- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 4.59 (-0.12) | 0.55 (0.0) | 0.22 (-0.01) | -57 | 23.65 | 0 | 0.0 | -2 | 0.83 | 241 | 318.0 | 323.5 | 323.5 | 318.0 |
| 2024-07-18 | 4.71 (+0.01) | 0.55 (0.0) | 0.23 (0.0) | -7 | 5.19 | 0 | 0.0 | 0 | 0.0 | 135 | 325.5 | 322.5 | 326.5 | 321.5 |
| 2024-07-17 | 4.7 (+0.07) | 0.55 (0.0) | 0.23 (+0.01) | 35 | 20.71 | -1 | 0.59 | 0 | 0.0 | 169 | 327.0 | 321.5 | 329.5 | 321.5 |
| 2024-07-16 | 4.63 (+0.03) | 0.55 (-0.01) | 0.22 (-0.02) | 15 | 20.27 | -1 | 1.35 | -6 | 8.11 | 74 | 321.5 | 320.5 | 323.5 | 320.5 |
| 2024-07-15 | 4.6 (-0.03) | 0.56 (0.0) | 0.24 (0.0) | -16 | 10.96 | 0 | 0.0 | -2 | 1.37 | 146 | 320.5 | 323.5 | 323.5 | 319.5 |
| 2024-07-12 | 4.63 (-0.01) | 0.56 (0.0) | 0.24 (-0.01) | -15 | 11.03 | 0 | 0.0 | -3 | 2.21 | 136 | 323.5 | 322.0 | 326.0 | 322.0 |
| 2024-07-11 | 4.64 (+0.17) | 0.56 (0.0) | 0.25 (0.0) | 71 | 22.4 | 0 | 0.0 | 1 | 0.32 | 317 | 325.0 | 323.5 | 327.0 | 320.5 |
| 2024-07-10 | 4.47 (+0.22) | 0.56 (+0.01) | 0.25 (0.0) | 45 | 7.69 | 0 | 0.0 | -4 | 0.68 | 585 | 322.0 | 321.0 | 326.0 | 318.5 |
| 2024-07-09 | 4.25 (-0.87) | 0.55 (-0.01) | 0.25 (-0.07) | -479 | 34.74 | 0 | 0.0 | -32 | 2.32 | 1379 | 325.5 | 347.0 | 349.5 | 324.0 |
| 2024-07-08 | 5.12 (-0.12) | 0.56 (0.0) | 0.32 (+0.01) | -61 | 16.85 | 0 | 0.0 | 3 | 0.83 | 362 | 355.0 | 363.5 | 363.5 | 350.0 |
| 2024-07-05 | 5.24 (-0.09) | 0.56 (0.0) | 0.31 (+0.02) | 41 | 18.89 | 0 | 0.0 | 10 | 4.61 | 217 | 361.0 | 353.5 | 362.0 | 353.5 |
| 2024-07-04 | 5.33 (+0.06) | 0.56 (0.0) | 0.29 (0.0) | 26 | 15.48 | 0 | 0.0 | 3 | 1.79 | 168 | 353.0 | 352.0 | 358.0 | 351.5 |
| 2024-07-03 | 5.27 (+0.05) | 0.56 (0.0) | 0.29 (0.0) | 25 | 14.29 | 0 | 0.0 | -1 | 0.57 | 175 | 350.0 | 351.0 | 356.0 | 349.5 |
| 2024-07-02 | 5.22 (-0.02) | 0.56 (+0.02) | 0.29 (-0.02) | -2 | 1.83 | 6 | 5.5 | -9 | 8.26 | 109 | 349.5 | 349.5 | 350.0 | 346.0 |
| 2024-07-01 | 5.24 (-0.03) | 0.54 (+0.01) | 0.31 (0.0) | -24 | 19.67 | 6 | 4.92 | -3 | 2.46 | 122 | 350.0 | 354.5 | 354.5 | 350.0 |
| 2024-06-28 | 5.27 (-0.12) | 0.53 (0.0) | 0.31 (-0.01) | -12 | 11.32 | 1 | 0.94 | -3 | 2.83 | 106 | 355.0 | 351.5 | 356.5 | 351.5 |
| 2024-06-27 | 5.39 (+0.01) | 0.53 (0.0) | 0.32 (0.0) | 3 | 3.3 | 0 | 0.0 | -1 | 1.1 | 91 | 352.0 | 355.0 | 355.0 | 351.0 |
| 2024-06-26 | 5.38 (-0.01) | 0.53 (0.0) | 0.32 (0.0) | 17 | 13.93 | 2 | 1.64 | 1 | 0.82 | 122 | 356.5 | 357.0 | 359.0 | 354.5 |
| 2024-06-25 | 5.39 (-0.02) | 0.53 (+0.01) | 0.32 (-0.04) | 0 | 0.0 | 5 | 2.12 | -17 | 7.2 | 236 | 354.5 | 351.0 | 355.0 | 345.5 |
| 2024-06-24 | 5.41 (+0.08) | 0.52 (+0.01) | 0.36 (-0.02) | 28 | 10.45 | 2 | 0.75 | -10 | 3.73 | 268 | 353.5 | 356.0 | 357.0 | 349.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-21 | 5.33 (-0.07) | 0.51 (-0.01) | 0.38 (0.0) | -33 | 8.11 | -6 | 1.47 | -2 | 0.49 | 407 | 358.0 | 362.5 | 366.5 | 356.5 |
| 2024-06-20 | 5.4 (-0.04) | 0.52 (+0.01) | 0.38 (+0.03) | -34 | 19.43 | 4 | 2.29 | 16 | 9.14 | 175 | 366.0 | 366.0 | 368.5 | 362.0 |
| 2024-06-19 | 5.44 (-0.09) | 0.51 (0.0) | 0.35 (0.0) | -49 | 17.69 | 1 | 0.36 | -1 | 0.36 | 277 | 364.0 | 370.0 | 371.0 | 361.5 |
| 2024-06-18 | 5.53 (+0.14) | 0.51 (0.0) | 0.35 (-0.06) | 64 | 19.28 | 2 | 0.6 | -31 | 9.34 | 332 | 368.0 | 371.0 | 372.0 | 361.0 |
| 2024-06-17 | 5.39 (-0.02) | 0.51 (0.0) | 0.41 (-0.09) | -15 | 2.37 | -1 | 0.16 | -41 | 6.48 | 633 | 369.0 | 378.0 | 384.0 | 367.0 |
| 2024-06-14 | 5.41 (+0.27) | 0.51 (0.0) | 0.5 (+0.14) | 119 | 10.06 | 0 | 0.0 | 66 | 5.58 | 1183 | 372.5 | 354.0 | 376.5 | 350.5 |
| 2024-06-13 | 5.14 (+0.19) | 0.51 (0.0) | 0.36 (+0.02) | 98 | 20.21 | 2 | 0.41 | 11 | 2.27 | 485 | 354.5 | 344.5 | 355.5 | 344.0 |
| 2024-06-12 | 4.95 (+0.07) | 0.51 (0.0) | 0.34 (+0.02) | 4 | 1.58 | 0 | 0.0 | 9 | 3.56 | 253 | 340.0 | 341.0 | 346.0 | 340.0 |
| 2024-06-11 | 4.88 (-0.02) | 0.51 (+0.04) | 0.32 (+0.02) | -9 | 4.48 | 17 | 8.46 | 9 | 4.48 | 201 | 339.0 | 343.0 | 345.0 | 339.0 |
| 2024-06-07 | 4.9 (+0.12) | 0.47 (-0.01) | 0.3 (+0.02) | 76 | 37.44 | -1 | 0.49 | 10 | 4.93 | 203 | 340.0 | 334.0 | 343.0 | 333.0 |
| 2024-06-06 | 4.78 (-0.09) | 0.48 (0.0) | 0.28 (+0.01) | -50 | 41.32 | -1 | 0.83 | 5 | 4.13 | 121 | 332.0 | 336.0 | 337.5 | 332.0 |
| 2024-06-05 | 4.87 (-0.06) | 0.48 (0.0) | 0.27 (0.0) | -30 | 28.3 | -1 | 0.94 | -1 | 0.94 | 106 | 335.0 | 336.5 | 340.5 | 334.5 |
| 2024-06-04 | 4.93 (+0.04) | 0.48 (0.0) | 0.27 (-0.01) | 1 | 0.68 | 0 | 0.0 | -2 | 1.36 | 147 | 336.0 | 340.0 | 343.0 | 335.5 |
| 2024-06-03 | 4.89 (-0.07) | 0.48 (0.0) | 0.28 (0.0) | 15 | 12.82 | 0 | 0.0 | -1 | 0.85 | 117 | 338.0 | 334.0 | 338.0 | 333.0 |
| 2024-05-31 | 4.96 (-0.04) | 0.48 (0.0) | 0.28 (0.0) | -20 | 16.26 | 0 | 0.0 | -1 | 0.81 | 123 | 334.0 | 338.5 | 343.0 | 334.0 |
| 2024-05-30 | 5.0 (-0.07) | 0.48 (0.0) | 0.28 (-0.01) | -33 | 14.41 | 0 | 0.0 | -4 | 1.75 | 229 | 338.0 | 345.0 | 345.0 | 336.5 |
| 2024-05-29 | 5.07 (-0.16) | 0.48 (-0.01) | 0.29 (+0.01) | -84 | 33.87 | -2 | 0.81 | 6 | 2.42 | 248 | 345.0 | 348.0 | 353.0 | 344.5 |
| 2024-05-28 | 5.23 (0.0) | 0.49 (0.0) | 0.28 (+0.02) | 6 | 2.01 | -3 | 1.01 | 9 | 3.02 | 298 | 346.0 | 336.0 | 346.5 | 336.0 |
| 2024-05-27 | 5.23 (+0.07) | 0.49 (-0.01) | 0.26 (0.0) | 31 | 24.6 | -5 | 3.97 | 0 | 0.0 | 126 | 336.0 | 338.0 | 339.0 | 333.5 |
| 2024-05-24 | 5.16 (+0.03) | 0.5 (0.0) | 0.26 (0.0) | 14 | 11.11 | 0 | 0.0 | -1 | 0.79 | 126 | 334.0 | 331.0 | 337.5 | 327.0 |
| 2024-05-23 | 5.13 (-0.14) | 0.5 (0.0) | 0.26 (-0.02) | -67 | 31.46 | 0 | 0.0 | -9 | 4.23 | 213 | 331.0 | 339.0 | 339.0 | 329.5 |
| 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 | |||
| 2024-05-22 | 5.27 (+0.03) | 0.5 (0.0) | 0.28 (0.0) | 13 | 15.66 | 0 | 0.0 | 0 | 0.0 | 83 | 336.0 | 333.0 | 338.5 | 333.0 |
| 2024-05-21 | 5.24 (+0.03) | 0.5 (0.0) | 0.28 (0.0) | 11 | 5.79 | 0 | 0.0 | -1 | 0.53 | 190 | 332.5 | 337.5 | 339.5 | 331.0 |
| 2024-05-20 | 5.21 (-0.04) | 0.5 (0.0) | 0.28 (+0.01) | -18 | 11.76 | 0 | 0.0 | 5 | 3.27 | 153 | 337.5 | 342.0 | 345.5 | 337.0 |
| 2024-05-17 | 5.25 (+0.01) | 0.5 (+0.05) | 0.27 (-0.01) | 5 | 2.16 | 25 | 10.82 | -5 | 2.16 | 231 | 342.5 | 345.5 | 345.5 | 337.0 |
| 2024-05-16 | 5.24 (+0.07) | 0.45 (+0.02) | 0.28 (+0.01) | 35 | 7.0 | 10 | 2.0 | 7 | 1.4 | 500 | 344.0 | 350.5 | 359.5 | 344.0 |
| 2024-05-15 | 5.17 (+0.06) | 0.43 (+0.02) | 0.27 (+0.01) | 25 | 9.92 | 13 | 5.16 | 3 | 1.19 | 252 | 343.0 | 340.0 | 346.0 | 338.5 |
| 2024-05-14 | 5.11 (+0.25) | 0.41 (+0.01) | 0.26 (+0.01) | 126 | 39.38 | 5 | 1.56 | 4 | 1.25 | 320 | 336.5 | 325.0 | 339.0 | 325.0 |
| 2024-05-13 | 4.86 (+0.08) | 0.4 (+0.01) | 0.25 (-0.01) | 57 | 27.8 | 5 | 2.44 | -4 | 1.95 | 205 | 324.5 | 332.0 | 332.0 | 324.5 |
| 2024-05-10 | 4.78 (+0.12) | 0.39 (+0.02) | 0.26 (0.0) | 57 | 34.34 | 9 | 5.42 | 0 | 0.0 | 166 | 331.0 | 329.0 | 333.5 | 329.0 |
| 2024-05-09 | 4.66 (+0.02) | 0.37 (+0.01) | 0.26 (-0.01) | -10 | 4.35 | 4 | 1.74 | -4 | 1.74 | 230 | 331.5 | 345.0 | 345.0 | 331.5 |
| 2024-05-08 | 4.64 (-0.04) | 0.36 (+0.04) | 0.27 (0.0) | -23 | 19.49 | 18 | 15.25 | -1 | 0.85 | 118 | 343.0 | 345.0 | 346.5 | 341.0 |
| 2024-05-07 | 4.68 (-0.01) | 0.32 (+0.03) | 0.27 (0.0) | -3 | 3.75 | 16 | 20.0 | 0 | 0.0 | 80 | 344.5 | 341.5 | 345.0 | 339.0 |
| 2024-05-06 | 4.69 (-0.07) | 0.29 (+0.03) | 0.27 (-0.01) | -50 | 31.65 | 13 | 8.23 | -2 | 1.27 | 158 | 341.5 | 347.0 | 349.0 | 340.5 |
| 2024-05-03 | 4.76 (-0.08) | 0.26 (+0.03) | 0.28 (0.0) | -61 | 23.19 | 16 | 6.08 | -1 | 0.38 | 263 | 346.5 | 353.0 | 357.0 | 346.5 |
| 2024-05-02 | 4.84 (-0.06) | 0.23 (0.0) | 0.28 (+0.01) | -27 | 15.25 | 0 | 0.0 | 5 | 2.82 | 177 | 346.0 | 342.0 | 350.5 | 342.0 |
| 2024-04-30 | 4.9 (-0.04) | 0.23 (0.0) | 0.27 (0.0) | 13 | 14.61 | 0 | 0.0 | 1 | 1.12 | 89 | 342.5 | 339.5 | 343.0 | 339.0 |
| 2024-04-29 | 4.94 (0.0) | 0.23 (0.0) | 0.27 (0.0) | -35 | 18.13 | 0 | 0.0 | 0 | 0.0 | 193 | 339.5 | 337.0 | 342.0 | 335.5 |
| 2024-04-26 | 4.94 (+0.12) | 0.23 (0.0) | 0.27 (0.0) | 52 | 24.3 | 0 | 0.0 | 0 | 0.0 | 214 | 335.0 | 329.5 | 341.0 | 329.5 |
| 2024-04-25 | 4.82 (-0.07) | 0.23 (0.0) | 0.27 (-0.01) | -43 | 30.5 | 0 | 0.0 | -5 | 3.55 | 141 | 329.0 | 337.5 | 337.5 | 328.5 |
| 2024-04-24 | 4.89 (+0.06) | 0.23 (0.0) | 0.28 (+0.01) | 29 | 12.34 | 0 | 0.0 | 5 | 2.13 | 235 | 337.5 | 328.0 | 339.0 | 328.0 |
| 2024-04-23 | 4.83 (+0.06) | 0.23 (0.0) | 0.27 (0.0) | 40 | 26.49 | 0 | 0.0 | -2 | 1.32 | 151 | 325.5 | 327.5 | 330.0 | 323.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-22 | 4.77 (+0.04) | 0.23 (+0.01) | 0.27 (0.0) | 24 | 7.82 | 0 | 0.0 | -1 | 0.33 | 307 | 321.0 | 323.5 | 332.5 | 320.5 |
