 (+0.05) | 139 | 4.71 | 105 | 3.56 | 18 | 0.61 | 2949 | 1230.0 | 1150.0 | 1255.0 | 1130.0 |
| 2024-01-10 | 17.44 (+0.41) | 11.56 (-0.08) | 1.96 (+0.04) | 115 | 11.6 | -28 | 2.83 | 15 | 1.51 | 991 | 1145.0 | 1110.0 | 1150.0 | 1095.0 |
| 2024-01-09 | 17.03 (+0.18) | 11.64 (+0.21) | 1.92 (-0.05) | 65 | 3.33 | 72 | 3.68 | -17 | 0.87 | 1954 | 1110.0 | 1160.0 | 1180.0 | 1110.0 |
| 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 | 16.85 (-0.1) | 11.43 (+0.4) | 1.97 (-0.02) | -8 | 0.61 | 140 | 10.71 | -9 | 0.69 | 1307 | 1140.0 | 1135.0 | 1165.0 | 1125.0 |
| 2024-01-05 | 16.95 (+0.11) | 11.03 (+0.36) | 1.99 (+0.07) | 37 | 2.67 | 127 | 9.16 | 24 | 1.73 | 1387 | 1130.0 | 1075.0 | 1130.0 | 1060.0 |
| 2024-01-04 | 16.84 (-0.27) | 10.67 (+0.14) | 1.92 (-0.03) | -64 | 7.78 | 46 | 5.59 | -10 | 1.22 | 823 | 1060.0 | 1085.0 | 1090.0 | 1060.0 |
| 2024-01-03 | 17.11 (+0.02) | 10.53 (+0.5) | 1.95 (-0.02) | -10 | 0.83 | 175 | 14.57 | -6 | 0.5 | 1201 | 1090.0 | 1060.0 | 1095.0 | 1040.0 |
| 2024-01-02 | 17.09 (+0.17) | 10.03 (+0.21) | 1.97 (-0.24) | 61 | 4.61 | 73 | 5.51 | -84 | 6.34 | 1324 | 1085.0 | 1085.0 | 1090.0 | 1040.0 |
| 2023-12-29 | 16.92 (-0.02) | 9.82 (+0.03) | 2.21 (-0.03) | -8 | 6.25 | 10 | 7.81 | -12 | 9.38 | 128 | 1060.0 | 1050.0 | 1065.0 | 1040.0 |
| 2023-12-28 | 16.94 (+0.02) | 9.79 (+0.03) | 2.24 (-0.01) | -8 | 9.3 | 10 | 11.63 | -4 | 4.65 | 86 | 1045.0 | 1035.0 | 1065.0 | 1030.0 |
| 2023-12-27 | 16.92 (+0.02) | 9.76 (+0.03) | 2.25 (+0.01) | 11 | 9.91 | 10 | 9.01 | 6 | 5.41 | 111 | 1040.0 | 998.0 | 1045.0 | 998.0 |
| 2023-12-26 | 16.9 (+0.02) | 9.73 (0.0) | 2.24 (+0.01) | 5 | 6.33 | 0 | 0.0 | 3 | 3.8 | 79 | 996.0 | 987.0 | 996.0 | 984.0 |
| 2023-12-25 | 16.88 (-0.08) | 9.73 (-0.15) | 2.23 (0.0) | -26 | 15.66 | -51 | 30.72 | -2 | 1.2 | 166 | 972.0 | 985.0 | 985.0 | 968.0 |
| 2023-12-22 | 16.96 (-0.08) | 9.88 (0.0) | 2.23 (+0.05) | -12 | 16.22 | 0 | 0.0 | 19 | 25.68 | 74 | 988.0 | 992.0 | 992.0 | 980.0 |
| 2023-12-21 | 17.04 (-0.09) | 9.88 (0.0) | 2.18 (+0.05) | -29 | 29.0 | 0 | 0.0 | 17 | 17.0 | 100 | 982.0 | 970.0 | 985.0 | 970.0 |
| 2023-12-20 | 17.13 (-0.08) | 9.88 (+0.02) | 2.13 (+0.03) | -19 | 19.0 | 5 | 5.0 | 13 | 13.0 | 100 | 987.0 | 990.0 | 990.0 | 981.0 |
| 2023-12-19 | 17.21 (-0.07) | 9.86 (-0.06) | 2.1 (+0.14) | -19 | 11.73 | -21 | 12.96 | 46 | 28.4 | 162 | 980.0 | 996.0 | 998.0 | 980.0 |
| 2023-12-18 | 17.28 (0.0) | 9.92 (-0.24) | 1.96 (-0.04) | 3 | 0.71 | -83 | 19.76 | -13 | 3.1 | 420 | 986.0 | 970.0 | 1015.0 | 970.0 |
| 2023-12-15 | 17.28 (-0.71) | 10.16 (-0.04) | 2.0 (0.0) | -246 | 12.02 | -13 | 0.64 | -1 | 0.05 | 2047 | 1060.0 | 1130.0 | 1140.0 | 1060.0 |
| 2023-12-14 | 17.99 (-0.96) | 10.2 (-0.13) | 2.0 (-0.1) | -331 | 14.46 | -43 | 1.88 | -33 | 1.44 | 2289 | 1130.0 | 1180.0 | 1195.0 | 1120.0 |
| 2023-12-13 | 18.95 (-0.56) | 10.33 (+0.42) | 2.1 (+0.1) | -191 | 8.01 | 144 | 6.04 | 33 | 1.38 | 2384 | 1165.0 | 1130.0 | 1180.0 | 1105.0 |
| 2023-12-12 | 19.51 (-0.16) | 9.91 (-0.03) | 2.0 (-0.19) | -51 | 2.52 | -11 | 0.54 | -67 | 3.31 | 2022 | 1120.0 | 1135.0 | 1150.0 | 1100.0 |
| 2023-12-11 | 19.67 (+0.57) | 9.94 (+1.1) | 2.19 (-0.08) | 178 | 4.78 | 386 | 10.36 | -25 | 0.67 | 3726 | 1130.0 | 1050.0 | 1130.0 | 1035.0 |
| 2023-12-08 | 19.1 (+0.58) | 8.84 (+0.18) | 2.27 (+0.09) | 229 | 13.05 | 63 | 3.59 | 29 | 1.65 | 1755 | 1030.0 | 1005.0 | 1045.0 | 998.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 18.52 (-1.03) | 8.66 (-0.07) | 2.18 (-0.1) | -391 | 23.11 | -25 | 1.48 | -33 | 1.95 | 1692 | 987.0 | 1005.0 | 1030.0 | 987.0 |
| 2023-12-06 | 19.55 (+1.14) | 8.73 (+0.56) | 2.28 (+0.12) | 411 | 13.73 | 196 | 6.55 | 43 | 1.44 | 2994 | 1035.0 | 990.0 | 1070.0 | 985.0 |
| 2023-12-05 | 18.41 (+0.28) | 8.17 (+0.32) | 2.16 (-0.31) | 89 | 5.53 | 110 | 6.83 | -110 | 6.83 | 1610 | 979.0 | 960.0 | 993.0 | 940.0 |
| 2023-12-04 | 18.13 (-0.22) | 7.85 (+0.18) | 2.47 (-0.09) | -104 | 7.9 | 63 | 4.78 | -30 | 2.28 | 1317 | 967.0 | 997.0 | 1005.0 | 967.0 |
| 2023-12-01 | 18.35 (-0.33) | 7.67 (-0.13) | 2.56 (-0.22) | -72 | 6.41 | -44 | 3.92 | -79 | 7.03 | 1123 | 994.0 | 1015.0 | 1025.0 | 992.0 |
| 2023-11-30 | 18.68 (+0.24) | 7.8 (+0.08) | 2.78 (-0.04) | 76 | 2.67 | 26 | 0.91 | -12 | 0.42 | 2847 | 1015.0 | 1045.0 | 1070.0 | 1005.0 |
| 2023-11-29 | 18.44 (-0.12) | 7.72 (+0.72) | 2.82 (+0.11) | -59 | 2.23 | 250 | 9.44 | 38 | 1.44 | 2647 | 1015.0 | 1010.0 | 1020.0 | 965.0 |
| 2023-11-28 | 18.56 (+0.16) | 7.0 (-0.01) | 2.71 (-0.03) | 53 | 9.62 | 0 | 0.0 | -12 | 2.18 | 551 | 1000.0 | 954.0 | 1000.0 | 954.0 |
| 2023-11-27 | 18.4 (-0.06) | 7.01 (+0.01) | 2.74 (+0.01) | 4 | 4.12 | 0 | 0.0 | 5 | 5.15 | 97 | 949.0 | 957.0 | 964.0 | 942.0 |
| 2023-11-24 | 18.46 (0.0) | 7.0 (0.0) | 2.73 (+0.01) | 0 | 0.0 | 0 | 0.0 | 3 | 3.3 | 91 | 951.0 | 962.0 | 962.0 | 947.0 |
| 2023-11-23 | 18.46 (-0.05) | 7.0 (-0.01) | 2.72 (0.0) | -15 | 8.82 | 0 | 0.0 | -1 | 0.59 | 170 | 957.0 | 983.0 | 983.0 | 948.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 13.88 (+1.31) | 1.64 (-0.53) | 1.39 (+0.02) | 599 | 15.55 | -220 | 5.71 | 8 | 0.21 | 3853 | 714.0 | 691.0 | 719.0 | 659.0 |
| 2024-11-15 | 12.57 (-0.35) | 2.17 (-0.31) | 1.37 (-0.05) | -309 | 6.35 | -132 | 2.71 | -21 | 0.43 | 4866 | 695.0 | 736.0 | 749.0 | 694.0 |
| 2024-11-08 | 12.92 (-0.96) | 2.48 (-1.05) | 1.42 (+0.05) | -587 | 6.76 | -438 | 5.04 | 21 | 0.24 | 8685 | 728.0 | 748.0 | 787.0 | 711.0 |
| 2024-11-01 | 13.88 (-0.76) | 3.53 (+0.17) | 1.37 (-0.06) | -821 | 12.32 | 71 | 1.07 | -24 | 0.36 | 6663 | 748.0 | 825.0 | 854.0 | 702.0 |
| 2024-10-25 | 14.64 (-1.23) | 3.36 (+0.36) | 1.43 (-0.22) | -421 | 6.87 | 56 | 0.91 | -94 | 1.53 | 6130 | 816.0 | 803.0 | 877.0 | 798.0 |
| 2024-10-18 | 15.87 (-1.19) | 3.0 (-0.68) | 1.65 (-0.08) | -474 | 11.43 | -283 | 6.83 | -33 | 0.8 | 4146 | 802.0 | 889.0 | 897.0 | 797.0 |
| 2024-10-11 | 17.06 (-0.55) | 3.68 (-0.02) | 1.73 (-0.05) | -328 | 11.66 | -12 | 0.43 | -22 | 0.78 | 2812 | 876.0 | 834.0 | 930.0 | 810.0 |
