- 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 | 9.11 (+0.2) | 0.09 (0.0) | 0.39 (0.0) | 109 | 47.6 | 0 | 0.0 | -1 | 0.44 | 229 | 330.0 | 321.0 | 330.0 | 315.5 |
| 2024-11-20 | 8.91 (+0.08) | 0.09 (-0.04) | 0.39 (-0.01) | 22 | 19.64 | -22 | 19.64 | -5 | 4.46 | 112 | 322.5 | 319.5 | 327.0 | 319.5 |
| 2024-11-19 | 8.83 (-0.01) | 0.13 (-0.18) | 0.4 (-0.01) | -13 | 2.94 | -100 | 22.62 | -8 | 1.81 | 442 | 322.0 | 321.0 | 330.0 | 316.0 |
| 2024-11-18 | 8.84 (0.0) | 0.31 (-0.2) | 0.41 (-0.11) | -1 | 0.19 | -110 | 21.15 | -59 | 11.35 | 520 | 316.5 | 336.0 | 338.0 | 316.5 |
| 2024-11-15 | 8.84 (-0.1) | 0.51 (0.0) | 0.52 (0.0) | -52 | 17.22 | 0 | 0.0 | 0 | 0.0 | 302 | 338.5 | 343.0 | 351.5 | 336.0 |
| 2024-11-14 | 8.94 (-0.1) | 0.51 (0.0) | 0.52 (-0.01) | -63 | 35.2 | 0 | 0.0 | -4 | 2.23 | 179 | 343.0 | 353.5 | 354.5 | 343.0 |
| 2024-11-13 | 9.04 (+0.09) | 0.51 (0.0) | 0.53 (+0.01) | 52 | 25.24 | 0 | 0.0 | 2 | 0.97 | 206 | 352.0 | 348.0 | 357.0 | 345.0 |
| 2024-11-12 | 8.95 (+0.01) | 0.51 (0.0) | 0.52 (-0.01) | -3 | 1.02 | 0 | 0.0 | -3 | 1.02 | 294 | 349.5 | 351.5 | 351.5 | 338.5 |
| 2024-11-11 | 8.94 (+0.06) | 0.51 (0.0) | 0.53 (0.0) | 22 | 11.0 | 1 | 0.5 | 0 | 0.0 | 200 | 352.0 | 344.0 | 353.5 | 338.5 |
| 2024-11-08 | 8.88 (-0.06) | 0.51 (0.0) | 0.53 (0.0) | -37 | 17.87 | 0 | 0.0 | 0 | 0.0 | 207 | 344.0 | 353.0 | 355.0 | 344.0 |
| 2024-11-07 | 8.94 (+0.02) | 0.51 (0.0) | 0.53 (-0.05) | 9 | 4.55 | 0 | 0.0 | -28 | 14.14 | 198 | 348.5 | 355.0 | 356.5 | 347.5 |
| 2024-11-06 | 8.92 (+0.02) | 0.51 (0.0) | 0.58 (-0.01) | 12 | 4.9 | 0 | 0.0 | -5 | 2.04 | 245 | 352.0 | 361.5 | 365.5 | 352.0 |
| 2024-11-05 | 8.9 (-0.1) | 0.51 (-0.14) | 0.59 (-0.01) | -63 | 21.28 | -78 | 26.35 | -9 | 3.04 | 296 | 358.5 | 360.5 | 363.5 | 352.0 |
| 2024-11-04 | 9.0 (+0.03) | 0.65 (+0.07) | 0.6 (+0.06) | 9 | 2.36 | 40 | 10.5 | 34 | 8.92 | 381 | 361.5 | 351.5 | 364.0 | 348.5 |
| 2024-11-01 | 8.97 (+0.17) | 0.58 (+0.01) | 0.54 (+0.03) | 84 | 30.0 | 4 | 1.43 | 14 | 5.0 | 280 | 352.5 | 340.5 | 352.5 | 340.0 |
| 2024-10-30 | 8.8 (+0.12) | 0.57 (+0.3) | 0.51 (+0.04) | 47 | 8.92 | 162 | 30.74 | 24 | 4.55 | 527 | 348.5 | 333.0 | 352.5 | 332.0 |
| 2024-10-29 | 8.68 (-0.04) | 0.27 (0.0) | 0.47 (-0.01) | -21 | 8.68 | 0 | 0.0 | -6 | 2.48 | 242 | 332.0 | 343.0 | 343.0 | 332.0 |
| 2024-10-28 | 8.72 (+0.13) | 0.27 (0.0) | 0.48 (-0.04) | 57 | 18.94 | 0 | 0.0 | -21 | 6.98 | 301 | 343.0 | 349.5 | 351.0 | 338.5 |
| 2024-10-25 | 8.59 (+0.04) | 0.27 (0.0) | 0.52 (-0.01) | 27 | 18.62 | 0 | 0.0 | -4 | 2.76 | 145 | 347.5 | 348.0 | 350.0 | 344.5 |
| 2024-10-24 | 8.55 (+0.04) | 0.27 (0.0) | 0.53 (-0.01) | 8 | 3.27 | 5 | 2.04 | -6 | 2.45 | 245 | 349.0 | 346.5 | 353.5 | 344.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 8.51 (+0.1) | 0.27 (-0.19) | 0.54 (-0.03) | 89 | 23.8 | -105 | 28.07 | -17 | 4.55 | 374 | 348.5 | 351.0 | 354.5 | 346.0 |
| 2024-10-22 | 8.41 (+0.02) | 0.46 (-0.22) | 0.57 (-0.03) | 52 | 18.84 | -122 | 44.2 | -15 | 5.43 | 276 | 355.0 | 363.0 | 363.0 | 355.0 |
| 2024-10-21 | 8.39 (+0.01) | 0.68 (+0.29) | 0.6 (+0.05) | 11 | 6.83 | 0 | 0.0 | 26 | 16.15 | 161 | 360.0 | 360.5 | 365.0 | 359.0 |
| 2024-10-18 | 8.38 (-0.17) | 0.39 (0.0) | 0.55 (0.0) | -113 | 24.2 | 0 | 0.0 | -1 | 0.21 | 467 | 358.5 | 366.5 | 367.0 | 352.5 |
| 2024-10-17 | 8.55 (+0.13) | 0.39 (0.0) | 0.55 (-0.01) | -100 | 22.32 | 0 | 0.0 | -8 | 1.79 | 448 | 363.0 | 365.0 | 365.0 | 356.5 |
| 2024-10-16 | 8.42 (-0.1) | 0.39 (0.0) | 0.56 (-0.03) | -96 | 17.05 | 0 | 0.0 | -14 | 2.49 | 563 | 365.0 | 363.0 | 371.0 | 360.0 |
| 2024-10-15 | 8.52 (-0.18) | 0.39 (0.0) | 0.59 (+0.15) | -100 | 5.97 | 0 | 0.0 | 82 | 4.9 | 1675 | 370.5 | 358.5 | 382.0 | 354.5 |
| 2024-10-14 | 8.7 (-0.36) | 0.39 (+0.11) | 0.44 (0.0) | -271 | 27.26 | 62 | 6.24 | -2 | 0.2 | 994 | 354.0 | 357.5 | 361.0 | 349.0 |
| 2024-10-11 | 9.06 (+0.46) | 0.28 (+0.01) | 0.44 (+0.01) | 260 | 23.79 | 2 | 0.18 | 9 | 0.82 | 1093 | 354.0 | 333.0 | 354.0 | 333.0 |
| 2024-10-09 | 8.6 (-0.06) | 0.27 (0.0) | 0.43 (-0.04) | -37 | 22.02 | 0 | 0.0 | -22 | 13.1 | 168 | 322.0 | 334.0 | 338.0 | 322.0 |
| 2024-10-08 | 8.66 (+0.13) | 0.27 (-0.1) | 0.47 (0.0) | 22 | 8.0 | -52 | 18.91 | -4 | 1.45 | 275 | 332.0 | 328.5 | 333.0 | 324.5 |
| 2024-10-07 | 8.53 (-0.04) | 0.37 (0.0) | 0.47 (0.0) | -15 | 15.0 | 0 | 0.0 | 1 | 1.0 | 100 | 331.0 | 331.5 | 333.5 | 330.0 |
| 2024-10-04 | 8.57 (+0.03) | 0.37 (0.0) | 0.47 (-0.06) | 14 | 6.57 | 0 | 0.0 | -32 | 15.02 | 213 | 330.5 | 337.5 | 337.5 | 328.0 |
| 2024-10-01 | 8.54 (0.0) | 0.37 (0.0) | 0.53 (+0.03) | -2 | 1.29 | 0 | 0.0 | 19 | 12.26 | 155 | 337.0 | 337.0 | 339.0 | 331.5 |
| 2024-09-30 | 8.54 (-0.23) | 0.37 (0.0) | 0.5 (-0.01) | -139 | 38.4 | 0 | 0.0 | -7 | 1.93 | 362 | 336.0 | 350.5 | 350.5 | 334.5 |
| 2024-09-27 | 8.77 (-0.25) | 0.37 (+0.37) | 0.51 (-0.06) | -144 | 19.02 | 202 | 26.68 | -32 | 4.23 | 757 | 342.5 | 349.0 | 353.0 | 342.5 |
| 2024-09-26 | 9.02 (+0.01) | 0.0 (0.0) | 0.57 (+0.14) | 30 | 3.49 | 0 | 0.0 | 74 | 8.6 | 860 | 345.5 | 335.5 | 348.5 | 331.5 |
| 2024-09-25 | 9.01 (-0.28) | 0.0 (0.0) | 0.43 (+0.01) | -143 | 54.58 | 0 | 0.0 | 6 | 2.29 | 262 | 330.5 | 334.0 | 335.5 | 330.5 |
| 2024-09-24 | 9.29 (-0.65) | 0.0 (0.0) | 0.42 (0.0) | -324 | 59.89 | 0 | 0.0 | 1 | 0.18 | 541 | 334.0 | 337.0 | 337.0 | 327.0 |
| 2024-09-23 | 9.94 (+0.14) | 0.0 (0.0) | 0.42 (0.0) | 73 | 21.16 | 0 | 0.0 | -1 | 0.29 | 345 | 337.0 | 334.0 | 337.5 | 327.0 |
| 2024-09-20 | 9.8 (+0.04) | 0.0 (0.0) | 0.42 (-0.02) | 11 | 1.71 | -5 | 0.78 | -11 | 1.71 | 645 | 330.0 | 339.5 | 343.0 | 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 | |||
| 2024-09-19 | 9.76 (+0.46) | 0.0 (0.0) | 0.44 (+0.08) | 207 | 31.6 | 0 | 0.0 | 43 | 6.56 | 655 | 330.0 | 314.0 | 331.0 | 308.5 |
| 2024-09-18 | 9.3 (-0.64) | 0.0 (0.0) | 0.36 (0.0) | -409 | 61.69 | 0 | 0.0 | 1 | 0.15 | 663 | 314.0 | 325.0 | 325.0 | 306.0 |
| 2024-09-16 | 9.94 (-0.14) | 0.0 (0.0) | 0.36 (+0.02) | -93 | 39.57 | -21 | 8.94 | 11 | 4.68 | 235 | 323.0 | 320.0 | 323.0 | 314.5 |
| 2024-09-13 | 10.08 (-0.02) | 0.0 (0.0) | 0.34 (0.0) | 11 | 6.21 | 0 | 0.0 | 0 | 0.0 | 177 | 323.0 | 322.0 | 325.0 | 316.0 |
| 2024-09-12 | 10.1 (+0.14) | 0.0 (-0.05) | 0.34 (+0.05) | 68 | 12.81 | -147 | 27.68 | 32 | 6.03 | 531 | 322.0 | 317.5 | 326.5 | 311.5 |
| 2024-09-11 | 9.96 (+0.07) | 0.05 (0.0) | 0.29 (0.0) | 39 | 20.31 | 0 | 0.0 | -1 | 0.52 | 192 | 309.0 | 298.5 | 309.0 | 298.5 |
| 2024-09-10 | 9.89 (-0.14) | 0.05 (0.0) | 0.29 (0.0) | -97 | 21.41 | 2 | 0.44 | -1 | 0.22 | 453 | 302.0 | 310.5 | 310.5 | 298.5 |
| 2024-09-09 | 10.03 (+0.02) | 0.05 (0.0) | 0.29 (+0.02) | 7 | 7.0 | -5 | 5.0 | 10 | 10.0 | 100 | 307.0 | 301.0 | 307.5 | 299.0 |
| 2024-09-06 | 10.01 (+0.03) | 0.05 (0.0) | 0.27 (-0.01) | 10 | 6.17 | 0 | 0.0 | -3 | 1.85 | 162 | 307.0 | 306.5 | 311.5 | 301.5 |
| 2024-09-05 | 9.98 (-0.05) | 0.05 (-0.05) | 0.28 (0.0) | -20 | 7.35 | -25 | 9.19 | -4 | 1.47 | 272 | 305.5 | 309.0 | 311.0 | 301.5 |
| 2024-09-04 | 10.03 (-0.12) | 0.1 (0.0) | 0.28 (-0.04) | -69 | 11.73 | 0 | 0.0 | -18 | 3.06 | 588 | 305.5 | 301.0 | 315.5 | 295.5 |
| 2024-09-03 | 10.15 (-0.01) | 0.1 (0.0) | 0.32 (-0.01) | 4 | 1.02 | 0 | 0.0 | -9 | 2.3 | 391 | 320.0 | 331.5 | 331.5 | 320.0 |
| 2024-09-02 | 10.16 (-0.28) | 0.1 (0.0) | 0.33 (-0.01) | -171 | 24.93 | 0 | 0.0 | -4 | 0.58 | 686 | 331.5 | 343.0 | 343.5 | 327.5 |
| 2024-08-30 | 10.44 (-0.15) | 0.1 (0.0) | 0.34 (-0.07) | -119 | 15.18 | -2 | 0.26 | -39 | 4.97 | 784 | 341.5 | 349.0 | 349.0 | 336.5 |
| 2024-08-29 | 10.59 (+0.13) | 0.1 (+0.02) | 0.41 (+0.02) | 64 | 5.83 | 15 | 1.37 | 13 | 1.19 | 1097 | 346.0 | 329.0 | 352.0 | 324.0 |
| 2024-08-28 | 10.46 (+0.03) | 0.08 (0.0) | 0.39 (-0.01) | 3 | 0.54 | 0 | 0.0 | -6 | 1.09 | 551 | 330.0 | 332.5 | 334.0 | 325.0 |
| 2024-08-27 | 10.43 (-0.19) | 0.08 (0.0) | 0.4 (0.0) | -117 | 16.34 | 0 | 0.0 | -1 | 0.14 | 716 | 332.0 | 333.0 | 338.0 | 330.0 |
| 2024-08-26 | 10.62 (-0.34) | 0.08 (+0.03) | 0.4 (+0.04) | -192 | 17.11 | 15 | 1.34 | 21 | 1.87 | 1122 | 328.0 | 324.0 | 342.5 | 322.0 |
| 2024-08-23 | 10.96 (-0.31) | 0.05 (0.0) | 0.36 (+0.01) | -166 | 28.97 | 0 | 0.0 | 5 | 0.87 | 573 | 322.5 | 313.5 | 324.5 | 311.0 |
| 2024-08-22 | 11.27 (-0.01) | 0.05 (0.0) | 0.35 (+0.01) | -10 | 1.8 | 0 | 0.0 | 5 | 0.9 | 556 | 317.5 | 313.0 | 322.0 | 311.0 |
| 2024-08-21 | 11.28 (+0.1) | 0.05 (-0.02) | 0.34 (-0.4) | -15 | 1.41 | -14 | 1.32 | -217 | 20.45 | 1061 | 309.5 | 308.0 | 324.0 | 308.0 |
| 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 | 11.18 (-0.2) | 0.07 (+0.01) | 0.74 (+0.03) | -109 | 19.09 | 10 | 1.75 | 13 | 2.28 | 571 | 310.5 | 316.0 | 321.5 | 310.5 |
| 2024-08-19 | 11.38 (+0.35) | 0.06 (0.0) | 0.71 (-0.01) | 187 | 31.06 | 0 | 0.0 | 0 | 0.0 | 602 | 315.5 | 310.5 | 317.5 | 306.0 |
| 2024-08-16 | 11.03 (-0.17) | 0.06 (-0.53) | 0.72 (0.0) | -96 | 6.83 | -292 | 20.78 | -1 | 0.07 | 1405 | 311.0 | 313.5 | 328.5 | 310.0 |
| 2024-08-15 | 11.2 (-0.4) | 0.59 (0.0) | 0.72 (0.0) | -223 | 16.92 | 0 | 0.0 | -1 | 0.08 | 1318 | 313.5 | 299.0 | 323.0 | 296.0 |
| 2024-08-14 | 11.6 (+0.02) | 0.59 (0.0) | 0.72 (0.0) | 43 | 16.86 | 0 | 0.0 | 1 | 0.39 | 255 | 296.0 | 296.0 | 301.5 | 294.0 |
| 2024-08-13 | 11.58 (-0.13) | 0.59 (-0.05) | 0.72 (+0.02) | -32 | 6.44 | -29 | 5.84 | 12 | 2.41 | 497 | 291.5 | 291.0 | 301.0 | 290.0 |
| 2024-08-12 | 11.71 (+0.08) | 0.64 (-0.35) | 0.7 (+0.01) | 44 | 7.03 | -193 | 30.83 | 6 | 0.96 | 626 | 290.0 | 290.0 | 292.0 | 286.0 |
| 2024-08-09 | 11.63 (+0.63) | 0.99 (-0.4) | 0.69 (0.0) | 344 | 45.32 | -220 | 28.99 | 0 | 0.0 | 759 | 286.5 | 293.5 | 293.5 | 281.5 |