| 2024-04-19 | 4.73 (+0.46) | 0.22 (-0.01) | 0.27 (-0.04) | 226 | 33.73 | -3 | 0.45 | -21 | 3.13 | 670 | 327.0 | 338.0 | 345.0 | 325.5 |
| 2024-04-18 | 4.27 (-0.16) | 0.23 (0.0) | 0.31 (-0.04) | -55 | 5.84 | -2 | 0.21 | -17 | 1.8 | 942 | 346.0 | 364.5 | 366.0 | 344.0 |
| 2024-04-17 | 4.43 (-0.34) | 0.23 (0.0) | 0.35 (+0.01) | -218 | 44.67 | -2 | 0.41 | 5 | 1.02 | 488 | 377.0 | 382.5 | 385.0 | 375.0 |
| 2024-04-16 | 4.77 (-0.13) | 0.23 (0.0) | 0.34 (-0.01) | -40 | 9.46 | -1 | 0.24 | -6 | 1.42 | 423 | 381.0 | 381.0 | 388.5 | 375.5 |
| 2024-04-15 | 4.9 (-0.11) | 0.23 (-0.01) | 0.35 (-0.01) | -52 | 25.0 | 0 | 0.0 | -3 | 1.44 | 208 | 385.0 | 387.5 | 387.5 | 383.5 |
| 2024-04-12 | 5.01 (+0.09) | 0.24 (+0.01) | 0.36 (0.0) | 43 | 15.99 | 0 | 0.0 | -2 | 0.74 | 269 | 387.5 | 385.0 | 389.5 | 380.5 |
| 2024-04-11 | 4.92 (-0.01) | 0.23 (0.0) | 0.36 (0.0) | -14 | 2.67 | 0 | 0.0 | 2 | 0.38 | 525 | 380.0 | 385.0 | 387.0 | 377.5 |
| 2024-04-10 | 4.93 (-0.22) | 0.23 (-0.01) | 0.36 (0.0) | -126 | 29.44 | 0 | 0.0 | -1 | 0.23 | 428 | 385.5 | 385.5 | 390.0 | 385.0 |
| 2024-04-09 | 5.15 (-1.24) | 0.24 (-0.01) | 0.36 (-0.08) | -601 | 30.11 | -5 | 0.25 | -38 | 1.9 | 1996 | 385.0 | 408.0 | 408.0 | 384.0 |
| 2024-04-08 | 6.39 (+0.05) | 0.25 (0.0) | 0.44 (-0.02) | 20 | 7.55 | 0 | 0.0 | -8 | 3.02 | 265 | 421.5 | 421.5 | 423.0 | 416.5 |
| 2024-04-03 | 6.34 (-0.36) | 0.25 (0.0) | 0.46 (-0.14) | -100 | 20.08 | 0 | 0.0 | -69 | 13.86 | 498 | 419.5 | 415.0 | 422.0 | 415.0 |
| 2024-04-02 | 6.7 (+0.23) | 0.25 (0.0) | 0.6 (+0.19) | 132 | 15.68 | 0 | 0.0 | 91 | 10.81 | 842 | 424.5 | 410.5 | 425.0 | 410.5 |
| 2024-04-01 | 6.47 (+0.06) | 0.25 (0.0) | 0.41 (-0.01) | 25 | 9.33 | 0 | 0.0 | -5 | 1.87 | 268 | 409.0 | 410.0 | 415.0 | 409.0 |
| 2024-03-29 | 6.41 (+0.06) | 0.25 (0.0) | 0.42 (0.0) | 28 | 13.86 | -1 | 0.5 | 0 | 0.0 | 202 | 408.0 | 404.5 | 410.0 | 404.5 |
| 2024-03-28 | 6.35 (-0.1) | 0.25 (0.0) | 0.42 (-0.02) | -46 | 21.8 | -1 | 0.47 | -7 | 3.32 | 211 | 405.0 | 411.5 | 412.5 | 404.5 |
| 2024-03-27 | 6.45 (-0.04) | 0.25 (0.0) | 0.44 (-0.01) | -34 | 17.26 | -1 | 0.51 | -6 | 3.05 | 197 | 409.0 | 408.0 | 414.0 | 407.5 |
| 2024-03-26 | 6.49 (-0.09) | 0.25 (-0.01) | 0.45 (-0.08) | -42 | 6.03 | -1 | 0.14 | -40 | 5.75 | 696 | 407.5 | 423.5 | 424.0 | 406.0 |
| 2024-03-25 | 6.58 (-0.24) | 0.26 (0.0) | 0.53 (-0.03) | -125 | 13.98 | 0 | 0.0 | -14 | 1.57 | 894 | 423.5 | 417.5 | 428.0 | 414.0 |
| 2024-03-22 | 6.82 (-0.01) | 0.26 (0.0) | 0.56 (+0.13) | -7 | 1.48 | -1 | 0.21 | 62 | 13.08 | 474 | 415.0 | 406.0 | 417.5 | 403.0 |
| 2024-03-21 | 6.83 (+0.11) | 0.26 (-0.2) | 0.43 (0.0) | 46 | 9.64 | -100 | 20.96 | -2 | 0.42 | 477 | 406.5 | 401.5 | 407.0 | 401.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 6.72 (-0.01) | 0.46 (-0.21) | 0.43 (-0.01) | -15 | 4.41 | -103 | 30.29 | -2 | 0.59 | 340 | 401.0 | 401.0 | 406.0 | 400.5 |
| 2024-03-19 | 6.73 (-0.46) | 0.67 (-0.03) | 0.44 (0.0) | -214 | 51.44 | -14 | 3.37 | -1 | 0.24 | 416 | 401.0 | 407.5 | 409.5 | 399.0 |
| 2024-03-18 | 7.19 (-0.23) | 0.7 (0.0) | 0.44 (0.0) | -66 | 24.81 | -1 | 0.38 | 3 | 1.13 | 266 | 407.5 | 405.5 | 407.5 | 401.5 |
| 2024-03-15 | 7.42 (-0.12) | 0.7 (0.0) | 0.44 (+0.01) | -60 | 27.52 | 0 | 0.0 | 1 | 0.46 | 218 | 402.5 | 400.0 | 406.0 | 398.0 |
| 2024-03-14 | 7.54 (+0.01) | 0.7 (-0.01) | 0.43 (-0.04) | 5 | 1.24 | -2 | 0.5 | -17 | 4.23 | 402 | 402.5 | 401.0 | 409.0 | 396.5 |
| 2024-03-13 | 7.53 (-0.01) | 0.71 (0.0) | 0.47 (-0.16) | -6 | 0.76 | 0 | 0.0 | -80 | 10.11 | 791 | 402.5 | 420.0 | 420.0 | 399.0 |
| 2024-03-12 | 7.54 (+0.23) | 0.71 (-0.08) | 0.63 (+0.01) | 102 | 9.71 | -42 | 4.0 | 5 | 0.48 | 1051 | 413.0 | 412.0 | 428.0 | 411.0 |
| 2024-03-11 | 7.31 (-0.57) | 0.79 (0.0) | 0.62 (0.0) | -287 | 42.02 | 0 | 0.0 | 2 | 0.29 | 683 | 409.0 | 416.5 | 422.0 | 409.0 |
| 2024-03-08 | 7.88 (-0.32) | 0.79 (-0.01) | 0.62 (-0.03) | -160 | 16.46 | -3 | 0.31 | -16 | 1.65 | 972 | 417.5 | 434.5 | 436.5 | 410.5 |
| 2024-03-07 | 8.2 (-0.17) | 0.8 (-0.01) | 0.65 (-0.09) | -96 | 8.3 | -6 | 0.52 | -43 | 3.72 | 1156 | 430.0 | 452.0 | 455.0 | 430.0 |
| 2024-03-06 | 8.37 (-0.33) | 0.81 (0.0) | 0.74 (0.0) | -134 | 28.09 | -1 | 0.21 | -1 | 0.21 | 477 | 450.5 | 457.5 | 457.5 | 450.5 |
| 2024-03-05 | 8.7 (-0.58) | 0.81 (-0.01) | 0.74 (-0.03) | -297 | 28.29 | -2 | 0.19 | -15 | 1.43 | 1050 | 458.0 | 474.0 | 474.0 | 457.5 |
| 2024-03-04 | 9.28 (-0.2) | 0.82 (+0.1) | 0.77 (+0.06) | -128 | 10.99 | 48 | 4.12 | 27 | 2.32 | 1165 | 472.0 | 478.0 | 484.5 | 471.0 |
| 2024-03-01 | 9.48 (-0.14) | 0.72 (+0.08) | 0.71 (0.0) | -86 | 6.35 | 35 | 2.58 | 1 | 0.07 | 1354 | 473.0 | 475.5 | 478.0 | 467.0 |
| 2024-02-29 | 9.62 (+0.23) | 0.64 (-0.01) | 0.71 (+0.07) | 78 | 6.47 | -2 | 0.17 | 36 | 2.99 | 1205 | 468.5 | 459.0 | 475.0 | 454.0 |
| 2024-02-27 | 9.39 (+0.02) | 0.65 (-0.01) | 0.64 (-0.26) | -54 | 2.99 | -5 | 0.28 | -127 | 7.02 | 1808 | 460.0 | 468.5 | 483.0 | 448.5 |
| 2024-02-26 | 9.37 (-0.53) | 0.66 (+0.16) | 0.9 (-0.09) | -254 | 7.68 | 79 | 2.39 | -43 | 1.3 | 3309 | 468.0 | 479.5 | 486.5 | 468.0 |
| 2024-02-23 | 9.9 (+0.52) | 0.5 (+0.16) | 0.99 (+0.34) | 260 | 18.12 | 78 | 5.44 | 166 | 11.57 | 1435 | 457.0 | 443.5 | 468.0 | 437.0 |
| 2024-02-22 | 9.38 (-0.17) | 0.34 (0.0) | 0.65 (-0.08) | -53 | 15.59 | -1 | 0.29 | -42 | 12.35 | 340 | 441.5 | 447.5 | 448.5 | 438.5 |
| 2024-02-21 | 9.55 (+0.14) | 0.34 (0.0) | 0.73 (-0.07) | 63 | 15.29 | 0 | 0.0 | -35 | 8.5 | 412 | 443.5 | 448.0 | 452.0 | 441.5 |
| 2024-02-20 | 9.41 (-0.05) | 0.34 (0.0) | 0.8 (-0.06) | -29 | 4.55 | -2 | 0.31 | -25 | 3.92 | 638 | 451.0 | 461.5 | 462.5 | 450.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 9.46 (-0.18) | 0.34 (-0.01) | 0.86 (+0.15) | -106 | 8.7 | -2 | 0.16 | 72 | 5.91 | 1218 | 455.5 | 452.0 | 465.0 | 448.0 |
| 2024-02-16 | 9.64 (-0.2) | 0.35 (0.0) | 0.71 (+0.02) | -95 | 24.17 | -2 | 0.51 | 9 | 2.29 | 393 | 447.0 | 450.0 | 451.0 | 443.5 |
| 2024-02-15 | 9.84 (+0.6) | 0.35 (0.0) | 0.69 (+0.08) | 254 | 20.8 | 0 | 0.0 | 39 | 3.19 | 1221 | 450.5 | 451.0 | 455.0 | 435.0 |
| 2024-02-05 | 9.24 (-0.09) | 0.35 (0.0) | 0.61 (-0.08) | -7 | 2.06 | -3 | 0.88 | -39 | 11.47 | 340 | 431.0 | 440.5 | 440.5 | 429.5 |
| 2024-02-02 | 9.33 (+0.2) | 0.35 (-0.01) | 0.69 (-0.07) | 96 | 19.43 | -2 | 0.4 | -34 | 6.88 | 494 | 435.5 | 447.5 | 449.5 | 435.5 |
| 2024-02-01 | 9.13 (-0.72) | 0.36 (0.0) | 0.76 (-0.05) | -178 | 23.7 | 0 | 0.0 | -24 | 3.2 | 751 | 443.0 | 447.0 | 447.0 | 438.0 |
| 2024-01-31 | 9.85 (-1.05) | 0.36 (0.0) | 0.81 (+0.13) | -348 | 27.73 | -1 | 0.08 | 64 | 5.1 | 1255 | 450.0 | 441.0 | 452.0 | 436.0 |
| 2024-01-30 | 10.9 (+0.68) | 0.36 (0.0) | 0.68 (+0.03) | 298 | 27.72 | -1 | 0.09 | 11 | 1.02 | 1075 | 443.5 | 436.5 | 446.5 | 425.0 |
| 2024-01-29 | 10.22 (+0.09) | 0.36 (0.0) | 0.65 (+0.06) | 66 | 4.21 | 3 | 0.19 | 32 | 2.04 | 1566 | 434.0 | 436.0 | 445.0 | 426.0 |
| 2024-01-26 | 10.13 (+0.65) | 0.36 (0.0) | 0.59 (+0.04) | 332 | 33.43 | 0 | 0.0 | 21 | 2.11 | 993 | 424.5 | 407.5 | 429.0 | 406.5 |
| 2024-01-25 | 9.48 (-0.26) | 0.36 (0.0) | 0.55 (-0.02) | -116 | 25.22 | 0 | 0.0 | -14 | 3.04 | 460 | 409.5 | 418.5 | 420.0 | 408.5 |
| 2024-01-24 | 9.74 (-0.11) | 0.36 (0.0) | 0.57 (+0.02) | -59 | 19.28 | -2 | 0.65 | 11 | 3.59 | 306 | 416.0 | 419.5 | 421.5 | 415.0 |
| 2024-01-23 | 9.85 (+0.07) | 0.36 (-0.01) | 0.55 (+0.01) | 14 | 3.7 | -2 | 0.53 | 5 | 1.32 | 378 | 417.5 | 413.0 | 419.0 | 412.0 |
| 2024-01-22 | 9.78 (-0.19) | 0.37 (+0.29) | 0.54 (+0.01) | -104 | 23.91 | -1 | 0.23 | 7 | 1.61 | 435 | 412.0 | 408.0 | 414.5 | 406.0 |
| 2024-01-19 | 9.97 (+0.03) | 0.08 (0.0) | 0.53 (+0.01) | 44 | 10.71 | 0 | 0.0 | 2 | 0.49 | 411 | 406.5 | 407.0 | 410.0 | 404.0 |
| 2024-01-18 | 9.94 (-0.18) | 0.08 (0.0) | 0.52 (-0.07) | -129 | 22.87 | 0 | 0.0 | -31 | 5.5 | 564 | 401.0 | 415.5 | 415.5 | 398.0 |
| 2024-01-17 | 10.12 (-0.3) | 0.08 (0.0) | 0.59 (-0.01) | -85 | 16.97 | 0 | 0.0 | -8 | 1.6 | 501 | 411.5 | 415.5 | 425.5 | 410.5 |
| 2024-01-16 | 10.42 (-0.32) | 0.08 (0.0) | 0.6 (-0.08) | -148 | 28.79 | -1 | 0.19 | -39 | 7.59 | 514 | 415.0 | 423.5 | 423.5 | 413.5 |
| 2024-01-15 | 10.74 (+0.66) | 0.08 (0.0) | 0.68 (+0.14) | 353 | 30.35 | 4 | 0.34 | 73 | 6.28 | 1163 | 425.0 | 402.5 | 434.5 | 402.5 |
| 2024-01-12 | 10.08 (-0.13) | 0.08 (0.0) | 0.54 (0.0) | -3 | 0.64 | 0 | 0.0 | -4 | 0.85 | 469 | 400.0 | 403.0 | 411.0 | 400.0 |
| 2024-01-11 | 10.21 (+0.24) | 0.08 (0.0) | 0.54 (0.0) | 74 | 15.81 | 0 | 0.0 | 2 | 0.43 | 468 | 402.5 | 402.0 | 406.0 | 395.5 |
| 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 | |||