| 2024-10-04 | 17.61 (+0.09) | 3.7 (-0.04) | 1.78 (+0.06) | 65 | 24.34 | -12 | 4.49 | 25 | 9.36 | 267 | 834.0 | 808.0 | 839.0 | 808.0 |
| 2024-09-27 | 17.52 (+0.92) | 3.74 (-1.34) | 1.72 (+0.29) | 392 | 18.15 | -565 | 26.16 | 121 | 5.6 | 2160 | 818.0 | 886.0 | 886.0 | 756.0 |
| 2024-09-20 | 16.6 (-0.21) | 5.08 (+1.61) | 1.43 (+0.08) | -115 | 1.25 | 674 | 7.33 | 37 | 0.4 | 9191 | 984.0 | 987.0 | 1030.0 | 947.0 |
| 2024-09-13 | 16.81 (-1.03) | 3.47 (-0.22) | 1.35 (+0.2) | -205 | 2.66 | -92 | 1.2 | 81 | 1.05 | 7694 | 989.0 | 809.0 | 1000.0 | 790.0 |
| 2024-09-06 | 17.84 (+0.51) | 3.69 (-1.73) | 1.15 (0.0) | 213 | 4.77 | -724 | 16.22 | 2 | 0.04 | 4464 | 834.0 | 984.0 | 984.0 | 823.0 |
| 2024-08-30 | 17.33 (-0.12) | 5.42 (-0.99) | 1.15 (-0.09) | -30 | 0.71 | -412 | 9.7 | -40 | 0.94 | 4248 | 965.0 | 1035.0 | 1040.0 | 931.0 |
| 2024-08-23 | 17.45 (-0.13) | 6.41 (-0.51) | 1.24 (0.0) | -34 | 2.34 | -215 | 14.77 | 2 | 0.14 | 1456 | 1010.0 | 1010.0 | 1045.0 | 988.0 |
| 2024-08-16 | 17.58 (+1.52) | 6.92 (-1.1) | 1.24 (+0.05) | 652 | 22.08 | -460 | 15.58 | 21 | 0.71 | 2953 | 1050.0 | 890.0 | 1065.0 | 828.0 |
| 2024-08-09 | 16.06 (+3.53) | 8.02 (-4.81) | 1.19 (+0.04) | 1447 | 10.2 | -2013 | 14.19 | 15 | 0.11 | 14190 | 885.0 | 937.0 | 969.0 | 783.0 |
| 2024-08-02 | 12.53 (+0.29) | 12.83 (-0.27) | 1.15 (-0.11) | 227 | 3.08 | -112 | 1.52 | -47 | 0.64 | 7382 | 1040.0 | 1265.0 | 1275.0 | 1040.0 |
| 2024-07-26 | 12.24 (-0.05) | 13.1 (+1.52) | 1.26 (+0.02) | -31 | 0.86 | 47 | 1.3 | 9 | 0.25 | 3616 | 1245.0 | 1330.0 | 1345.0 | 1230.0 |
| 2024-07-19 | 12.29 (-0.43) | 11.58 (-1.87) | 1.24 (-0.47) | -239 | 2.85 | 156 | 1.86 | -75 | 0.89 | 8395 | 1315.0 | 1440.0 | 1475.0 | 1310.0 |
| 2024-07-12 | 12.72 (-0.11) | 13.45 (+2.51) | 1.71 (-0.1) | -160 | 1.5 | 879 | 8.24 | -36 | 0.34 | 10665 | 1425.0 | 1315.0 | 1455.0 | 1240.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 12.83 (-1.4) | 10.94 (+1.6) | 1.81 (+0.18) | -708 | 9.82 | 554 | 7.68 | 62 | 0.86 | 7210 | 1305.0 | 1180.0 | 1395.0 | 1150.0 |
| 2024-06-28 | 14.23 (-0.24) | 9.34 (0.0) | 1.63 (-0.12) | -138 | 6.89 | 1 | 0.05 | -43 | 2.15 | 2002 | 1135.0 | 1310.0 | 1310.0 | 1025.0 |
| 2024-06-21 | 14.47 (+0.28) | 9.34 (+0.82) | 1.75 (-0.2) | 33 | 0.48 | 285 | 4.17 | -70 | 1.02 | 6831 | 1320.0 | 1255.0 | 1355.0 | 1230.0 |
| 2024-06-14 | 14.19 (-0.91) | 8.52 (+1.18) | 1.95 (-0.04) | -274 | 3.48 | 412 | 5.23 | -10 | 0.13 | 7880 | 1225.0 | 1170.0 | 1245.0 | 1070.0 |
| 2024-06-07 | 15.1 (+0.21) | 7.34 (+0.78) | 1.99 (+0.34) | 57 | 0.58 | 272 | 2.75 | 116 | 1.17 | 9892 | 1165.0 | 1115.0 | 1245.0 | 1110.0 |
| 2024-05-31 | 14.89 (-1.45) | 6.56 (+0.9) | 1.65 (+0.11) | -582 | 7.7 | 314 | 4.16 | 42 | 0.56 | 7555 | 1095.0 | 1050.0 | 1160.0 | 1045.0 |
| 2024-05-24 | 16.34 (-0.92) | 5.66 (+0.41) | 1.54 (0.0) | -331 | 9.22 | 143 | 3.98 | -1 | 0.03 | 3590 | 1040.0 | 1065.0 | 1080.0 | 1010.0 |
| 2024-05-17 | 17.26 (-0.31) | 5.25 (-0.11) | 1.54 (+0.13) | -64 | 0.7 | -39 | 0.43 | 43 | 0.47 | 9104 | 1055.0 | 1015.0 | 1115.0 | 965.0 |
| 2024-05-10 | 17.57 (+1.18) | 5.36 (-0.31) | 1.41 (-0.33) | 411 | 5.94 | -107 | 1.55 | -113 | 1.63 | 6917 | 1015.0 | 1200.0 | 1205.0 | 991.0 |
| 2024-05-03 | 16.39 (-0.88) | 5.67 (+0.01) | 1.74 (+0.07) | -334 | 8.9 | 1 | 0.03 | 25 | 0.67 | 3753 | 1180.0 | 1220.0 | 1280.0 | 1170.0 |
| 2024-04-26 | 17.27 (+1.11) | 5.66 (-1.11) | 1.67 (-0.06) | 490 | 7.27 | -429 | 6.36 | -22 | 0.33 | 6741 | 1180.0 | 1225.0 | 1255.0 | 1110.0 |
| 2024-04-19 | 16.16 (+0.8) | 6.77 (-0.87) | 1.73 (-0.17) | 310 | 3.5 | -302 | 3.41 | -58 | 0.66 | 8849 | 1215.0 | 1270.0 | 1365.0 | 1180.0 |
| 2024-04-12 | 15.36 (-0.57) | 7.64 (-1.23) | 1.9 (-0.08) | -305 | 4.36 | -431 | 6.16 | -29 | 0.41 | 6992 | 1295.0 | 1540.0 | 1545.0 | 1275.0 |
| 2024-04-03 | 15.93 (-0.96) | 8.87 (+0.73) | 1.98 (-0.1) | -409 | 7.49 | 256 | 4.69 | -33 | 0.6 | 5460 | 1555.0 | 1410.0 | 1605.0 | 1375.0 |
| 2024-03-29 | 16.89 (-0.52) | 8.14 (-0.25) | 2.08 (+0.04) | -283 | 17.32 | -86 | 5.26 | 12 | 0.73 | 1634 | 1410.0 | 1525.0 | 1525.0 | 1285.0 |
| 2024-03-22 | 17.41 (-0.25) | 8.39 (-0.06) | 2.04 (+0.08) | -75 | 13.13 | -22 | 3.85 | 28 | 4.9 | 571 | 1450.0 | 1340.0 | 1500.0 | 1305.0 |
| 2024-03-15 | 17.66 (-1.3) | 8.45 (-0.72) | 1.96 (+0.28) | -402 | 6.06 | -255 | 3.84 | 99 | 1.49 | 6634 | 1320.0 | 1490.0 | 1595.0 | 1320.0 |
| 2024-03-08 | 18.96 (-1.91) | 9.17 (-2.2) | 1.68 (-0.19) | -654 | 5.78 | -766 | 6.77 | -68 | 0.6 | 11320 | 1490.0 | 2030.0 | 2095.0 | 1490.0 |
| 2024-03-01 | 20.87 (+0.04) | 11.37 (-0.08) | 1.87 (+0.06) | 39 | 1.55 | -26 | 1.03 | 20 | 0.79 | 2522 | 1985.0 | 1750.0 | 1985.0 | 1700.0 |
| 2024-02-23 | 20.83 (+0.05) | 11.45 (-0.43) | 1.81 (-0.03) | 47 | 2.54 | -151 | 8.16 | -10 | 0.54 | 1850 | 1745.0 | 1745.0 | 1770.0 | 1605.0 |
| 2024-02-16 | 20.78 (+1.11) | 11.88 (-0.37) | 1.84 (+0.1) | 320 | 29.12 | -130 | 11.83 | 35 | 3.18 | 1099 | 1770.0 | 1785.0 | 1830.0 | 1725.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 19.67 (+0.42) | 12.25 (-0.19) | 1.74 (-0.07) | 155 | 6.81 | -66 | 2.9 | -23 | 1.01 | 2276 | 1710.0 | 1795.0 | 1850.0 | 1680.0 |
| 2024-02-02 | 19.25 (-0.98) | 12.44 (-0.55) | 1.81 (+0.01) | -298 | 2.68 | -193 | 1.73 | 4 | 0.04 | 11129 | 1805.0 | 1525.0 | 1860.0 | 1490.0 |
| 2024-01-26 | 20.23 (+1.24) | 12.99 (+0.53) | 1.8 (+0.08) | 473 | 4.7 | 51 | 0.51 | 28 | 0.28 | 10061 | 1535.0 | 1400.0 | 1535.0 | 1365.0 |
| 2024-01-19 | 18.99 (+0.81) | 12.46 (+0.36) | 1.72 (-0.3) | 437 | 3.67 | 123 | 1.03 | -106 | 0.89 | 11918 | 1375.0 | 1285.0 | 1450.0 | 1235.0 |
| 2024-01-12 | 18.18 (+1.23) | 12.1 (+1.07) | 2.02 (+0.03) | 407 | 4.6 | 375 | 4.24 | 10 | 0.11 | 8852 | 1280.0 | 1135.0 | 1280.0 | 1095.0 |
| 2024-01-05 | 16.95 (+0.03) | 11.03 (+1.21) | 1.99 (-0.22) | 24 | 0.51 | 421 | 8.89 | -76 | 1.6 | 4736 | 1130.0 | 1085.0 | 1130.0 | 1040.0 |