| 2024-08-08 | 11.0 (+0.73) | 1.39 (-1.0) | 0.69 (0.0) | 401 | 36.45 | -551 | 50.09 | 0 | 0.0 | 1100 | 277.0 | 287.5 | 288.0 | 273.0 |
| 2024-08-07 | 10.27 (+0.24) | 2.39 (-0.71) | 0.69 (+0.01) | 141 | 14.81 | -387 | 40.65 | 4 | 0.42 | 952 | 289.5 | 291.5 | 302.0 | 287.5 |
| 2024-08-06 | 10.03 (+0.37) | 3.1 (-0.38) | 0.68 (-0.05) | 159 | 16.11 | -212 | 21.48 | -26 | 2.63 | 987 | 289.5 | 295.0 | 300.0 | 276.5 |
| 2024-08-05 | 9.66 (-0.03) | 3.48 (+0.04) | 0.73 (-0.04) | -17 | 2.73 | 23 | 3.69 | -23 | 3.69 | 623 | 289.5 | 299.0 | 307.5 | 289.0 |
| 2024-08-02 | 9.69 (-0.13) | 3.44 (-0.04) | 0.77 (0.0) | -100 | 29.85 | -23 | 6.87 | -2 | 0.6 | 335 | 321.0 | 334.0 | 334.0 | 321.0 |
| 2024-08-01 | 9.82 (+0.05) | 3.48 (-0.25) | 0.77 (0.0) | 44 | 8.41 | -135 | 25.81 | -2 | 0.38 | 523 | 341.0 | 335.0 | 352.5 | 332.0 |
| 2024-07-31 | 9.77 (-0.01) | 3.73 (-0.2) | 0.77 (+0.02) | 17 | 5.45 | -108 | 34.62 | 11 | 3.53 | 312 | 327.0 | 334.5 | 334.5 | 323.5 |
| 2024-07-30 | 9.78 (+0.4) | 3.93 (-0.18) | 0.75 (-0.07) | 200 | 36.76 | -101 | 18.57 | -33 | 6.07 | 544 | 335.0 | 331.0 | 338.5 | 322.5 |
| 2024-07-29 | 9.38 (-0.05) | 4.11 (-0.04) | 0.82 (0.0) | -44 | 14.77 | -25 | 8.39 | -5 | 1.68 | 298 | 334.0 | 351.0 | 354.0 | 334.0 |
| 2024-07-26 | 9.43 (0.0) | 4.15 (0.0) | 0.82 (-0.03) | -5 | 1.78 | 0 | 0.0 | -13 | 4.63 | 281 | 348.0 | 334.0 | 351.5 | 334.0 |
| 2024-07-23 | 9.43 (-0.11) | 4.15 (0.0) | 0.85 (+0.01) | -56 | 29.17 | 0 | 0.0 | 4 | 2.08 | 192 | 361.0 | 361.0 | 364.0 | 357.5 |
| 2024-07-22 | 9.54 (+0.06) | 4.15 (+1.72) | 0.84 (-0.02) | 38 | 8.05 | 10 | 2.12 | -9 | 1.91 | 472 | 356.0 | 362.5 | 362.5 | 346.0 |
| 2024-07-19 | 9.48 (-0.16) | 2.43 (+0.01) | 0.86 (-0.01) | -90 | 37.19 | 5 | 2.07 | -7 | 2.89 | 242 | 362.5 | 373.0 | 373.0 | 362.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 9.64 (-0.12) | 2.42 (-0.04) | 0.87 (-0.1) | -69 | 13.24 | -25 | 4.8 | -53 | 10.17 | 521 | 371.5 | 375.0 | 375.0 | 363.5 |
| 2024-07-17 | 9.76 (+0.03) | 2.46 (0.0) | 0.97 (0.0) | 13 | 8.07 | 0 | 0.0 | -5 | 3.11 | 161 | 378.5 | 381.5 | 383.0 | 377.0 |
| 2024-07-16 | 9.73 (-0.01) | 2.46 (-0.29) | 0.97 (-0.01) | 0 | 0.0 | -156 | 31.64 | -1 | 0.2 | 493 | 376.5 | 381.0 | 392.0 | 375.0 |
| 2024-07-15 | 9.74 (-0.02) | 2.75 (-0.07) | 0.98 (0.0) | -72 | 26.28 | -40 | 14.6 | -2 | 0.73 | 274 | 380.5 | 391.0 | 391.0 | 377.0 |
| 2024-07-12 | 9.76 (-0.26) | 2.82 (-0.31) | 0.98 (-0.02) | -142 | 25.18 | -172 | 30.5 | -12 | 2.13 | 564 | 382.0 | 385.5 | 393.0 | 380.5 |
| 2024-07-11 | 10.02 (-0.04) | 3.13 (+0.16) | 1.0 (-0.01) | 12 | 1.19 | 90 | 8.93 | -2 | 0.2 | 1008 | 393.5 | 379.0 | 399.0 | 378.5 |
| 2024-07-10 | 10.06 (+0.25) | 2.97 (-0.73) | 1.01 (+0.03) | 235 | 25.88 | -402 | 44.27 | 14 | 1.54 | 908 | 376.5 | 375.0 | 376.5 | 367.0 |
| 2024-07-09 | 9.81 (+0.5) | 3.7 (-0.66) | 0.98 (0.0) | 207 | 16.93 | -364 | 29.76 | 2 | 0.16 | 1223 | 375.0 | 382.5 | 384.0 | 369.5 |
| 2024-07-08 | 9.31 (+0.44) | 4.36 (-0.82) | 0.98 (-0.03) | 248 | 22.63 | -449 | 40.97 | -17 | 1.55 | 1096 | 381.0 | 393.0 | 394.5 | 376.5 |
| 2024-07-05 | 8.87 (-0.44) | 5.18 (-0.6) | 1.01 (-0.06) | -145 | 12.26 | -332 | 28.06 | -34 | 2.87 | 1183 | 392.0 | 408.5 | 414.5 | 389.0 |
| 2024-07-04 | 9.31 (+0.29) | 5.78 (-0.25) | 1.07 (-0.01) | 153 | 26.42 | -140 | 24.18 | -9 | 1.55 | 579 | 407.0 | 404.0 | 409.5 | 395.5 |
| 2024-07-03 | 9.02 (-0.14) | 6.03 (-0.28) | 1.08 (-0.03) | -81 | 16.3 | -153 | 30.78 | -11 | 2.21 | 497 | 403.0 | 410.5 | 412.5 | 399.5 |
| 2024-07-02 | 9.16 (+0.03) | 6.31 (-0.2) | 1.11 (+0.02) | -33 | 3.86 | -108 | 12.63 | 6 | 0.7 | 855 | 405.0 | 405.0 | 423.5 | 404.0 |
| 2024-07-01 | 9.13 (+0.03) | 6.51 (-0.09) | 1.09 (-0.01) | 20 | 11.36 | -51 | 28.98 | -1 | 0.57 | 176 | 405.0 | 406.5 | 411.5 | 403.5 |
| 2024-06-28 | 9.1 (0.0) | 6.6 (-0.23) | 1.1 (+0.01) | 49 | 16.72 | -128 | 43.69 | 2 | 0.68 | 293 | 405.0 | 407.5 | 410.5 | 402.0 |
| 2024-06-27 | 9.1 (-0.02) | 6.83 (-0.08) | 1.09 (-0.04) | -22 | 8.73 | -44 | 17.46 | -18 | 7.14 | 252 | 404.5 | 409.0 | 412.0 | 401.0 |
| 2024-06-26 | 9.12 (-0.01) | 6.91 (-0.1) | 1.13 (-0.01) | -9 | 3.14 | -51 | 17.77 | -8 | 2.79 | 287 | 408.0 | 415.0 | 415.0 | 405.0 |
| 2024-06-25 | 9.13 (+0.07) | 7.01 (-0.32) | 1.14 (-0.1) | 35 | 6.86 | -178 | 34.9 | -55 | 10.78 | 510 | 410.0 | 414.5 | 418.0 | 402.5 |
| 2024-06-24 | 9.06 (-0.32) | 7.33 (0.0) | 1.24 (-0.1) | -176 | 26.99 | 3 | 0.46 | -55 | 8.44 | 652 | 413.0 | 442.0 | 442.0 | 411.5 |
| 2024-06-21 | 9.38 (+0.1) | 7.33 (+0.34) | 1.34 (+0.02) | 45 | 6.04 | 183 | 24.56 | 12 | 1.61 | 745 | 442.0 | 435.0 | 447.5 | 430.0 |
| 2024-06-20 | 9.28 (-0.22) | 6.99 (+0.04) | 1.32 (-0.02) | -122 | 24.7 | 25 | 5.06 | -13 | 2.63 | 494 | 435.0 | 432.0 | 438.0 | 429.0 |
| 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 | 9.5 (+0.02) | 6.95 (+0.19) | 1.34 (0.0) | 9 | 1.64 | 104 | 18.91 | 3 | 0.55 | 550 | 430.0 | 424.0 | 434.5 | 420.0 |
| 2024-06-18 | 9.48 (-0.07) | 6.76 (+0.15) | 1.34 (0.0) | -48 | 13.87 | 80 | 23.12 | -3 | 0.87 | 346 | 420.5 | 425.5 | 429.0 | 420.5 |
| 2024-06-17 | 9.55 (-0.01) | 6.61 (-0.09) | 1.34 (-0.03) | -11 | 4.45 | -50 | 20.24 | -13 | 5.26 | 247 | 422.0 | 431.0 | 431.0 | 418.0 |
| 2024-06-14 | 9.56 (+0.07) | 6.7 (+0.03) | 1.37 (+0.02) | 30 | 9.9 | 19 | 6.27 | 10 | 3.3 | 303 | 426.0 | 424.0 | 427.0 | 411.5 |
| 2024-06-13 | 9.49 (-0.23) | 6.67 (+0.07) | 1.35 (+0.09) | -143 | 14.1 | 39 | 3.85 | 47 | 4.64 | 1014 | 425.0 | 406.5 | 437.0 | 406.5 |
| 2024-06-12 | 9.72 (0.0) | 6.6 (+0.01) | 1.26 (-0.02) | -8 | 4.04 | 0 | 0.0 | -9 | 4.55 | 198 | 402.0 | 400.0 | 409.5 | 400.0 |
| 2024-06-11 | 9.72 (+0.03) | 6.59 (-0.16) | 1.28 (-0.05) | -7 | 1.33 | -83 | 15.81 | -28 | 5.33 | 525 | 399.0 | 415.5 | 415.5 | 397.5 |
| 2024-06-07 | 9.69 (+0.12) | 6.75 (+0.13) | 1.33 (0.0) | 69 | 10.83 | 71 | 11.15 | 1 | 0.16 | 637 | 412.5 | 409.5 | 422.5 | 407.5 |
| 2024-06-06 | 9.57 (+0.07) | 6.62 (0.0) | 1.33 (0.0) | 85 | 15.6 | 0 | 0.0 | -2 | 0.37 | 545 | 408.5 | 419.5 | 421.5 | 403.5 |
| 2024-06-05 | 9.5 (+0.23) | 6.62 (+0.04) | 1.33 (-0.04) | 130 | 25.49 | 20 | 3.92 | -22 | 4.31 | 510 | 412.5 | 422.5 | 425.5 | 409.5 |
| 2024-06-04 | 9.27 (-0.14) | 6.58 (-0.03) | 1.37 (+0.04) | -108 | 25.53 | -16 | 3.78 | 21 | 4.96 | 423 | 421.0 | 426.0 | 440.5 | 420.0 |
| 2024-06-03 | 9.41 (+0.02) | 6.61 (0.0) | 1.33 (0.0) | 9 | 3.77 | 0 | 0.0 | 0 | 0.0 | 239 | 425.0 | 427.5 | 431.0 | 422.5 |
| 2024-05-31 | 9.39 (+0.17) | 6.61 (-0.29) | 1.33 (-0.01) | 105 | 16.85 | -159 | 25.52 | -3 | 0.48 | 623 | 425.5 | 431.5 | 433.0 | 420.0 |
| 2024-05-30 | 9.22 (+0.06) | 6.9 (-0.62) | 1.34 (-0.05) | 20 | 2.21 | -339 | 37.5 | -26 | 2.88 | 904 | 426.0 | 439.5 | 439.5 | 426.0 |
| 2024-05-29 | 9.16 (-0.06) | 7.52 (-0.12) | 1.39 (-0.04) | 13 | 1.9 | -68 | 9.93 | -27 | 3.94 | 685 | 439.5 | 449.0 | 450.0 | 437.0 |
| 2024-05-28 | 9.22 (+0.26) | 7.64 (-0.55) | 1.43 (-0.21) | 59 | 4.1 | -300 | 20.85 | -110 | 7.64 | 1439 | 447.0 | 461.5 | 468.5 | 439.0 |
| 2024-05-27 | 8.96 (-0.4) | 8.19 (+1.74) | 1.64 (+0.24) | -329 | 10.61 | 955 | 30.8 | 130 | 4.19 | 3101 | 459.0 | 443.0 | 479.0 | 433.0 |
| 2024-05-24 | 9.36 (+0.29) | 6.45 (+1.06) | 1.4 (+0.18) | 123 | 5.2 | 584 | 24.67 | 95 | 4.01 | 2367 | 435.5 | 412.0 | 443.0 | 409.0 |
| 2024-05-23 | 9.07 (-0.14) | 5.39 (+0.12) | 1.22 (-0.03) | -104 | 17.16 | 66 | 10.89 | -15 | 2.48 | 606 | 404.5 | 411.5 | 411.5 | 400.0 |
| 2024-05-22 | 9.21 (+0.08) | 5.27 (+0.15) | 1.25 (+0.08) | 20 | 2.12 | 83 | 8.8 | 45 | 4.77 | 943 | 408.5 | 392.0 | 415.0 | 388.0 |
| 2024-05-21 | 9.13 (-0.02) | 5.12 (+0.06) | 1.17 (-0.01) | -18 | 8.61 | 30 | 14.35 | -7 | 3.35 | 209 | 385.0 | 391.5 | 395.0 | 385.0 |
| 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 | 9.15 (-0.15) | 5.06 (0.0) | 1.18 (-0.02) | -101 | 34.47 | 0 | 0.0 | -7 | 2.39 | 293 | 384.5 | 397.5 | 397.5 | 384.0 |
| 2024-05-17 | 9.3 (-0.02) | 5.06 (+0.08) | 1.2 (+0.01) | -14 | 3.48 | 46 | 11.44 | 5 | 1.24 | 402 | 392.5 | 391.0 | 396.5 | 387.0 |
| 2024-05-16 | 9.32 (-0.11) | 4.98 (+0.23) | 1.19 (+0.08) | -78 | 7.17 | 130 | 11.95 | 40 | 3.68 | 1088 | 390.0 | 393.0 | 399.0 | 385.0 |
| 2024-05-15 | 9.43 (-0.7) | 4.75 (+0.54) | 1.11 (+0.06) | -388 | 23.0 | 294 | 17.43 | 33 | 1.96 | 1687 | 388.0 | 382.5 | 399.0 | 382.5 |
| 2024-05-14 | 10.13 (+0.13) | 4.21 (-0.07) | 1.05 (+0.06) | 72 | 5.58 | -38 | 2.94 | 37 | 2.87 | 1291 | 382.5 | 348.5 | 382.5 | 348.5 |
| 2024-05-13 | 10.0 (+0.41) | 4.28 (-0.23) | 0.99 (-0.07) | 180 | 40.18 | -128 | 28.57 | -40 | 8.93 | 448 | 348.0 | 351.0 | 351.0 | 339.0 |
| 2024-05-10 | 9.59 (+0.55) | 4.51 (-0.54) | 1.06 (-0.01) | 303 | 42.68 | -296 | 41.69 | -4 | 0.56 | 710 | 351.0 | 365.0 | 365.0 | 344.0 |
| 2024-05-09 | 9.04 (-0.09) | 5.05 (-0.22) | 1.07 (-0.03) | -35 | 6.54 | -116 | 21.68 | -21 | 3.93 | 535 | 356.5 | 372.0 | 372.0 | 355.5 |
| 2024-05-08 | 9.13 (+0.37) | 5.27 (-0.5) | 1.1 (-0.01) | 216 | 40.91 | -279 | 52.84 | -5 | 0.95 | 528 | 369.5 | 370.0 | 370.0 | 362.0 |
| 2024-05-07 | 8.76 (+0.2) | 5.77 (-0.37) | 1.11 (-0.01) | 105 | 20.92 | -203 | 40.44 | -6 | 1.2 | 502 | 367.5 | 370.0 | 379.0 | 361.0 |
| 2024-05-06 | 8.56 (-0.1) | 6.14 (-0.21) | 1.12 (0.0) | -22 | 5.3 | -116 | 27.95 | 3 | 0.72 | 415 | 370.5 | 384.0 | 387.0 | 369.0 |
| 2024-05-03 | 8.66 (+0.01) | 6.35 (+0.02) | 1.12 (+0.05) | 9 | 4.86 | 10 | 5.41 | 25 | 13.51 | 185 | 373.5 | 374.5 | 379.0 | 373.5 |
| 2024-05-02 | 8.65 (+0.1) | 6.33 (-0.15) | 1.07 (-0.02) | 63 | 19.21 | -80 | 24.39 | -8 | 2.44 | 328 | 370.5 | 373.0 | 375.0 | 368.0 |
| 2024-04-30 | 8.55 (+0.02) | 6.48 (-0.07) | 1.09 (+0.02) | 23 | 10.45 | -40 | 18.18 | 6 | 2.73 | 220 | 377.0 | 382.0 | 382.0 | 375.5 |