| 2024-01-10 | 9.97 (+0.36) | 0.08 (-0.32) | 0.54 (-0.1) | 183 | 22.56 | -158 | 19.48 | -49 | 6.04 | 811 | 402.0 | 403.5 | 404.5 | 392.5 |
| 2024-01-09 | 9.61 (-0.1) | 0.4 (-0.14) | 0.64 (-0.07) | -24 | 3.43 | -68 | 9.73 | -33 | 4.72 | 699 | 403.5 | 415.0 | 415.5 | 401.5 |
| 2024-01-08 | 9.71 (-0.28) | 0.54 (-0.03) | 0.71 (-0.03) | -132 | 22.04 | -16 | 2.67 | -16 | 2.67 | 599 | 412.0 | 423.5 | 428.5 | 412.0 |
| 2024-01-05 | 9.99 (+0.05) | 0.57 (-0.04) | 0.74 (0.0) | 25 | 7.76 | -17 | 5.28 | -2 | 0.62 | 322 | 423.5 | 424.0 | 430.5 | 421.0 |
| 2024-01-04 | 9.94 (+0.16) | 0.61 (-0.03) | 0.74 (-0.01) | 72 | 19.15 | -16 | 4.26 | -4 | 1.06 | 376 | 424.0 | 418.0 | 427.0 | 415.5 |
| 2024-01-03 | 9.78 (-0.28) | 0.64 (0.0) | 0.75 (-0.03) | -153 | 34.3 | 0 | 0.0 | -14 | 3.14 | 446 | 418.0 | 424.0 | 425.5 | 417.0 |
| 2024-01-02 | 10.06 (-0.1) | 0.64 (0.0) | 0.78 (-0.04) | -102 | 16.01 | 0 | 0.0 | -18 | 2.83 | 637 | 428.5 | 439.0 | 442.0 | 423.5 |
| 2023-12-29 | 10.16 (-0.47) | 0.64 (-0.03) | 0.82 (-0.04) | -229 | 29.36 | -14 | 1.79 | -22 | 2.82 | 780 | 433.5 | 443.0 | 443.5 | 430.5 |
| 2023-12-28 | 10.63 (+1.25) | 0.67 (0.0) | 0.86 (+0.1) | 598 | 35.83 | 0 | 0.0 | 48 | 2.88 | 1669 | 439.5 | 425.0 | 443.0 | 425.0 |
| 2023-12-27 | 9.38 (-0.65) | 0.67 (0.0) | 0.76 (+0.01) | -292 | 18.83 | -1 | 0.06 | 8 | 0.52 | 1551 | 423.0 | 429.0 | 440.0 | 422.0 |
| 2023-12-26 | 10.03 (-0.38) | 0.67 (0.0) | 0.75 (-0.03) | -186 | 35.29 | -1 | 0.19 | -14 | 2.66 | 527 | 422.5 | 427.5 | 430.0 | 421.0 |
| 2023-12-25 | 10.41 (+0.2) | 0.67 (0.0) | 0.78 (+0.05) | 101 | 8.38 | 0 | 0.0 | 26 | 2.16 | 1205 | 427.0 | 415.0 | 431.5 | 413.0 |
| 2023-12-22 | 10.21 (+0.24) | 0.67 (-0.61) | 0.73 (-0.01) | 188 | 28.19 | -295 | 44.23 | -8 | 1.2 | 667 | 410.0 | 414.5 | 418.0 | 408.0 |
| 2023-12-21 | 9.97 (-0.01) | 1.28 (-0.15) | 0.74 (-0.02) | 65 | 14.04 | -76 | 16.41 | -12 | 2.59 | 463 | 412.5 | 417.0 | 418.5 | 412.0 |
| 2023-12-20 | 9.98 (-0.09) | 1.43 (0.0) | 0.76 (0.0) | -71 | 18.16 | 0 | 0.0 | 2 | 0.51 | 391 | 419.5 | 425.0 | 429.5 | 419.0 |
| 2023-12-19 | 10.07 (+0.2) | 1.43 (-0.17) | 0.76 (0.0) | 93 | 20.62 | -81 | 17.96 | 0 | 0.0 | 451 | 422.0 | 422.0 | 425.5 | 417.0 |
| 2023-12-18 | 9.87 (+0.58) | 1.6 (-0.63) | 0.76 (-0.25) | 220 | 12.79 | -312 | 18.14 | -123 | 7.15 | 1720 | 422.0 | 439.5 | 439.5 | 413.5 |
| 2023-12-15 | 9.29 (-0.6) | 2.23 (-0.06) | 1.01 (-0.17) | -288 | 32.32 | -25 | 2.81 | -84 | 9.43 | 891 | 439.5 | 458.5 | 460.0 | 439.5 |
| 2023-12-14 | 9.89 (+0.07) | 2.29 (+0.04) | 1.18 (+0.23) | 77 | 4.76 | 19 | 1.18 | 112 | 6.93 | 1616 | 455.0 | 444.0 | 461.0 | 440.0 |
| 2023-12-13 | 9.82 (+0.3) | 2.25 (-0.35) | 0.95 (0.0) | 147 | 17.36 | -171 | 20.19 | 1 | 0.12 | 847 | 439.0 | 438.5 | 445.0 | 432.5 |
| 2023-12-12 | 9.52 (+0.22) | 2.6 (-0.67) | 0.95 (+0.01) | 94 | 7.92 | -328 | 27.63 | 5 | 0.42 | 1187 | 438.5 | 447.0 | 448.5 | 437.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 9.3 (-0.05) | 3.27 (-0.27) | 0.94 (0.0) | -23 | 2.8 | -134 | 16.32 | 4 | 0.49 | 821 | 447.0 | 455.5 | 456.5 | 444.0 |
| 2023-12-08 | 9.35 (+0.22) | 3.54 (-0.16) | 0.94 (0.0) | 88 | 14.43 | -74 | 12.13 | -4 | 0.66 | 610 | 453.0 | 457.5 | 461.5 | 452.0 |
| 2023-12-07 | 9.13 (-0.47) | 3.7 (-0.1) | 0.94 (-0.06) | -267 | 25.6 | -51 | 4.89 | -27 | 2.59 | 1043 | 451.5 | 462.0 | 468.0 | 451.0 |
| 2023-12-06 | 9.6 (+0.02) | 3.8 (0.0) | 1.0 (+0.23) | 49 | 7.16 | 0 | 0.0 | 111 | 16.23 | 684 | 456.5 | 450.0 | 457.0 | 448.0 |
| 2023-12-05 | 9.58 (-0.36) | 3.8 (-0.08) | 0.77 (-0.04) | -219 | 24.75 | -36 | 4.07 | -17 | 1.92 | 885 | 444.5 | 454.5 | 455.0 | 442.5 |
| 2023-12-04 | 9.94 (+0.47) | 3.88 (-0.16) | 0.81 (0.0) | 228 | 28.72 | -83 | 10.45 | -1 | 0.13 | 794 | 455.5 | 454.5 | 465.5 | 452.0 |
| 2023-12-01 | 9.47 (+0.12) | 4.04 (-0.11) | 0.81 (-0.08) | 55 | 6.5 | -49 | 5.79 | -42 | 4.96 | 846 | 456.5 | 462.5 | 464.0 | 454.0 |
| 2023-11-30 | 9.35 (-0.22) | 4.15 (+0.01) | 0.89 (-0.02) | -71 | 7.73 | 0 | 0.0 | -5 | 0.54 | 918 | 464.0 | 466.0 | 474.0 | 462.0 |
| 2023-11-29 | 9.57 (+0.5) | 4.14 (-0.35) | 0.91 (0.0) | 229 | 21.16 | -170 | 15.71 | -3 | 0.28 | 1082 | 462.0 | 461.0 | 465.0 | 455.5 |
| 2023-11-28 | 9.07 (0.0) | 4.49 (-0.15) | 0.91 (-0.31) | -64 | 3.2 | -73 | 3.64 | -150 | 7.49 | 2003 | 460.5 | 468.5 | 474.0 | 448.0 |
| 2023-11-27 | 9.07 (-1.22) | 4.64 (-0.01) | 1.22 (-0.18) | -615 | 25.23 | -4 | 0.16 | -87 | 3.57 | 2438 | 465.5 | 492.0 | 499.0 | 463.0 |
| 2023-11-24 | 10.29 (+0.68) | 4.65 (+0.05) | 1.4 (+0.4) | 328 | 13.83 | 25 | 1.05 | 194 | 8.18 | 2372 | 491.5 | 483.0 | 500.0 | 478.0 |
| 2023-11-23 | 9.61 (-0.57) | 4.6 (+0.02) | 1.0 (+0.02) | -309 | 12.84 | 11 | 0.46 | 9 | 0.37 | 2407 | 478.0 | 490.5 | 503.0 | 477.0 |
| 2023-11-22 | 10.18 (-0.18) | 4.58 (-0.08) | 0.98 (+0.06) | -91 | 6.44 | -42 | 2.97 | 31 | 2.19 | 1414 | 485.5 | 484.0 | 496.0 | 483.0 |
| 2023-11-21 | 10.36 (+0.59) | 4.66 (-0.37) | 0.92 (+0.03) | 266 | 16.59 | -178 | 11.1 | 15 | 0.94 | 1603 | 487.5 | 479.0 | 493.0 | 475.0 |
| 2023-11-20 | 9.77 (-0.68) | 5.03 (-0.3) | 0.89 (+0.06) | -373 | 15.73 | -151 | 6.37 | 30 | 1.26 | 2372 | 476.0 | 481.0 | 500.0 | 472.0 |
| 2023-11-17 | 10.45 (+0.13) | 5.33 (-0.33) | 0.83 (+0.01) | 59 | 4.47 | -159 | 12.04 | 3 | 0.23 | 1321 | 478.5 | 477.0 | 483.0 | 465.5 |
| 2023-11-16 | 10.32 (-0.15) | 5.66 (-0.03) | 0.82 (0.0) | -81 | 7.93 | -14 | 1.37 | 2 | 0.2 | 1021 | 474.0 | 480.0 | 486.0 | 472.0 |
| 2023-11-15 | 10.47 (-0.49) | 5.69 (-0.01) | 0.82 (-0.06) | -297 | 15.41 | -6 | 0.31 | -30 | 1.56 | 1927 | 476.0 | 498.5 | 500.0 | 475.0 |
| 2023-11-14 | 10.96 (+0.38) | 5.7 (-0.66) | 0.88 (+0.08) | 180 | 12.06 | -322 | 21.57 | 36 | 2.41 | 1493 | 488.0 | 492.5 | 494.5 | 475.5 |
| 2023-11-13 | 10.58 (+0.44) | 6.36 (-0.47) | 0.8 (-0.05) | 211 | 13.28 | -232 | 14.6 | -21 | 1.32 | 1589 | 487.5 | 508.0 | 508.0 | 486.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 10.14 (+0.01) | 6.83 (-0.02) | 0.85 (0.0) | -24 | 1.42 | -11 | 0.65 | -1 | 0.06 | 1685 | 497.5 | 506.0 | 517.0 | 495.0 |
| 2023-11-09 | 10.13 (-0.6) | 6.85 (-0.15) | 0.85 (-0.06) | -120 | 8.39 | -72 | 5.03 | -29 | 2.03 | 1431 | 504.0 | 513.0 | 514.0 | 499.0 |
| 2023-11-08 | 10.73 (+0.07) | 7.0 (-0.03) | 0.91 (-0.09) | 52 | 2.32 | -13 | 0.58 | -43 | 1.92 | 2237 | 511.0 | 531.0 | 536.0 | 504.0 |
| 2023-11-07 | 10.66 (-0.06) | 7.03 (+0.2) | 1.0 (+0.03) | -66 | 2.16 | 96 | 3.15 | 14 | 0.46 | 3052 | 527.0 | 500.0 | 542.0 | 495.0 |
| 2023-11-06 | 10.72 (-0.09) | 6.83 (+0.35) | 0.97 (0.0) | -59 | 2.45 | 174 | 7.22 | -3 | 0.12 | 2411 | 500.0 | 490.5 | 504.0 | 483.5 |
| 2023-11-03 | 10.81 (-0.47) | 6.48 (+0.8) | 0.97 (+0.12) | -224 | 4.55 | 391 | 7.94 | 62 | 1.26 | 4925 | 487.0 | 476.5 | 498.5 | 453.5 |
| 2023-11-02 | 11.28 (+1.5) | 5.68 (+0.72) | 0.85 (+0.08) | 697 | 21.5 | 351 | 10.83 | 37 | 1.14 | 3242 | 462.5 | 432.0 | 462.5 | 429.5 |
| 2023-11-01 | 9.78 (-0.34) | 4.96 (+0.15) | 0.77 (0.0) | -168 | 17.68 | 76 | 8.0 | 2 | 0.21 | 950 | 420.5 | 435.0 | 437.5 | 412.5 |
| 2023-10-31 | 10.12 (+0.23) | 4.81 (+0.51) | 0.77 (-0.08) | 84 | 4.43 | 247 | 13.02 | -42 | 2.21 | 1897 | 420.0 | 433.0 | 447.5 | 419.0 |
| 2023-10-30 | 9.89 (+0.16) | 4.3 (+0.31) | 0.85 (+0.06) | 102 | 6.9 | 150 | 10.14 | 34 | 2.3 | 1479 | 429.0 | 406.0 | 436.0 | 406.0 |
| 2023-10-27 | 9.73 (-0.26) | 3.99 (+0.04) | 0.79 (-0.01) | -104 | 19.29 | 21 | 3.9 | -8 | 1.48 | 539 | 406.0 | 413.5 | 417.0 | 406.0 |
| 2023-10-26 | 9.99 (-0.01) | 3.95 (-0.13) | 0.8 (-0.07) | 16 | 3.48 | 0 | 0.0 | -31 | 6.74 | 460 | 412.5 | 412.0 | 421.0 | 411.5 |
| 2023-10-25 | 10.0 (+0.03) | 4.08 (+0.01) | 0.87 (-0.04) | 19 | 2.72 | 0 | 0.0 | -20 | 2.86 | 699 | 421.0 | 432.0 | 435.5 | 421.0 |
| 2023-10-24 | 9.97 (+0.33) | 4.07 (+0.06) | 0.91 (-0.06) | 148 | 15.97 | 31 | 3.34 | -33 | 3.56 | 927 | 426.5 | 423.0 | 429.0 | 418.5 |
| 2023-10-23 | 9.64 (-0.1) | 4.01 (0.0) | 0.97 (-0.26) | -102 | 6.28 | 0 | 0.0 | -126 | 7.76 | 1624 | 415.5 | 444.5 | 444.5 | 413.0 |
| 2023-10-20 | 9.74 (+0.52) | 4.01 (+0.05) | 1.23 (-0.13) | 249 | 13.3 | 26 | 1.39 | -61 | 3.26 | 1872 | 447.5 | 439.0 | 447.5 | 431.5 |
| 2023-10-19 | 9.22 (-0.02) | 3.96 (+0.87) | 1.36 (+0.12) | -43 | 1.65 | 425 | 16.33 | 57 | 2.19 | 2602 | 439.0 | 425.0 | 445.0 | 408.0 |
| 2023-10-18 | 9.24 (+0.15) | 3.09 (+0.32) | 1.24 (+0.14) | 82 | 6.97 | 154 | 13.1 | 69 | 5.87 | 1176 | 421.0 | 415.5 | 424.5 | 409.0 |
| 2023-10-17 | 9.09 (-0.14) | 2.77 (0.0) | 1.1 (+0.06) | -31 | 1.97 | 0 | 0.0 | 31 | 1.97 | 1573 | 416.0 | 413.0 | 428.0 | 408.0 |