| 2023-12-29 | 16.92 (-0.04) | 9.82 (-0.06) | 2.21 (-0.02) | -26 | 4.55 | -21 | 3.67 | -9 | 1.57 | 572 | 1060.0 | 985.0 | 1065.0 | 968.0 |
| 2023-12-22 | 16.96 (-0.32) | 9.88 (-0.28) | 2.23 (+0.23) | -76 | 8.85 | -99 | 11.53 | 82 | 9.55 | 859 | 988.0 | 970.0 | 1015.0 | 970.0 |
| 2023-12-15 | 17.28 (-1.82) | 10.16 (+1.32) | 2.0 (-0.27) | -641 | 5.14 | 463 | 3.71 | -93 | 0.75 | 12470 | 1060.0 | 1050.0 | 1195.0 | 1035.0 |
| 2023-12-08 | 19.1 (+0.75) | 8.84 (+1.17) | 2.27 (-0.29) | 234 | 2.5 | 407 | 4.34 | -101 | 1.08 | 9370 | 1030.0 | 997.0 | 1070.0 | 940.0 |
| 2023-12-01 | 18.35 (-0.11) | 7.67 (+0.67) | 2.56 (-0.17) | 2 | 0.03 | 232 | 3.19 | -60 | 0.83 | 7266 | 994.0 | 957.0 | 1070.0 | 942.0 |
| 2023-11-24 | 18.46 (-0.71) | 7.0 (-0.05) | 2.73 (+0.6) | -247 | 19.33 | -17 | 1.33 | 209 | 16.35 | 1278 | 951.0 | 947.0 | 983.0 | 936.0 |
| 2023-11-17 | 19.17 (+3.86) | 7.05 (-0.98) | 2.13 (+0.4) | 1350 | 18.65 | -343 | 4.74 | 140 | 1.93 | 7238 | 946.0 | 946.0 | 985.0 | 920.0 |
| 2023-11-10 | 15.31 (-1.76) | 8.03 (+0.09) | 1.73 (+0.33) | -765 | 6.79 | 34 | 0.3 | 113 | 1.0 | 11267 | 926.0 | 930.0 | 1010.0 | 915.0 |
| 2023-11-03 | 17.07 (+0.15) | 7.94 (0.0) | 1.4 (+0.05) | 154 | 8.96 | 0 | 0.0 | 17 | 0.99 | 1719 | 916.0 | 895.0 | 932.0 | 871.0 |
| 2023-10-27 | 16.92 (-0.3) | 7.94 (+0.1) | 1.35 (-0.29) | 13 | 0.62 | 0 | 0.0 | -100 | 4.74 | 2108 | 894.0 | 905.0 | 940.0 | 877.0 |
| 2023-10-20 | 17.22 (-3.21) | 7.84 (+1.68) | 1.64 (+0.32) | -1264 | 7.33 | 586 | 3.4 | 111 | 0.64 | 17243 | 913.0 | 870.0 | 972.0 | 862.0 |
| 2023-10-13 | 20.43 (-0.93) | 6.16 (+0.29) | 1.32 (+0.19) | -366 | 5.6 | 102 | 1.56 | 64 | 0.98 | 6530 | 879.0 | 824.0 | 890.0 | 812.0 |
| 2023-10-06 | 21.36 (-0.2) | 5.87 (-0.5) | 1.13 (-0.06) | -31 | 1.18 | -176 | 6.71 | -20 | 0.76 | 2624 | 802.0 | 813.0 | 828.0 | 781.0 |
| 2023-09-28 | 21.56 (-0.16) | 6.37 (-0.38) | 1.19 (+0.04) | 48 | 1.54 | -131 | 4.21 | 15 | 0.48 | 3111 | 801.0 | 819.0 | 832.0 | 776.0 |
| 2023-09-22 | 21.72 (-0.66) | 6.75 (-0.03) | 1.15 (-0.08) | -219 | 5.48 | -13 | 0.33 | -29 | 0.73 | 3996 | 816.0 | 863.0 | 879.0 | 774.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 22.38 (+0.6) | 6.78 (-0.52) | 1.23 (-0.01) | 23 | 0.31 | -181 | 2.42 | -4 | 0.05 | 7488 | 869.0 | 866.0 | 901.0 | 830.0 |
| 2023-09-08 | 21.78 (-0.81) | 7.3 (-0.97) | 1.24 (+0.06) | -351 | 6.63 | -339 | 6.4 | 18 | 0.34 | 5294 | 866.0 | 908.0 | 946.0 | 860.0 |
| 2023-09-01 | 22.59 (-0.08) | 8.27 (+0.41) | 1.18 (+0.02) | -32 | 0.53 | 143 | 2.36 | 10 | 0.17 | 6055 | 909.0 | 898.0 | 953.0 | 872.0 |
| 2023-08-25 | 22.67 (-1.34) | 7.86 (+0.69) | 1.16 (+0.01) | -597 | 4.29 | 242 | 1.74 | 1 | 0.01 | 13928 | 888.0 | 873.0 | 976.0 | 846.0 |
| 2023-08-18 | 24.01 (-2.91) | 7.17 (+0.93) | 1.15 (+0.14) | -1062 | 15.71 | 325 | 4.81 | 47 | 0.7 | 6760 | 845.0 | 833.0 | 920.0 | 808.0 |
| 2023-08-11 | 26.92 (-0.59) | 6.24 (+0.18) | 1.01 (+0.02) | -203 | 3.35 | 60 | 0.99 | 8 | 0.13 | 6061 | 842.0 | 862.0 | 930.0 | 840.0 |
| 2023-08-04 | 27.51 (+1.75) | 6.06 (-1.19) | 0.99 (-0.17) | 618 | 13.17 | -185 | 3.94 | -21 | 0.45 | 4694 | 827.0 | 926.0 | 926.0 | 800.0 |
| 2023-07-28 | 25.76 (-0.28) | 7.25 (-0.24) | 1.16 (-0.12) | -112 | 2.25 | -74 | 1.49 | -37 | 0.74 | 4982 | 920.0 | 1020.0 | 1045.0 | 909.0 |
| 2023-07-21 | 26.04 (-0.93) | 7.49 (+0.21) | 1.28 (+0.02) | -223 | 4.16 | 65 | 1.21 | 6 | 0.11 | 5357 | 997.0 | 1015.0 | 1040.0 | 934.0 |
| 2023-07-14 | 26.97 (-0.24) | 7.28 (+0.01) | 1.26 (+0.03) | -55 | 1.24 | 5 | 0.11 | 8 | 0.18 | 4420 | 1010.0 | 958.0 | 1075.0 | 950.0 |
| 2023-07-07 | 27.21 (+0.99) | 7.27 (+0.26) | 1.23 (+0.03) | 334 | 40.29 | -62 | 7.48 | 12 | 1.45 | 829 | 945.0 | 978.0 | 1010.0 | 940.0 |
| 2023-06-30 | 26.22 (+1.61) | 7.01 (-0.05) | 1.2 (+0.09) | 516 | 11.16 | -15 | 0.32 | 26 | 0.56 | 4623 | 969.0 | 945.0 | 979.0 | 900.0 |
| 2023-06-21 | 24.61 (-1.6) | 7.06 (+0.16) | 1.11 (-0.04) | -493 | 6.82 | 51 | 0.71 | -12 | 0.17 | 7224 | 957.0 | 940.0 | 1005.0 | 935.0 |
| 2023-06-16 | 26.21 (-1.6) | 6.9 (-0.21) | 1.15 (+0.08) | -459 | 5.72 | -68 | 0.85 | 25 | 0.31 | 8020 | 929.0 | 856.0 | 959.0 | 856.0 |
| 2023-06-09 | 27.81 (+0.87) | 7.11 (-0.11) | 1.07 (-0.05) | 276 | 17.52 | -34 | 2.16 | -16 | 1.02 | 1575 | 853.0 | 866.0 | 869.0 | 814.0 |
| 2023-06-02 | 26.94 (+1.0) | 7.22 (-0.14) | 1.12 (-0.13) | 365 | 3.46 | -46 | 0.44 | -40 | 0.38 | 10537 | 859.0 | 840.0 | 896.0 | 832.0 |
| 2023-05-26 | 25.94 (+2.35) | 7.36 (+0.67) | 1.25 (+0.09) | 762 | 3.01 | 214 | 0.85 | 27 | 0.11 | 25286 | 814.0 | 649.0 | 814.0 | 627.0 |
| 2023-05-19 | 23.59 (+0.54) | 6.69 (+0.75) | 1.16 (+0.07) | 122 | 1.51 | 237 | 2.93 | 25 | 0.31 | 8080 | 640.0 | 616.0 | 648.0 | 596.0 |
| 2023-05-12 | 23.05 (-0.21) | 5.94 (0.0) | 1.09 (+0.03) | -33 | 0.52 | 0 | 0.0 | 8 | 0.13 | 6380 | 623.0 | 644.0 | 645.0 | 603.0 |
| 2023-05-05 | 23.26 (+2.41) | 5.94 (-0.13) | 1.06 (+0.35) | 748 | 9.82 | -40 | 0.53 | 110 | 1.44 | 7619 | 630.0 | 562.0 | 633.0 | 556.0 |
| 2023-04-28 | 20.85 (+1.0) | 6.07 (-1.49) | 0.71 (-0.38) | 347 | 4.69 | -473 | 6.39 | -119 | 1.61 | 7399 | 558.0 | 582.0 | 597.0 | 539.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 19.85 (-1.27) | 7.56 (-0.26) | 1.09 (-0.17) | -557 | 8.26 | -83 | 1.23 | -52 | 0.77 | 6741 | 588.0 | 635.0 | 654.0 | 577.0 |
| 2023-04-14 | 21.12 (+1.75) | 7.82 (+0.23) | 1.26 (-0.03) | 734 | 5.61 | 74 | 0.57 | -12 | 0.09 | 13091 | 639.0 | 626.0 | 665.0 | 624.0 |
| 2023-04-07 | 19.37 (-3.86) | 7.59 (-0.01) | 1.29 (-0.22) | -1260 | 17.91 | -5 | 0.07 | -69 | 0.98 | 7037 | 626.0 | 661.0 | 662.0 | 611.0 |
| 2023-03-31 | 23.23 (+4.5) | 7.6 (-0.51) | 1.51 (-0.09) | 1378 | 9.59 | -27 | 0.19 | -28 | 0.19 | 14372 | 666.0 | 620.0 | 666.0 | 587.0 |
| 2023-03-24 | 18.73 (+0.32) | 8.11 (+0.01) | 1.6 (-0.12) | 7 | 0.08 | 3 | 0.03 | -37 | 0.42 | 8906 | 624.0 | 631.0 | 648.0 | 622.0 |
| 2023-03-17 | 18.41 (-0.73) | 8.1 (+1.03) | 1.72 (+0.13) | -248 | 1.07 | 325 | 1.41 | 41 | 0.18 | 23117 | 622.0 | 602.0 | 650.0 | 585.0 |