| 2024-04-29 | 8.53 (-0.03) | 6.55 (-0.02) | 1.07 (-0.01) | -13 | 4.85 | -10 | 3.73 | -1 | 0.37 | 268 | 381.0 | 388.0 | 389.5 | 379.0 |
| 2024-04-26 | 8.56 (-0.1) | 6.57 (-0.02) | 1.08 (+0.05) | -42 | 26.92 | -13 | 8.33 | 24 | 15.38 | 156 | 382.0 | 385.0 | 390.5 | 381.0 |
| 2024-04-25 | 8.66 (-0.38) | 6.59 (-0.04) | 1.03 (-0.04) | -49 | 23.44 | -17 | 8.13 | -21 | 10.05 | 209 | 381.0 | 383.0 | 388.0 | 376.5 |
| 2024-04-24 | 9.04 (-0.06) | 6.63 (-0.08) | 1.07 (-0.05) | 90 | 18.95 | -48 | 10.11 | -26 | 5.47 | 475 | 389.5 | 377.5 | 390.5 | 377.5 |
| 2024-04-23 | 9.1 (+0.62) | 6.71 (-0.28) | 1.12 (-0.05) | 181 | 27.63 | -155 | 23.66 | -30 | 4.58 | 655 | 371.0 | 380.0 | 384.0 | 363.0 |
| 2024-04-22 | 8.48 (+0.4) | 6.99 (-0.5) | 1.17 (+0.01) | 210 | 32.31 | -263 | 40.46 | 8 | 1.23 | 650 | 376.0 | 391.0 | 396.0 | 371.0 |
| 2024-04-19 | 8.08 (+0.17) | 7.49 (-0.12) | 1.16 (+0.02) | 131 | 19.24 | -64 | 9.4 | 9 | 1.32 | 681 | 391.0 | 399.5 | 405.5 | 382.0 |
| 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 | 7.91 (-0.19) | 7.61 (-0.37) | 1.14 (-0.03) | -181 | 20.0 | -206 | 22.76 | -16 | 1.77 | 905 | 405.5 | 421.0 | 423.0 | 404.0 |
| 2024-04-17 | 8.1 (0.0) | 7.98 (-0.02) | 1.17 (-0.02) | 2 | 0.27 | -6 | 0.82 | -9 | 1.23 | 730 | 427.5 | 402.5 | 429.0 | 400.0 |
| 2024-04-16 | 8.1 (+0.22) | 8.0 (-0.15) | 1.19 (-0.04) | 115 | 14.95 | -88 | 11.44 | -24 | 3.12 | 769 | 397.0 | 416.0 | 416.0 | 395.0 |
| 2024-04-15 | 7.88 (-0.11) | 8.15 (-0.03) | 1.23 (+0.01) | -71 | 15.81 | -17 | 3.79 | 7 | 1.56 | 449 | 423.5 | 426.5 | 430.0 | 412.0 |
| 2024-04-12 | 7.99 (+0.06) | 8.18 (+0.03) | 1.22 (+0.03) | 30 | 10.68 | 18 | 6.41 | 17 | 6.05 | 281 | 431.0 | 426.5 | 432.0 | 425.0 |
| 2024-04-11 | 7.93 (-0.04) | 8.15 (0.0) | 1.19 (-0.05) | -33 | 12.22 | 0 | 0.0 | -25 | 9.26 | 270 | 426.0 | 430.0 | 430.0 | 416.5 |
| 2024-04-10 | 7.97 (+0.07) | 8.15 (+0.04) | 1.24 (+0.01) | 27 | 10.93 | 22 | 8.91 | 5 | 2.02 | 247 | 429.0 | 425.0 | 430.0 | 424.5 |
| 2024-04-09 | 7.9 (-0.16) | 8.11 (-0.06) | 1.23 (-0.01) | -128 | 24.57 | -35 | 6.72 | -8 | 1.54 | 521 | 422.0 | 434.0 | 434.0 | 421.0 |
| 2024-04-08 | 8.06 (+0.03) | 8.17 (-0.04) | 1.24 (+0.02) | 9 | 1.91 | -17 | 3.61 | 11 | 2.34 | 471 | 434.0 | 431.5 | 440.0 | 427.5 |
| 2024-04-03 | 8.03 (-0.01) | 8.21 (+0.01) | 1.22 (+0.01) | 4 | 0.93 | 3 | 0.7 | 2 | 0.47 | 428 | 429.0 | 430.0 | 445.5 | 427.5 |
| 2024-04-02 | 8.04 (-0.05) | 8.2 (-0.36) | 1.21 (0.0) | -49 | 6.85 | -199 | 27.83 | 3 | 0.42 | 715 | 430.0 | 445.0 | 446.5 | 427.5 |
| 2024-04-01 | 8.09 (+0.02) | 8.56 (-0.19) | 1.21 (0.0) | -22 | 4.73 | -100 | 21.51 | 3 | 0.65 | 465 | 445.5 | 447.0 | 449.0 | 437.5 |
| 2024-03-29 | 8.07 (+0.16) | 8.75 (+0.34) | 1.21 (+0.05) | 50 | 6.02 | 182 | 21.93 | 22 | 2.65 | 830 | 444.5 | 429.0 | 450.0 | 429.0 |
| 2024-03-28 | 7.91 (-0.23) | 8.41 (+0.2) | 1.16 (+0.01) | -155 | 44.03 | 109 | 30.97 | 10 | 2.84 | 352 | 427.0 | 426.5 | 434.0 | 426.5 |
| 2024-03-27 | 8.14 (+0.02) | 8.21 (-0.16) | 1.15 (-0.03) | 17 | 2.49 | -84 | 12.28 | -17 | 2.49 | 684 | 427.5 | 431.5 | 437.5 | 422.0 |
| 2024-03-26 | 8.12 (-0.13) | 8.37 (-0.44) | 1.18 (+0.02) | -89 | 10.79 | -243 | 29.45 | 9 | 1.09 | 825 | 433.0 | 460.0 | 460.0 | 433.0 |
| 2024-03-25 | 8.25 (-0.09) | 8.81 (-0.07) | 1.16 (+0.05) | -16 | 5.69 | -42 | 14.95 | 27 | 9.61 | 281 | 458.5 | 463.0 | 464.5 | 457.0 |
| 2024-03-22 | 8.34 (-0.08) | 8.88 (+0.01) | 1.11 (-0.02) | -59 | 22.78 | 8 | 3.09 | -8 | 3.09 | 259 | 457.0 | 463.0 | 467.5 | 457.0 |
| 2024-03-21 | 8.42 (+0.09) | 8.87 (+0.11) | 1.13 (+0.01) | 40 | 3.84 | 63 | 6.05 | 4 | 0.38 | 1042 | 460.0 | 470.0 | 479.0 | 460.0 |
| 2024-03-20 | 8.33 (-0.29) | 8.76 (-0.57) | 1.12 (-0.06) | -177 | 15.31 | -313 | 27.08 | -35 | 3.03 | 1156 | 460.5 | 474.5 | 479.0 | 458.0 |
| 2024-03-19 | 8.62 (+0.11) | 9.33 (+0.32) | 1.18 (+0.12) | 78 | 5.38 | 175 | 12.06 | 67 | 4.62 | 1451 | 476.5 | 466.5 | 494.5 | 464.0 |
| 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 | 8.51 (-0.52) | 9.01 (+0.1) | 1.06 (-0.07) | -301 | 28.94 | 52 | 5.0 | -37 | 3.56 | 1040 | 464.0 | 480.0 | 483.0 | 463.0 |
| 2024-03-15 | 9.03 (+0.14) | 8.91 (+1.12) | 1.13 (-0.2) | 64 | 2.3 | 614 | 22.02 | -110 | 3.95 | 2788 | 473.0 | 460.0 | 494.5 | 453.5 |
| 2024-03-14 | 8.89 (+0.12) | 7.79 (+0.03) | 1.33 (+0.15) | 39 | 2.71 | 16 | 1.11 | 84 | 5.85 | 1437 | 450.0 | 433.5 | 464.0 | 421.0 |
| 2024-03-13 | 8.77 (-0.34) | 7.76 (0.0) | 1.18 (+0.05) | -188 | 41.41 | 0 | 0.0 | 24 | 5.29 | 454 | 433.0 | 434.0 | 439.0 | 430.5 |
| 2024-03-12 | 9.11 (-0.32) | 7.76 (-0.21) | 1.13 (-0.04) | -140 | 25.32 | -112 | 20.25 | -20 | 3.62 | 553 | 431.5 | 438.0 | 442.0 | 430.0 |
| 2024-03-11 | 9.43 (-0.1) | 7.97 (+0.03) | 1.17 (-0.05) | -57 | 11.42 | 12 | 2.4 | -27 | 5.41 | 499 | 437.0 | 435.0 | 451.5 | 435.0 |
| 2024-03-08 | 9.53 (+0.16) | 7.94 (+0.05) | 1.22 (-0.17) | 91 | 8.91 | 34 | 3.33 | -91 | 8.91 | 1021 | 433.0 | 456.0 | 460.5 | 429.0 |
| 2024-03-07 | 9.37 (+0.17) | 7.89 (+0.05) | 1.39 (-0.17) | 76 | 8.36 | 22 | 2.42 | -98 | 10.78 | 909 | 449.0 | 457.0 | 463.0 | 442.0 |
| 2024-03-06 | 9.2 (-0.22) | 7.84 (-0.06) | 1.56 (-0.09) | -102 | 18.09 | -30 | 5.32 | -50 | 8.87 | 564 | 454.0 | 463.0 | 463.0 | 453.0 |
| 2024-03-05 | 9.42 (-0.05) | 7.9 (-0.27) | 1.65 (+0.05) | -22 | 3.65 | -151 | 25.08 | 28 | 4.65 | 602 | 463.5 | 474.5 | 474.5 | 460.5 |
| 2024-03-04 | 9.47 (-0.33) | 8.17 (+0.07) | 1.6 (+0.02) | -122 | 14.52 | 40 | 4.76 | 15 | 1.79 | 840 | 471.0 | 473.5 | 483.5 | 469.5 |
| 2024-03-01 | 9.8 (-0.03) | 8.1 (-0.13) | 1.58 (-0.09) | -27 | 4.66 | -69 | 11.9 | -50 | 8.62 | 580 | 469.5 | 472.0 | 475.0 | 465.0 |
| 2024-02-29 | 9.83 (-0.43) | 8.23 (+0.04) | 1.67 (-0.01) | -234 | 32.73 | 20 | 2.8 | -10 | 1.4 | 715 | 472.0 | 482.5 | 486.0 | 469.5 |
| 2024-02-27 | 10.26 (-0.1) | 8.19 (+0.08) | 1.68 (-0.09) | -51 | 6.16 | 45 | 5.43 | -46 | 5.56 | 828 | 475.0 | 482.5 | 486.5 | 462.5 |
| 2024-02-26 | 10.36 (-0.58) | 8.11 (+0.2) | 1.77 (-0.35) | -318 | 19.9 | 111 | 6.95 | -193 | 12.08 | 1598 | 477.5 | 495.0 | 497.0 | 472.5 |
| 2024-02-23 | 10.94 (-0.1) | 7.91 (+0.5) | 2.12 (+0.43) | -22 | 0.87 | 273 | 10.76 | 238 | 9.38 | 2536 | 499.0 | 459.0 | 499.0 | 455.0 |
| 2024-02-22 | 11.04 (-0.19) | 7.41 (+0.09) | 1.69 (+0.04) | -105 | 16.77 | 50 | 7.99 | 23 | 3.67 | 626 | 454.0 | 455.5 | 460.0 | 447.0 |
| 2024-02-21 | 11.23 (-0.47) | 7.32 (+0.02) | 1.65 (-0.04) | -245 | 26.37 | 12 | 1.29 | -26 | 2.8 | 929 | 450.5 | 474.5 | 482.5 | 450.5 |
| 2024-02-20 | 11.7 (-0.45) | 7.3 (+0.08) | 1.69 (-0.06) | -251 | 15.74 | 44 | 2.76 | -33 | 2.07 | 1595 | 475.0 | 481.5 | 483.5 | 466.5 |
| 2024-02-19 | 12.15 (+0.04) | 7.22 (+0.04) | 1.75 (+0.26) | -7 | 0.68 | 22 | 2.12 | 146 | 14.09 | 1036 | 475.0 | 455.0 | 480.0 | 444.5 |
| 2024-02-16 | 12.11 (-0.03) | 7.18 (-0.14) | 1.49 (+0.01) | -34 | 6.97 | -76 | 15.57 | 2 | 0.41 | 488 | 455.5 | 463.0 | 463.0 | 452.0 |
| 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 | 12.14 (+0.19) | 7.32 (-0.09) | 1.48 (+0.02) | 81 | 14.94 | -51 | 9.41 | 12 | 2.21 | 542 | 463.0 | 463.0 | 474.0 | 457.5 |
| 2024-02-05 | 11.95 (-0.13) | 7.41 (+0.04) | 1.46 (+0.02) | -81 | 12.58 | 22 | 3.42 | 13 | 2.02 | 644 | 461.5 | 470.0 | 470.0 | 457.0 |
| 2024-02-02 | 12.08 (-0.73) | 7.37 (+0.63) | 1.44 (-0.09) | -365 | 21.43 | 349 | 20.49 | -52 | 3.05 | 1703 | 470.0 | 470.0 | 475.0 | 460.5 |
| 2024-02-01 | 12.81 (-0.32) | 6.74 (+0.21) | 1.53 (+0.15) | -168 | 10.63 | 112 | 7.09 | 86 | 5.44 | 1580 | 466.5 | 445.5 | 468.5 | 443.5 |
| 2024-01-31 | 13.13 (+0.29) | 6.53 (+0.06) | 1.38 (-0.27) | 157 | 11.36 | 34 | 2.46 | -150 | 10.85 | 1382 | 445.5 | 451.0 | 451.0 | 432.0 |
| 2024-01-30 | 12.84 (+0.19) | 6.47 (0.0) | 1.65 (+0.02) | 90 | 6.99 | -2 | 0.16 | 9 | 0.7 | 1288 | 455.0 | 445.5 | 459.5 | 443.0 |
| 2024-01-29 | 12.65 (-0.28) | 6.47 (+0.05) | 1.63 (+0.01) | -188 | 17.85 | 30 | 2.85 | 8 | 0.76 | 1053 | 447.5 | 462.0 | 463.5 | 442.0 |
| 2024-01-26 | 12.93 (-0.37) | 6.42 (+0.14) | 1.62 (-0.19) | -276 | 21.87 | 76 | 6.02 | -107 | 8.48 | 1262 | 449.0 | 459.5 | 459.5 | 445.5 |
| 2024-01-25 | 13.3 (-0.5) | 6.28 (+0.94) | 1.81 (+0.21) | -342 | 10.54 | 514 | 15.83 | 117 | 3.6 | 3246 | 458.5 | 446.0 | 464.5 | 438.0 |
| 2024-01-24 | 13.8 (-0.07) | 5.34 (+0.37) | 1.6 (+0.02) | -91 | 3.42 | 206 | 7.74 | 13 | 0.49 | 2661 | 441.5 | 424.0 | 452.0 | 423.0 |
| 2024-01-23 | 13.87 (-0.1) | 4.97 (0.0) | 1.58 (-0.02) | -56 | 19.86 | 0 | 0.0 | -9 | 3.19 | 282 | 417.5 | 424.0 | 425.5 | 416.0 |
| 2024-01-22 | 13.97 (-0.11) | 4.97 (-0.56) | 1.6 (+0.08) | -59 | 7.42 | 77 | 9.69 | 41 | 5.16 | 795 | 424.0 | 417.0 | 428.5 | 409.5 |
| 2024-01-19 | 14.08 (+0.03) | 5.53 (-0.08) | 1.52 (+0.03) | 33 | 5.25 | -43 | 6.85 | 16 | 2.55 | 628 | 415.0 | 409.0 | 416.0 | 407.0 |
| 2024-01-18 | 14.05 (-0.09) | 5.61 (-0.24) | 1.49 (-0.03) | -45 | 7.83 | -129 | 22.43 | -13 | 2.26 | 575 | 405.0 | 407.5 | 412.0 | 401.5 |
| 2024-01-17 | 14.14 (-0.28) | 5.85 (-0.14) | 1.52 (-0.11) | -126 | 11.28 | -80 | 7.16 | -62 | 5.55 | 1117 | 406.0 | 427.0 | 436.0 | 406.0 |
| 2024-01-16 | 14.42 (-0.04) | 5.99 (-0.17) | 1.63 (+0.01) | -7 | 1.78 | -91 | 23.1 | 5 | 1.27 | 394 | 430.0 | 434.0 | 434.0 | 426.0 |
| 2024-01-15 | 14.46 (+0.12) | 6.16 (-0.14) | 1.62 (-0.09) | 60 | 7.89 | -79 | 10.39 | -48 | 6.32 | 760 | 434.5 | 438.0 | 438.0 | 416.5 |
| 2024-01-12 | 14.34 (-0.22) | 6.3 (0.0) | 1.71 (-0.02) | -124 | 31.0 | 0 | 0.0 | -14 | 3.5 | 400 | 437.0 | 439.0 | 439.5 | 433.0 |
| 2024-01-11 | 14.56 (-0.27) | 6.3 (+0.08) | 1.73 (-0.01) | -175 | 25.81 | 44 | 6.49 | -3 | 0.44 | 678 | 439.5 | 438.0 | 443.5 | 432.0 |