| 2023-10-16 | 9.23 (-0.94) | 2.77 (+0.01) | 1.04 (-0.02) | -404 | 24.97 | 9 | 0.56 | -11 | 0.68 | 1618 | 410.0 | 418.0 | 424.5 | 402.0 |
| 2023-10-13 | 10.17 (+0.34) | 2.76 (+0.58) | 1.06 (+0.21) | 168 | 5.24 | 283 | 8.82 | 105 | 3.27 | 3207 | 414.5 | 398.0 | 423.0 | 397.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 9.83 (+0.49) | 2.18 (+0.13) | 0.85 (+0.05) | 274 | 22.57 | 64 | 5.27 | 24 | 1.98 | 1214 | 395.5 | 380.5 | 397.0 | 380.5 |
| 2023-10-11 | 9.34 (+0.66) | 2.05 (0.0) | 0.8 (-0.09) | 315 | 20.72 | 0 | 0.0 | -47 | 3.09 | 1520 | 378.0 | 385.5 | 387.5 | 365.0 |
| 2023-10-06 | 8.68 (-0.62) | 2.05 (0.0) | 0.89 (-0.1) | -357 | 31.59 | 0 | 0.0 | -47 | 4.16 | 1130 | 384.0 | 400.0 | 401.0 | 383.0 |
| 2023-10-05 | 9.3 (+1.21) | 2.05 (+0.04) | 0.99 (+0.09) | 600 | 38.0 | 18 | 1.14 | 42 | 2.66 | 1579 | 398.0 | 386.5 | 399.5 | 386.5 |
| 2023-10-04 | 8.09 (-0.01) | 2.01 (0.0) | 0.9 (-0.1) | -68 | 7.5 | 1 | 0.11 | -45 | 4.96 | 907 | 384.5 | 387.5 | 393.5 | 378.0 |
| 2023-10-03 | 8.1 (-0.02) | 2.01 (0.0) | 1.0 (+0.2) | -31 | 5.31 | 0 | 0.0 | 96 | 16.44 | 584 | 387.5 | 384.5 | 393.0 | 381.5 |
| 2023-10-02 | 8.12 (+0.01) | 2.01 (0.0) | 0.8 (+0.02) | -15 | 2.85 | 0 | 0.0 | 7 | 1.33 | 526 | 383.5 | 386.0 | 390.0 | 381.0 |
| 2023-09-28 | 8.11 (-0.24) | 2.01 (0.0) | 0.78 (0.0) | -15 | 1.81 | 0 | 0.0 | 2 | 0.24 | 830 | 383.0 | 391.5 | 393.5 | 381.0 |
| 2023-09-27 | 8.35 (-0.44) | 2.01 (+0.13) | 0.78 (-0.06) | -217 | 18.53 | 64 | 5.47 | -31 | 2.65 | 1171 | 388.0 | 391.0 | 398.5 | 383.0 |
| 2023-09-26 | 8.79 (+0.05) | 1.88 (+0.08) | 0.84 (+0.18) | 56 | 1.74 | 40 | 1.25 | 92 | 2.87 | 3210 | 394.5 | 387.0 | 406.5 | 387.0 |
| 2023-09-25 | 8.74 (-0.02) | 1.8 (+0.44) | 0.66 (+0.03) | 4 | 0.56 | 213 | 30.04 | 11 | 1.55 | 709 | 381.5 | 375.5 | 386.0 | 370.0 |
| 2023-09-22 | 8.76 (+0.18) | 1.36 (+0.01) | 0.63 (-0.02) | 117 | 33.33 | 4 | 1.14 | -11 | 3.13 | 351 | 375.5 | 363.0 | 375.5 | 361.5 |
| 2023-09-21 | 8.58 (+0.11) | 1.35 (+0.02) | 0.65 (-0.07) | 58 | 6.98 | 10 | 1.2 | -33 | 3.97 | 831 | 366.5 | 370.5 | 371.0 | 358.5 |
| 2023-09-20 | 8.47 (+0.13) | 1.33 (+0.01) | 0.72 (-0.03) | 53 | 10.17 | 4 | 0.77 | -15 | 2.88 | 521 | 372.5 | 379.0 | 383.0 | 371.0 |
| 2023-09-19 | 8.34 (-0.38) | 1.32 (+0.06) | 0.75 (-0.08) | -273 | 31.49 | 30 | 3.46 | -35 | 4.04 | 867 | 377.0 | 388.5 | 390.0 | 375.0 |
| 2023-09-18 | 8.72 (+0.47) | 1.26 (0.0) | 0.83 (+0.19) | 225 | 23.99 | 1 | 0.11 | 93 | 9.91 | 938 | 385.5 | 375.0 | 387.5 | 372.0 |
| 2023-09-15 | 8.25 (-0.33) | 1.26 (+0.03) | 0.64 (-0.14) | -176 | 16.4 | 15 | 1.4 | -70 | 6.52 | 1073 | 378.0 | 391.0 | 391.5 | 377.5 |
| 2023-09-14 | 8.58 (+0.08) | 1.23 (+0.07) | 0.78 (+0.16) | -20 | 1.68 | 35 | 2.94 | 77 | 6.46 | 1192 | 382.5 | 382.0 | 387.0 | 376.0 |
| 2023-09-13 | 8.5 (-0.42) | 1.16 (+0.05) | 0.62 (+0.1) | -263 | 10.58 | 23 | 0.93 | 48 | 1.93 | 2485 | 377.5 | 372.5 | 399.5 | 370.5 |
| 2023-09-12 | 8.92 (+0.16) | 1.11 (0.0) | 0.52 (0.0) | 45 | 5.02 | 0 | 0.0 | 0 | 0.0 | 897 | 372.0 | 373.0 | 374.5 | 358.5 |
| 2023-09-11 | 8.76 (-0.11) | 1.11 (+0.02) | 0.52 (+0.08) | -41 | 3.57 | 11 | 0.96 | 43 | 3.75 | 1147 | 369.5 | 369.5 | 375.5 | 361.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 8.87 (-0.64) | 1.09 (+0.06) | 0.44 (+0.04) | -241 | 12.2 | 27 | 1.37 | 15 | 0.76 | 1976 | 366.5 | 374.5 | 381.0 | 365.5 |
| 2023-09-07 | 9.51 (-0.28) | 1.03 (+0.03) | 0.4 (0.0) | -99 | 9.24 | 16 | 1.49 | 4 | 0.37 | 1071 | 365.5 | 375.0 | 376.0 | 365.5 |
| 2023-09-06 | 9.79 (+0.03) | 1.0 (+0.09) | 0.4 (-0.22) | 10 | 0.46 | 43 | 1.98 | -110 | 5.07 | 2171 | 377.0 | 391.5 | 392.5 | 365.0 |
| 2023-09-05 | 9.76 (+0.78) | 0.91 (0.0) | 0.62 (+0.19) | 368 | 10.26 | 4 | 0.11 | 93 | 2.59 | 3587 | 387.0 | 370.0 | 396.5 | 369.5 |
| 2023-09-04 | 8.98 (+1.3) | 0.91 (+0.06) | 0.43 (-0.04) | 631 | 21.97 | 25 | 0.87 | -18 | 0.63 | 2872 | 376.0 | 352.5 | 376.0 | 351.0 |
| 2023-09-01 | 7.68 (+0.16) | 0.85 (+0.33) | 0.47 (+0.03) | 82 | 4.13 | 164 | 8.26 | 14 | 0.71 | 1985 | 342.0 | 341.0 | 355.5 | 338.0 |
| 2023-08-31 | 7.52 (+0.43) | 0.52 (+0.25) | 0.44 (+0.01) | 204 | 34.75 | 119 | 20.27 | 5 | 0.85 | 587 | 335.0 | 330.0 | 336.0 | 328.0 |
| 2023-08-30 | 7.09 (+0.56) | 0.27 (+0.01) | 0.43 (+0.06) | 269 | 26.95 | 9 | 0.9 | 30 | 3.01 | 998 | 331.0 | 311.0 | 336.0 | 311.0 |
| 2023-08-29 | 6.53 (-0.01) | 0.26 (+0.07) | 0.37 (+0.04) | 5 | 1.66 | 33 | 10.96 | 19 | 6.31 | 301 | 308.5 | 310.5 | 311.5 | 306.5 |
| 2023-08-28 | 6.54 (-0.11) | 0.19 (+0.19) | 0.33 (-0.02) | 5 | 1.08 | 91 | 19.61 | -8 | 1.72 | 464 | 304.5 | 302.0 | 312.0 | 294.0 |
| 2023-08-25 | 6.65 (+0.05) | 0.0 (0.0) | 0.35 (+0.06) | 66 | 23.83 | 0 | 0.0 | 27 | 9.75 | 277 | 298.0 | 291.0 | 302.0 | 284.5 |
| 2023-08-24 | 6.6 (-0.11) | 0.0 (0.0) | 0.29 (0.0) | -58 | 28.86 | 0 | 0.0 | -1 | 0.5 | 201 | 293.5 | 303.0 | 303.0 | 291.0 |
| 2023-08-23 | 6.71 (+0.32) | 0.0 (0.0) | 0.29 (0.0) | 54 | 36.24 | 0 | 0.0 | 0 | 0.0 | 149 | 298.0 | 296.0 | 300.0 | 295.0 |
| 2023-08-22 | 6.39 (-0.03) | 0.0 (0.0) | 0.29 (-0.03) | -20 | 6.45 | 0 | 0.0 | -15 | 4.84 | 310 | 293.5 | 304.5 | 305.0 | 291.5 |
| 2023-08-21 | 6.42 (+0.02) | 0.0 (0.0) | 0.32 (-0.01) | 2 | 1.34 | -1 | 0.67 | -1 | 0.67 | 149 | 299.5 | 299.5 | 305.0 | 296.0 |
| 2023-08-18 | 6.4 (-0.28) | 0.0 (0.0) | 0.33 (0.0) | -146 | 42.94 | 0 | 0.0 | -1 | 0.29 | 340 | 298.5 | 307.0 | 307.0 | 298.0 |
| 2023-08-17 | 6.68 (-0.06) | 0.0 (0.0) | 0.33 (-0.02) | -24 | 10.86 | 0 | 0.0 | -12 | 5.43 | 221 | 308.5 | 313.0 | 315.5 | 308.5 |
| 2023-08-16 | 6.74 (+0.09) | 0.0 (0.0) | 0.35 (-0.01) | 47 | 10.31 | 0 | 0.0 | -3 | 0.66 | 456 | 311.0 | 307.5 | 317.5 | 304.0 |
| 2023-08-15 | 6.65 (-0.02) | 0.0 (0.0) | 0.36 (+0.05) | -12 | 4.07 | 0 | 0.0 | 26 | 8.81 | 295 | 304.0 | 303.5 | 309.0 | 300.0 |
| 2023-08-14 | 6.67 (+0.05) | 0.0 (0.0) | 0.31 (-0.04) | 44 | 17.32 | 1 | 0.39 | -21 | 8.27 | 254 | 300.0 | 305.0 | 306.0 | 296.0 |
| 2023-08-11 | 6.62 (-0.11) | 0.0 (0.0) | 0.35 (-0.03) | -9 | 5.66 | 0 | 0.0 | -17 | 10.69 | 159 | 308.0 | 310.0 | 313.0 | 306.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 6.73 (-0.32) | 0.0 (0.0) | 0.38 (-0.01) | -163 | 25.43 | 0 | 0.0 | -4 | 0.62 | 641 | 306.5 | 323.5 | 325.0 | 304.5 |
| 2023-08-09 | 7.05 (+0.06) | 0.0 (0.0) | 0.39 (+0.01) | 75 | 19.79 | 0 | 0.0 | 3 | 0.79 | 379 | 328.0 | 321.5 | 328.5 | 319.0 |
| 2023-08-08 | 6.99 (-0.53) | 0.0 (0.0) | 0.38 (-0.05) | 13 | 2.16 | 0 | 0.0 | -24 | 3.99 | 602 | 321.0 | 336.0 | 336.0 | 317.5 |
| 2023-08-07 | 7.52 (-0.15) | 0.0 (0.0) | 0.43 (-0.01) | -33 | 3.88 | 0 | 0.0 | -2 | 0.24 | 851 | 331.0 | 343.5 | 343.5 | 323.5 |
| 2023-08-04 | 7.67 (+1.55) | 0.0 (0.0) | 0.44 (+0.07) | 741 | 34.16 | 0 | 0.0 | 34 | 1.57 | 2169 | 339.0 | 320.0 | 348.0 | 317.0 |
| 2023-08-02 | 6.12 (+0.61) | 0.0 (0.0) | 0.37 (+0.07) | 221 | 9.52 | 0 | 0.0 | 32 | 1.38 | 2322 | 320.0 | 304.0 | 329.5 | 304.0 |
| 2023-08-01 | 5.51 (-0.06) | 0.0 (0.0) | 0.3 (-0.01) | -4 | 2.86 | 0 | 0.0 | -2 | 1.43 | 140 | 302.5 | 306.0 | 308.0 | 300.5 |
| 2023-07-31 | 5.57 (+0.05) | 0.0 (0.0) | 0.31 (+0.03) | 5 | 1.48 | 0 | 0.0 | 12 | 3.56 | 337 | 304.5 | 312.0 | 312.0 | 298.0 |
| 2023-07-28 | 5.52 (+0.08) | 0.0 (0.0) | 0.28 (0.0) | 41 | 10.1 | 0 | 0.0 | 0 | 0.0 | 406 | 303.5 | 295.0 | 306.5 | 289.5 |
| 2023-07-27 | 5.44 (+0.11) | 0.0 (-0.01) | 0.28 (+0.03) | 64 | 10.7 | -2 | 0.33 | 15 | 2.51 | 598 | 296.0 | 279.5 | 305.0 | 279.5 |
| 2023-07-26 | 5.33 (-0.09) | 0.01 (-0.27) | 0.25 (-0.02) | -34 | 5.66 | -133 | 22.13 | -6 | 1.0 | 601 | 280.5 | 288.0 | 289.5 | 276.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 4.59 (-0.04) | 0.55 (-0.01) | 0.22 (-0.02) | -30 | 3.91 | -2 | 0.26 | -10 | 1.3 | 767 | 318.0 | 323.5 | 329.5 | 318.0 |
| 2024-07-12 | 4.63 (-0.61) | 0.56 (0.0) | 0.24 (-0.07) | -439 | 15.79 | 0 | 0.0 | -35 | 1.26 | 2781 | 323.5 | 363.5 | 363.5 | 318.5 |
| 2024-07-05 | 5.24 (-0.03) | 0.56 (+0.03) | 0.31 (0.0) | 66 | 8.33 | 12 | 1.52 | 0 | 0.0 | 792 | 361.0 | 354.5 | 362.0 | 346.0 |
| 2024-06-28 | 5.27 (-0.06) | 0.53 (+0.02) | 0.31 (-0.07) | 36 | 4.36 | 10 | 1.21 | -30 | 3.64 | 825 | 355.0 | 356.0 | 359.0 | 345.5 |
| 2024-06-21 | 5.33 (-0.08) | 0.51 (0.0) | 0.38 (-0.12) | -67 | 3.67 | 0 | 0.0 | -59 | 3.23 | 1826 | 358.0 | 378.0 | 384.0 | 356.5 |
| 2024-06-14 | 5.41 (+0.51) | 0.51 (+0.04) | 0.5 (+0.2) | 212 | 9.98 | 19 | 0.89 | 95 | 4.47 | 2124 | 372.5 | 343.0 | 376.5 | 339.0 |
| 2024-06-07 | 4.9 (-0.06) | 0.47 (-0.01) | 0.3 (+0.02) | 12 | 1.72 | -3 | 0.43 | 11 | 1.58 | 697 | 340.0 | 334.0 | 343.0 | 332.0 |