| 2023-03-10 | 19.14 (+1.72) | 7.07 (+0.57) | 1.59 (+0.32) | 601 | 3.65 | 184 | 1.12 | 102 | 0.62 | 16461 | 608.0 | 596.0 | 643.0 | 587.0 |
| 2023-03-03 | 17.42 (-1.7) | 6.5 (+0.05) | 1.27 (-0.14) | -524 | 5.67 | 14 | 0.15 | -45 | 0.49 | 9240 | 585.0 | 596.0 | 614.0 | 571.0 |
| 2023-02-24 | 19.12 (+2.02) | 6.45 (-1.38) | 1.41 (-0.23) | 579 | 2.45 | -438 | 1.85 | -74 | 0.31 | 23630 | 600.0 | 599.0 | 620.0 | 540.0 |
| 2023-02-17 | 17.1 (-2.42) | 7.83 (-1.9) | 1.64 (+0.26) | -788 | 3.25 | -600 | 2.48 | 83 | 0.34 | 24239 | 596.0 | 592.0 | 637.0 | 564.0 |
| 2023-02-10 | 19.52 (+2.7) | 9.73 (+1.02) | 1.38 (-0.19) | 879 | 3.84 | 321 | 1.4 | -59 | 0.26 | 22878 | 595.0 | 537.0 | 644.0 | 519.0 |
| 2023-02-03 | 16.82 (-1.82) | 8.71 (+0.73) | 1.57 (+0.39) | -571 | 3.67 | 233 | 1.5 | 125 | 0.8 | 15569 | 542.0 | 540.0 | 577.0 | 519.0 |
| 2023-01-17 | 18.64 (+1.49) | 7.98 (+0.15) | 1.18 (+0.11) | 473 | 9.34 | 47 | 0.93 | 34 | 0.67 | 5063 | 518.0 | 502.0 | 523.0 | 499.0 |
| 2023-01-13 | 17.15 (+0.11) | 7.83 (+1.05) | 1.07 (+0.26) | 47 | 0.21 | 333 | 1.48 | 82 | 0.37 | 22460 | 497.0 | 483.0 | 528.0 | 480.0 |
| 2023-01-06 | 17.04 (-2.85) | 6.78 (+0.56) | 0.81 (+0.23) | -906 | 7.28 | 176 | 1.41 | 73 | 0.59 | 12440 | 468.5 | 457.0 | 502.0 | 455.0 |
| 2022-12-30 | 19.89 (+0.15) | 6.22 (-0.78) | 0.58 (-0.26) | 49 | 0.27 | -608 | 3.35 | -82 | 0.45 | 18133 | 457.0 | 501.0 | 513.0 | 456.5 |
| 2022-12-23 | 19.74 (-0.1) | 7.0 (-0.09) | 0.84 (-0.43) | -52 | 0.23 | -31 | 0.14 | -137 | 0.61 | 22500 | 504.0 | 561.0 | 578.0 | 487.0 |
| 2022-12-16 | 19.84 (+1.38) | 7.09 (+0.34) | 1.27 (+0.31) | 451 | 1.87 | 108 | 0.45 | 99 | 0.41 | 24093 | 561.0 | 501.0 | 582.0 | 491.0 |
| 2022-12-09 | 18.46 (+0.86) | 6.75 (-1.51) | 0.96 (+0.26) | 274 | 1.63 | -476 | 2.82 | 85 | 0.5 | 16853 | 506.0 | 529.0 | 549.0 | 476.0 |
| 2022-12-02 | 17.6 (+1.0) | 8.26 (-1.14) | 0.7 (0.0) | 326 | 2.24 | -365 | 2.51 | 0 | 0.0 | 14561 | 518.0 | 510.0 | 533.0 | 498.0 |
| 2022-11-25 | 16.6 (+4.09) | 9.4 (-1.33) | 0.7 (-0.13) | 1392 | 5.04 | -421 | 1.52 | -42 | 0.15 | 27623 | 519.0 | 463.0 | 545.0 | 462.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 12.51 (+3.01) | 10.73 (+0.46) | 0.83 (+0.15) | 970 | 5.29 | 148 | 0.81 | 48 | 0.26 | 18328 | 460.0 | 425.0 | 463.5 | 412.0 |
| 2022-11-11 | 9.5 (+1.68) | 10.27 (+1.08) | 0.68 (-0.25) | 547 | 3.27 | 339 | 2.03 | -77 | 0.46 | 16712 | 425.5 | 353.0 | 425.5 | 351.0 |
| 2022-11-04 | 7.82 (-0.66) | 9.19 (+0.17) | 0.93 (+0.2) | -209 | 2.27 | 57 | 0.62 | 64 | 0.7 | 9202 | 344.0 | 330.0 | 355.5 | 320.5 |
| 2022-10-28 | 8.48 (+0.57) | 9.02 (+0.01) | 0.73 (+0.28) | 166 | 1.54 | 3 | 0.03 | 86 | 0.8 | 10754 | 316.5 | 303.0 | 333.0 | 292.0 |
| 2022-10-21 | 7.91 (-0.3) | 9.01 (0.0) | 0.45 (-0.04) | -103 | 0.94 | -3 | 0.03 | -13 | 0.12 | 11013 | 291.5 | 303.0 | 330.0 | 289.5 |
| 2022-10-14 | 8.21 (+0.53) | 9.01 (-1.67) | 0.49 (+0.05) | 133 | 1.34 | -529 | 5.34 | 16 | 0.16 | 9914 | 311.0 | 359.0 | 363.5 | 304.0 |
| 2022-10-07 | 7.68 (-0.07) | 10.68 (+0.94) | 0.44 (-0.06) | -49 | 0.41 | 762 | 6.43 | -16 | 0.13 | 11858 | 384.5 | 355.0 | 394.5 | 353.0 |
| 2022-09-30 | 7.75 (+1.13) | 9.74 (+0.7) | 0.5 (-0.26) | 327 | 2.43 | 220 | 1.63 | -84 | 0.62 | 13483 | 361.5 | 392.0 | 396.0 | 325.5 |
| 2022-09-23 | 6.62 (-0.2) | 9.04 (+1.89) | 0.76 (+0.34) | -55 | 0.43 | 600 | 4.66 | 107 | 0.83 | 12884 | 396.5 | 376.0 | 411.5 | 366.0 |
| 2022-09-16 | 6.82 (+0.01) | 7.15 (+0.24) | 0.42 (-0.18) | -48 | 0.47 | 77 | 0.76 | -56 | 0.55 | 10147 | 371.0 | 392.0 | 403.5 | 366.0 |
| 2022-09-08 | 6.81 (-1.08) | 6.91 (+1.23) | 0.6 (+0.03) | -376 | 2.79 | 388 | 2.88 | 8 | 0.06 | 13471 | 385.5 | 385.5 | 389.5 | 358.0 |
| 2022-09-02 | 7.89 (-0.45) | 5.68 (+1.84) | 0.57 (+0.22) | -130 | 1.28 | 586 | 5.76 | 71 | 0.7 | 10181 | 381.0 | 311.0 | 387.0 | 311.0 |
| 2022-08-26 | 8.34 (-0.4) | 3.84 (-0.04) | 0.35 (+0.13) | -15 | 0.9 | -14 | 0.84 | 41 | 2.47 | 1662 | 331.0 | 338.0 | 347.5 | 323.5 |
| 2022-08-19 | 8.74 (+0.26) | 3.88 (+0.93) | 0.22 (-0.12) | 122 | 2.22 | 295 | 5.38 | -39 | 0.71 | 5487 | 336.5 | 324.5 | 352.0 | 324.5 |
| 2022-08-12 | 8.48 (-0.39) | 2.95 (+1.81) | 0.34 (+0.28) | -173 | 3.76 | 576 | 12.52 | 88 | 1.91 | 4602 | 317.5 | 257.0 | 317.5 | 250.0 |
| 2022-08-05 | 8.87 (+0.84) | 1.14 (+0.32) | 0.06 (0.0) | 283 | 17.22 | 101 | 6.15 | 2 | 0.12 | 1643 | 253.0 | 260.0 | 261.5 | 240.0 |
| 2022-07-29 | 8.03 (+0.47) | 0.82 (+0.01) | 0.06 (-0.01) | 147 | 13.71 | 4 | 0.37 | -4 | 0.37 | 1072 | 261.0 | 265.0 | 267.5 | 251.0 |
| 2022-07-22 | 7.56 (+0.09) | 0.81 (+0.14) | 0.07 (-0.03) | 41 | 2.17 | 43 | 2.28 | -8 | 0.42 | 1889 | 266.0 | 263.5 | 282.0 | 258.5 |
| 2022-07-15 | 7.47 (+0.11) | 0.67 (+0.04) | 0.1 (+0.06) | 42 | 4.24 | 14 | 1.41 | 19 | 1.92 | 991 | 259.5 | 253.0 | 260.0 | 225.0 |
| 2022-07-08 | 7.36 (-0.27) | 0.63 (+0.31) | 0.04 (+0.01) | -93 | 6.83 | 99 | 7.27 | 1 | 0.07 | 1362 | 251.0 | 214.0 | 261.0 | 212.0 |
| 2022-07-01 | 7.63 (-0.29) | 0.32 (-0.03) | 0.03 (-0.02) | -96 | 10.28 | 0 | 0.0 | -4 | 0.43 | 934 | 216.0 | 247.5 | 267.0 | 216.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 7.92 (+0.38) | 0.35 (-0.14) | 0.05 (0.0) | 87 | 9.84 | -45 | 5.09 | 0 | 0.0 | 884 | 243.0 | 260.5 | 260.5 | 231.0 |
| 2022-06-17 | 7.54 (-0.18) | 0.49 (0.0) | 0.05 (0.0) | -35 | 5.19 | 0 | 0.0 | -2 | 0.3 | 675 | 260.5 | 293.5 | 295.0 | 256.5 |
| 2022-06-10 | 7.72 (-0.56) | 0.49 (+0.17) | 0.05 (-0.01) | -225 | 23.71 | 55 | 5.8 | -1 | 0.11 | 949 | 305.0 | 303.5 | 313.0 | 296.5 |
| 2022-06-02 | 8.28 (-0.52) | 0.32 (+0.08) | 0.06 (+0.02) | -59 | 9.92 | 25 | 4.2 | 4 | 0.67 | 595 | 300.0 | 302.5 | 312.0 | 299.5 |
| 2022-05-27 | 8.8 (-0.39) | 0.24 (+0.08) | 0.04 (0.0) | -122 | 10.1 | 25 | 2.07 | 0 | 0.0 | 1208 | 295.5 | 311.0 | 313.0 | 285.0 |
| 2022-05-20 | 9.19 (-0.03) | 0.16 (+0.16) | 0.04 (-0.01) | 34 | 2.64 | 50 | 3.89 | -1 | 0.08 | 1286 | 307.0 | 285.5 | 310.0 | 278.0 |