| 2024-01-10 | 14.83 (-0.12) | 6.22 (+0.24) | 1.74 (+0.06) | -54 | 9.68 | 128 | 22.94 | 32 | 5.73 | 558 | 437.0 | 428.5 | 440.0 | 427.5 |
| 2024-01-09 | 14.95 (0.0) | 5.98 (-0.01) | 1.68 (-0.07) | -9 | 1.93 | -2 | 0.43 | -40 | 8.58 | 466 | 427.5 | 436.5 | 437.5 | 423.0 |
| 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 | 14.95 (-0.28) | 5.99 (+0.27) | 1.75 (+0.07) | -166 | 36.48 | 148 | 32.53 | 41 | 9.01 | 455 | 430.0 | 434.0 | 437.5 | 430.0 |
| 2024-01-05 | 15.23 (+0.18) | 5.72 (-0.03) | 1.68 (-0.08) | 103 | 21.96 | -17 | 3.62 | -43 | 9.17 | 469 | 429.0 | 430.0 | 433.0 | 427.0 |
| 2024-01-04 | 15.05 (-0.14) | 5.75 (-0.06) | 1.76 (+0.01) | -73 | 23.25 | -32 | 10.19 | 5 | 1.59 | 314 | 428.0 | 429.0 | 434.5 | 425.0 |
| 2024-01-03 | 15.19 (+0.03) | 5.81 (-0.17) | 1.75 (+0.02) | 16 | 2.17 | -93 | 12.62 | 14 | 1.9 | 737 | 429.0 | 434.5 | 434.5 | 423.0 |
| 2024-01-02 | 15.16 (+0.58) | 5.98 (-0.76) | 1.73 (0.0) | 316 | 22.57 | -420 | 30.0 | -3 | 0.21 | 1400 | 436.0 | 453.0 | 456.0 | 431.0 |
| 2023-12-29 | 14.58 (+0.1) | 6.74 (-0.39) | 1.73 (+0.07) | 83 | 7.01 | -212 | 17.91 | 38 | 3.21 | 1184 | 455.0 | 452.5 | 456.0 | 441.5 |
| 2023-12-28 | 14.48 (+0.21) | 7.13 (-0.18) | 1.66 (+0.15) | 117 | 5.89 | -99 | 4.98 | 81 | 4.08 | 1987 | 450.0 | 462.0 | 468.0 | 445.5 |
| 2023-12-27 | 14.27 (-0.06) | 7.31 (-0.2) | 1.51 (-0.09) | -12 | 0.82 | -111 | 7.58 | -48 | 3.28 | 1464 | 464.5 | 476.0 | 479.0 | 462.5 |
| 2023-12-26 | 14.33 (+0.25) | 7.51 (+0.52) | 1.6 (-0.19) | 181 | 5.26 | 288 | 8.37 | -106 | 3.08 | 3442 | 477.0 | 459.0 | 489.5 | 459.0 |
| 2023-12-25 | 14.08 (+0.17) | 6.99 (+0.5) | 1.79 (-0.44) | 81 | 2.81 | 273 | 9.49 | -241 | 8.37 | 2878 | 454.5 | 450.5 | 474.0 | 450.5 |
| 2023-12-22 | 13.91 (+1.14) | 6.49 (+1.42) | 2.23 (+0.09) | 641 | 18.17 | 780 | 22.11 | 48 | 1.36 | 3528 | 443.5 | 418.5 | 451.5 | 414.0 |
| 2023-12-21 | 12.77 (-0.04) | 5.07 (0.0) | 2.14 (+0.01) | -5 | 1.52 | 0 | 0.0 | 7 | 2.13 | 329 | 410.5 | 408.5 | 414.5 | 405.0 |
| 2023-12-20 | 12.81 (-0.05) | 5.07 (+0.02) | 2.13 (-0.04) | -35 | 6.89 | 10 | 1.97 | -21 | 4.13 | 508 | 412.5 | 417.5 | 420.0 | 411.5 |
| 2023-12-19 | 12.86 (+0.06) | 5.05 (+0.28) | 2.17 (-0.1) | 29 | 4.76 | 153 | 25.12 | -59 | 9.69 | 609 | 414.5 | 405.0 | 415.0 | 401.0 |
| 2023-12-18 | 12.8 (-0.09) | 4.77 (-0.05) | 2.27 (+0.03) | -28 | 5.0 | -26 | 4.64 | 21 | 3.75 | 560 | 409.5 | 408.0 | 417.0 | 404.0 |
| 2023-12-15 | 12.89 (-0.22) | 4.82 (+0.1) | 2.24 (0.0) | -98 | 21.49 | 58 | 12.72 | -4 | 0.88 | 456 | 405.5 | 415.0 | 416.5 | 405.5 |
| 2023-12-14 | 13.11 (-0.11) | 4.72 (-0.21) | 2.24 (+0.08) | -106 | 6.52 | -117 | 7.2 | 47 | 2.89 | 1625 | 413.0 | 419.0 | 430.5 | 411.0 |
| 2023-12-13 | 13.22 (-0.02) | 4.93 (+0.15) | 2.16 (-0.13) | -26 | 3.33 | 85 | 10.9 | -71 | 9.1 | 780 | 415.0 | 415.0 | 418.0 | 406.5 |
| 2023-12-12 | 13.24 (+0.48) | 4.78 (+0.26) | 2.29 (+0.16) | 259 | 10.59 | 140 | 5.72 | 84 | 3.43 | 2446 | 414.0 | 393.0 | 422.0 | 391.5 |
| 2023-12-11 | 12.76 (-0.09) | 4.52 (+0.15) | 2.13 (-0.02) | -47 | 17.22 | 83 | 30.4 | -10 | 3.66 | 273 | 390.5 | 394.5 | 396.0 | 389.5 |
| 2023-12-08 | 12.85 (+0.11) | 4.37 (+0.14) | 2.15 (0.0) | 61 | 11.53 | 75 | 14.18 | 1 | 0.19 | 529 | 391.0 | 386.0 | 394.0 | 386.0 |
| 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 | 12.74 (-0.04) | 4.23 (0.0) | 2.15 (-0.03) | -40 | 18.35 | 0 | 0.0 | -19 | 8.72 | 218 | 385.0 | 388.5 | 391.5 | 378.5 |
| 2023-12-06 | 12.78 (-0.07) | 4.23 (0.0) | 2.18 (-0.02) | -30 | 21.9 | 0 | 0.0 | -9 | 6.57 | 137 | 386.5 | 384.5 | 390.0 | 383.5 |
| 2023-12-05 | 12.85 (-0.03) | 4.23 (0.0) | 2.2 (-0.01) | 22 | 11.76 | 0 | 0.0 | -3 | 1.6 | 187 | 388.5 | 388.0 | 389.5 | 383.5 |
| 2023-12-04 | 12.88 (0.0) | 4.23 (0.0) | 2.21 (+0.02) | -1 | 0.31 | 0 | 0.0 | 9 | 2.8 | 321 | 389.0 | 394.0 | 396.0 | 383.5 |
| 2023-12-01 | 12.88 (-0.26) | 4.23 (0.0) | 2.19 (-0.03) | -111 | 25.75 | 0 | 0.0 | -14 | 3.25 | 431 | 394.0 | 396.5 | 396.5 | 390.5 |
| 2023-11-30 | 13.14 (+0.52) | 4.23 (+0.08) | 2.22 (+0.07) | 280 | 38.51 | 44 | 6.05 | 37 | 5.09 | 727 | 397.5 | 386.0 | 397.5 | 382.0 |
| 2023-11-29 | 12.62 (+0.21) | 4.15 (-0.13) | 2.15 (+0.01) | 136 | 28.16 | -70 | 14.49 | 5 | 1.04 | 483 | 385.0 | 381.5 | 385.0 | 378.5 |
| 2023-11-28 | 12.41 (-0.05) | 4.28 (-0.1) | 2.14 (+0.01) | 4 | 1.29 | -54 | 17.48 | 5 | 1.62 | 309 | 381.5 | 381.5 | 384.0 | 376.5 |
| 2023-11-27 | 12.46 (+0.11) | 4.38 (-0.53) | 2.13 (+0.34) | 65 | 8.61 | -291 | 38.54 | 185 | 24.5 | 755 | 378.0 | 378.5 | 382.5 | 375.5 |
| 2023-11-24 | 12.35 (-0.24) | 4.91 (-0.27) | 1.79 (+0.26) | -144 | 16.88 | -150 | 17.58 | 145 | 17.0 | 853 | 381.5 | 388.0 | 392.0 | 376.5 |
| 2023-11-23 | 12.59 (-0.32) | 5.18 (-0.18) | 1.53 (-0.06) | -183 | 16.4 | -101 | 9.05 | -31 | 2.78 | 1116 | 388.0 | 395.0 | 403.5 | 386.5 |
| 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 | 9.11 (+0.27) | 0.09 (-0.42) | 0.39 (-0.13) | 117 | 8.97 | -232 | 17.78 | -73 | 5.59 | 1305 | 330.0 | 336.0 | 338.0 | 315.5 |
| 2024-11-15 | 8.84 (-0.04) | 0.51 (0.0) | 0.52 (-0.01) | -44 | 3.72 | 1 | 0.08 | -5 | 0.42 | 1183 | 338.5 | 344.0 | 357.0 | 336.0 |
| 2024-11-08 | 8.88 (-0.09) | 0.51 (-0.07) | 0.53 (-0.01) | -70 | 5.27 | -38 | 2.86 | -8 | 0.6 | 1329 | 344.0 | 351.5 | 365.5 | 344.0 |
| 2024-11-01 | 8.97 (+0.38) | 0.58 (+0.31) | 0.54 (+0.02) | 167 | 12.36 | 166 | 12.29 | 11 | 0.81 | 1351 | 352.5 | 349.5 | 352.5 | 332.0 |
| 2024-10-25 | 8.59 (+0.21) | 0.27 (-0.12) | 0.52 (-0.03) | 187 | 15.56 | -222 | 18.47 | -16 | 1.33 | 1202 | 347.5 | 360.5 | 365.0 | 344.5 |
| 2024-10-18 | 8.38 (-0.68) | 0.39 (+0.11) | 0.55 (+0.11) | -680 | 16.39 | 62 | 1.49 | 57 | 1.37 | 4150 | 358.5 | 357.5 | 382.0 | 349.0 |
| 2024-10-11 | 9.06 (+0.49) | 0.28 (-0.09) | 0.44 (-0.03) | 230 | 14.05 | -50 | 3.05 | -16 | 0.98 | 1637 | 354.0 | 331.5 | 354.0 | 322.0 |
| 2024-10-04 | 8.57 (-0.2) | 0.37 (0.0) | 0.47 (-0.04) | -127 | 17.37 | 0 | 0.0 | -20 | 2.74 | 731 | 330.5 | 350.5 | 350.5 | 328.0 |
| 2024-09-27 | 8.77 (-1.03) | 0.37 (+0.37) | 0.51 (+0.09) | -508 | 18.36 | 202 | 7.3 | 48 | 1.73 | 2767 | 342.5 | 334.0 | 353.0 | 327.0 |
| 2024-09-20 | 9.8 (-0.28) | 0.0 (0.0) | 0.42 (+0.08) | -284 | 12.91 | -26 | 1.18 | 44 | 2.0 | 2199 | 330.0 | 320.0 | 343.0 | 306.0 |
| 2024-09-13 | 10.08 (+0.07) | 0.0 (-0.05) | 0.34 (+0.07) | 28 | 1.92 | -150 | 10.3 | 40 | 2.75 | 1456 | 323.0 | 301.0 | 326.5 | 298.5 |
| 2024-09-06 | 10.01 (-0.43) | 0.05 (-0.05) | 0.27 (-0.07) | -246 | 11.71 | -25 | 1.19 | -38 | 1.81 | 2101 | 307.0 | 343.0 | 343.5 | 295.5 |
| 2024-08-30 | 10.44 (-0.52) | 0.1 (+0.05) | 0.34 (-0.02) | -361 | 8.45 | 28 | 0.66 | -12 | 0.28 | 4272 | 341.5 | 324.0 | 352.0 | 322.0 |
| 2024-08-23 | 10.96 (-0.07) | 0.05 (-0.01) | 0.36 (-0.36) | -113 | 3.36 | -4 | 0.12 | -194 | 5.76 | 3366 | 322.5 | 310.5 | 324.5 | 306.0 |
| 2024-08-16 | 11.03 (-0.6) | 0.06 (-0.93) | 0.72 (+0.03) | -264 | 6.43 | -514 | 12.52 | 17 | 0.41 | 4104 | 311.0 | 290.0 | 328.5 | 286.0 |
| 2024-08-09 | 11.63 (+1.94) | 0.99 (-2.45) | 0.69 (-0.08) | 1028 | 23.25 | -1347 | 30.46 | -45 | 1.02 | 4422 | 286.5 | 299.0 | 307.5 | 273.0 |
| 2024-08-02 | 9.69 (+0.26) | 3.44 (-0.71) | 0.77 (-0.05) | 117 | 5.81 | -392 | 19.47 | -31 | 1.54 | 2013 | 321.0 | 351.0 | 354.0 | 321.0 |
| 2024-07-26 | 9.43 (-0.05) | 4.15 (+1.72) | 0.82 (-0.04) | -23 | 2.43 | 10 | 1.06 | -18 | 1.9 | 946 | 348.0 | 362.5 | 364.0 | 334.0 |
| 2024-07-19 | 9.48 (-0.28) | 2.43 (-0.39) | 0.86 (-0.12) | -218 | 12.88 | -216 | 12.76 | -68 | 4.02 | 1693 | 362.5 | 391.0 | 392.0 | 362.5 |
| 2024-07-12 | 9.76 (+0.89) | 2.82 (-2.36) | 0.98 (-0.03) | 560 | 11.67 | -1297 | 27.02 | -15 | 0.31 | 4800 | 382.0 | 393.0 | 399.0 | 367.0 |
| 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 | 8.87 (-0.23) | 5.18 (-1.42) | 1.01 (-0.09) | -86 | 2.61 | -784 | 23.81 | -49 | 1.49 | 3293 | 392.0 | 406.5 | 423.5 | 389.0 |
| 2024-06-28 | 9.1 (-0.28) | 6.6 (-0.73) | 1.1 (-0.24) | -123 | 6.16 | -398 | 19.94 | -134 | 6.71 | 1996 | 405.0 | 442.0 | 442.0 | 401.0 |
| 2024-06-21 | 9.38 (-0.18) | 7.33 (+0.63) | 1.34 (-0.03) | -127 | 5.33 | 342 | 14.35 | -14 | 0.59 | 2384 | 442.0 | 431.0 | 447.5 | 418.0 |
| 2024-06-14 | 9.56 (-0.13) | 6.7 (-0.05) | 1.37 (+0.04) | -128 | 6.27 | -25 | 1.22 | 20 | 0.98 | 2041 | 426.0 | 415.5 | 437.0 | 397.5 |
| 2024-06-07 | 9.69 (+0.3) | 6.75 (+0.14) | 1.33 (0.0) | 185 | 7.85 | 75 | 3.18 | -2 | 0.08 | 2356 | 412.5 | 427.5 | 440.5 | 403.5 |
| 2024-05-31 | 9.39 (+0.03) | 6.61 (+0.16) | 1.33 (-0.07) | -132 | 1.95 | 89 | 1.32 | -36 | 0.53 | 6754 | 425.5 | 443.0 | 479.0 | 420.0 |
| 2024-05-24 | 9.36 (+0.06) | 6.45 (+1.39) | 1.4 (+0.2) | -80 | 1.81 | 763 | 17.26 | 111 | 2.51 | 4421 | 435.5 | 397.5 | 443.0 | 384.0 |
| 2024-05-17 | 9.3 (-0.29) | 5.06 (+0.55) | 1.2 (+0.14) | -228 | 4.64 | 304 | 6.18 | 75 | 1.52 | 4919 | 392.5 | 351.0 | 399.0 | 339.0 |
| 2024-05-10 | 9.59 (+0.93) | 4.51 (-1.84) | 1.06 (-0.06) | 567 | 21.06 | -1010 | 37.52 | -33 | 1.23 | 2692 | 351.0 | 384.0 | 387.0 | 344.0 |
| 2024-05-03 | 8.66 (+0.1) | 6.35 (-0.22) | 1.12 (+0.04) | 82 | 8.18 | -120 | 11.96 | 22 | 2.19 | 1003 | 373.5 | 388.0 | 389.5 | 368.0 |
| 2024-04-26 | 8.56 (+0.48) | 6.57 (-0.92) | 1.08 (-0.08) | 390 | 18.16 | -496 | 23.1 | -45 | 2.1 | 2147 | 382.0 | 391.0 | 396.0 | 363.0 |
| 2024-04-19 | 8.08 (+0.09) | 7.49 (-0.69) | 1.16 (-0.06) | -4 | 0.11 | -381 | 10.77 | -33 | 0.93 | 3536 | 391.0 | 426.5 | 430.0 | 382.0 |
| 2024-04-12 | 7.99 (-0.04) | 8.18 (-0.03) | 1.22 (0.0) | -95 | 5.3 | -12 | 0.67 | 0 | 0.0 | 1792 | 431.0 | 431.5 | 440.0 | 416.5 |