| 2024-05-31 | 4.96 (-0.2) | 0.48 (-0.02) | 0.28 (+0.02) | -100 | 9.75 | -10 | 0.97 | 10 | 0.97 | 1026 | 334.0 | 338.0 | 353.0 | 333.5 |
| 2024-05-24 | 5.16 (-0.09) | 0.5 (0.0) | 0.26 (-0.01) | -47 | 6.13 | 0 | 0.0 | -6 | 0.78 | 767 | 334.0 | 342.0 | 345.5 | 327.0 |
| 2024-05-17 | 5.25 (+0.47) | 0.5 (+0.11) | 0.27 (+0.01) | 248 | 16.42 | 58 | 3.84 | 5 | 0.33 | 1510 | 342.5 | 332.0 | 359.5 | 324.5 |
| 2024-05-10 | 4.78 (+0.02) | 0.39 (+0.13) | 0.26 (-0.02) | -29 | 3.85 | 60 | 7.96 | -7 | 0.93 | 754 | 331.0 | 347.0 | 349.0 | 329.0 |
| 2024-05-03 | 4.76 (-0.18) | 0.26 (+0.03) | 0.28 (+0.01) | -110 | 15.19 | 16 | 2.21 | 5 | 0.69 | 724 | 346.5 | 337.0 | 357.0 | 335.5 |
| 2024-04-26 | 4.94 (+0.21) | 0.23 (+0.01) | 0.27 (0.0) | 102 | 9.72 | 0 | 0.0 | -3 | 0.29 | 1049 | 335.0 | 323.5 | 341.0 | 320.5 |
| 2024-04-19 | 4.73 (-0.28) | 0.22 (-0.02) | 0.27 (-0.09) | -139 | 5.09 | -8 | 0.29 | -42 | 1.54 | 2732 | 327.0 | 387.5 | 388.5 | 325.5 |
| 2024-04-12 | 5.01 (-1.33) | 0.24 (-0.01) | 0.36 (-0.1) | -678 | 19.45 | -5 | 0.14 | -47 | 1.35 | 3485 | 387.5 | 421.5 | 423.0 | 377.5 |
| 2024-04-03 | 6.34 (-0.07) | 0.25 (0.0) | 0.46 (+0.04) | 57 | 3.54 | 0 | 0.0 | 17 | 1.06 | 1610 | 419.5 | 410.0 | 425.0 | 409.0 |
| 2024-03-29 | 6.41 (-0.41) | 0.25 (-0.01) | 0.42 (-0.14) | -219 | 9.95 | -4 | 0.18 | -67 | 3.04 | 2202 | 408.0 | 417.5 | 428.0 | 404.5 |
| 2024-03-22 | 6.82 (-0.6) | 0.26 (-0.44) | 0.56 (+0.12) | -256 | 12.96 | -219 | 11.09 | 60 | 3.04 | 1975 | 415.0 | 405.5 | 417.5 | 399.0 |
| 2024-03-15 | 7.42 (-0.46) | 0.7 (-0.09) | 0.44 (-0.18) | -246 | 7.82 | -44 | 1.4 | -89 | 2.83 | 3146 | 402.5 | 416.5 | 428.0 | 396.5 |
| 2024-03-08 | 7.88 (-1.6) | 0.79 (+0.07) | 0.62 (-0.09) | -815 | 16.9 | 36 | 0.75 | -48 | 1.0 | 4822 | 417.5 | 478.0 | 484.5 | 410.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 9.48 (-0.42) | 0.72 (+0.22) | 0.71 (-0.28) | -316 | 4.12 | 107 | 1.39 | -133 | 1.73 | 7677 | 473.0 | 479.5 | 486.5 | 448.5 |
| 2024-02-23 | 9.9 (+0.26) | 0.5 (+0.15) | 0.99 (+0.28) | 135 | 3.34 | 73 | 1.8 | 136 | 3.36 | 4045 | 457.0 | 452.0 | 468.0 | 437.0 |
| 2024-02-16 | 9.64 (+0.4) | 0.35 (0.0) | 0.71 (+0.1) | 159 | 9.85 | -2 | 0.12 | 48 | 2.97 | 1614 | 447.0 | 451.0 | 455.0 | 435.0 |
| 2024-02-05 | 9.24 (-0.09) | 0.35 (0.0) | 0.61 (-0.08) | -7 | 2.06 | -3 | 0.88 | -39 | 11.47 | 340 | 431.0 | 440.5 | 440.5 | 429.5 |
| 2024-02-02 | 9.33 (-0.8) | 0.35 (-0.01) | 0.69 (+0.1) | -66 | 1.28 | -1 | 0.02 | 49 | 0.95 | 5144 | 435.5 | 436.0 | 452.0 | 425.0 |
| 2024-01-26 | 10.13 (+0.16) | 0.36 (+0.28) | 0.59 (+0.06) | 67 | 2.6 | -5 | 0.19 | 30 | 1.17 | 2573 | 424.5 | 408.0 | 429.0 | 406.0 |
| 2024-01-19 | 9.97 (-0.11) | 0.08 (0.0) | 0.53 (-0.01) | 35 | 1.11 | 3 | 0.1 | -3 | 0.1 | 3155 | 406.5 | 402.5 | 434.5 | 398.0 |
| 2024-01-12 | 10.08 (+0.09) | 0.08 (-0.49) | 0.54 (-0.2) | 98 | 3.22 | -242 | 7.94 | -100 | 3.28 | 3048 | 400.0 | 423.5 | 428.5 | 392.5 |
| 2024-01-05 | 9.99 (-0.17) | 0.57 (-0.07) | 0.74 (-0.08) | -158 | 8.87 | -33 | 1.85 | -38 | 2.13 | 1782 | 423.5 | 439.0 | 442.0 | 415.5 |
| 2023-12-29 | 10.16 (-0.05) | 0.64 (-0.03) | 0.82 (+0.09) | -8 | 0.14 | -16 | 0.28 | 46 | 0.8 | 5735 | 433.5 | 415.0 | 443.5 | 413.0 |
| 2023-12-22 | 10.21 (+0.92) | 0.67 (-1.56) | 0.73 (-0.28) | 495 | 13.4 | -764 | 20.69 | -141 | 3.82 | 3693 | 410.0 | 439.5 | 439.5 | 408.0 |
| 2023-12-15 | 9.29 (-0.06) | 2.23 (-1.31) | 1.01 (+0.07) | 7 | 0.13 | -639 | 11.91 | 38 | 0.71 | 5364 | 439.5 | 455.5 | 461.0 | 432.5 |
| 2023-12-08 | 9.35 (-0.12) | 3.54 (-0.5) | 0.94 (+0.13) | -121 | 3.01 | -244 | 6.07 | 62 | 1.54 | 4018 | 453.0 | 454.5 | 468.0 | 442.5 |
| 2023-12-01 | 9.47 (-0.82) | 4.04 (-0.61) | 0.81 (-0.59) | -466 | 6.39 | -296 | 4.06 | -287 | 3.94 | 7290 | 456.5 | 492.0 | 499.0 | 448.0 |
| 2023-11-24 | 10.29 (-0.16) | 4.65 (-0.68) | 1.4 (+0.57) | -179 | 1.76 | -335 | 3.29 | 279 | 2.74 | 10170 | 491.5 | 481.0 | 503.0 | 472.0 |
| 2023-11-17 | 10.45 (+0.31) | 5.33 (-1.5) | 0.83 (-0.02) | 72 | 0.98 | -733 | 9.97 | -10 | 0.14 | 7353 | 478.5 | 508.0 | 508.0 | 465.5 |
| 2023-11-10 | 10.14 (-0.67) | 6.83 (+0.35) | 0.85 (-0.12) | -217 | 2.01 | 174 | 1.61 | -62 | 0.57 | 10817 | 497.5 | 490.5 | 542.0 | 483.5 |
| 2023-11-03 | 10.81 (+1.08) | 6.48 (+2.49) | 0.97 (+0.18) | 491 | 3.93 | 1215 | 9.72 | 93 | 0.74 | 12496 | 487.0 | 406.0 | 498.5 | 406.0 |
| 2023-10-27 | 9.73 (-0.01) | 3.99 (-0.02) | 0.79 (-0.44) | -23 | 0.54 | 52 | 1.22 | -218 | 5.13 | 4250 | 406.0 | 444.5 | 444.5 | 406.0 |
| 2023-10-20 | 9.74 (-0.43) | 4.01 (+1.25) | 1.23 (+0.17) | -147 | 1.66 | 614 | 6.94 | 85 | 0.96 | 8844 | 447.5 | 418.0 | 447.5 | 402.0 |
| 2023-10-13 | 10.17 (+1.49) | 2.76 (+0.71) | 1.06 (+0.17) | 757 | 12.74 | 347 | 5.84 | 82 | 1.38 | 5943 | 414.5 | 385.5 | 423.0 | 365.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 8.68 (+0.57) | 2.05 (+0.04) | 0.89 (+0.11) | 129 | 2.73 | 19 | 0.4 | 53 | 1.12 | 4728 | 384.0 | 386.0 | 401.0 | 378.0 |
| 2023-09-28 | 8.11 (-0.65) | 2.01 (+0.65) | 0.78 (+0.15) | -172 | 2.9 | 317 | 5.35 | 74 | 1.25 | 5922 | 383.0 | 375.5 | 406.5 | 370.0 |
| 2023-09-22 | 8.76 (+0.51) | 1.36 (+0.1) | 0.63 (-0.01) | 180 | 5.13 | 49 | 1.4 | -1 | 0.03 | 3510 | 375.5 | 375.0 | 390.0 | 358.5 |
| 2023-09-15 | 8.25 (-0.62) | 1.26 (+0.17) | 0.64 (+0.2) | -455 | 6.7 | 84 | 1.24 | 98 | 1.44 | 6796 | 378.0 | 369.5 | 399.5 | 358.5 |
| 2023-09-08 | 8.87 (+1.19) | 1.09 (+0.24) | 0.44 (-0.03) | 669 | 5.73 | 115 | 0.98 | -16 | 0.14 | 11678 | 366.5 | 352.5 | 396.5 | 351.0 |
| 2023-09-01 | 7.68 (+1.03) | 0.85 (+0.85) | 0.47 (+0.12) | 565 | 13.03 | 416 | 9.59 | 60 | 1.38 | 4336 | 342.0 | 302.0 | 355.5 | 294.0 |
| 2023-08-25 | 6.65 (+0.25) | 0.0 (0.0) | 0.35 (+0.02) | 44 | 4.04 | -1 | 0.09 | 10 | 0.92 | 1088 | 298.0 | 299.5 | 305.0 | 284.5 |
| 2023-08-18 | 6.4 (-0.22) | 0.0 (0.0) | 0.33 (-0.02) | -91 | 5.81 | 1 | 0.06 | -11 | 0.7 | 1567 | 298.5 | 305.0 | 317.5 | 296.0 |
| 2023-08-11 | 6.62 (-1.05) | 0.0 (0.0) | 0.35 (-0.09) | -117 | 4.44 | 0 | 0.0 | -44 | 1.67 | 2633 | 308.0 | 343.5 | 343.5 | 304.5 |
| 2023-08-04 | 7.67 (+2.15) | 0.0 (0.0) | 0.44 (+0.16) | 963 | 19.38 | 0 | 0.0 | 76 | 1.53 | 4970 | 339.0 | 312.0 | 348.0 | 298.0 |
| 2023-07-28 | 5.52 (+0.28) | 0.0 (-0.78) | 0.28 (-0.04) | 127 | 4.53 | -381 | 13.6 | -16 | 0.57 | 2802 | 303.5 | 300.0 | 306.5 | 276.0 |
| 2023-07-21 | 5.24 (-0.58) | 0.78 (-0.01) | 0.32 (-0.02) | -392 | 20.27 | -6 | 0.31 | -13 | 0.67 | 1934 | 303.0 | 318.0 | 318.5 | 296.5 |
| 2023-07-14 | 5.82 (+0.46) | 0.79 (-0.05) | 0.34 (-0.04) | 281 | 10.5 | -25 | 0.93 | -16 | 0.6 | 2677 | 317.0 | 327.0 | 337.0 | 313.5 |
| 2023-07-07 | 5.36 (-0.08) | 0.84 (+0.82) | 0.38 (-0.03) | 40 | 1.96 | -45 | 2.21 | -14 | 0.69 | 2040 | 321.5 | 326.0 | 336.0 | 317.5 |
| 2023-06-30 | 5.44 (-1.14) | 0.02 (+0.02) | 0.41 (+0.02) | -600 | 18.11 | 5 | 0.15 | 7 | 0.21 | 3313 | 325.0 | 330.0 | 334.0 | 307.5 |
| 2023-06-21 | 6.58 (+0.03) | 0.0 (-0.17) | 0.39 (-0.04) | 66 | 4.23 | -164 | 10.52 | -20 | 1.28 | 1559 | 330.5 | 332.0 | 342.0 | 325.0 |
| 2023-06-16 | 6.55 (+0.24) | 0.17 (-0.17) | 0.43 (-0.08) | -212 | 6.43 | -81 | 2.46 | -38 | 1.15 | 3299 | 328.5 | 344.0 | 345.5 | 325.5 |
| 2023-06-09 | 6.31 (-0.29) | 0.34 (-0.55) | 0.51 (-0.08) | -77 | 1.37 | -270 | 4.81 | -41 | 0.73 | 5612 | 343.0 | 317.0 | 355.0 | 308.0 |
| 2023-06-02 | 6.6 (+0.83) | 0.89 (-1.83) | 0.59 (+0.21) | 373 | 11.41 | -898 | 27.48 | 105 | 3.21 | 3268 | 315.0 | 321.0 | 327.5 | 301.5 |
| 2023-05-26 | 5.77 (+0.8) | 2.72 (-1.59) | 0.38 (+0.07) | 381 | 13.08 | -777 | 26.67 | 36 | 1.24 | 2913 | 317.5 | 339.5 | 343.0 | 316.0 |
| 2023-05-19 | 4.97 (+0.39) | 4.31 (-0.59) | 0.31 (+0.09) | 340 | 13.8 | -292 | 11.86 | 43 | 1.75 | 2463 | 335.5 | 331.5 | 342.0 | 316.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 4.58 (-0.34) | 4.9 (+0.71) | 0.22 (-0.09) | -171 | 5.31 | 353 | 10.96 | -41 | 1.27 | 3220 | 332.0 | 343.0 | 343.5 | 322.0 |
| 2023-05-05 | 4.92 (-0.32) | 4.19 (-0.47) | 0.31 (+0.1) | -129 | 2.57 | -230 | 4.58 | 50 | 1.0 | 5017 | 335.0 | 337.5 | 343.0 | 313.5 |
| 2023-04-28 | 5.24 (+1.04) | 4.66 (-1.19) | 0.21 (+0.05) | 351 | 5.63 | -587 | 9.42 | 25 | 0.4 | 6234 | 334.0 | 380.0 | 387.5 | 328.5 |
| 2023-04-21 | 4.2 (-0.3) | 5.85 (+0.48) | 0.16 (-0.28) | -264 | 3.91 | 237 | 3.51 | -137 | 2.03 | 6753 | 382.0 | 423.5 | 423.5 | 380.0 |
| 2023-04-14 | 4.5 (-0.31) | 5.37 (+2.29) | 0.44 (+0.15) | -102 | 0.84 | 1123 | 9.2 | 75 | 0.61 | 12204 | 424.0 | 377.0 | 425.5 | 367.0 |
| 2023-04-07 | 4.81 (-0.66) | 3.08 (+0.4) | 0.29 (-0.01) | -280 | 11.93 | 194 | 8.27 | -5 | 0.21 | 2347 | 375.0 | 360.0 | 379.0 | 346.0 |