| 2022-05-13 | 9.22 (+0.32) | 0.0 (0.0) | 0.05 (0.0) | 107 | 15.74 | 0 | 0.0 | -2 | 0.29 | 680 | 278.5 | 279.5 | 287.0 | 250.0 |
| 2022-05-06 | 8.9 (+0.15) | 0.0 (0.0) | 0.05 (+0.01) | 50 | 12.2 | 0 | 0.0 | 4 | 0.98 | 410 | 280.5 | 272.0 | 295.0 | 271.5 |
| 2022-04-29 | 8.75 (+0.1) | 0.0 (0.0) | 0.04 (-0.02) | 139 | 11.41 | 0 | 0.0 | -5 | 0.41 | 1218 | 271.0 | 289.5 | 289.5 | 248.5 |
| 2022-04-22 | 8.65 (0.0) | 0.0 (0.0) | 0.06 (+0.01) | -9 | 2.09 | 0 | 0.0 | 1 | 0.23 | 430 | 295.0 | 304.5 | 310.0 | 295.0 |
| 2022-04-15 | 8.65 (-0.27) | 0.0 (0.0) | 0.05 (-0.03) | -107 | 15.64 | 0 | 0.0 | -7 | 1.02 | 684 | 305.0 | 330.0 | 330.0 | 302.5 |
| 2022-04-08 | 8.92 (-0.06) | 0.0 (0.0) | 0.08 (0.0) | 1 | 0.65 | 0 | 0.0 | -2 | 1.3 | 154 | 329.0 | 340.0 | 340.0 | 326.5 |
| 2022-04-01 | 8.98 (+0.1) | 0.0 (0.0) | 0.08 (0.0) | 23 | 3.9 | 0 | 0.0 | 2 | 0.34 | 589 | 341.5 | 335.0 | 350.0 | 325.0 |
| 2022-03-25 | 8.88 (-0.09) | 0.0 (0.0) | 0.08 (0.0) | 22 | 6.47 | 0 | 0.0 | -2 | 0.59 | 340 | 337.0 | 330.0 | 343.5 | 326.5 |
| 2022-03-18 | 8.97 (-0.05) | 0.0 (0.0) | 0.08 (-0.04) | 93 | 14.88 | 0 | 0.0 | -11 | 1.76 | 625 | 329.0 | 325.0 | 333.0 | 312.0 |
| 2022-03-11 | 9.02 (-0.24) | 0.0 (0.0) | 0.12 (-0.04) | -82 | 9.26 | 0 | 0.0 | -14 | 1.58 | 886 | 325.0 | 348.0 | 348.0 | 320.5 |
| 2022-03-04 | 9.26 (-0.02) | 0.0 (0.0) | 0.16 (+0.01) | 39 | 8.12 | 0 | 0.0 | 6 | 1.25 | 480 | 350.5 | 355.0 | 367.5 | 350.0 |
| 2022-02-25 | 9.28 (+0.31) | 0.0 (0.0) | 0.15 (-0.07) | 60 | 7.35 | 0 | 0.0 | -25 | 3.06 | 816 | 351.5 | 357.0 | 365.0 | 340.5 |
| 2022-02-18 | 8.97 (-0.04) | 0.0 (0.0) | 0.22 (-0.11) | 0 | 0.0 | 0 | 0.0 | -32 | 3.53 | 907 | 358.0 | 376.5 | 376.5 | 355.0 |
| 2022-02-11 | 9.01 (+0.1) | 0.0 (0.0) | 0.33 (+0.17) | -18 | 0.85 | 0 | 0.0 | 54 | 2.56 | 2111 | 376.5 | 345.0 | 387.0 | 336.0 |
| 2022-01-26 | 8.91 (-0.19) | 0.0 (0.0) | 0.16 (-0.03) | -12 | 2.4 | 0 | 0.0 | -10 | 2.0 | 499 | 345.0 | 354.0 | 356.0 | 339.5 |
| 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 | |||
| 2022-01-21 | 9.1 (+0.1) | 0.0 (0.0) | 0.19 (-0.06) | 14 | 1.28 | 0 | 0.0 | -17 | 1.55 | 1097 | 357.0 | 362.0 | 383.0 | 356.5 |
| 2022-01-14 | 9.0 (-0.03) | 0.0 (0.0) | 0.25 (-0.02) | -5 | 0.37 | 0 | 0.0 | -6 | 0.44 | 1351 | 360.0 | 373.5 | 382.0 | 347.0 |
| 2022-01-07 | 9.03 (-0.85) | 0.0 (0.0) | 0.27 (-0.1) | -264 | 14.12 | 0 | 0.0 | -31 | 1.66 | 1870 | 382.0 | 400.0 | 405.5 | 375.0 |
| 2021-12-30 | 9.88 (+0.42) | 0.0 (0.0) | 0.37 (+0.06) | 137 | 15.17 | 0 | 0.0 | 19 | 2.1 | 903 | 397.5 | 387.5 | 399.0 | 386.5 |
| 2021-12-24 | 9.46 (+0.21) | 0.0 (0.0) | 0.31 (+0.01) | 65 | 3.88 | 0 | 0.0 | 2 | 0.12 | 1677 | 387.5 | 388.0 | 399.5 | 380.0 |
| 2021-12-17 | 9.25 (+0.08) | 0.0 (0.0) | 0.3 (-0.06) | 24 | 1.66 | 0 | 0.0 | -19 | 1.32 | 1442 | 386.5 | 387.0 | 397.0 | 373.0 |
| 2021-12-10 | 9.17 (-0.2) | 0.0 (0.0) | 0.36 (+0.01) | -67 | 3.14 | 0 | 0.0 | 4 | 0.19 | 2133 | 387.0 | 399.0 | 412.5 | 384.0 |
| 2021-12-03 | 9.37 (-0.17) | 0.0 (0.0) | 0.35 (+0.05) | -51 | 1.95 | 0 | 0.0 | 14 | 0.54 | 2609 | 397.5 | 374.0 | 405.0 | 372.5 |
| 2021-11-26 | 9.54 (+0.42) | 0.0 (0.0) | 0.3 (-0.21) | 129 | 1.67 | 0 | 0.0 | -64 | 0.83 | 7709 | 384.0 | 460.0 | 473.0 | 382.0 |
| 2021-11-19 | 9.12 (-0.56) | 0.0 (0.0) | 0.51 (-0.04) | -181 | 1.35 | 0 | 0.0 | -13 | 0.1 | 13414 | 454.0 | 419.5 | 473.5 | 406.0 |
| 2021-11-12 | 9.68 (+0.43) | 0.0 (0.0) | 0.55 (+0.35) | 108 | 1.88 | 0 | 0.0 | 111 | 1.93 | 5758 | 416.0 | 392.0 | 433.0 | 382.0 |
| 2021-11-05 | 9.25 (-0.01) | 0.0 (0.0) | 0.2 (-0.1) | -5 | 0.1 | 0 | 0.0 | -34 | 0.65 | 5252 | 389.5 | 402.0 | 414.0 | 375.0 |
| 2021-10-29 | 9.26 (-0.53) | 0.0 (0.0) | 0.3 (-0.02) | -155 | 1.86 | 0 | 0.0 | -4 | 0.05 | 8322 | 397.0 | 391.0 | 426.0 | 383.0 |
| 2021-10-22 | 9.79 (+0.4) | 0.0 (0.0) | 0.32 (+0.17) | 118 | 2.15 | 0 | 0.0 | 54 | 0.98 | 5495 | 393.0 | 368.0 | 399.0 | 356.5 |
| 2021-10-15 | 9.39 (-0.24) | 0.0 (0.0) | 0.15 (-0.07) | -79 | 2.7 | 0 | 0.0 | -25 | 0.85 | 2926 | 363.0 | 384.0 | 389.0 | 355.0 |
| 2021-10-08 | 9.63 (-0.14) | 0.0 (0.0) | 0.22 (-0.05) | -19 | 0.33 | 0 | 0.0 | -14 | 0.24 | 5779 | 385.0 | 378.5 | 402.5 | 351.5 |
| 2021-10-01 | 9.77 (+0.07) | 0.0 (0.0) | 0.27 (-0.08) | -60 | 1.59 | 0 | 0.0 | -27 | 0.71 | 3784 | 374.5 | 396.5 | 402.0 | 365.0 |
| 2021-09-24 | 9.7 (-0.09) | 0.0 (0.0) | 0.35 (-0.15) | -30 | 0.96 | 0 | 0.0 | -45 | 1.43 | 3140 | 396.5 | 391.5 | 410.5 | 387.5 |
| 2021-09-17 | 9.79 (+0.28) | 0.0 (0.0) | 0.5 (-0.13) | 68 | 0.8 | 0 | 0.0 | -42 | 0.5 | 8473 | 406.0 | 402.5 | 433.0 | 397.5 |
| 2021-09-10 | 9.51 (+0.46) | 0.0 (0.0) | 0.63 (+0.25) | 88 | 0.5 | 0 | 0.0 | 81 | 0.46 | 17493 | 408.5 | 375.0 | 421.5 | 374.0 |
| 2021-09-03 | 9.05 (-0.31) | 0.0 (0.0) | 0.38 (+0.08) | -160 | 3.1 | 0 | 0.0 | 25 | 0.48 | 5159 | 364.5 | 335.0 | 380.0 | 330.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 9.36 (-0.29) | 0.0 (0.0) | 0.3 (+0.06) | -214 | 7.64 | 0 | 0.0 | 18 | 0.64 | 2802 | 333.5 | 306.5 | 358.0 | 306.5 |
| 2021-08-20 | 9.65 (+0.31) | 0.0 (0.0) | 0.24 (-0.07) | 96 | 6.4 | 0 | 0.0 | -23 | 1.53 | 1500 | 309.0 | 330.5 | 333.5 | 299.0 |
| 2021-08-13 | 9.34 (-0.54) | 0.0 (0.0) | 0.31 (-0.25) | -106 | 4.22 | 0 | 0.0 | -78 | 3.1 | 2513 | 327.0 | 356.0 | 364.0 | 324.0 |
| 2021-08-06 | 9.88 (+0.2) | 0.0 (0.0) | 0.56 (-0.18) | 71 | 2.99 | -15 | 0.63 | -58 | 2.45 | 2371 | 369.5 | 399.0 | 408.0 | 359.5 |
| 2021-07-30 | 9.68 (+0.05) | 0.0 (0.0) | 0.74 (-0.04) | 25 | 0.36 | 0 | 0.0 | -12 | 0.17 | 6902 | 393.5 | 398.5 | 443.0 | 390.0 |
| 2021-07-23 | 9.63 (-0.15) | 0.0 (0.0) | 0.78 (-0.14) | -49 | 1.65 | 0 | 0.0 | -46 | 1.55 | 2977 | 395.5 | 405.5 | 413.5 | 384.0 |
| 2021-07-16 | 9.78 (+0.38) | 0.0 (0.0) | 0.92 (+0.05) | 125 | 2.82 | 0 | 0.0 | 15 | 0.34 | 4437 | 405.5 | 408.0 | 423.0 | 399.0 |
| 2021-07-09 | 9.4 (-0.31) | 0.0 (0.0) | 0.87 (-0.07) | -66 | 1.13 | 0 | 0.0 | -23 | 0.39 | 5853 | 398.0 | 422.0 | 433.0 | 398.0 |