| 2024-04-03 | 8.03 (-0.04) | 8.21 (-0.54) | 1.22 (+0.01) | -67 | 4.16 | -296 | 18.4 | 8 | 0.5 | 1609 | 429.0 | 447.0 | 449.0 | 427.5 |
| 2024-03-29 | 8.07 (-0.27) | 8.75 (-0.13) | 1.21 (+0.1) | -193 | 6.49 | -78 | 2.62 | 51 | 1.71 | 2974 | 444.5 | 463.0 | 464.5 | 422.0 |
| 2024-03-22 | 8.34 (-0.69) | 8.88 (-0.03) | 1.11 (-0.02) | -419 | 8.46 | -15 | 0.3 | -9 | 0.18 | 4950 | 457.0 | 480.0 | 494.5 | 457.0 |
| 2024-03-15 | 9.03 (-0.5) | 8.91 (+0.97) | 1.13 (-0.09) | -282 | 4.92 | 530 | 9.25 | -49 | 0.85 | 5732 | 473.0 | 435.0 | 494.5 | 421.0 |
| 2024-03-08 | 9.53 (-0.27) | 7.94 (-0.16) | 1.22 (-0.36) | -79 | 2.01 | -85 | 2.16 | -196 | 4.98 | 3939 | 433.0 | 473.5 | 483.5 | 429.0 |
| 2024-03-01 | 9.8 (-1.14) | 8.1 (+0.19) | 1.58 (-0.54) | -630 | 16.93 | 107 | 2.87 | -299 | 8.03 | 3722 | 469.5 | 495.0 | 497.0 | 462.5 |
| 2024-02-23 | 10.94 (-1.17) | 7.91 (+0.73) | 2.12 (+0.63) | -630 | 9.37 | 401 | 5.96 | 348 | 5.18 | 6723 | 499.0 | 455.0 | 499.0 | 444.5 |
| 2024-02-16 | 12.11 (+0.16) | 7.18 (-0.23) | 1.49 (+0.03) | 47 | 4.56 | -127 | 12.33 | 14 | 1.36 | 1030 | 455.5 | 463.0 | 474.0 | 452.0 |
| 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 | 11.95 (-0.13) | 7.41 (+0.04) | 1.46 (+0.02) | -81 | 12.58 | 22 | 3.42 | 13 | 2.02 | 644 | 461.5 | 470.0 | 470.0 | 457.0 |
| 2024-02-02 | 12.08 (-0.85) | 7.37 (+0.95) | 1.44 (-0.18) | -474 | 6.76 | 523 | 7.46 | -99 | 1.41 | 7008 | 470.0 | 462.0 | 475.0 | 432.0 |
| 2024-01-26 | 12.93 (-1.15) | 6.42 (+0.89) | 1.62 (+0.1) | -824 | 9.99 | 873 | 10.59 | 55 | 0.67 | 8247 | 449.0 | 417.0 | 464.5 | 409.5 |
| 2024-01-19 | 14.08 (-0.26) | 5.53 (-0.77) | 1.52 (-0.19) | -85 | 2.45 | -422 | 12.14 | -102 | 2.93 | 3476 | 415.0 | 438.0 | 438.0 | 401.5 |
| 2024-01-12 | 14.34 (-0.89) | 6.3 (+0.58) | 1.71 (+0.03) | -528 | 20.64 | 318 | 12.43 | 16 | 0.63 | 2558 | 437.0 | 434.0 | 443.5 | 423.0 |
| 2024-01-05 | 15.23 (+0.65) | 5.72 (-1.02) | 1.68 (-0.05) | 362 | 12.39 | -562 | 19.24 | -27 | 0.92 | 2921 | 429.0 | 453.0 | 456.0 | 423.0 |
| 2023-12-29 | 14.58 (+0.67) | 6.74 (+0.25) | 1.73 (-0.5) | 450 | 4.11 | 139 | 1.27 | -276 | 2.52 | 10957 | 455.0 | 450.5 | 489.5 | 441.5 |
| 2023-12-22 | 13.91 (+1.02) | 6.49 (+1.67) | 2.23 (-0.01) | 602 | 10.87 | 917 | 16.56 | -4 | 0.07 | 5536 | 443.5 | 408.0 | 451.5 | 401.0 |
| 2023-12-15 | 12.89 (+0.04) | 4.82 (+0.45) | 2.24 (+0.09) | -18 | 0.32 | 249 | 4.46 | 46 | 0.82 | 5582 | 405.5 | 394.5 | 430.5 | 389.5 |
| 2023-12-08 | 12.85 (-0.03) | 4.37 (+0.14) | 2.15 (-0.04) | 12 | 0.86 | 75 | 5.38 | -21 | 1.51 | 1394 | 391.0 | 394.0 | 396.0 | 378.5 |
| 2023-12-01 | 12.88 (+0.53) | 4.23 (-0.68) | 2.19 (+0.4) | 374 | 13.82 | -371 | 13.71 | 218 | 8.05 | 2707 | 394.0 | 378.5 | 397.5 | 375.5 |
| 2023-11-24 | 12.35 (-0.42) | 4.91 (-0.78) | 1.79 (+0.28) | -236 | 6.66 | -431 | 12.17 | 154 | 4.35 | 3542 | 381.5 | 393.5 | 403.5 | 376.5 |
| 2023-11-17 | 12.77 (-0.24) | 5.69 (-0.21) | 1.51 (+0.17) | -79 | 4.66 | -114 | 6.73 | 95 | 5.61 | 1694 | 387.5 | 390.0 | 398.0 | 379.5 |
| 2023-11-10 | 13.01 (+0.12) | 5.9 (+0.22) | 1.34 (-0.25) | 227 | 7.03 | 121 | 3.75 | -139 | 4.3 | 3229 | 387.5 | 400.0 | 406.0 | 382.0 |
| 2023-11-03 | 12.89 (+1.65) | 5.68 (+2.34) | 1.59 (-1.13) | 928 | 12.12 | 1287 | 16.81 | -621 | 8.11 | 7656 | 398.5 | 366.0 | 403.0 | 358.0 |
| 2023-10-27 | 11.24 (0.0) | 3.34 (+0.35) | 2.72 (+0.05) | 90 | 3.44 | 493 | 18.82 | 29 | 1.11 | 2619 | 362.5 | 350.0 | 370.0 | 348.0 |
| 2023-10-20 | 11.24 (+0.03) | 2.99 (0.0) | 2.67 (+0.2) | 0 | 0.0 | 0 | 0.0 | 111 | 4.28 | 2595 | 350.0 | 343.0 | 353.0 | 328.0 |
| 2023-10-13 | 11.21 (-0.18) | 2.99 (-0.21) | 2.47 (+0.11) | -63 | 8.24 | -111 | 14.51 | 59 | 7.71 | 765 | 347.0 | 349.0 | 351.0 | 342.0 |
| 2023-10-06 | 11.39 (+0.02) | 3.2 (-0.32) | 2.36 (+0.26) | 102 | 6.75 | -178 | 11.77 | 141 | 9.33 | 1512 | 348.0 | 344.0 | 351.0 | 328.5 |
| 2023-09-28 | 11.37 (-0.89) | 3.52 (-0.33) | 2.1 (+0.66) | -110 | 6.59 | -180 | 10.78 | 364 | 21.81 | 1669 | 338.0 | 342.5 | 348.0 | 334.5 |
| 2023-09-22 | 12.26 (-0.33) | 3.85 (+0.01) | 1.44 (+0.35) | -272 | 10.7 | 4 | 0.16 | 193 | 7.6 | 2541 | 340.0 | 364.0 | 369.5 | 328.0 |
| 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 | 12.59 (+0.1) | 3.84 (+0.08) | 1.09 (-0.07) | -257 | 6.99 | 44 | 1.2 | -38 | 1.03 | 3675 | 365.5 | 371.5 | 385.0 | 359.0 |
| 2023-09-08 | 12.49 (+0.15) | 3.76 (+0.21) | 1.16 (+0.01) | 181 | 6.05 | 119 | 3.98 | 4 | 0.13 | 2993 | 373.0 | 371.0 | 392.0 | 365.0 |
| 2023-09-01 | 12.34 (+0.42) | 3.55 (-0.2) | 1.15 (-0.16) | 99 | 3.3 | -113 | 3.76 | -87 | 2.9 | 3004 | 369.5 | 377.0 | 384.0 | 368.0 |
| 2023-08-25 | 11.92 (+1.14) | 3.75 (-0.25) | 1.31 (+0.27) | 502 | 14.46 | -135 | 3.89 | 148 | 4.26 | 3472 | 377.0 | 353.5 | 383.0 | 349.5 |
| 2023-08-18 | 10.78 (+0.46) | 4.0 (-0.14) | 1.04 (+0.03) | 203 | 10.06 | -80 | 3.96 | 15 | 0.74 | 2018 | 352.0 | 334.5 | 363.5 | 332.5 |
| 2023-08-11 | 10.32 (+0.39) | 4.14 (-1.04) | 1.01 (-0.01) | 302 | 10.11 | -573 | 19.18 | 0 | 0.0 | 2987 | 340.5 | 355.0 | 368.0 | 334.5 |
| 2023-08-04 | 9.93 (+0.14) | 5.18 (+0.05) | 1.02 (-0.11) | -64 | 1.29 | 30 | 0.6 | -62 | 1.25 | 4965 | 359.0 | 387.0 | 408.5 | 351.0 |
| 2023-07-28 | 9.79 (-0.31) | 5.13 (-1.48) | 1.13 (+0.05) | -272 | 4.13 | -810 | 12.29 | 31 | 0.47 | 6591 | 384.0 | 385.0 | 403.5 | 374.0 |
| 2023-07-21 | 10.1 (+1.31) | 6.61 (-1.69) | 1.08 (+0.18) | 748 | 13.36 | -933 | 16.67 | 95 | 1.7 | 5597 | 385.0 | 345.0 | 385.0 | 326.5 |
| 2023-07-14 | 8.79 (+1.21) | 8.3 (-1.0) | 0.9 (+0.09) | 734 | 14.29 | -548 | 10.67 | 52 | 1.01 | 5137 | 344.0 | 310.0 | 354.5 | 310.0 |
| 2023-07-07 | 7.58 (+0.39) | 9.3 (+0.75) | 0.81 (-0.04) | 200 | 7.56 | -491 | 18.56 | -22 | 0.83 | 2646 | 309.0 | 309.0 | 329.0 | 302.5 |
| 2023-06-30 | 7.19 (-0.46) | 8.55 (-0.13) | 0.85 (+0.03) | -290 | 13.67 | -72 | 3.39 | 13 | 0.61 | 2122 | 306.0 | 308.5 | 309.5 | 292.5 |
| 2023-06-21 | 7.65 (-0.26) | 8.68 (-0.32) | 0.82 (-0.04) | -124 | 12.39 | -177 | 17.68 | -22 | 2.2 | 1001 | 308.5 | 317.5 | 323.5 | 306.0 |
| 2023-06-16 | 7.91 (+0.18) | 9.0 (-0.9) | 0.86 (-0.02) | 140 | 3.02 | -491 | 10.6 | -11 | 0.24 | 4630 | 318.5 | 340.0 | 354.0 | 314.0 |
| 2023-06-09 | 7.73 (+0.2) | 9.9 (-0.09) | 0.88 (+0.02) | 322 | 6.37 | -51 | 1.01 | 14 | 0.28 | 5055 | 334.0 | 310.5 | 336.0 | 302.0 |
| 2023-06-02 | 7.53 (+0.64) | 9.99 (+0.61) | 0.86 (+0.14) | 411 | 8.55 | 332 | 6.91 | 73 | 1.52 | 4807 | 309.5 | 279.5 | 323.0 | 278.5 |
| 2023-05-26 | 6.89 (+0.16) | 9.38 (-0.43) | 0.72 (-0.17) | 143 | 10.7 | -240 | 17.96 | -92 | 6.89 | 1336 | 276.0 | 278.5 | 287.0 | 275.5 |
| 2023-05-19 | 6.73 (-0.24) | 9.81 (+0.02) | 0.89 (0.0) | -110 | 6.41 | 14 | 0.82 | 2 | 0.12 | 1717 | 279.5 | 276.0 | 283.5 | 271.0 |
| 2023-05-12 | 6.97 (-0.12) | 9.79 (+0.16) | 0.89 (-0.11) | -121 | 6.67 | 91 | 5.02 | -58 | 3.2 | 1813 | 278.0 | 292.5 | 297.0 | 268.0 |
| 2023-05-05 | 7.09 (-0.01) | 9.63 (+0.18) | 1.0 (-0.06) | 12 | 0.84 | 100 | 6.99 | -34 | 2.38 | 1430 | 287.5 | 296.0 | 299.5 | 284.5 |
| 2023-04-28 | 7.1 (+0.46) | 9.45 (+0.35) | 1.06 (-0.48) | 236 | 6.23 | 190 | 5.01 | -268 | 7.07 | 3791 | 292.0 | 297.0 | 304.5 | 264.0 |
| 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 | 6.64 (+0.28) | 9.1 (+0.66) | 1.54 (-0.01) | 210 | 2.98 | 364 | 5.17 | 0 | 0.0 | 7044 | 297.0 | 295.0 | 322.5 | 293.0 |
| 2023-04-14 | 6.36 (+0.28) | 8.44 (-0.37) | 1.55 (+0.09) | 106 | 5.11 | -206 | 9.93 | 48 | 2.31 | 2075 | 294.5 | 302.0 | 315.0 | 293.5 |
| 2023-04-07 | 6.08 (-0.14) | 8.81 (-0.01) | 1.46 (-0.01) | -50 | 8.74 | -2 | 0.35 | -4 | 0.7 | 572 | 299.0 | 300.0 | 303.0 | 294.0 |
| 2023-03-31 | 6.22 (-0.15) | 8.82 (-1.64) | 1.47 (-0.19) | 79 | 3.85 | 32 | 1.56 | -97 | 4.73 | 2051 | 303.5 | 299.0 | 309.5 | 293.5 |
| 2023-03-24 | 6.37 (-0.52) | 10.46 (+0.61) | 1.66 (+0.5) | -311 | 3.39 | 331 | 3.61 | 271 | 2.95 | 9175 | 304.0 | 323.0 | 324.5 | 303.5 |
| 2023-03-17 | 6.89 (+0.36) | 9.85 (+0.82) | 1.16 (+0.05) | 214 | 2.88 | 441 | 5.93 | 30 | 0.4 | 7431 | 320.0 | 305.0 | 320.0 | 281.0 |
| 2023-03-10 | 6.53 (+0.13) | 9.03 (+1.23) | 1.11 (-0.1) | 61 | 1.11 | 674 | 12.22 | -55 | 1.0 | 5514 | 307.0 | 277.0 | 314.0 | 275.5 |
| 2023-03-03 | 6.4 (-0.01) | 7.8 (-0.26) | 1.21 (+0.04) | -16 | 1.41 | -147 | 13.0 | 18 | 1.59 | 1131 | 273.0 | 280.0 | 285.0 | 272.5 |
| 2023-02-24 | 6.41 (+0.36) | 8.06 (-0.12) | 1.17 (-0.21) | 215 | 7.01 | -61 | 1.99 | -110 | 3.59 | 3066 | 280.0 | 286.5 | 295.0 | 263.5 |
| 2023-02-17 | 6.05 (-0.14) | 8.18 (+0.26) | 1.38 (-0.11) | -219 | 7.55 | 143 | 4.93 | -60 | 2.07 | 2900 | 287.5 | 286.0 | 292.5 | 272.0 |
| 2023-02-10 | 6.19 (-0.07) | 7.92 (+0.25) | 1.49 (+0.19) | -60 | 1.64 | 135 | 3.7 | 104 | 2.85 | 3652 | 286.5 | 283.0 | 299.5 | 281.5 |
| 2023-02-03 | 6.26 (-0.66) | 7.67 (+1.29) | 1.3 (+0.11) | -380 | 4.15 | 699 | 7.64 | 57 | 0.62 | 9147 | 288.0 | 258.0 | 302.5 | 256.0 |
| 2023-01-17 | 6.92 (+0.13) | 6.38 (-0.12) | 1.19 (+0.16) | 69 | 6.98 | -62 | 6.27 | 87 | 8.8 | 989 | 249.5 | 246.5 | 251.5 | 241.5 |
| 2023-01-13 | 6.79 (-0.43) | 6.5 (+1.08) | 1.03 (+0.06) | -288 | 4.76 | 581 | 9.6 | 31 | 0.51 | 6050 | 244.5 | 246.0 | 259.0 | 241.5 |
| 2023-01-06 | 7.22 (-0.73) | 5.42 (+1.05) | 0.97 (+0.18) | -450 | 8.03 | 572 | 10.21 | 102 | 1.82 | 5601 | 243.0 | 236.0 | 250.0 | 231.0 |
| 2022-12-30 | 7.95 (+0.17) | 4.37 (+0.92) | 0.79 (+0.1) | 58 | 1.73 | 390 | 11.65 | 53 | 1.58 | 3348 | 234.0 | 231.0 | 238.0 | 217.0 |
| 2022-12-23 | 7.78 (-0.88) | 3.45 (-0.01) | 0.69 (-0.17) | -476 | 12.17 | -8 | 0.2 | -96 | 2.45 | 3912 | 229.0 | 252.5 | 253.0 | 218.0 |