| 2023-03-31 | 5.47 (-0.77) | 2.68 (-1.21) | 0.3 (+0.13) | -215 | 6.17 | 42 | 1.2 | 60 | 1.72 | 3486 | 354.0 | 370.0 | 372.0 | 343.0 |
| 2023-03-24 | 6.24 (-1.07) | 3.89 (+0.2) | 0.17 (-0.08) | -522 | 13.15 | 101 | 2.54 | -37 | 0.93 | 3969 | 370.0 | 399.5 | 399.5 | 369.5 |
| 2023-03-17 | 7.31 (+0.15) | 3.69 (+1.15) | 0.25 (+0.13) | 55 | 1.03 | 559 | 10.45 | 66 | 1.23 | 5350 | 390.0 | 368.0 | 392.0 | 341.0 |
| 2023-03-10 | 7.16 (-1.64) | 2.54 (+0.91) | 0.12 (+0.02) | -919 | 9.26 | 449 | 4.52 | 10 | 0.1 | 9926 | 372.5 | 358.5 | 395.0 | 355.0 |
| 2023-03-03 | 8.8 (-0.24) | 1.63 (-0.13) | 0.1 (-0.08) | -174 | 11.18 | -65 | 4.17 | -42 | 2.7 | 1557 | 348.0 | 355.0 | 360.0 | 341.0 |
| 2023-02-24 | 9.04 (-1.21) | 1.76 (+1.06) | 0.18 (+0.11) | -644 | 5.73 | 520 | 4.62 | 54 | 0.48 | 11247 | 360.5 | 296.0 | 386.0 | 294.0 |
| 2023-02-17 | 10.25 (-0.33) | 0.7 (-0.04) | 0.07 (+0.05) | -157 | 14.08 | -20 | 1.79 | 26 | 2.33 | 1115 | 290.0 | 290.5 | 296.0 | 280.5 |
| 2023-02-10 | 10.58 (+0.1) | 0.74 (+0.1) | 0.02 (-0.08) | -9 | 0.34 | 47 | 1.76 | -39 | 1.46 | 2671 | 293.5 | 291.5 | 324.5 | 286.0 |
| 2023-02-03 | 10.48 (+0.1) | 0.64 (+0.64) | 0.1 (-0.3) | 10 | 0.22 | 314 | 6.76 | -146 | 3.14 | 4646 | 298.0 | 260.0 | 313.5 | 257.0 |
| 2023-01-17 | 10.38 (+0.1) | 0.0 (-0.01) | 0.4 (+0.03) | 57 | 22.01 | -6 | 2.32 | 16 | 6.18 | 259 | 237.0 | 225.5 | 244.0 | 225.0 |
| 2023-01-13 | 10.28 (+0.05) | 0.01 (0.0) | 0.37 (+0.01) | 36 | 7.84 | 0 | 0.0 | 2 | 0.44 | 459 | 226.0 | 234.5 | 242.0 | 224.0 |
| 2023-01-06 | 10.23 (+0.19) | 0.01 (0.0) | 0.36 (-0.01) | 92 | 32.39 | 0 | 0.0 | -3 | 1.06 | 284 | 231.5 | 213.5 | 233.5 | 213.5 |
| 2022-12-30 | 10.04 (-0.08) | 0.01 (+0.01) | 0.37 (+0.06) | -27 | 7.11 | 0 | 0.0 | 27 | 7.11 | 380 | 213.5 | 218.0 | 224.0 | 209.5 |
| 2022-12-23 | 10.12 (-0.17) | 0.0 (0.0) | 0.31 (+0.07) | -37 | 9.02 | 0 | 0.0 | 35 | 8.54 | 410 | 220.0 | 236.5 | 236.5 | 215.5 |
| 2022-12-16 | 10.29 (-0.01) | 0.0 (0.0) | 0.24 (+0.11) | 18 | 4.33 | 0 | 0.0 | 55 | 13.22 | 416 | 236.5 | 234.0 | 245.5 | 230.5 |
| 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 | |||
| 2022-12-09 | 10.3 (-0.22) | 0.0 (0.0) | 0.13 (+0.09) | -114 | 13.04 | 0 | 0.0 | 48 | 5.49 | 874 | 234.0 | 247.0 | 257.0 | 231.0 |
| 2022-12-02 | 10.52 (+0.14) | 0.0 (0.0) | 0.04 (+0.01) | 81 | 9.59 | -124 | 14.67 | 1 | 0.12 | 845 | 247.5 | 240.0 | 250.5 | 231.0 |
| 2022-11-25 | 10.38 (+0.16) | 0.0 (0.0) | 0.03 (-0.04) | 90 | 12.88 | -60 | 8.58 | -15 | 2.15 | 699 | 243.0 | 243.5 | 246.0 | 228.0 |
| 2022-11-18 | 10.22 (+0.47) | 0.0 (-0.02) | 0.07 (+0.06) | 222 | 16.12 | -211 | 15.32 | 25 | 1.82 | 1377 | 240.0 | 234.5 | 255.0 | 226.5 |
| 2022-11-11 | 9.75 (+0.05) | 0.02 (+0.02) | 0.01 (+0.01) | 96 | 13.58 | 11 | 1.56 | 5 | 0.71 | 707 | 230.5 | 216.0 | 238.5 | 215.0 |
| 2022-11-04 | 9.7 (+0.45) | 0.0 (0.0) | 0.0 (0.0) | 186 | 24.6 | -95 | 12.57 | 2 | 0.26 | 756 | 213.0 | 202.5 | 213.0 | 190.0 |
| 2022-10-28 | 9.25 (-0.03) | 0.0 (-0.01) | 0.0 (0.0) | -26 | 4.13 | -80 | 12.72 | -4 | 0.64 | 629 | 188.0 | 227.5 | 227.5 | 186.0 |
| 2022-10-21 | 9.28 (+0.11) | 0.01 (0.0) | 0.0 (-0.01) | 48 | 15.29 | 0 | 0.0 | 1 | 0.32 | 314 | 213.5 | 215.0 | 224.5 | 210.0 |
| 2022-10-14 | 9.17 (-0.01) | 0.01 (0.0) | 0.01 (0.0) | 23 | 6.39 | 0 | 0.0 | -2 | 0.56 | 360 | 219.5 | 229.0 | 229.0 | 211.0 |
| 2022-10-07 | 9.18 (-0.08) | 0.01 (-1.06) | 0.01 (-0.01) | -40 | 11.7 | 0 | 0.0 | -7 | 2.05 | 342 | 229.5 | 221.0 | 239.5 | 221.0 |
| 2022-09-30 | 9.26 (+0.43) | 1.07 (0.0) | 0.02 (-0.01) | 84 | 11.8 | 0 | 0.0 | 0 | 0.0 | 712 | 226.5 | 228.0 | 228.0 | 211.5 |
| 2022-09-23 | 8.83 (-0.16) | 1.07 (0.0) | 0.03 (-0.01) | -81 | 17.46 | 0 | 0.0 | -4 | 0.86 | 464 | 235.0 | 245.0 | 248.0 | 234.0 |
| 2022-09-16 | 8.99 (-0.21) | 1.07 (0.0) | 0.04 (+0.01) | -150 | 17.34 | 0 | 0.0 | 1 | 0.12 | 865 | 245.0 | 256.0 | 269.5 | 245.0 |
| 2022-09-08 | 9.2 (-0.16) | 1.07 (-0.2) | 0.03 (0.0) | -121 | 10.44 | -100 | 8.63 | 4 | 0.35 | 1159 | 250.5 | 283.5 | 284.0 | 238.0 |
| 2022-09-02 | 9.36 (-0.41) | 1.27 (0.0) | 0.03 (-0.01) | -214 | 12.6 | 0 | 0.0 | -6 | 0.35 | 1699 | 283.5 | 275.0 | 316.5 | 270.0 |
| 2022-08-26 | 9.77 (+0.01) | 1.27 (0.0) | 0.04 (0.0) | -13 | 3.02 | 0 | 0.0 | -2 | 0.47 | 430 | 282.0 | 288.5 | 288.5 | 274.0 |
| 2022-08-19 | 9.76 (+0.11) | 1.27 (0.0) | 0.04 (0.0) | 42 | 7.05 | 0 | 0.0 | 1 | 0.17 | 596 | 288.5 | 270.5 | 293.0 | 270.5 |
| 2022-08-12 | 9.65 (+0.2) | 1.27 (0.0) | 0.04 (0.0) | 103 | 16.02 | 0 | 0.0 | 0 | 0.0 | 643 | 272.0 | 273.0 | 277.0 | 256.5 |
| 2022-08-05 | 9.45 (+0.16) | 1.27 (-0.21) | 0.04 (+0.02) | 70 | 9.42 | -100 | 13.46 | 8 | 1.08 | 743 | 277.0 | 277.0 | 287.5 | 270.0 |
| 2022-07-29 | 9.29 (+0.46) | 1.48 (-0.08) | 0.02 (+0.01) | 221 | 30.82 | -41 | 5.72 | 7 | 0.98 | 717 | 277.0 | 279.5 | 282.0 | 263.5 |
| 2022-07-22 | 8.83 (+0.25) | 1.56 (0.0) | 0.01 (-0.01) | 97 | 14.26 | 0 | 0.0 | -6 | 0.88 | 680 | 280.5 | 258.0 | 285.5 | 258.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 8.58 (+0.31) | 1.56 (0.0) | 0.02 (0.0) | 129 | 16.91 | 0 | 0.0 | -1 | 0.13 | 763 | 259.0 | 252.5 | 264.0 | 236.0 |
| 2022-07-08 | 8.27 (+0.34) | 1.56 (0.0) | 0.02 (-0.01) | 168 | 11.95 | 0 | 0.0 | -2 | 0.14 | 1406 | 251.0 | 259.0 | 261.0 | 235.5 |
| 2022-07-01 | 7.93 (+0.14) | 1.56 (-0.61) | 0.03 (+0.03) | 43 | 2.47 | -260 | 14.93 | 10 | 0.57 | 1741 | 261.0 | 280.0 | 291.0 | 250.5 |
| 2022-06-24 | 7.79 (+0.21) | 2.17 (0.0) | 0.0 (-0.01) | 61 | 4.51 | 0 | 0.0 | -5 | 0.37 | 1353 | 278.5 | 309.5 | 312.5 | 278.5 |
| 2022-06-17 | 7.58 (+0.28) | 2.17 (+0.08) | 0.01 (0.0) | 160 | 18.12 | 41 | 4.64 | 0 | 0.0 | 883 | 316.0 | 324.5 | 333.5 | 310.5 |
| 2022-06-10 | 7.3 (+0.13) | 2.09 (0.0) | 0.01 (0.0) | 119 | 18.39 | 0 | 0.0 | 1 | 0.15 | 647 | 328.5 | 338.0 | 339.5 | 323.0 |
| 2022-06-02 | 7.17 (-0.17) | 2.09 (-0.1) | 0.01 (+0.01) | 2 | 0.2 | -50 | 5.03 | 5 | 0.5 | 995 | 336.0 | 333.0 | 352.5 | 333.0 |
| 2022-05-27 | 7.34 (+0.37) | 2.19 (0.0) | 0.0 (-0.01) | 155 | 21.17 | 0 | 0.0 | -2 | 0.27 | 732 | 328.5 | 323.0 | 333.0 | 317.5 |
| 2022-05-20 | 6.97 (+0.05) | 2.19 (0.0) | 0.01 (-0.01) | 35 | 3.66 | 0 | 0.0 | -5 | 0.52 | 956 | 321.0 | 329.5 | 329.5 | 312.0 |
| 2022-05-13 | 6.92 (+1.18) | 2.19 (-0.57) | 0.02 (0.0) | 560 | 23.73 | -278 | 11.78 | -3 | 0.13 | 2360 | 324.0 | 323.5 | 324.0 | 299.5 |
| 2022-05-06 | 5.74 (-0.09) | 2.76 (-0.2) | 0.02 (-0.01) | -61 | 5.21 | -100 | 8.54 | -5 | 0.43 | 1171 | 325.5 | 348.0 | 351.5 | 323.5 |
| 2022-04-29 | 5.83 (-0.2) | 2.96 (+0.05) | 0.03 (+0.01) | -170 | 14.41 | 25 | 2.12 | 5 | 0.42 | 1180 | 337.5 | 377.0 | 381.0 | 337.5 |
| 2022-04-22 | 6.03 (+0.06) | 2.91 (-0.29) | 0.02 (-0.01) | 53 | 4.53 | -144 | 12.31 | -1 | 0.09 | 1170 | 381.5 | 409.0 | 413.0 | 377.0 |
| 2022-04-15 | 5.97 (-0.19) | 3.2 (0.0) | 0.03 (0.0) | -73 | 14.9 | 4 | 0.82 | -3 | 0.61 | 490 | 410.5 | 435.0 | 435.0 | 410.0 |
| 2022-04-08 | 6.16 (0.0) | 3.2 (+0.01) | 0.03 (-0.01) | 7 | 2.17 | 4 | 1.24 | -1 | 0.31 | 323 | 435.0 | 438.0 | 447.0 | 430.5 |
| 2022-04-01 | 6.16 (+0.26) | 3.19 (+0.16) | 0.04 (+0.01) | 117 | 18.84 | 1 | 0.16 | 4 | 0.64 | 621 | 441.0 | 430.0 | 443.5 | 418.5 |
| 2022-03-25 | 5.9 (-0.09) | 3.03 (0.0) | 0.03 (-0.01) | -25 | 3.69 | 2 | 0.29 | -5 | 0.74 | 678 | 430.0 | 441.5 | 445.0 | 421.0 |
| 2022-03-18 | 5.99 (-0.05) | 3.03 (+0.01) | 0.04 (+0.02) | -40 | 3.95 | 6 | 0.59 | 10 | 0.99 | 1012 | 432.5 | 430.0 | 444.0 | 407.0 |
| 2022-03-11 | 6.04 (-0.01) | 3.02 (-0.05) | 0.02 (0.0) | 21 | 1.78 | -26 | 2.2 | 0 | 0.0 | 1180 | 426.0 | 419.0 | 438.5 | 386.5 |
| 2022-03-04 | 6.05 (-0.03) | 3.07 (0.0) | 0.02 (-0.01) | -9 | 2.84 | 0 | 0.0 | -4 | 1.26 | 317 | 428.0 | 435.5 | 446.0 | 427.0 |
| 2022-02-25 | 6.08 (-0.01) | 3.07 (+0.01) | 0.03 (-0.01) | -14 | 2.35 | 4 | 0.67 | -7 | 1.17 | 597 | 435.0 | 466.5 | 471.0 | 430.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-18 | 6.09 (+0.12) | 3.06 (+0.1) | 0.04 (-0.01) | 31 | 4.7 | 50 | 7.58 | -2 | 0.3 | 660 | 467.0 | 464.5 | 480.0 | 455.0 |
| 2022-02-11 | 5.97 (-0.05) | 2.96 (+0.13) | 0.05 (+0.01) | -74 | 7.97 | 63 | 6.79 | 6 | 0.65 | 928 | 473.0 | 464.0 | 487.0 | 443.5 |
| 2022-01-26 | 6.02 (+0.05) | 2.83 (+0.19) | 0.04 (-0.01) | -3 | 0.4 | 92 | 12.38 | -6 | 0.81 | 743 | 451.0 | 426.5 | 457.5 | 420.0 |
| 2022-01-21 | 5.97 (-0.08) | 2.64 (+0.02) | 0.05 (-0.01) | -18 | 3.36 | 12 | 2.24 | -6 | 1.12 | 536 | 437.5 | 444.5 | 460.0 | 437.0 |
| 2022-01-14 | 6.05 (-0.25) | 2.62 (-0.31) | 0.06 (-0.02) | -118 | 7.86 | -151 | 10.06 | -8 | 0.53 | 1501 | 443.5 | 481.5 | 491.5 | 433.0 |