| 2021-07-02 | 9.71 (+0.33) | 0.0 (0.0) | 0.94 (+0.19) | 105 | 2.09 | 0 | 0.0 | 60 | 1.19 | 5030 | 422.0 | 416.5 | 422.0 | 376.0 |
| 2021-06-25 | 9.38 (-0.52) | 0.0 (0.0) | 0.75 (+0.21) | -189 | 2.32 | 0 | 0.0 | 66 | 0.81 | 8163 | 412.0 | 412.0 | 445.0 | 405.5 |
| 2021-06-18 | 9.9 (-0.3) | 0.0 (-0.13) | 0.54 (+0.03) | -129 | 1.33 | -55 | 0.57 | 7 | 0.07 | 9719 | 418.0 | 400.0 | 438.5 | 399.5 |
| 2021-06-11 | 10.2 (+0.05) | 0.13 (-0.67) | 0.51 (+0.1) | 5 | 0.06 | -209 | 2.61 | 34 | 0.42 | 8022 | 396.5 | 342.5 | 396.5 | 319.0 |
| 2021-06-04 | 10.15 (-1.06) | 0.8 (-0.26) | 0.41 (+0.1) | -366 | 6.94 | -80 | 1.52 | 30 | 0.57 | 5270 | 346.0 | 339.0 | 375.5 | 335.0 |
| 2021-05-28 | 11.21 (-0.03) | 1.06 (+0.18) | 0.31 (+0.06) | -25 | 1.07 | 55 | 2.36 | 21 | 0.9 | 2334 | 337.5 | 310.5 | 358.0 | 310.5 |
| 2021-05-21 | 11.24 (+0.13) | 0.88 (0.0) | 0.25 (-0.01) | 37 | 1.19 | 0 | 0.0 | -5 | 0.16 | 3120 | 320.5 | 295.5 | 334.0 | 293.0 |
| 2021-05-14 | 11.11 (+0.48) | 0.88 (+0.58) | 0.26 (-0.6) | 147 | 2.62 | 183 | 3.26 | -188 | 3.34 | 5621 | 315.5 | 370.0 | 370.0 | 290.0 |
| 2021-05-07 | 10.63 (+0.7) | 0.3 (0.0) | 0.86 (-0.33) | 297 | 6.07 | 0 | 0.0 | -103 | 2.1 | 4896 | 371.0 | 417.5 | 417.5 | 331.0 |
| 2021-04-29 | 9.93 (-0.61) | 0.3 (+0.01) | 1.19 (+0.08) | -235 | 5.78 | 2 | 0.05 | 24 | 0.59 | 4063 | 417.5 | 417.0 | 443.5 | 403.0 |
| 2021-04-23 | 10.54 (+1.58) | 0.29 (-0.02) | 1.11 (+0.3) | 563 | 15.5 | -6 | 0.17 | 96 | 2.64 | 3633 | 407.0 | 448.0 | 448.0 | 372.5 |
| 2021-04-16 | 8.96 (-1.02) | 0.31 (-0.01) | 0.81 (+0.02) | -281 | 1.83 | -3 | 0.02 | 6 | 0.04 | 15394 | 450.0 | 489.0 | 534.0 | 425.0 |
| 2021-04-09 | 9.98 (-1.24) | 0.32 (-0.01) | 0.79 (+0.27) | -412 | 5.49 | -4 | 0.05 | 85 | 1.13 | 7509 | 470.0 | 341.0 | 480.0 | 337.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 11.22 (+0.22) | 0.33 (-0.04) | 0.52 (0.0) | 19 | 1.61 | 0 | 0.0 | -1 | 0.08 | 1179 | 328.5 | 327.0 | 332.5 | 320.0 |
| 2021-03-26 | 11.0 (+0.09) | 0.37 (+0.04) | 0.52 (+0.4) | 13 | 0.97 | 14 | 1.05 | 127 | 9.51 | 1336 | 320.0 | 309.5 | 325.0 | 308.0 |
| 2021-03-19 | 10.91 (+0.18) | 0.33 (-0.07) | 0.12 (0.0) | 14 | 0.99 | -22 | 1.56 | -1 | 0.07 | 1414 | 309.5 | 313.0 | 314.0 | 302.0 |
| 2021-03-12 | 10.73 (-0.33) | 0.4 (0.0) | 0.12 (-0.05) | -40 | 4.36 | 0 | 0.0 | -15 | 1.64 | 917 | 310.0 | 312.0 | 317.5 | 301.5 |
| 2021-03-05 | 11.06 (-0.17) | 0.4 (+0.06) | 0.17 (-0.16) | -43 | 2.9 | 20 | 1.35 | -50 | 3.37 | 1485 | 310.0 | 338.0 | 338.5 | 300.5 |
| 2021-02-26 | 11.23 (-0.32) | 0.34 (0.0) | 0.33 (+0.02) | -85 | 5.14 | -3 | 0.18 | 6 | 0.36 | 1654 | 333.0 | 341.5 | 345.0 | 333.0 |
| 2021-02-19 | 11.55 (-0.77) | 0.34 (-0.02) | 0.31 (+0.05) | -258 | 20.17 | -5 | 0.39 | 15 | 1.17 | 1279 | 337.5 | 334.0 | 346.0 | 333.0 |
| 2021-02-05 | 12.32 (-0.15) | 0.36 (-0.02) | 0.26 (-0.13) | -6 | 0.27 | -5 | 0.23 | -41 | 1.85 | 2211 | 331.0 | 335.5 | 354.0 | 327.0 |
| 2021-01-29 | 12.47 (+0.33) | 0.38 (+0.04) | 0.39 (-0.36) | 134 | 2.92 | 10 | 0.22 | -113 | 2.46 | 4588 | 335.0 | 393.0 | 398.0 | 332.0 |
| 2021-01-22 | 12.14 (+0.62) | 0.34 (+0.18) | 0.75 (+0.36) | 214 | 3.23 | 57 | 0.86 | 113 | 1.7 | 6633 | 387.5 | 349.0 | 393.5 | 340.0 |
| 2021-01-15 | 11.52 (+0.68) | 0.16 (0.0) | 0.39 (-0.08) | 237 | 6.89 | 0 | 0.0 | -25 | 0.73 | 3438 | 349.0 | 343.0 | 357.0 | 336.0 |
| 2021-01-08 | 10.84 (+0.27) | 0.16 (0.0) | 0.47 (+0.28) | 90 | 1.91 | 0 | 0.0 | 89 | 1.89 | 4700 | 354.0 | 338.0 | 374.0 | 337.0 |
| 2020-12-31 | 10.57 (+0.1) | 0.16 (-0.08) | 0.19 (0.0) | 43 | 6.2 | -20 | 2.89 | -1 | 0.14 | 693 | 337.5 | 333.0 | 342.5 | 327.0 |
| 2020-12-25 | 10.47 (+0.12) | 0.24 (-0.12) | 0.19 (-0.06) | 13 | 1.37 | -37 | 3.89 | -18 | 1.89 | 950 | 332.0 | 335.5 | 339.0 | 323.0 |
| 2020-12-18 | 10.35 (-0.05) | 0.36 (0.0) | 0.25 (-0.3) | -29 | 1.4 | 0 | 0.0 | -92 | 4.43 | 2077 | 334.0 | 364.0 | 370.0 | 333.5 |
| 2020-12-11 | 10.4 (-0.21) | 0.36 (-0.02) | 0.55 (+0.21) | -78 | 2.06 | -5 | 0.13 | 66 | 1.74 | 3793 | 364.0 | 343.0 | 366.0 | 336.5 |
| 2020-12-04 | 10.61 (+0.51) | 0.38 (0.0) | 0.34 (+0.04) | 136 | 6.96 | -2 | 0.1 | 12 | 0.61 | 1954 | 340.5 | 349.5 | 358.0 | 336.5 |
| 2020-11-27 | 10.1 (+0.64) | 0.38 (-0.1) | 0.3 (-0.23) | 182 | 4.4 | -29 | 0.7 | -74 | 1.79 | 4138 | 346.5 | 350.0 | 366.0 | 332.5 |
| 2020-11-20 | 9.46 (-0.1) | 0.48 (+0.08) | 0.53 (+0.38) | -138 | 2.33 | 25 | 0.42 | 121 | 2.05 | 5913 | 345.0 | 315.0 | 361.5 | 309.0 |
| 2020-11-13 | 9.56 (-0.46) | 0.4 (0.0) | 0.15 (-0.17) | -66 | 4.61 | 0 | 0.0 | -54 | 3.77 | 1432 | 312.0 | 317.0 | 325.0 | 306.0 |
| 2020-11-06 | 10.02 (+0.77) | 0.4 (-0.16) | 0.32 (+0.12) | 151 | 8.77 | -51 | 2.96 | 38 | 2.21 | 1722 | 314.0 | 300.5 | 323.0 | 293.0 |
| 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 | |||
| 2020-10-30 | 9.25 (-0.49) | 0.56 (-0.07) | 0.2 (-0.14) | -200 | 18.23 | -23 | 2.1 | -43 | 3.92 | 1097 | 302.5 | 321.0 | 321.0 | 298.0 |
| 2020-10-23 | 9.74 (+0.2) | 0.63 (0.0) | 0.34 (+0.13) | 74 | 4.98 | 0 | 0.0 | 38 | 2.56 | 1487 | 321.0 | 309.0 | 323.0 | 305.5 |
| 2020-10-16 | 9.54 (+0.4) | 0.63 (-0.27) | 0.21 (+0.02) | 147 | 7.94 | -85 | 4.59 | 9 | 0.49 | 1851 | 309.0 | 311.0 | 320.0 | 295.5 |
| 2020-10-08 | 9.14 (+0.44) | 0.9 (0.0) | 0.19 (+0.02) | 171 | 13.72 | 0 | 0.0 | 4 | 0.32 | 1246 | 313.0 | 308.5 | 323.5 | 303.0 |
| 2020-09-30 | 8.7 (+0.5) | 0.9 (+0.06) | 0.17 (+0.01) | 142 | 24.61 | 0 | 0.0 | 4 | 0.69 | 577 | 306.0 | 300.0 | 307.5 | 298.0 |
| 2020-09-25 | 8.2 (-0.2) | 0.84 (-0.09) | 0.16 (-0.19) | -43 | 2.73 | -26 | 1.65 | -59 | 3.74 | 1576 | 297.5 | 318.0 | 319.0 | 290.0 |
| 2020-09-18 | 8.4 (+0.54) | 0.93 (-0.25) | 0.35 (+0.15) | 141 | 4.21 | -81 | 2.42 | 47 | 1.4 | 3351 | 317.0 | 295.5 | 330.0 | 295.0 |
| 2020-09-11 | 7.86 (-0.17) | 1.18 (0.0) | 0.2 (-0.03) | -52 | 3.55 | 0 | 0.0 | -11 | 0.75 | 1465 | 293.5 | 311.0 | 312.0 | 289.5 |