| 2022-12-16 | 8.66 (+0.53) | 3.46 (+1.65) | 0.86 (+0.1) | 288 | 3.58 | 901 | 11.19 | 57 | 0.71 | 8053 | 251.5 | 212.0 | 257.0 | 210.5 |
| 2022-12-09 | 8.13 (+0.23) | 1.81 (-0.59) | 0.76 (-0.09) | 123 | 2.63 | -321 | 6.87 | -48 | 1.03 | 4673 | 212.0 | 234.5 | 238.0 | 210.5 |
| 2022-12-02 | 7.9 (-0.4) | 2.4 (-0.01) | 0.85 (-0.06) | -228 | 4.31 | -6 | 0.11 | -37 | 0.7 | 5294 | 234.5 | 229.5 | 247.0 | 229.0 |
| 2022-11-25 | 8.3 (+0.63) | 2.41 (-0.08) | 0.91 (0.0) | 345 | 10.46 | -45 | 1.36 | 2 | 0.06 | 3299 | 232.5 | 227.0 | 237.0 | 222.0 |
| 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 | 7.67 (-0.13) | 2.49 (-0.13) | 0.91 (+0.21) | -126 | 1.49 | -70 | 0.83 | 115 | 1.36 | 8453 | 229.5 | 206.0 | 236.0 | 206.0 |
| 2022-11-11 | 7.8 (-1.48) | 2.62 (+0.32) | 0.7 (+0.13) | -843 | 13.26 | 171 | 2.69 | 69 | 1.09 | 6356 | 205.0 | 189.0 | 214.5 | 184.0 |
| 2022-11-04 | 9.28 (+0.06) | 2.3 (+0.07) | 0.57 (+0.09) | 17 | 1.24 | 37 | 2.7 | 53 | 3.87 | 1369 | 184.0 | 182.0 | 186.0 | 178.5 |
| 2022-10-28 | 9.22 (-0.06) | 2.23 (-0.5) | 0.48 (+0.02) | 20 | 1.15 | -267 | 15.39 | 11 | 0.63 | 1735 | 179.5 | 186.5 | 191.0 | 173.0 |
| 2022-10-21 | 9.28 (+0.07) | 2.73 (+0.12) | 0.46 (-0.03) | 51 | 1.99 | 66 | 2.57 | -19 | 0.74 | 2566 | 182.5 | 185.5 | 197.0 | 170.5 |
| 2022-10-14 | 9.21 (+0.11) | 2.61 (-0.1) | 0.49 (+0.01) | 26 | 2.52 | -56 | 5.43 | 5 | 0.48 | 1031 | 187.5 | 196.0 | 199.0 | 184.5 |
| 2022-10-07 | 9.1 (+0.8) | 2.71 (+0.19) | 0.48 (+0.08) | 486 | 16.8 | 131 | 4.53 | 44 | 1.52 | 2893 | 202.0 | 180.0 | 212.0 | 180.0 |
| 2022-09-30 | 8.3 (+0.26) | 2.52 (-0.27) | 0.4 (-0.05) | 121 | 5.43 | -143 | 6.42 | -26 | 1.17 | 2229 | 184.5 | 211.0 | 211.0 | 180.0 |
| 2022-09-23 | 8.04 (-0.04) | 2.79 (-0.15) | 0.45 (0.0) | -22 | 1.85 | -81 | 6.82 | 0 | 0.0 | 1187 | 212.5 | 214.5 | 221.5 | 211.0 |
| 2022-09-16 | 8.08 (-0.07) | 2.94 (+0.01) | 0.45 (+0.03) | -38 | 1.43 | 7 | 0.26 | 13 | 0.49 | 2651 | 214.5 | 214.0 | 229.0 | 210.0 |
| 2022-09-08 | 8.15 (-0.04) | 2.93 (-1.1) | 0.42 (-0.01) | -51 | 1.67 | -600 | 19.67 | -5 | 0.16 | 3051 | 212.0 | 239.0 | 240.5 | 204.0 |
| 2022-09-02 | 8.19 (+0.39) | 4.03 (-0.26) | 0.43 (+0.11) | 163 | 6.56 | -142 | 5.72 | 63 | 2.54 | 2484 | 241.0 | 231.0 | 243.0 | 223.5 |
| 2022-08-26 | 7.8 (+0.12) | 4.29 (-0.8) | 0.32 (0.0) | 44 | 1.42 | -432 | 13.95 | -2 | 0.06 | 3096 | 244.0 | 261.5 | 262.0 | 243.0 |
| 2022-08-19 | 7.68 (-0.3) | 5.09 (+0.88) | 0.32 (+0.05) | -409 | 4.82 | 477 | 5.63 | 25 | 0.29 | 8479 | 264.0 | 237.5 | 273.0 | 237.5 |
| 2022-08-12 | 7.98 (+0.58) | 4.21 (-0.22) | 0.27 (0.0) | 271 | 13.53 | -117 | 5.84 | 1 | 0.05 | 2003 | 240.0 | 212.5 | 241.0 | 212.5 |
| 2022-08-05 | 7.4 (-0.11) | 4.43 (-0.58) | 0.27 (-0.06) | -56 | 2.01 | -319 | 11.45 | -31 | 1.11 | 2787 | 215.5 | 235.0 | 235.0 | 207.0 |
| 2022-07-29 | 7.51 (-0.39) | 5.01 (-0.1) | 0.33 (+0.06) | -209 | 5.56 | -49 | 1.3 | 29 | 0.77 | 3761 | 235.0 | 239.0 | 243.0 | 218.5 |
| 2022-07-22 | 7.9 (-1.23) | 5.11 (+1.26) | 0.27 (-0.03) | -668 | 10.65 | 681 | 10.85 | -13 | 0.21 | 6275 | 236.0 | 206.5 | 256.0 | 206.5 |
| 2022-07-15 | 9.13 (-0.33) | 3.85 (0.0) | 0.3 (+0.03) | -176 | 14.81 | -2 | 0.17 | 14 | 1.18 | 1188 | 204.0 | 220.5 | 220.5 | 195.0 |
| 2022-07-08 | 9.46 (+0.38) | 3.85 (-0.12) | 0.27 (-0.01) | 207 | 8.64 | -66 | 2.75 | -1 | 0.04 | 2396 | 217.5 | 202.0 | 234.0 | 191.0 |
| 2022-07-01 | 9.08 (+0.21) | 3.97 (-0.29) | 0.28 (+0.01) | 81 | 3.62 | -512 | 22.86 | 5 | 0.22 | 2240 | 208.5 | 238.0 | 249.0 | 208.5 |
| 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 | |||
| 2022-06-24 | 8.87 (+0.75) | 4.26 (-0.94) | 0.27 (0.0) | 404 | 15.97 | -507 | 20.04 | -1 | 0.04 | 2530 | 234.5 | 262.0 | 262.0 | 232.5 |
| 2022-06-17 | 8.12 (-0.11) | 5.2 (-0.15) | 0.27 (-0.04) | 30 | 1.62 | -84 | 4.53 | -21 | 1.13 | 1853 | 257.5 | 295.0 | 295.0 | 255.5 |
| 2022-06-10 | 8.23 (-0.18) | 5.35 (0.0) | 0.31 (+0.04) | -96 | 8.23 | 0 | 0.0 | 17 | 1.46 | 1166 | 299.5 | 321.5 | 321.5 | 297.5 |
| 2022-06-02 | 8.41 (+0.07) | 5.35 (-0.54) | 0.27 (+0.09) | 40 | 3.5 | -289 | 25.28 | 54 | 4.72 | 1143 | 316.0 | 319.0 | 324.0 | 308.0 |
| 2022-05-27 | 8.34 (-2.34) | 5.89 (-1.85) | 0.18 (-0.08) | -60 | 6.6 | -136 | 14.96 | -18 | 1.98 | 909 | 307.5 | 340.5 | 340.5 | 302.0 |
| 2022-05-20 | 10.68 (-0.9) | 7.74 (+0.63) | 0.26 (+0.1) | -271 | 16.57 | 273 | 16.7 | 42 | 2.57 | 1635 | 337.0 | 316.0 | 343.5 | 310.0 |
| 2022-05-13 | 11.58 (+1.94) | 7.11 (-2.32) | 0.16 (-0.02) | 845 | 28.97 | -1000 | 34.28 | -8 | 0.27 | 2917 | 311.0 | 324.0 | 324.0 | 297.0 |
| 2022-05-06 | 9.64 (+0.13) | 9.43 (-0.86) | 0.18 (-0.01) | -37 | 3.25 | -286 | 25.15 | -3 | 0.26 | 1137 | 332.0 | 357.0 | 365.0 | 327.0 |
| 2022-04-29 | 9.51 (+0.44) | 10.29 (-0.36) | 0.19 (+0.1) | 185 | 8.49 | -151 | 6.93 | 43 | 1.97 | 2179 | 357.0 | 346.5 | 358.5 | 326.5 |
| 2022-04-22 | 9.07 (-0.95) | 10.65 (-1.28) | 0.09 (-0.01) | -402 | 13.72 | -542 | 18.5 | -5 | 0.17 | 2930 | 359.0 | 375.5 | 385.0 | 347.0 |
| 2022-04-15 | 10.02 (-0.09) | 11.93 (-0.15) | 0.1 (-0.17) | 12 | 0.51 | -60 | 2.55 | -72 | 3.05 | 2357 | 380.0 | 386.5 | 389.5 | 351.0 |
| 2022-04-08 | 10.11 (-0.35) | 12.08 (-0.63) | 0.27 (-0.1) | -117 | 5.54 | -269 | 12.74 | -44 | 2.08 | 2111 | 393.5 | 397.0 | 402.0 | 371.5 |
| 2022-04-01 | 10.46 (+0.37) | 12.71 (-1.41) | 0.37 (-0.04) | 199 | 10.32 | -319 | 16.54 | -13 | 0.67 | 1929 | 405.0 | 401.0 | 422.5 | 396.0 |
| 2022-03-25 | 10.09 (+0.2) | 14.12 (-0.29) | 0.41 (-0.11) | -19 | 0.76 | -118 | 4.72 | -48 | 1.92 | 2498 | 407.0 | 414.0 | 426.0 | 401.5 |
| 2022-03-18 | 9.89 (+0.1) | 14.41 (+0.14) | 0.52 (-0.11) | 21 | 0.96 | 59 | 2.7 | -48 | 2.2 | 2185 | 408.5 | 429.0 | 432.5 | 389.5 |
| 2022-03-11 | 9.79 (-0.6) | 14.27 (+1.16) | 0.63 (-0.42) | -327 | 9.77 | 489 | 14.61 | -177 | 5.29 | 3346 | 420.0 | 408.0 | 436.0 | 380.5 |
| 2022-03-04 | 10.39 (-0.14) | 13.11 (-0.71) | 1.05 (-0.28) | -127 | 2.31 | -299 | 5.44 | -118 | 2.15 | 5499 | 409.0 | 487.0 | 490.0 | 401.0 |
| 2022-02-25 | 10.53 (-0.3) | 13.82 (-0.24) | 1.33 (+0.24) | -123 | 3.33 | -98 | 2.66 | 101 | 2.74 | 3691 | 487.0 | 439.0 | 487.0 | 433.0 |
| 2022-02-18 | 10.83 (+0.87) | 14.06 (+0.69) | 1.09 (+0.38) | 407 | 5.03 | 287 | 3.55 | 162 | 2.0 | 8086 | 438.5 | 410.5 | 479.5 | 399.0 |
| 2022-02-11 | 9.96 (-0.06) | 13.37 (+0.04) | 0.71 (+0.12) | -10 | 0.75 | 20 | 1.49 | 51 | 3.8 | 1341 | 410.5 | 403.5 | 418.0 | 397.5 |
| 2022-01-26 | 10.02 (-0.02) | 13.33 (0.0) | 0.59 (-0.16) | 7 | 1.12 | 0 | 0.0 | -68 | 10.88 | 625 | 398.0 | 382.5 | 405.5 | 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 | |||
| 2022-01-21 | 10.04 (-0.31) | 13.33 (-0.04) | 0.75 (+0.06) | -131 | 23.27 | -18 | 3.2 | 25 | 4.44 | 563 | 382.0 | 391.0 | 396.5 | 382.0 |
| 2022-01-14 | 10.35 (-0.5) | 13.37 (+0.03) | 0.69 (-0.16) | -184 | 21.42 | 11 | 1.28 | -68 | 7.92 | 859 | 388.0 | 399.0 | 399.5 | 380.0 |
| 2022-01-07 | 10.85 (-0.31) | 13.34 (+0.67) | 0.85 (+0.31) | -111 | 3.74 | 281 | 9.47 | 129 | 4.35 | 2968 | 396.5 | 402.5 | 427.5 | 391.0 |
| 2021-12-30 | 11.16 (-0.26) | 12.67 (+0.5) | 0.54 (-0.01) | -94 | 5.68 | 215 | 12.99 | -3 | 0.18 | 1655 | 400.0 | 387.0 | 400.5 | 386.0 |
| 2021-12-24 | 11.42 (+0.23) | 12.17 (-0.05) | 0.55 (+0.01) | 190 | 11.05 | -21 | 1.22 | 6 | 0.35 | 1720 | 387.0 | 380.0 | 395.5 | 373.0 |
| 2021-12-17 | 11.19 (-0.56) | 12.22 (+0.12) | 0.54 (+0.03) | -293 | 9.01 | 50 | 1.54 | 13 | 0.4 | 3252 | 380.0 | 376.5 | 399.5 | 372.0 |
| 2021-12-10 | 11.75 (-0.02) | 12.1 (+0.04) | 0.51 (+0.12) | -14 | 0.85 | 14 | 0.85 | 51 | 3.1 | 1646 | 376.5 | 374.0 | 379.0 | 361.0 |
| 2021-12-03 | 11.77 (-0.3) | 12.06 (+0.4) | 0.39 (-0.02) | -138 | 3.53 | 169 | 4.33 | -9 | 0.23 | 3906 | 374.5 | 365.0 | 400.0 | 359.5 |
| 2021-11-26 | 12.07 (-0.11) | 11.66 (+1.53) | 0.41 (+0.09) | -33 | 0.87 | 646 | 17.11 | 38 | 1.01 | 3776 | 371.5 | 353.5 | 386.0 | 353.5 |
| 2021-11-19 | 12.18 (-1.42) | 10.13 (+1.88) | 0.32 (-0.13) | -600 | 8.07 | 795 | 10.69 | -54 | 0.73 | 7434 | 360.0 | 345.0 | 393.0 | 345.0 |
| 2021-11-12 | 13.6 (+0.38) | 8.25 (+0.04) | 0.45 (+0.13) | 78 | 3.88 | 17 | 0.85 | 52 | 2.59 | 2008 | 334.0 | 293.0 | 336.5 | 291.0 |
| 2021-11-05 | 13.22 (-0.57) | 8.21 (-0.19) | 0.32 (+0.09) | -293 | 18.6 | -81 | 5.14 | 41 | 2.6 | 1575 | 296.0 | 319.0 | 323.0 | 294.0 |
| 2021-10-29 | 13.79 (-0.73) | 8.4 (+0.33) | 0.23 (+0.22) | -350 | 15.22 | 141 | 6.13 | 92 | 4.0 | 2299 | 317.0 | 292.0 | 323.5 | 278.0 |
| 2021-10-22 | 14.52 (+0.2) | 8.07 (-0.27) | 0.01 (+0.01) | 75 | 6.3 | -118 | 9.92 | 4 | 0.34 | 1190 | 289.0 | 287.0 | 301.0 | 278.0 |
| 2021-10-15 | 14.32 (+0.42) | 8.34 (-0.73) | 0.0 (-0.01) | 246 | 23.43 | -306 | 29.14 | -20 | 1.9 | 1050 | 283.0 | 287.0 | 288.5 | 273.5 |
| 2021-10-08 | 13.9 (+0.58) | 9.07 (-1.62) | 0.01 (-0.02) | 265 | 15.42 | -682 | 39.67 | -10 | 0.58 | 1719 | 290.5 | 309.0 | 316.0 | 290.0 |
| 2021-10-01 | 13.32 (-0.5) | 10.69 (-0.22) | 0.03 (-0.14) | -204 | 15.9 | -266 | 20.73 | -59 | 4.6 | 1283 | 310.0 | 350.0 | 350.0 | 301.0 |
| 2021-09-24 | 13.82 (+0.42) | 10.91 (-0.88) | 0.17 (-0.01) | 226 | 18.4 | -371 | 30.21 | -4 | 0.33 | 1228 | 345.0 | 328.5 | 354.0 | 328.5 |
| 2021-09-17 | 13.4 (+0.07) | 11.79 (-0.52) | 0.18 (-0.06) | 32 | 4.37 | -221 | 30.15 | -23 | 3.14 | 733 | 337.0 | 355.0 | 358.5 | 333.5 |
| 2021-09-10 | 13.33 (+0.88) | 12.31 (-0.11) | 0.24 (-0.09) | 430 | 26.81 | -44 | 2.74 | -38 | 2.37 | 1604 | 355.0 | 358.0 | 374.5 | 345.0 |
| 2021-09-03 | 12.45 (+0.12) | 12.42 (-0.26) | 0.33 (+0.01) | 17 | 1.03 | -111 | 6.74 | 1 | 0.06 | 1647 | 361.0 | 357.5 | 373.0 | 354.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 12.33 (-1.13) | 12.68 (+0.92) | 0.32 (-0.01) | -451 | 13.45 | 387 | 11.55 | -1 | 0.03 | 3352 | 355.0 | 325.0 | 365.5 | 325.0 |