| 2022-01-07 | 6.3 (-0.24) | 2.93 (+0.05) | 0.08 (0.0) | -85 | 8.93 | 20 | 2.1 | 0 | 0.0 | 952 | 490.5 | 522.0 | 528.0 | 490.5 |
| 2021-12-30 | 6.54 (+0.21) | 2.88 (-0.01) | 0.08 (+0.02) | 107 | 20.27 | -1 | 0.19 | 6 | 1.14 | 528 | 517.0 | 513.0 | 524.0 | 509.0 |
| 2021-12-24 | 6.33 (+0.53) | 2.89 (+0.29) | 0.06 (+0.01) | 210 | 11.69 | 140 | 7.79 | 7 | 0.39 | 1797 | 512.0 | 495.0 | 530.0 | 495.0 |
| 2021-12-17 | 5.8 (-0.13) | 2.6 (+0.2) | 0.05 (+0.01) | -57 | 3.71 | 100 | 6.51 | 3 | 0.2 | 1536 | 495.0 | 494.5 | 507.0 | 484.5 |
| 2021-12-10 | 5.93 (-0.42) | 2.4 (-0.17) | 0.04 (0.0) | -263 | 12.63 | -85 | 4.08 | -1 | 0.05 | 2083 | 482.0 | 495.5 | 518.0 | 475.0 |
| 2021-12-03 | 6.35 (+0.04) | 2.57 (-0.37) | 0.04 (-0.02) | 83 | 5.01 | -182 | 10.98 | -8 | 0.48 | 1657 | 496.0 | 508.0 | 514.0 | 492.0 |
| 2021-11-26 | 6.31 (-0.68) | 2.94 (-0.33) | 0.06 (+0.02) | -346 | 23.55 | -158 | 10.76 | 6 | 0.41 | 1469 | 510.0 | 528.0 | 535.0 | 507.0 |
| 2021-11-19 | 6.99 (-0.3) | 3.27 (-0.97) | 0.04 (0.0) | -114 | 4.79 | -476 | 19.98 | 0 | 0.0 | 2382 | 529.0 | 535.0 | 560.0 | 520.0 |
| 2021-11-12 | 7.29 (+0.17) | 4.24 (-1.03) | 0.04 (-0.02) | 81 | 4.1 | -505 | 25.53 | -5 | 0.25 | 1978 | 529.0 | 567.0 | 575.0 | 528.0 |
| 2021-11-05 | 7.12 (-0.26) | 5.27 (-0.05) | 0.06 (-0.01) | -123 | 8.61 | -27 | 1.89 | -7 | 0.49 | 1429 | 563.0 | 581.0 | 581.0 | 550.0 |
| 2021-10-29 | 7.38 (-1.28) | 5.32 (+0.49) | 0.07 (+0.04) | -703 | 19.84 | 242 | 6.83 | 17 | 0.48 | 3543 | 579.0 | 542.0 | 625.0 | 532.0 |
| 2021-10-22 | 8.66 (-0.91) | 4.83 (+0.22) | 0.03 (+0.01) | -403 | 22.12 | 110 | 6.04 | 6 | 0.33 | 1822 | 540.0 | 526.0 | 564.0 | 518.0 |
| 2021-10-15 | 9.57 (-0.47) | 4.61 (-0.03) | 0.02 (-0.02) | -246 | 11.82 | -14 | 0.67 | -9 | 0.43 | 2082 | 528.0 | 550.0 | 550.0 | 506.0 |
| 2021-10-08 | 10.04 (+0.04) | 4.64 (-0.32) | 0.04 (0.0) | 13 | 0.69 | -160 | 8.49 | -1 | 0.05 | 1884 | 556.0 | 582.0 | 587.0 | 540.0 |
| 2021-10-01 | 10.0 (+0.05) | 4.96 (-1.14) | 0.04 (-0.03) | 33 | 1.06 | -605 | 19.47 | -14 | 0.45 | 3108 | 576.0 | 662.0 | 663.0 | 557.0 |
| 2021-09-24 | 9.95 (-0.39) | 6.1 (+0.08) | 0.07 (0.0) | -217 | 35.46 | 39 | 6.37 | -1 | 0.16 | 612 | 659.0 | 660.0 | 686.0 | 656.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-17 | 10.34 (+0.15) | 6.02 (-0.54) | 0.07 (-0.04) | 55 | 3.08 | -266 | 14.91 | -20 | 1.12 | 1784 | 675.0 | 692.0 | 699.0 | 641.0 |
| 2021-09-10 | 10.19 (+0.2) | 6.56 (-0.66) | 0.11 (-0.04) | 87 | 3.56 | -324 | 13.26 | -14 | 0.57 | 2444 | 692.0 | 751.0 | 760.0 | 675.0 |
| 2021-09-03 | 9.99 (0.0) | 7.22 (+0.16) | 0.15 (+0.02) | 43 | 2.16 | 83 | 4.17 | 5 | 0.25 | 1992 | 753.0 | 729.0 | 802.0 | 715.0 |
| 2021-08-27 | 9.99 (+0.06) | 7.06 (-1.1) | 0.13 (+0.01) | 67 | 2.03 | -543 | 16.48 | 6 | 0.18 | 3294 | 721.0 | 766.0 | 793.0 | 708.0 |
| 2021-08-20 | 9.93 (-0.29) | 8.16 (+1.22) | 0.12 (-0.06) | -176 | 4.69 | 596 | 15.9 | -27 | 0.72 | 3749 | 755.0 | 757.0 | 811.0 | 672.0 |
| 2021-08-13 | 10.22 (+0.99) | 6.94 (+0.1) | 0.18 (-0.39) | 472 | 19.87 | 52 | 2.19 | -191 | 8.04 | 2375 | 752.0 | 819.0 | 820.0 | 748.0 |
| 2021-08-06 | 9.23 (+0.34) | 6.84 (+0.38) | 0.57 (-0.13) | 214 | 7.98 | 187 | 6.98 | -64 | 2.39 | 2681 | 812.0 | 853.0 | 864.0 | 804.0 |
| 2021-07-30 | 8.89 (+0.73) | 6.46 (+2.08) | 0.7 (+0.4) | 268 | 4.69 | 1016 | 17.77 | 193 | 3.38 | 5718 | 830.0 | 762.0 | 860.0 | 727.0 |
| 2021-07-23 | 8.16 (+0.3) | 4.38 (+0.52) | 0.3 (+0.04) | 198 | 7.6 | 255 | 9.79 | 24 | 0.92 | 2604 | 755.0 | 687.0 | 769.0 | 662.0 |
| 2021-07-16 | 7.86 (-0.25) | 3.86 (0.0) | 0.26 (+0.09) | -211 | 20.02 | -1 | 0.09 | 44 | 4.17 | 1054 | 690.0 | 672.0 | 692.0 | 651.0 |
| 2021-07-09 | 8.11 (-0.63) | 3.86 (+0.08) | 0.17 (+0.04) | -156 | 13.38 | 40 | 3.43 | 19 | 1.63 | 1166 | 668.0 | 703.0 | 708.0 | 663.0 |
| 2021-07-02 | 8.74 (+0.03) | 3.78 (-0.4) | 0.13 (-0.15) | 7 | 0.57 | -91 | 7.45 | -73 | 5.98 | 1221 | 696.0 | 708.0 | 715.0 | 686.0 |
| 2021-06-25 | 8.71 (-0.18) | 4.18 (+0.57) | 0.28 (0.0) | -123 | 5.15 | 277 | 11.59 | -2 | 0.08 | 2390 | 701.0 | 689.0 | 736.0 | 678.0 |
| 2021-06-18 | 8.89 (-0.24) | 3.61 (-0.36) | 0.28 (0.0) | -159 | 8.52 | -176 | 9.43 | 1 | 0.05 | 1867 | 695.0 | 700.0 | 724.0 | 666.0 |
| 2021-06-11 | 9.13 (+0.44) | 3.97 (+0.74) | 0.28 (+0.25) | -12 | 0.26 | 362 | 7.75 | 120 | 2.57 | 4671 | 704.0 | 631.0 | 740.0 | 605.0 |
| 2021-06-04 | 8.69 (+0.29) | 3.23 (-0.06) | 0.03 (0.0) | 142 | 25.82 | -30 | 5.45 | 2 | 0.36 | 550 | 625.0 | 623.0 | 647.0 | 615.0 |
| 2021-05-28 | 8.4 (+0.26) | 3.29 (-0.03) | 0.03 (+0.02) | 215 | 20.24 | -15 | 1.41 | 11 | 1.04 | 1062 | 627.0 | 571.0 | 635.0 | 566.0 |
| 2021-05-21 | 8.14 (+1.16) | 3.32 (-0.83) | 0.01 (+0.01) | 713 | 27.79 | -406 | 15.82 | -2 | 0.08 | 2566 | 571.0 | 530.0 | 580.0 | 503.0 |
| 2021-05-14 | 6.98 (+0.3) | 4.15 (-0.61) | 0.0 (-0.16) | 168 | 8.01 | -300 | 14.31 | -101 | 4.82 | 2097 | 558.0 | 720.0 | 720.0 | 535.0 |
| 2021-05-07 | 6.68 (+0.16) | 4.76 (-0.44) | 0.16 (-0.04) | 93 | 7.84 | -216 | 18.21 | -24 | 2.02 | 1186 | 707.0 | 705.0 | 712.0 | 667.0 |
| 2021-04-29 | 6.52 (+0.08) | 5.2 (-0.46) | 0.2 (-0.02) | 90 | 8.52 | -224 | 21.21 | -7 | 0.66 | 1056 | 709.0 | 740.0 | 760.0 | 702.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-23 | 6.44 (+0.35) | 5.66 (0.0) | 0.22 (+0.05) | 121 | 8.83 | -2 | 0.15 | 22 | 1.61 | 1370 | 737.0 | 723.0 | 772.0 | 723.0 |
| 2021-04-16 | 6.09 (+0.08) | 5.66 (+0.04) | 0.17 (-0.09) | 63 | 6.62 | 24 | 2.52 | -40 | 4.21 | 951 | 724.0 | 766.0 | 766.0 | 701.0 |
| 2021-04-09 | 6.01 (+0.07) | 5.62 (+0.3) | 0.26 (+0.22) | 90 | 5.48 | 145 | 8.83 | 107 | 6.52 | 1642 | 761.0 | 749.0 | 769.0 | 720.0 |
| 2021-04-01 | 5.94 (-0.01) | 5.32 (+0.86) | 0.04 (-0.01) | 44 | 3.25 | 285 | 21.05 | -7 | 0.52 | 1354 | 744.0 | 720.0 | 762.0 | 715.0 |
| 2021-03-26 | 5.95 (+0.3) | 4.46 (-0.08) | 0.05 (+0.02) | 176 | 16.25 | -40 | 3.69 | 8 | 0.74 | 1083 | 711.0 | 714.0 | 718.0 | 690.0 |
| 2021-03-19 | 5.65 (+0.6) | 4.54 (-0.56) | 0.03 (+0.03) | 164 | 8.52 | -273 | 14.18 | 17 | 0.88 | 1925 | 714.0 | 701.0 | 723.0 | 700.0 |
| 2021-03-12 | 5.05 (+0.19) | 5.1 (-0.29) | 0.0 (-0.09) | 88 | 4.58 | -148 | 7.7 | -69 | 3.59 | 1921 | 700.0 | 737.0 | 744.0 | 684.0 |
| 2021-03-05 | 4.86 (+0.28) | 5.39 (+0.13) | 0.09 (+0.01) | 184 | 6.94 | 64 | 2.42 | 1 | 0.04 | 2650 | 735.0 | 777.0 | 783.0 | 681.0 |
| 2021-02-26 | 4.58 (+0.11) | 5.26 (+0.1) | 0.08 (+0.04) | 80 | 4.43 | 51 | 2.82 | 20 | 1.11 | 1806 | 766.0 | 773.0 | 785.0 | 754.0 |
| 2021-02-19 | 4.47 (+0.2) | 5.16 (-0.16) | 0.04 (+0.04) | 77 | 7.86 | -73 | 7.45 | 19 | 1.94 | 980 | 766.0 | 735.0 | 774.0 | 732.0 |
| 2021-02-05 | 4.27 (+0.17) | 5.32 (+0.03) | 0.0 (0.0) | 61 | 5.37 | 7 | 0.62 | -2 | 0.18 | 1135 | 723.0 | 735.0 | 743.0 | 713.0 |
| 2021-01-29 | 4.1 (+0.16) | 5.29 (+0.6) | 0.0 (-0.01) | 75 | 2.31 | 297 | 9.13 | -4 | 0.12 | 3253 | 732.0 | 790.0 | 820.0 | 730.0 |
| 2021-01-22 | 3.94 (+0.32) | 4.69 (+0.16) | 0.01 (+0.01) | 147 | 4.1 | 74 | 2.07 | -4 | 0.11 | 3581 | 791.0 | 763.0 | 805.0 | 728.0 |
| 2021-01-15 | 3.62 (+0.16) | 4.53 (+0.75) | 0.0 (-0.03) | 88 | 1.85 | 369 | 7.77 | -16 | 0.34 | 4750 | 765.0 | 703.0 | 790.0 | 697.0 |
| 2021-01-08 | 3.46 (+0.15) | 3.78 (-0.01) | 0.03 (-0.01) | 56 | 2.48 | -3 | 0.13 | -1 | 0.04 | 2257 | 699.0 | 682.0 | 716.0 | 676.0 |
| 2020-12-31 | 3.31 (0.0) | 3.79 (-0.08) | 0.04 (-0.02) | -8 | 0.74 | 14 | 1.29 | -11 | 1.02 | 1083 | 680.0 | 690.0 | 695.0 | 671.0 |
| 2020-12-25 | 3.31 (-0.14) | 3.87 (+0.59) | 0.06 (+0.02) | -74 | 3.03 | 292 | 11.95 | 8 | 0.33 | 2443 | 690.0 | 691.0 | 711.0 | 662.0 |
| 2020-12-18 | 3.45 (-0.16) | 3.28 (-0.14) | 0.04 (+0.03) | -104 | 4.07 | -68 | 2.66 | 3 | 0.12 | 2553 | 685.0 | 688.0 | 693.0 | 661.0 |
| 2020-12-11 | 3.61 (-0.06) | 3.42 (-1.55) | 0.01 (+0.01) | -39 | 1.47 | -758 | 28.64 | -19 | 0.72 | 2647 | 690.0 | 702.0 | 703.0 | 672.0 |
| 2020-12-04 | 3.67 (+0.6) | 4.97 (-1.37) | 0.0 (0.0) | 94 | 3.67 | -671 | 26.23 | -120 | 4.69 | 2558 | 701.0 | 751.0 | 762.0 | 696.0 |
| 2020-11-27 | 3.07 (+0.09) | 6.34 (-0.15) | 0.0 (0.0) | 82 | 6.49 | -80 | 6.33 | -22 | 1.74 | 1264 | 747.0 | 774.0 | 786.0 | 742.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-20 | 2.98 (+0.11) | 6.49 (+0.12) | 0.0 (0.0) | 10 | 0.39 | 57 | 2.21 | 2 | 0.08 | 2576 | 762.0 | 745.0 | 784.0 | 736.0 |
| 2020-11-13 | 2.87 (-0.14) | 6.37 (-0.15) | 0.0 (0.0) | -13 | 0.41 | -62 | 1.97 | -255 | 8.1 | 3147 | 741.0 | 709.0 | 762.0 | 703.0 |
| 2020-11-06 | 3.01 (+0.11) | 6.52 (-0.78) | 0.0 (-0.12) | 62 | 2.78 | -388 | 17.37 | -97 | 4.34 | 2234 | 706.0 | 734.0 | 738.0 | 683.0 |