| 2020-09-04 | 8.03 (+0.75) | 1.18 (-0.03) | 0.23 (-0.02) | 220 | 8.24 | -8 | 0.3 | -6 | 0.22 | 2670 | 314.5 | 300.5 | 328.0 | 286.0 |
| 2020-08-28 | 7.28 (-0.2) | 1.21 (-0.16) | 0.25 (0.0) | 3 | 0.21 | -49 | 3.47 | 1 | 0.07 | 1414 | 299.5 | 299.0 | 311.0 | 293.0 |
| 2020-08-21 | 7.48 (+0.03) | 1.37 (-1.15) | 0.25 (-0.08) | 87 | 3.0 | -362 | 12.49 | -26 | 0.9 | 2899 | 298.5 | 321.0 | 321.5 | 274.0 |
| 2020-08-14 | 7.45 (-0.96) | 2.52 (-0.15) | 0.33 (-0.18) | -321 | 10.56 | -48 | 1.58 | -56 | 1.84 | 3039 | 320.5 | 342.0 | 344.5 | 307.0 |
| 2020-08-07 | 8.41 (-0.77) | 2.67 (-0.15) | 0.51 (+0.15) | -155 | 3.97 | -44 | 1.13 | 47 | 1.2 | 3901 | 340.5 | 340.5 | 358.0 | 331.0 |
| 2020-07-31 | 9.18 (+0.5) | 2.82 (-0.91) | 0.36 (-0.1) | 162 | 4.39 | -286 | 7.75 | -30 | 0.81 | 3692 | 339.5 | 350.0 | 359.5 | 328.5 |
| 2020-07-24 | 8.68 (-0.42) | 3.73 (-0.91) | 0.46 (+0.07) | -116 | 1.93 | -285 | 4.74 | 22 | 0.37 | 6007 | 341.0 | 331.0 | 360.5 | 321.5 |
| 2020-07-17 | 9.1 (+2.82) | 4.64 (-1.6) | 0.39 (-0.17) | 873 | 13.4 | -501 | 7.69 | -56 | 0.86 | 6515 | 332.0 | 383.0 | 397.0 | 327.0 |
| 2020-07-10 | 6.28 (+0.28) | 6.24 (+1.23) | 0.56 (-0.12) | 40 | 0.36 | 383 | 3.44 | -35 | 0.31 | 11119 | 376.5 | 376.0 | 419.5 | 367.5 |
| 2020-07-03 | 6.0 (-0.92) | 5.01 (+0.09) | 0.68 (-0.21) | -410 | 4.27 | -16 | 0.17 | -68 | 0.71 | 9594 | 376.0 | 388.5 | 403.5 | 357.0 |
| 2020-06-24 | 6.92 (+1.27) | 4.92 (+1.81) | 0.89 (+0.41) | 420 | 4.33 | 567 | 5.84 | 131 | 1.35 | 9708 | 396.0 | 324.0 | 405.5 | 324.0 |
| 2020-06-19 | 5.65 (-0.33) | 3.11 (-0.01) | 0.48 (-0.05) | -49 | 1.58 | -3 | 0.1 | -16 | 0.52 | 3100 | 322.5 | 322.5 | 328.5 | 310.5 |
| 2020-06-12 | 5.98 (+0.21) | 3.12 (+0.59) | 0.53 (+0.03) | 52 | 0.93 | 186 | 3.33 | 8 | 0.14 | 5592 | 322.5 | 320.0 | 341.5 | 314.0 |
| 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 | |||
| 2020-06-05 | 5.77 (-0.31) | 2.53 (+0.43) | 0.5 (+0.02) | -187 | 3.58 | 132 | 2.52 | 7 | 0.13 | 5229 | 314.5 | 312.0 | 329.5 | 310.5 |
| 2020-05-29 | 6.08 (-0.6) | 2.1 (+1.62) | 0.48 (+0.27) | -336 | 5.41 | 508 | 8.18 | 83 | 1.34 | 6209 | 305.0 | 289.0 | 322.0 | 283.5 |
| 2020-05-22 | 6.68 (-1.28) | 0.48 (+0.14) | 0.21 (+0.1) | -373 | 8.05 | 45 | 0.97 | 31 | 0.67 | 4633 | 286.0 | 262.5 | 300.0 | 259.5 |
| 2020-05-15 | 7.96 (-0.38) | 0.34 (-0.02) | 0.11 (0.0) | -143 | 11.3 | -5 | 0.4 | 3 | 0.24 | 1265 | 261.0 | 271.0 | 274.0 | 257.5 |
| 2020-05-08 | 8.34 (-0.01) | 0.36 (+0.03) | 0.11 (-0.07) | 17 | 1.01 | 10 | 0.59 | -23 | 1.36 | 1689 | 270.5 | 269.0 | 279.5 | 265.0 |
| 2020-04-30 | 8.35 (-0.2) | 0.33 (+0.03) | 0.18 (+0.12) | 19 | 1.07 | 8 | 0.45 | 38 | 2.14 | 1778 | 273.5 | 256.0 | 274.5 | 253.0 |
| 2020-04-24 | 8.55 (+0.04) | 0.3 (+0.02) | 0.06 (-0.09) | -41 | 2.3 | 6 | 0.34 | -29 | 1.63 | 1783 | 252.0 | 262.5 | 264.0 | 242.0 |
| 2020-04-17 | 8.51 (-0.08) | 0.28 (+0.28) | 0.15 (+0.07) | 85 | 3.17 | 44 | 1.64 | 22 | 0.82 | 2685 | 263.0 | 229.0 | 264.5 | 226.0 |
| 2020-04-10 | 8.59 (+0.12) | 0.0 (-0.02) | 0.08 (-0.01) | 30 | 1.14 | -158 | 6.03 | -2 | 0.08 | 2621 | 231.5 | 221.0 | 245.5 | 217.0 |
| 2020-04-01 | 8.47 (+0.13) | 0.02 (-0.1) | 0.09 (+0.02) | 40 | 5.67 | -46 | 6.52 | 5 | 0.71 | 705 | 221.0 | 207.0 | 225.0 | 205.5 |
| 2020-03-27 | 8.34 (-0.57) | 0.12 (-0.27) | 0.07 (+0.06) | -103 | 4.74 | -83 | 3.82 | 18 | 0.83 | 2174 | 214.0 | 184.5 | 229.0 | 184.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 13.88 (+0.58) | 1.64 (-1.98) | 1.39 (-0.01) | -281 | 1.47 | -829 | 4.32 | -4 | 0.02 | 19175 | 714.0 | 741.0 | 787.0 | 659.0 |
| 2024-10-30 | 13.3 (-4.24) | 3.62 (-0.11) | 1.4 (-0.34) | -2023 | 11.15 | -140 | 0.77 | -143 | 0.79 | 18140 | 758.0 | 826.0 | 930.0 | 754.0 |
| 2024-09-30 | 17.54 (+0.21) | 3.73 (-1.69) | 1.74 (+0.59) | 313 | 1.33 | -708 | 3.0 | 248 | 1.05 | 23618 | 823.0 | 984.0 | 1030.0 | 756.0 |
| 2024-08-30 | 17.33 (+5.06) | 5.42 (-7.46) | 1.15 (-0.06) | 2132 | 8.41 | -3122 | 12.31 | -24 | 0.09 | 25356 | 965.0 | 1145.0 | 1175.0 | 783.0 |
| 2024-07-31 | 12.27 (-1.96) | 12.88 (+3.54) | 1.21 (-0.42) | -1008 | 2.9 | 1546 | 4.45 | -65 | 0.19 | 34764 | 1115.0 | 1180.0 | 1475.0 | 1095.0 |
| 2024-06-28 | 14.23 (-0.66) | 9.34 (+2.78) | 1.63 (-0.02) | -322 | 1.21 | 970 | 3.65 | -7 | 0.03 | 26606 | 1135.0 | 1115.0 | 1355.0 | 1025.0 |
| 2024-05-31 | 14.89 (-2.35) | 6.56 (+0.96) | 1.65 (-0.05) | -888 | 3.08 | 334 | 1.16 | -17 | 0.06 | 28803 | 1095.0 | 1190.0 | 1255.0 | 965.0 |
| 2024-04-30 | 17.24 (+0.35) | 5.6 (-2.54) | 1.7 (-0.38) | 74 | 0.25 | -928 | 3.08 | -129 | 0.43 | 30162 | 1200.0 | 1410.0 | 1605.0 | 1110.0 |
| 2024-03-29 | 16.89 (-4.19) | 8.14 (-3.15) | 2.08 (+0.26) | -1495 | 6.87 | -1100 | 5.06 | 89 | 0.41 | 21749 | 1410.0 | 1830.0 | 2095.0 | 1285.0 |
| 2024-02-29 | 21.08 (+1.68) | 11.29 (-1.33) | 1.82 (-0.03) | 593 | 5.92 | -464 | 4.63 | -10 | 0.1 | 10024 | 1805.0 | 1775.0 | 1860.0 | 1605.0 |
| 2024-01-31 | 19.4 (+2.48) | 12.62 (+2.8) | 1.85 (-0.36) | 1092 | 2.55 | 839 | 1.96 | -126 | 0.29 | 42835 | 1760.0 | 1085.0 | 1820.0 | 1040.0 |
| 2023-12-29 | 16.92 (-1.76) | 9.82 (+2.02) | 2.21 (-0.57) | -581 | 2.38 | 706 | 2.89 | -200 | 0.82 | 24396 | 1060.0 | 1015.0 | 1195.0 | 940.0 |
| 2023-11-30 | 18.68 (+1.54) | 7.8 (-0.14) | 2.78 (+1.44) | 491 | 1.82 | -50 | 0.19 | 502 | 1.86 | 26959 | 1015.0 | 887.0 | 1070.0 | 872.0 |
| 2023-10-31 | 17.14 (-4.42) | 7.94 (+1.57) | 1.34 (+0.15) | -1573 | 5.39 | 512 | 1.75 | 51 | 0.17 | 29196 | 872.0 | 813.0 | 972.0 | 781.0 |
| 2023-09-28 | 21.56 (-1.15) | 6.37 (-1.9) | 1.19 (-0.01) | -544 | 2.64 | -664 | 3.22 | -6 | 0.03 | 20614 | 801.0 | 937.0 | 946.0 | 774.0 |
| 2023-08-31 | 22.71 (-4.32) | 8.27 (+1.46) | 1.2 (+0.07) | -1632 | 4.66 | 726 | 2.07 | 61 | 0.17 | 35004 | 928.0 | 884.0 | 976.0 | 800.0 |
| 2023-07-31 | 27.03 (+0.81) | 6.81 (-0.2) | 1.13 (-0.07) | 345 | 1.99 | -207 | 1.19 | -21 | 0.12 | 17362 | 884.0 | 978.0 | 1075.0 | 860.0 |
| 2023-06-30 | 26.22 (-0.45) | 7.01 (-0.22) | 1.2 (-0.02) | -52 | 0.23 | -69 | 0.31 | -10 | 0.04 | 22341 | 969.0 | 840.0 | 1005.0 | 814.0 |