| 2021-08-20 | 13.46 (-1.33) | 11.76 (-0.31) | 0.33 (-0.28) | -616 | 13.31 | -129 | 2.79 | -122 | 2.64 | 4628 | 327.0 | 362.0 | 365.5 | 307.0 |
| 2021-08-13 | 14.79 (-1.14) | 12.07 (+0.69) | 0.61 (-0.46) | -476 | 8.46 | 291 | 5.17 | -194 | 3.45 | 5626 | 364.0 | 381.5 | 398.0 | 359.0 |
| 2021-08-06 | 15.93 (+2.51) | 11.38 (-0.16) | 1.07 (+0.25) | 1052 | 18.91 | -69 | 1.24 | 105 | 1.89 | 5564 | 391.5 | 369.0 | 392.0 | 353.0 |
| 2021-07-30 | 13.42 (+0.08) | 11.54 (-0.37) | 0.82 (0.0) | 35 | 1.17 | -156 | 5.23 | 2 | 0.07 | 2982 | 365.0 | 377.0 | 381.0 | 361.0 |
| 2021-07-23 | 13.34 (+0.38) | 11.91 (+0.07) | 0.82 (+0.04) | 199 | 4.9 | 31 | 0.76 | 16 | 0.39 | 4059 | 377.0 | 367.5 | 395.5 | 360.0 |
| 2021-07-16 | 12.96 (+0.02) | 11.84 (-1.48) | 0.78 (+0.2) | -28 | 0.76 | -622 | 16.9 | 86 | 2.34 | 3681 | 371.0 | 373.5 | 380.0 | 358.5 |
| 2021-07-09 | 12.94 (-1.04) | 13.32 (-0.56) | 0.58 (-0.16) | -337 | 9.49 | -239 | 6.73 | -66 | 1.86 | 3551 | 368.0 | 400.5 | 405.0 | 367.0 |
| 2021-07-02 | 13.98 (+1.15) | 13.88 (-0.04) | 0.74 (+0.21) | 360 | 7.71 | 219 | 4.69 | 87 | 1.86 | 4667 | 402.5 | 374.0 | 407.0 | 368.0 |
| 2021-06-25 | 12.83 (-0.51) | 13.92 (-0.15) | 0.53 (-0.12) | -218 | 2.46 | -63 | 0.71 | -50 | 0.57 | 8848 | 375.0 | 400.0 | 427.5 | 368.0 |
| 2021-06-18 | 13.34 (-0.33) | 14.07 (+2.26) | 0.65 (-0.01) | -155 | 2.09 | 957 | 12.92 | -6 | 0.08 | 7408 | 400.0 | 351.0 | 410.0 | 351.0 |
| 2021-06-11 | 13.67 (+0.17) | 11.81 (+0.09) | 0.66 (-0.03) | -245 | 6.59 | 34 | 0.91 | -11 | 0.3 | 3719 | 351.0 | 345.0 | 361.0 | 337.5 |
| 2021-06-04 | 13.5 (-0.42) | 11.72 (-0.28) | 0.69 (+0.07) | -214 | 3.76 | -118 | 2.07 | 29 | 0.51 | 5696 | 340.0 | 341.5 | 362.5 | 332.0 |
| 2021-05-28 | 13.92 (-0.79) | 12.0 (-1.44) | 0.62 (+0.03) | -156 | 1.49 | -605 | 5.78 | 12 | 0.11 | 10475 | 339.0 | 353.5 | 397.5 | 327.5 |
| 2021-05-21 | 14.71 (-0.41) | 13.44 (+4.35) | 0.59 (-0.16) | 126 | 1.06 | 1916 | 16.1 | -61 | 0.51 | 11904 | 353.0 | 293.0 | 367.0 | 286.5 |
| 2021-05-14 | 15.12 (+0.02) | 9.09 (+2.13) | 0.75 (-0.03) | 101 | 1.53 | 880 | 13.29 | -13 | 0.2 | 6621 | 302.5 | 296.0 | 310.0 | 250.5 |
| 2021-05-07 | 15.1 (-0.36) | 6.96 (+0.31) | 0.78 (-0.06) | -170 | 4.28 | 127 | 3.2 | -24 | 0.6 | 3973 | 292.0 | 308.0 | 313.0 | 275.0 |
| 2021-04-29 | 15.46 (-1.13) | 6.65 (-0.44) | 0.84 (-0.47) | -467 | 6.98 | -182 | 2.72 | -192 | 2.87 | 6686 | 311.5 | 305.0 | 331.5 | 303.0 |
| 2021-04-23 | 16.59 (+0.13) | 7.09 (+0.14) | 1.31 (+0.58) | -5 | 0.15 | 58 | 1.76 | 238 | 7.22 | 3297 | 300.5 | 286.0 | 303.0 | 283.5 |
| 2021-04-16 | 16.46 (-0.77) | 6.95 (-0.29) | 0.73 (-0.29) | -310 | 12.09 | -119 | 4.64 | -117 | 4.56 | 2564 | 285.0 | 290.0 | 294.0 | 275.0 |
| 2021-04-09 | 17.23 (+0.51) | 7.24 (+0.11) | 1.02 (-0.14) | 263 | 7.85 | 45 | 1.34 | -58 | 1.73 | 3349 | 289.5 | 299.5 | 310.0 | 289.0 |
| 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 | 16.72 (+1.8) | 7.13 (-0.05) | 1.16 (+0.34) | 887 | 16.14 | 152 | 2.77 | 140 | 2.55 | 5496 | 295.5 | 287.0 | 305.5 | 285.5 |
| 2021-03-26 | 14.92 (+0.36) | 7.18 (+0.11) | 0.82 (+0.1) | 264 | 6.1 | 45 | 1.04 | 40 | 0.92 | 4325 | 284.0 | 269.0 | 291.5 | 267.0 |
| 2021-03-19 | 14.56 (+0.28) | 7.07 (-0.04) | 0.72 (+0.22) | 89 | 2.96 | -17 | 0.57 | 90 | 2.99 | 3008 | 271.0 | 260.0 | 278.0 | 259.0 |
| 2021-03-12 | 14.28 (-0.07) | 7.11 (-0.42) | 0.5 (-0.24) | -27 | 0.56 | -175 | 3.65 | -99 | 2.06 | 4797 | 260.0 | 277.0 | 279.5 | 259.0 |
| 2021-03-05 | 14.35 (+1.6) | 7.53 (+0.39) | 0.74 (-0.36) | 722 | 6.18 | 163 | 1.4 | -149 | 1.28 | 11678 | 271.5 | 287.5 | 302.0 | 265.0 |
| 2021-02-26 | 12.75 (+1.9) | 7.14 (+1.04) | 1.1 (+0.09) | 789 | 5.54 | 431 | 3.03 | 37 | 0.26 | 14239 | 277.5 | 256.5 | 296.5 | 256.5 |
| 2021-02-19 | 10.85 (-0.09) | 6.1 (-0.94) | 1.01 (-0.08) | -29 | 1.24 | -388 | 16.53 | -29 | 1.24 | 2347 | 256.0 | 255.5 | 265.0 | 249.0 |
| 2021-02-05 | 10.94 (-1.23) | 7.04 (+0.49) | 1.09 (+0.17) | -426 | 9.71 | 201 | 4.58 | 68 | 1.55 | 4388 | 250.5 | 250.0 | 270.0 | 239.0 |
| 2021-01-29 | 12.17 (+0.37) | 6.55 (-1.08) | 0.92 (-0.25) | 186 | 4.18 | -447 | 10.04 | -104 | 2.33 | 4454 | 247.0 | 261.5 | 264.5 | 242.0 |
| 2021-01-22 | 11.8 (+0.58) | 7.63 (-0.34) | 1.17 (-0.91) | 497 | 5.99 | -137 | 1.65 | -374 | 4.51 | 8292 | 266.0 | 279.0 | 283.5 | 252.0 |
| 2021-01-15 | 11.22 (+3.69) | 7.97 (+1.74) | 2.08 (+0.28) | 1397 | 8.62 | 715 | 4.41 | 113 | 0.7 | 16206 | 277.0 | 246.5 | 286.0 | 243.0 |
| 2021-01-08 | 7.53 (-0.02) | 6.23 (+3.28) | 1.8 (+0.96) | -238 | 1.36 | 1356 | 7.75 | 399 | 2.28 | 17501 | 243.0 | 212.0 | 247.5 | 208.5 |
| 2020-12-31 | 7.55 (-0.73) | 2.95 (+0.72) | 0.84 (-0.16) | -230 | 9.38 | 94 | 3.84 | -66 | 2.69 | 2451 | 211.0 | 213.5 | 218.5 | 206.0 |
| 2020-12-25 | 8.28 (-1.0) | 2.23 (-0.05) | 1.0 (-0.03) | -374 | 12.18 | -21 | 0.68 | -13 | 0.42 | 3071 | 211.0 | 210.0 | 213.0 | 199.0 |
| 2020-12-18 | 9.28 (+0.37) | 2.28 (-0.56) | 1.03 (+0.32) | -136 | 5.28 | -234 | 9.08 | 132 | 5.12 | 2576 | 208.0 | 201.0 | 210.5 | 196.0 |
| 2020-12-11 | 8.91 (-0.28) | 2.84 (-1.8) | 0.71 (-0.16) | 38 | 0.99 | -742 | 19.36 | -67 | 1.75 | 3832 | 201.0 | 216.0 | 216.5 | 194.0 |
| 2020-12-04 | 9.19 (+0.19) | 4.64 (0.0) | 0.87 (+0.1) | -72 | 2.4 | 0 | 0.0 | 43 | 1.43 | 2997 | 213.5 | 215.0 | 218.0 | 210.5 |
| 2020-11-27 | 9.0 (-0.82) | 4.64 (-0.34) | 0.77 (-0.05) | -403 | 7.02 | -140 | 2.44 | -22 | 0.38 | 5739 | 213.5 | 204.5 | 220.0 | 201.0 |
| 2020-11-20 | 9.82 (-1.74) | 4.98 (-1.56) | 0.82 (+0.02) | -678 | 13.21 | -643 | 12.53 | 7 | 0.14 | 5131 | 203.0 | 211.0 | 211.0 | 200.0 |
| 2020-11-13 | 11.56 (+0.03) | 6.54 (-6.77) | 0.8 (-0.35) | 147 | 1.64 | -2800 | 31.25 | -141 | 1.57 | 8959 | 208.5 | 232.0 | 232.5 | 198.0 |
| 2020-11-06 | 11.53 (+0.76) | 13.31 (-2.4) | 1.15 (+0.12) | 120 | 2.17 | -991 | 17.95 | 49 | 0.89 | 5521 | 228.5 | 223.5 | 233.0 | 212.0 |
| 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 | 10.77 (-0.14) | 15.71 (-0.64) | 1.03 (-0.21) | -167 | 5.83 | -262 | 9.15 | -89 | 3.11 | 2864 | 219.5 | 233.5 | 235.0 | 218.0 |
| 2020-10-23 | 10.91 (-0.23) | 16.35 (-0.19) | 1.24 (-0.2) | -149 | 3.54 | -79 | 1.88 | -82 | 1.95 | 4205 | 235.0 | 232.0 | 244.0 | 230.5 |
| 2020-10-16 | 11.14 (+0.13) | 16.54 (+1.43) | 1.44 (-0.18) | 226 | 3.59 | 594 | 9.45 | -75 | 1.19 | 6289 | 232.0 | 230.0 | 249.5 | 225.5 |
| 2020-10-08 | 11.01 (+0.12) | 15.11 (-0.36) | 1.62 (+0.1) | 86 | 2.95 | -150 | 5.15 | 43 | 1.48 | 2915 | 227.0 | 224.5 | 232.5 | 219.0 |
| 2020-09-30 | 10.89 (-0.06) | 15.47 (+0.77) | 1.52 (-0.07) | 18 | 1.0 | -6 | 0.33 | -31 | 1.73 | 1792 | 222.0 | 219.5 | 222.5 | 213.0 |
| 2020-09-25 | 10.95 (-0.32) | 14.7 (-0.31) | 1.59 (+0.22) | -226 | 4.62 | -128 | 2.62 | 94 | 1.92 | 4891 | 218.0 | 227.5 | 234.5 | 207.5 |
| 2020-09-18 | 11.27 (+0.57) | 15.01 (-1.55) | 1.37 (+0.97) | 217 | 3.43 | -643 | 10.17 | 400 | 6.33 | 6322 | 227.5 | 224.0 | 238.0 | 223.0 |
| 2020-09-11 | 10.7 (+0.79) | 16.56 (+0.76) | 0.4 (-0.81) | 412 | 2.1 | 317 | 1.61 | -336 | 1.71 | 19637 | 222.0 | 228.5 | 253.5 | 220.0 |
| 2020-09-04 | 9.91 (+1.82) | 15.8 (+1.06) | 1.21 (+0.1) | 737 | 4.51 | 433 | 2.65 | 43 | 0.26 | 16347 | 224.5 | 215.0 | 237.5 | 213.0 |
| 2020-08-28 | 8.09 (-0.41) | 14.74 (+0.44) | 1.11 (+0.27) | -130 | 1.86 | 183 | 2.61 | 109 | 1.56 | 7005 | 207.5 | 196.5 | 215.0 | 195.5 |
| 2020-08-21 | 8.5 (-0.7) | 14.3 (-0.41) | 0.84 (+0.04) | -348 | 3.32 | -167 | 1.59 | 16 | 0.15 | 10471 | 195.0 | 206.0 | 211.0 | 189.5 |
| 2020-08-14 | 9.2 (-0.86) | 14.71 (+0.13) | 0.8 (-0.1) | -357 | 7.15 | 49 | 0.98 | -40 | 0.8 | 4995 | 204.5 | 210.0 | 219.0 | 198.0 |
| 2020-08-07 | 10.06 (+0.86) | 14.58 (+1.57) | 0.9 (-0.42) | 350 | 2.46 | 650 | 4.58 | -172 | 1.21 | 14204 | 209.0 | 204.0 | 232.0 | 201.5 |
| 2020-07-31 | 9.2 (+0.81) | 13.01 (-0.92) | 1.32 (+0.25) | 492 | 8.56 | -375 | 6.53 | 101 | 1.76 | 5747 | 203.5 | 192.5 | 204.5 | 185.0 |
| 2020-07-24 | 8.39 (-0.39) | 13.93 (-0.12) | 1.07 (-0.09) | -205 | 3.31 | -50 | 0.81 | -35 | 0.56 | 6201 | 192.5 | 192.5 | 206.5 | 185.0 |
| 2020-07-17 | 8.78 (-0.1) | 14.05 (+0.25) | 1.16 (-0.44) | -53 | 0.77 | 99 | 1.44 | -183 | 2.67 | 6859 | 190.0 | 208.0 | 212.0 | 188.0 |
| 2020-07-10 | 8.88 (-0.42) | 13.8 (+0.4) | 1.6 (-0.77) | -306 | 1.3 | 170 | 0.72 | -317 | 1.35 | 23459 | 205.5 | 195.0 | 223.5 | 185.0 |
| 2020-07-03 | 9.3 (+2.36) | 13.4 (+0.84) | 2.37 (+0.98) | 997 | 4.3 | 1414 | 6.1 | 405 | 1.75 | 23173 | 190.0 | 159.0 | 197.5 | 155.0 |
| 2020-06-24 | 6.94 (-0.6) | 12.56 (-0.03) | 1.39 (+0.01) | -258 | 2.56 | -10 | 0.1 | 5 | 0.05 | 10069 | 161.0 | 169.0 | 177.0 | 160.5 |
| 2020-06-19 | 7.54 (+0.55) | 12.59 (+1.73) | 1.38 (+0.47) | 162 | 1.74 | 711 | 7.64 | 192 | 2.06 | 9308 | 165.0 | 153.5 | 166.5 | 151.0 |
| 2020-06-12 | 6.99 (+0.64) | 10.86 (+0.09) | 0.91 (-1.23) | 237 | 2.89 | 42 | 0.51 | -506 | 6.17 | 8197 | 153.5 | 164.0 | 165.5 | 147.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 6.35 (+0.36) | 10.77 (+0.68) | 2.14 (+1.23) | 124 | 1.1 | 277 | 2.45 | 508 | 4.5 | 11286 | 166.5 | 148.5 | 166.5 | 148.5 |
| 2020-05-29 | 5.99 (-1.97) | 10.09 (+0.24) | 0.91 (+0.23) | -777 | 10.25 | 97 | 1.28 | 94 | 1.24 | 7580 | 148.0 | 146.5 | 161.0 | 142.0 |
| 2020-05-22 | 7.96 (-0.19) | 9.85 (-0.91) | 0.68 (-0.02) | -62 | 1.76 | -374 | 10.64 | -10 | 0.28 | 3516 | 146.0 | 145.0 | 156.0 | 140.0 |
| 2020-05-15 | 8.15 (+0.94) | 10.76 (-4.79) | 0.7 (-0.47) | 376 | 6.03 | -1980 | 31.78 | -192 | 3.08 | 6231 | 145.0 | 166.5 | 167.0 | 142.0 |
| 2020-05-08 | 7.21 (-1.1) | 15.55 (-1.32) | 1.17 (+0.24) | -478 | 4.97 | -543 | 5.65 | 97 | 1.01 | 9614 | 163.5 | 151.5 | 169.0 | 150.5 |
| 2020-04-30 | 8.31 (-1.13) | 16.87 (+1.07) | 0.93 (0.0) | -468 | 5.43 | 445 | 5.16 | 2 | 0.02 | 8616 | 156.0 | 143.0 | 159.5 | 141.0 |
| 2020-04-24 | 9.44 (+0.71) | 15.8 (-0.9) | 0.93 (-0.39) | 257 | 5.13 | -378 | 7.54 | -161 | 3.21 | 5011 | 139.0 | 151.0 | 152.0 | 136.0 |
| 2020-04-17 | 8.73 (-0.33) | 16.7 (+1.15) | 1.32 (+0.41) | -196 | 2.54 | 476 | 6.16 | 167 | 2.16 | 7728 | 148.0 | 135.5 | 148.0 | 128.5 |
| 2020-04-10 | 9.06 (-1.42) | 15.55 (+1.37) | 0.91 (+0.06) | -606 | 8.36 | 567 | 7.83 | 26 | 0.36 | 7245 | 136.0 | 138.5 | 144.5 | 133.5 |
| 2020-04-01 | 10.48 (-1.73) | 14.18 (+4.51) | 0.85 (+0.43) | -704 | 8.14 | 889 | 10.28 | 176 | 2.04 | 8646 | 133.5 | 119.5 | 135.0 | 117.0 |
| 2020-03-27 | 12.21 (+1.57) | 9.67 (-0.49) | 0.42 (+0.14) | 682 | 9.09 | -202 | 2.69 | 58 | 0.77 | 7500 | 124.5 | 93.0 | 124.5 | 85.5 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 9.11 (+0.31) | 0.09 (-0.48) | 0.39 (-0.12) | 87 | 2.12 | -265 | 6.47 | -72 | 1.76 | 4098 | 330.0 | 340.5 | 365.5 | 315.5 |
| 2024-10-30 | 8.8 (+0.26) | 0.57 (+0.2) | 0.51 (+0.01) | -168 | 1.99 | -48 | 0.57 | 9 | 0.11 | 8430 | 348.5 | 337.0 | 382.0 | 322.0 |
| 2024-09-30 | 8.54 (-1.9) | 0.37 (+0.27) | 0.5 (+0.16) | -1149 | 12.93 | 1 | 0.01 | 87 | 0.98 | 8887 | 336.0 | 343.0 | 353.0 | 295.5 |
| 2024-08-30 | 10.44 (+0.67) | 0.1 (-3.63) | 0.34 (-0.43) | 234 | 1.37 | -1995 | 11.72 | -238 | 1.4 | 17025 | 341.5 | 335.0 | 352.5 | 273.0 |
| 2024-07-31 | 9.77 (+0.67) | 3.73 (-2.87) | 0.77 (-0.33) | 406 | 3.41 | -2521 | 21.2 | -177 | 1.49 | 11889 | 327.0 | 406.5 | 423.5 | 322.5 |
| 2024-06-28 | 9.1 (-0.29) | 6.6 (-0.01) | 1.1 (-0.23) | -193 | 2.2 | -6 | 0.07 | -130 | 1.48 | 8779 | 405.0 | 427.5 | 447.5 | 397.5 |
| 2024-05-31 | 9.39 (+0.84) | 6.61 (+0.13) | 1.33 (+0.24) | 199 | 1.03 | 76 | 0.39 | 134 | 0.69 | 19302 | 425.5 | 373.0 | 479.0 | 339.0 |
| 2024-04-30 | 8.55 (+0.48) | 6.48 (-2.27) | 1.09 (-0.12) | 234 | 2.44 | -1235 | 12.9 | -65 | 0.68 | 9575 | 377.0 | 447.0 | 449.0 | 363.0 |
| 2024-03-29 | 8.07 (-1.76) | 8.75 (+0.52) | 1.21 (-0.46) | -1000 | 5.5 | 283 | 1.56 | -253 | 1.39 | 18178 | 444.5 | 472.0 | 494.5 | 421.0 |
| 2024-02-29 | 9.83 (-3.3) | 8.23 (+1.7) | 1.67 (+0.29) | -1800 | 12.14 | 933 | 6.29 | 160 | 1.08 | 14825 | 472.0 | 445.5 | 499.0 | 443.5 |
| 2024-01-31 | 13.13 (-1.45) | 6.53 (-0.21) | 1.38 (-0.35) | -1016 | 4.85 | 269 | 1.29 | -191 | 0.91 | 20928 | 445.5 | 453.0 | 464.5 | 401.5 |
| 2023-12-29 | 14.58 (+1.44) | 6.74 (+2.51) | 1.73 (-0.49) | 935 | 3.91 | 1380 | 5.77 | -269 | 1.13 | 23901 | 455.0 | 396.5 | 489.5 | 378.5 |
| 2023-11-30 | 13.14 (+1.15) | 4.23 (+0.07) | 2.22 (-0.2) | 938 | 5.81 | 41 | 0.25 | -114 | 0.71 | 16145 | 397.5 | 368.0 | 406.0 | 368.0 |
| 2023-10-31 | 11.99 (+0.62) | 4.16 (+0.64) | 2.42 (+0.32) | 516 | 5.3 | 655 | 6.72 | 175 | 1.8 | 9745 | 370.5 | 344.0 | 379.0 | 328.0 |
| 2023-09-28 | 11.37 (-1.11) | 3.52 (-0.02) | 2.1 (+0.83) | -573 | 4.99 | -13 | 0.11 | 457 | 3.98 | 11492 | 338.0 | 381.0 | 392.0 | 328.0 |
| 2023-08-31 | 12.48 (+2.48) | 3.54 (-1.63) | 1.27 (+0.01) | 1065 | 7.62 | -896 | 6.41 | 9 | 0.06 | 13972 | 379.5 | 388.0 | 397.0 | 332.5 |
| 2023-07-31 | 10.0 (+2.81) | 5.17 (-3.38) | 1.26 (+0.41) | 1502 | 6.88 | -2757 | 12.62 | 227 | 1.04 | 21838 | 387.0 | 309.0 | 408.5 | 302.5 |
| 2023-06-30 | 7.19 (-0.5) | 8.55 (-1.26) | 0.85 (-0.04) | -4 | 0.03 | -692 | 4.8 | -22 | 0.15 | 14403 | 306.0 | 309.0 | 354.0 | 292.5 |
| 2023-05-31 | 7.69 (+0.59) | 9.81 (+0.36) | 0.89 (-0.17) | 387 | 4.07 | 198 | 2.08 | -93 | 0.98 | 9511 | 306.0 | 296.0 | 314.0 | 268.0 |
| 2023-04-28 | 7.1 (+0.88) | 9.45 (+0.63) | 1.06 (-0.41) | 502 | 3.72 | 346 | 2.57 | -224 | 1.66 | 13484 | 292.0 | 300.0 | 322.5 | 264.0 |
| 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 | 6.22 (-0.19) | 8.82 (+0.76) | 1.47 (+0.3) | 27 | 0.11 | 1331 | 5.26 | 167 | 0.66 | 25304 | 303.5 | 280.0 | 324.5 | 272.5 |
| 2023-02-24 | 6.41 (-0.37) | 8.06 (+0.53) | 1.17 (-0.31) | -395 | 2.96 | 286 | 2.14 | -167 | 1.25 | 13335 | 280.0 | 289.5 | 302.5 | 263.5 |
| 2023-01-31 | 6.78 (-1.17) | 7.53 (+3.16) | 1.48 (+0.69) | -718 | 3.97 | 1721 | 9.52 | 378 | 2.09 | 18072 | 290.5 | 236.0 | 294.0 | 231.0 |
| 2022-12-30 | 7.95 (+0.21) | 4.37 (+1.86) | 0.79 (-0.08) | 81 | 0.38 | 899 | 4.17 | -49 | 0.23 | 21537 | 234.0 | 241.0 | 257.0 | 210.5 |
| 2022-11-30 | 7.74 (-1.47) | 2.51 (+0.28) | 0.87 (+0.39) | -919 | 4.0 | 150 | 0.65 | 216 | 0.94 | 22955 | 232.0 | 180.5 | 247.0 | 178.5 |
| 2022-10-31 | 9.21 (+0.91) | 2.23 (-0.29) | 0.48 (+0.08) | 579 | 6.81 | -126 | 1.48 | 42 | 0.49 | 8496 | 179.0 | 180.0 | 212.0 | 170.5 |
| 2022-09-30 | 8.3 (+0.17) | 2.52 (-1.59) | 0.4 (+0.08) | 21 | 0.21 | -861 | 8.53 | 41 | 0.41 | 10092 | 184.5 | 236.0 | 243.0 | 180.0 |
| 2022-08-31 | 8.13 (+0.62) | 4.11 (-0.9) | 0.32 (-0.01) | 2 | 0.01 | -489 | 2.74 | -3 | 0.02 | 17879 | 238.5 | 235.0 | 273.0 | 207.0 |
| 2022-07-29 | 7.51 (-1.44) | 5.01 (+0.72) | 0.33 (+0.05) | -777 | 5.52 | 390 | 2.77 | 28 | 0.2 | 14074 | 235.0 | 219.0 | 256.0 | 191.0 |
| 2022-06-30 | 8.95 (+0.5) | 4.29 (-1.31) | 0.28 (+0.1) | 327 | 4.1 | -1067 | 13.39 | 49 | 0.61 | 7968 | 222.5 | 319.0 | 324.0 | 217.0 |
| 2022-05-31 | 8.45 (-1.06) | 5.6 (-4.69) | 0.18 (-0.01) | 540 | 7.59 | -1300 | 18.27 | 19 | 0.27 | 7115 | 318.0 | 357.0 | 365.0 | 297.0 |
| 2022-04-29 | 9.51 (-0.92) | 10.29 (-2.81) | 0.19 (-0.19) | -292 | 2.9 | -1184 | 11.76 | -83 | 0.82 | 10067 | 357.0 | 406.0 | 408.0 | 326.5 |
| 2022-03-31 | 10.43 (-0.1) | 13.1 (-0.72) | 0.38 (-0.95) | -283 | 1.89 | -26 | 0.17 | -399 | 2.67 | 14970 | 404.5 | 487.0 | 490.0 | 380.5 |
| 2022-02-25 | 10.53 (+0.51) | 13.82 (+0.49) | 1.33 (+0.74) | 274 | 2.09 | 209 | 1.59 | 314 | 2.39 | 13118 | 487.0 | 403.5 | 487.0 | 397.5 |
| 2022-01-26 | 10.02 (-1.14) | 13.33 (+0.66) | 0.59 (+0.05) | -419 | 8.35 | 274 | 5.46 | 18 | 0.36 | 5018 | 398.0 | 402.5 | 427.5 | 376.0 |
| 2021-12-30 | 11.16 (-0.95) | 12.67 (+0.84) | 0.54 (+0.09) | -362 | 3.21 | 360 | 3.19 | 40 | 0.35 | 11282 | 400.0 | 395.0 | 400.5 | 361.0 |
| 2021-11-30 | 12.11 (-1.68) | 11.83 (+3.43) | 0.45 (+0.22) | -835 | 5.32 | 1444 | 9.2 | 95 | 0.61 | 15692 | 380.0 | 319.0 | 393.0 | 291.0 |
| 2021-10-29 | 13.79 (+0.38) | 8.4 (-2.42) | 0.23 (+0.16) | 195 | 2.98 | -1022 | 15.64 | 49 | 0.75 | 6533 | 317.0 | 315.0 | 323.5 | 273.5 |
| 2021-09-30 | 13.41 (+1.1) | 10.82 (-1.84) | 0.07 (-0.28) | 550 | 9.48 | -948 | 16.34 | -116 | 2.0 | 5801 | 317.0 | 363.0 | 374.5 | 309.0 |
| 2021-08-31 | 12.31 (-1.11) | 12.66 (+1.12) | 0.35 (-0.47) | -499 | 2.55 | 472 | 2.41 | -202 | 1.03 | 19595 | 358.5 | 369.0 | 398.0 | 307.0 |
| 2021-07-30 | 13.42 (+0.2) | 11.54 (-1.73) | 0.82 (+0.3) | 110 | 0.64 | -728 | 4.24 | 129 | 0.75 | 17164 | 365.0 | 373.0 | 407.0 | 358.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 13.22 (-0.87) | 13.27 (+1.9) | 0.52 (-0.07) | -765 | 2.93 | 1039 | 3.98 | -29 | 0.11 | 26090 | 372.0 | 342.0 | 427.5 | 333.5 |
| 2021-05-31 | 14.09 (-1.37) | 11.37 (+4.72) | 0.59 (-0.25) | -47 | 0.14 | 2050 | 5.97 | -99 | 0.29 | 34335 | 341.5 | 308.0 | 397.5 | 250.5 |
| 2021-04-29 | 15.46 (-1.39) | 6.65 (-0.13) | 0.84 (-0.35) | -531 | 3.1 | -54 | 0.32 | -145 | 0.85 | 17119 | 311.5 | 302.5 | 331.5 | 275.0 |
| 2021-03-31 | 16.85 (+4.1) | 6.78 (-0.36) | 1.19 (+0.09) | 1947 | 6.93 | 24 | 0.09 | 38 | 0.14 | 28083 | 300.0 | 287.5 | 303.5 | 259.0 |
| 2021-02-26 | 12.75 (+0.58) | 7.14 (+0.59) | 1.1 (+0.18) | 334 | 1.59 | 244 | 1.16 | 76 | 0.36 | 20974 | 277.5 | 250.0 | 296.5 | 239.0 |
| 2021-01-29 | 12.17 (+4.62) | 6.55 (+3.6) | 0.92 (+0.08) | 1842 | 3.97 | 1487 | 3.2 | 34 | 0.07 | 46454 | 247.0 | 212.0 | 286.0 | 208.5 |
| 2020-12-31 | 7.55 (-2.35) | 2.95 (-1.69) | 0.84 (+0.02) | -683 | 4.82 | -903 | 6.38 | 9 | 0.06 | 14159 | 211.0 | 215.0 | 218.5 | 194.0 |
| 2020-11-30 | 9.9 (-0.87) | 4.64 (-11.07) | 0.82 (-0.21) | -905 | 3.46 | -4574 | 17.51 | -87 | 0.33 | 26122 | 212.0 | 223.5 | 233.0 | 198.0 |
| 2020-10-30 | 10.77 (-0.12) | 15.71 (+0.24) | 1.03 (-0.49) | -4 | 0.02 | 103 | 0.63 | -203 | 1.25 | 16274 | 219.5 | 224.5 | 249.5 | 218.0 |
| 2020-09-30 | 10.89 (+0.6) | 15.47 (-0.32) | 1.52 (-0.19) | 284 | 0.66 | -460 | 1.06 | -81 | 0.19 | 43256 | 222.0 | 232.5 | 253.5 | 207.5 |
| 2020-08-31 | 10.29 (+1.09) | 15.79 (+2.78) | 1.71 (+0.39) | 389 | 0.92 | 1148 | 2.71 | 164 | 0.39 | 42410 | 228.0 | 204.0 | 232.0 | 189.5 |
| 2020-07-31 | 9.2 (+2.42) | 13.01 (+3.37) | 1.32 (-0.2) | 992 | 1.58 | 1395 | 2.22 | -82 | 0.13 | 62886 | 203.5 | 164.0 | 223.5 | 163.0 |
| 2020-06-30 | 6.78 (+0.79) | 9.64 (-0.45) | 1.52 (+0.61) | 198 | 0.48 | 883 | 2.13 | 252 | 0.61 | 41415 | 164.0 | 148.5 | 177.0 | 147.5 |
| 2020-05-29 | 5.99 (-2.32) | 10.09 (-6.78) | 0.91 (-0.02) | -941 | 3.49 | -2800 | 10.39 | -11 | 0.04 | 26943 | 148.0 | 151.5 | 169.0 | 140.0 |
| 2020-04-30 | 8.31 (-2.39) | 16.87 (+2.86) | 0.93 (+0.52) | -1104 | 3.53 | 1182 | 3.78 | 214 | 0.68 | 31267 | 156.0 | 128.5 | 159.5 | 128.0 |
| 2020-03-31 | 10.7 (+0.76) | 14.01 (+0.51) | 0.41 (-0.48) | 331 | 0.96 | -765 | 2.23 | -196 | 0.57 | 34342 | 126.0 | 154.0 | 170.0 | 85.5 |
| 2020-02-27 | 9.94 (-0.58) | 13.5 (-1.3) | 0.89 (+0.11) | -162 | 0.77 | -539 | 2.57 | 46 | 0.22 | 21002 | 157.5 | 160.0 | 183.5 | 151.5 |
| 2020-01-31 | 10.52 (+1.55) | 14.8 (+0.31) | 0.78 (+0.2) | 706 | 4.46 | 132 | 0.83 | 81 | 0.51 | 15831 | 168.5 | 181.5 | 183.0 | 153.0 |
| 2019-12-31 | 8.97 () | 14.49 () | 0.58 () | -59 | 0.19 | 2026 | 6.48 | 12 | 0.04 | 31245 | 177.5 | 156.0 | 186.0 | 154.5 |