| 2023-05-31 | 26.67 (+5.82) | 7.23 (+1.16) | 1.22 (+0.51) | 1856 | 3.26 | 368 | 0.65 | 163 | 0.29 | 57007 | 853.0 | 562.0 | 886.0 | 556.0 |
| 2023-04-28 | 20.85 (-2.38) | 6.07 (-1.53) | 0.71 (-0.8) | -736 | 2.15 | -487 | 1.42 | -252 | 0.74 | 34270 | 558.0 | 661.0 | 665.0 | 539.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 23.23 (+4.11) | 7.6 (+1.15) | 1.51 (+0.1) | 1214 | 1.68 | 499 | 0.69 | 33 | 0.05 | 72099 | 666.0 | 596.0 | 666.0 | 571.0 |
| 2023-02-24 | 19.12 (-0.28) | 6.45 (-1.59) | 1.41 (+0.04) | -141 | 0.17 | -503 | 0.61 | 15 | 0.02 | 81961 | 600.0 | 532.0 | 644.0 | 519.0 |
| 2023-01-31 | 19.4 (-0.49) | 8.04 (+1.82) | 1.37 (+0.79) | -146 | 0.33 | 575 | 1.3 | 249 | 0.56 | 44320 | 531.0 | 457.0 | 543.0 | 455.0 |
| 2022-12-30 | 19.89 (+2.81) | 6.22 (-2.1) | 0.58 (-0.03) | 871 | 1.0 | -1029 | 1.18 | -6 | 0.01 | 87524 | 457.0 | 520.0 | 582.0 | 456.5 |
| 2022-11-30 | 17.08 (+8.98) | 8.32 (-0.69) | 0.61 (-0.17) | 2997 | 3.84 | -220 | 0.28 | -53 | 0.07 | 78148 | 508.0 | 326.5 | 545.0 | 322.5 |
| 2022-10-31 | 8.1 (+0.35) | 9.01 (-0.73) | 0.78 (+0.28) | 27 | 0.06 | 233 | 0.51 | 90 | 0.2 | 45878 | 324.5 | 355.0 | 394.5 | 289.5 |
| 2022-09-30 | 7.75 (-0.27) | 9.74 (+5.38) | 0.5 (+0.03) | -229 | 0.4 | 1705 | 2.98 | 8 | 0.01 | 57206 | 361.5 | 364.0 | 411.5 | 325.5 |
| 2022-08-31 | 8.02 (-0.01) | 4.36 (+3.54) | 0.47 (+0.41) | 164 | 1.0 | 1124 | 6.87 | 130 | 0.79 | 16358 | 364.0 | 260.0 | 364.0 | 240.0 |
| 2022-07-29 | 8.03 (+0.42) | 0.82 (+0.5) | 0.06 (+0.02) | 138 | 2.47 | 160 | 2.87 | 7 | 0.13 | 5576 | 261.0 | 234.5 | 282.0 | 212.0 |
| 2022-06-30 | 7.61 (-1.3) | 0.32 (+0.08) | 0.04 (-0.01) | -368 | 10.29 | 35 | 0.98 | -5 | 0.14 | 3578 | 234.5 | 307.0 | 313.0 | 231.0 |
| 2022-05-31 | 8.91 (+0.16) | 0.24 (+0.24) | 0.05 (+0.01) | 108 | 2.85 | 75 | 1.98 | 4 | 0.11 | 3786 | 306.0 | 272.0 | 313.0 | 250.0 |
| 2022-04-29 | 8.75 (-0.23) | 0.0 (0.0) | 0.04 (-0.05) | 26 | 1.02 | 0 | 0.0 | -14 | 0.55 | 2549 | 271.0 | 339.0 | 341.5 | 248.5 |
| 2022-03-31 | 8.98 (-0.3) | 0.0 (0.0) | 0.09 (-0.06) | 93 | 3.25 | 0 | 0.0 | -18 | 0.63 | 2863 | 340.0 | 355.0 | 367.5 | 312.0 |
| 2022-02-25 | 9.28 (+0.37) | 0.0 (0.0) | 0.15 (-0.01) | 42 | 1.1 | 0 | 0.0 | -3 | 0.08 | 3835 | 351.5 | 345.0 | 387.0 | 336.0 |
| 2022-01-26 | 8.91 (-0.97) | 0.0 (0.0) | 0.16 (-0.21) | -267 | 5.54 | 0 | 0.0 | -64 | 1.33 | 4818 | 345.0 | 400.0 | 405.5 | 339.5 |
| 2021-12-30 | 9.88 (+0.24) | 0.0 (0.0) | 0.37 (+0.09) | 78 | 1.07 | 0 | 0.0 | 27 | 0.37 | 7316 | 397.5 | 391.5 | 412.5 | 373.0 |
| 2021-11-30 | 9.64 (+0.38) | 0.0 (0.0) | 0.28 (-0.02) | 81 | 0.24 | 0 | 0.0 | -7 | 0.02 | 33585 | 391.0 | 402.0 | 473.5 | 372.5 |
| 2021-10-29 | 9.26 (-0.41) | 0.0 (0.0) | 0.3 (-0.08) | -184 | 0.78 | 0 | 0.0 | -24 | 0.1 | 23473 | 397.0 | 382.5 | 426.0 | 351.5 |
| 2021-09-30 | 9.67 (+0.45) | 0.0 (0.0) | 0.38 (+0.1) | 17 | 0.05 | 0 | 0.0 | 32 | 0.09 | 36666 | 390.0 | 336.0 | 433.0 | 334.5 |
| 2021-08-31 | 9.22 (-0.46) | 0.0 (0.0) | 0.28 (-0.46) | -215 | 2.23 | -15 | 0.16 | -146 | 1.52 | 9622 | 335.0 | 399.0 | 408.0 | 299.0 |
| 2021-07-30 | 9.68 (+0.18) | 0.0 (0.0) | 0.74 (+0.01) | 121 | 0.52 | 0 | 0.0 | 1 | 0.0 | 23200 | 393.5 | 400.0 | 443.0 | 376.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 9.5 (-2.01) | 0.0 (-1.06) | 0.73 (+0.4) | -754 | 2.3 | -344 | 1.05 | 126 | 0.38 | 32762 | 397.0 | 344.0 | 445.0 | 319.0 |
| 2021-05-31 | 11.51 (+1.58) | 1.06 (+0.76) | 0.33 (-0.86) | 550 | 3.36 | 238 | 1.45 | -271 | 1.65 | 16389 | 343.0 | 417.5 | 417.5 | 290.0 |
| 2021-04-29 | 9.93 (-1.08) | 0.3 (-0.03) | 1.19 (+0.72) | -298 | 0.96 | -11 | 0.04 | 226 | 0.73 | 31006 | 417.5 | 324.0 | 534.0 | 324.0 |
| 2021-03-31 | 11.01 (-0.22) | 0.33 (-0.01) | 0.47 (+0.14) | -104 | 1.75 | 12 | 0.2 | 45 | 0.76 | 5928 | 321.0 | 338.0 | 338.5 | 300.5 |
| 2021-02-26 | 11.23 (-1.24) | 0.34 (-0.04) | 0.33 (-0.06) | -349 | 6.78 | -13 | 0.25 | -20 | 0.39 | 5145 | 333.0 | 335.5 | 354.0 | 327.0 |
| 2021-01-29 | 12.47 (+1.9) | 0.38 (+0.22) | 0.39 (+0.2) | 675 | 3.49 | 67 | 0.35 | 64 | 0.33 | 19361 | 335.0 | 338.0 | 398.0 | 332.0 |
| 2020-12-31 | 10.57 (+0.34) | 0.16 (-0.22) | 0.19 (-0.13) | 52 | 0.57 | -64 | 0.7 | -39 | 0.43 | 9135 | 337.5 | 352.0 | 370.0 | 323.0 |
| 2020-11-30 | 10.23 (+0.98) | 0.38 (-0.18) | 0.32 (+0.12) | 162 | 1.2 | -55 | 0.41 | 37 | 0.27 | 13540 | 347.5 | 300.5 | 366.0 | 293.0 |
| 2020-10-30 | 9.25 (+0.55) | 0.56 (-0.34) | 0.2 (+0.03) | 192 | 3.38 | -108 | 1.9 | 8 | 0.14 | 5682 | 302.5 | 308.5 | 323.5 | 295.5 |
| 2020-09-30 | 8.7 (+1.67) | 0.9 (-0.31) | 0.17 (-0.07) | 452 | 4.81 | -115 | 1.22 | -21 | 0.22 | 9399 | 306.0 | 292.5 | 330.0 | 286.0 |
| 2020-08-31 | 7.03 (-2.15) | 1.21 (-1.61) | 0.24 (-0.12) | -430 | 3.74 | -503 | 4.37 | -38 | 0.33 | 11498 | 291.5 | 340.5 | 358.0 | 274.0 |
| 2020-07-31 | 9.18 (+2.17) | 2.82 (-2.36) | 0.36 (-0.3) | 600 | 1.86 | -743 | 2.31 | -94 | 0.29 | 32203 | 339.5 | 371.0 | 419.5 | 321.5 |
| 2020-06-30 | 7.01 (+0.93) | 5.18 (+3.08) | 0.66 (+0.18) | 185 | 0.65 | 920 | 3.24 | 57 | 0.2 | 28358 | 366.0 | 312.0 | 405.5 | 310.5 |
| 2020-05-29 | 6.08 (-2.27) | 2.1 (+1.77) | 0.48 (+0.3) | -835 | 6.05 | 558 | 4.04 | 94 | 0.68 | 13797 | 305.0 | 269.0 | 322.0 | 257.5 |
| 2020-04-30 | 8.35 (-0.1) | 0.33 (+0.16) | 0.18 (+0.1) | 98 | 1.06 | -146 | 1.58 | 31 | 0.34 | 9230 | 273.5 | 218.5 | 274.5 | 215.5 |
| 2020-03-31 | 8.45 (-0.61) | 0.17 (-2.05) | 0.08 (-0.02) | -122 | 1.37 | -657 | 7.38 | -89 | 1.0 | 8901 | 218.0 | 295.5 | 306.5 | 175.5 |
| 2020-02-27 | 9.06 (-0.03) | 2.22 (-0.81) | 0.1 (-0.16) | -19 | 0.35 | -253 | 4.69 | -51 | 0.95 | 5391 | 302.0 | 298.5 | 319.5 | 285.0 |
| 2020-01-31 | 9.09 (+0.12) | 3.03 (-0.42) | 0.26 (-0.31) | 44 | 0.68 | -134 | 2.06 | -95 | 1.46 | 6518 | 306.0 | 337.0 | 348.0 | 298.5 |
| 2019-12-31 | 8.97 () | 3.45 () | 0.57 () | -198 | 5.15 | -84 | 2.19 | 1 | 0.03 | 3841 | 335.0 | 329.5 | 343.0 | 319.5 |