| 2020-10-30 | 2.9 (+0.13) | 7.3 (-0.3) | 0.12 (-0.04) | 12 | 0.94 | -149 | 11.71 | -20 | 1.57 | 1272 | 730.0 | 754.0 | 771.0 | 730.0 |
| 2020-10-23 | 2.77 (-0.13) | 7.6 (-0.7) | 0.16 (+0.01) | -76 | 5.56 | -337 | 24.63 | 7 | 0.51 | 1368 | 756.0 | 780.0 | 783.0 | 751.0 |
| 2020-10-16 | 2.9 (-0.31) | 8.3 (+0.12) | 0.15 (-0.09) | -176 | 8.32 | 60 | 2.84 | -44 | 2.08 | 2115 | 771.0 | 831.0 | 838.0 | 766.0 |
| 2020-10-08 | 3.21 (-0.13) | 8.18 (+0.4) | 0.24 (+0.19) | -69 | 2.72 | 195 | 7.67 | 89 | 3.5 | 2541 | 830.0 | 800.0 | 863.0 | 792.0 |
| 2020-09-30 | 3.34 (-0.03) | 7.78 (+0.14) | 0.05 (+0.05) | -6 | 0.61 | -40 | 4.05 | -5 | 0.51 | 988 | 794.0 | 773.0 | 797.0 | 760.0 |
| 2020-09-25 | 3.37 (+0.07) | 7.64 (-0.34) | 0.0 (-0.17) | 58 | 2.3 | -162 | 6.42 | -84 | 3.33 | 2525 | 764.0 | 861.0 | 866.0 | 741.0 |
| 2020-09-18 | 3.3 (-0.13) | 7.98 (+0.34) | 0.17 (+0.17) | -86 | 2.83 | 160 | 5.26 | 82 | 2.7 | 3039 | 856.0 | 810.0 | 885.0 | 805.0 |
| 2020-09-11 | 3.43 (-0.45) | 7.64 (-0.18) | 0.0 (-0.24) | -238 | 5.38 | -87 | 1.97 | -197 | 4.45 | 4424 | 790.0 | 916.0 | 918.0 | 770.0 |
| 2020-09-04 | 3.88 (-0.21) | 7.82 (+0.43) | 0.24 (+0.24) | -116 | 2.32 | 213 | 4.25 | 93 | 1.86 | 5006 | 912.0 | 940.0 | 947.0 | 870.0 |
| 2020-08-28 | 4.09 (+1.3) | 7.39 (+3.67) | 0.0 (-0.09) | 640 | 6.35 | 1799 | 17.85 | -42 | 0.42 | 10078 | 935.0 | 766.0 | 948.0 | 750.0 |
| 2020-08-21 | 2.79 (+0.31) | 3.72 (+0.44) | 0.09 (-0.13) | 137 | 2.82 | 212 | 4.36 | -66 | 1.36 | 4860 | 766.0 | 801.0 | 836.0 | 713.0 |
| 2020-08-14 | 2.48 (+0.38) | 3.28 (+0.7) | 0.22 (-0.15) | 181 | 5.11 | 345 | 9.74 | -72 | 2.03 | 3542 | 805.0 | 797.0 | 825.0 | 757.0 |
| 2020-08-07 | 2.1 (+0.06) | 2.58 (+0.55) | 0.37 (+0.09) | 6 | 0.13 | 270 | 6.01 | 41 | 0.91 | 4494 | 790.0 | 818.0 | 863.0 | 788.0 |
| 2020-07-31 | 2.04 (+0.77) | 2.03 (-0.22) | 0.28 (+0.14) | 451 | 12.88 | 63 | 1.8 | 80 | 2.29 | 3501 | 811.0 | 736.0 | 811.0 | 701.0 |
| 2020-07-24 | 1.27 (-0.16) | 2.25 (-0.08) | 0.14 (+0.07) | -67 | 1.36 | -36 | 0.73 | 26 | 0.53 | 4933 | 730.0 | 744.0 | 785.0 | 683.0 |
| 2020-07-17 | 1.43 (-0.62) | 2.33 (+0.13) | 0.07 (+0.05) | -256 | 6.63 | 59 | 1.53 | -14 | 0.36 | 3861 | 742.0 | 852.0 | 898.0 | 737.0 |
| 2020-07-10 | 2.05 (-0.27) | 2.2 (-0.04) | 0.02 (-0.18) | -113 | 2.16 | -19 | 0.36 | -75 | 1.43 | 5241 | 839.0 | 902.0 | 956.0 | 830.0 |
| 2020-07-03 | 2.32 (+0.24) | 2.24 (-0.3) | 0.2 (-0.42) | 99 | 2.24 | -97 | 2.2 | -176 | 3.99 | 4411 | 891.0 | 967.0 | 981.0 | 872.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-24 | 2.08 (+0.27) | 2.54 (+0.01) | 0.62 (+0.02) | 113 | 4.39 | 5 | 0.19 | 12 | 0.47 | 2575 | 989.0 | 935.0 | 998.0 | 931.0 |
| 2020-06-19 | 1.81 (+0.06) | 2.53 (+0.69) | 0.6 (+0.25) | 22 | 0.48 | 283 | 6.11 | 102 | 2.2 | 4629 | 942.0 | 971.0 | 990.0 | 893.0 |
| 2020-06-12 | 1.75 () | 1.84 () | 0.35 () | 378 | 4.97 | 765 | 10.06 | 145 | 1.91 | 7602 | 970.0 | 730.0 | 970.0 | 730.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 4.59 (-0.68) | 0.55 (+0.02) | 0.22 (-0.09) | -403 | 8.58 | 10 | 0.21 | -45 | 0.96 | 4697 | 302.0 | 354.5 | 363.5 | 301.0 |
| 2024-06-28 | 5.27 (+0.31) | 0.53 (+0.05) | 0.31 (+0.03) | 193 | 3.53 | 26 | 0.48 | 17 | 0.31 | 5473 | 355.0 | 334.0 | 384.0 | 332.0 |
| 2024-05-31 | 4.96 (+0.06) | 0.48 (+0.25) | 0.28 (+0.01) | -16 | 0.36 | 124 | 2.76 | 6 | 0.13 | 4500 | 334.0 | 342.0 | 359.5 | 324.5 |
| 2024-04-30 | 4.9 (-1.51) | 0.23 (-0.02) | 0.27 (-0.15) | -680 | 7.42 | -13 | 0.14 | -74 | 0.81 | 9161 | 342.5 | 410.0 | 425.0 | 320.5 |
| 2024-03-29 | 6.41 (-3.21) | 0.25 (-0.39) | 0.42 (-0.29) | -1622 | 12.01 | -196 | 1.45 | -143 | 1.06 | 13501 | 408.0 | 475.5 | 484.5 | 396.5 |
| 2024-02-29 | 9.62 (-0.23) | 0.64 (+0.28) | 0.71 (-0.1) | -25 | 0.18 | 138 | 1.02 | -47 | 0.35 | 13571 | 468.5 | 447.0 | 486.5 | 429.5 |
| 2024-01-31 | 9.85 (-0.31) | 0.36 (-0.28) | 0.81 (-0.01) | 58 | 0.4 | -276 | 1.91 | -4 | 0.03 | 14457 | 450.0 | 439.0 | 452.0 | 392.5 |
| 2023-12-29 | 10.16 (+0.81) | 0.64 (-3.51) | 0.82 (-0.07) | 428 | 2.18 | -1712 | 8.71 | -37 | 0.19 | 19658 | 433.5 | 462.5 | 468.0 | 408.0 |
| 2023-11-30 | 9.35 (-0.77) | 4.15 (-0.66) | 0.89 (+0.12) | -540 | 1.23 | -323 | 0.74 | 63 | 0.14 | 43904 | 464.0 | 435.0 | 542.0 | 412.5 |
| 2023-10-31 | 10.12 (+2.01) | 4.81 (+2.8) | 0.77 (-0.01) | 902 | 3.32 | 1429 | 5.26 | -6 | 0.02 | 27143 | 420.0 | 386.0 | 447.5 | 365.0 |
| 2023-09-28 | 8.11 (+0.59) | 2.01 (+1.49) | 0.78 (+0.34) | 304 | 1.02 | 729 | 2.44 | 169 | 0.57 | 29893 | 383.0 | 341.0 | 406.5 | 338.0 |
| 2023-08-31 | 7.52 (+1.95) | 0.52 (+0.52) | 0.44 (+0.13) | 1277 | 10.41 | 252 | 2.05 | 65 | 0.53 | 12272 | 335.0 | 306.0 | 348.0 | 284.5 |
| 2023-07-31 | 5.57 (+0.13) | 0.0 (-0.02) | 0.31 (-0.1) | 61 | 0.62 | -457 | 4.67 | -47 | 0.48 | 9793 | 304.5 | 326.0 | 337.0 | 276.0 |
| 2023-06-30 | 5.44 (-0.73) | 0.02 (-1.45) | 0.41 (-0.07) | -646 | 4.29 | -795 | 5.28 | -37 | 0.25 | 15066 | 325.0 | 306.5 | 355.0 | 301.5 |
| 2023-05-31 | 6.17 (+0.93) | 1.47 (-3.19) | 0.48 (+0.27) | 617 | 3.95 | -1559 | 9.99 | 138 | 0.88 | 15601 | 309.0 | 337.5 | 343.5 | 305.5 |
| 2023-04-28 | 5.24 (-0.23) | 4.66 (+1.98) | 0.21 (-0.09) | -295 | 1.07 | 967 | 3.51 | -42 | 0.15 | 27539 | 334.0 | 360.0 | 425.5 | 328.5 |
| 2023-03-31 | 5.47 (-3.57) | 2.68 (+0.92) | 0.3 (+0.12) | -1775 | 7.31 | 1086 | 4.47 | 57 | 0.23 | 24291 | 354.0 | 355.0 | 399.5 | 341.0 |
| 2023-02-24 | 9.04 (-1.14) | 1.76 (+1.73) | 0.18 (+0.06) | -701 | 3.9 | 845 | 4.7 | 31 | 0.17 | 17965 | 360.5 | 279.5 | 386.0 | 273.0 |
| 2023-01-31 | 10.18 (+0.14) | 0.03 (+0.02) | 0.12 (-0.25) | 86 | 3.16 | 10 | 0.37 | -121 | 4.45 | 2718 | 275.0 | 213.5 | 285.5 | 213.5 |
| 2022-12-30 | 10.04 (-0.35) | 0.01 (+0.01) | 0.37 (+0.32) | -89 | 3.54 | 0 | 0.0 | 158 | 6.29 | 2512 | 213.5 | 243.0 | 257.0 | 209.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 10.39 (+1.05) | 0.0 (0.0) | 0.05 (+0.04) | 569 | 15.28 | -459 | 12.33 | 21 | 0.56 | 3723 | 238.0 | 197.0 | 255.0 | 197.0 |
| 2022-10-31 | 9.34 (+0.08) | 0.0 (-1.07) | 0.01 (-0.01) | 40 | 2.13 | -100 | 5.32 | -8 | 0.43 | 1878 | 197.0 | 221.0 | 239.5 | 186.0 |
| 2022-09-30 | 9.26 (-0.65) | 1.07 (-0.2) | 0.02 (-0.02) | -548 | 12.91 | -100 | 2.36 | -6 | 0.14 | 4245 | 226.5 | 309.5 | 316.5 | 211.5 |
| 2022-08-31 | 9.91 (+0.62) | 1.27 (-0.21) | 0.04 (+0.02) | 268 | 8.74 | -100 | 3.26 | 8 | 0.26 | 3068 | 305.0 | 277.0 | 305.0 | 256.5 |
| 2022-07-29 | 9.29 (+1.21) | 1.48 (-0.29) | 0.02 (+0.01) | 526 | 12.74 | -141 | 3.41 | 7 | 0.17 | 4129 | 277.0 | 274.5 | 285.5 | 235.5 |
| 2022-06-30 | 8.08 (+0.61) | 1.77 (-0.42) | 0.01 (+0.01) | 430 | 9.45 | -169 | 3.71 | 2 | 0.04 | 4550 | 273.5 | 343.5 | 352.5 | 257.5 |
| 2022-05-31 | 7.47 (+1.64) | 2.19 (-0.77) | 0.0 (-0.03) | 733 | 12.79 | -378 | 6.6 | -15 | 0.26 | 5729 | 339.0 | 348.0 | 351.5 | 299.5 |
| 2022-04-29 | 5.83 (-0.26) | 2.96 (-0.23) | 0.03 (0.0) | -151 | 4.53 | -110 | 3.3 | 2 | 0.06 | 3336 | 337.5 | 438.0 | 447.0 | 337.5 |
| 2022-03-31 | 6.09 (+0.01) | 3.19 (+0.12) | 0.03 (0.0) | 32 | 0.88 | -18 | 0.49 | 3 | 0.08 | 3638 | 438.5 | 435.5 | 446.0 | 386.5 |
| 2022-02-25 | 6.08 (+0.06) | 3.07 (+0.24) | 0.03 (-0.01) | -57 | 2.61 | 117 | 5.35 | -3 | 0.14 | 2187 | 435.0 | 464.0 | 487.0 | 430.0 |
| 2022-01-26 | 6.02 (-0.52) | 2.83 (-0.05) | 0.04 (-0.04) | -224 | 6.0 | -27 | 0.72 | -20 | 0.54 | 3733 | 451.0 | 522.0 | 528.0 | 420.0 |
| 2021-12-30 | 6.54 (+0.09) | 2.88 (+0.24) | 0.08 (+0.03) | -13 | 0.19 | 119 | 1.74 | 12 | 0.18 | 6824 | 517.0 | 502.0 | 530.0 | 475.0 |
| 2021-11-30 | 6.45 (-0.93) | 2.64 (-2.68) | 0.05 (-0.02) | -409 | 5.09 | -1313 | 16.34 | -11 | 0.14 | 8036 | 500.0 | 581.0 | 581.0 | 492.0 |
| 2021-10-29 | 7.38 (-2.61) | 5.32 (+0.36) | 0.07 (+0.03) | -1338 | 13.67 | 176 | 1.8 | 11 | 0.11 | 9790 | 579.0 | 582.0 | 625.0 | 506.0 |
| 2021-09-30 | 9.99 (-0.1) | 4.96 (-2.22) | 0.04 (-0.09) | -49 | 0.55 | -1130 | 12.64 | -41 | 0.46 | 8938 | 582.0 | 738.0 | 802.0 | 557.0 |
| 2021-08-31 | 10.09 (+1.2) | 7.18 (+0.72) | 0.13 (-0.57) | 626 | 4.95 | 351 | 2.78 | -277 | 2.19 | 12648 | 740.0 | 853.0 | 864.0 | 672.0 |
| 2021-07-30 | 8.89 (+0.13) | 6.46 (+2.68) | 0.7 (+0.54) | 92 | 0.85 | 1310 | 12.07 | 266 | 2.45 | 10854 | 830.0 | 700.0 | 860.0 | 651.0 |
| 2021-06-30 | 8.76 (+0.24) | 3.78 (+0.48) | 0.16 (+0.13) | -195 | 1.9 | 338 | 3.3 | 63 | 0.62 | 10241 | 700.0 | 632.0 | 740.0 | 605.0 |
| 2021-05-31 | 8.52 (+2.0) | 3.3 (-1.9) | 0.03 (-0.17) | 1246 | 17.64 | -933 | 13.21 | -117 | 1.66 | 7063 | 632.0 | 705.0 | 720.0 | 503.0 |
| 2021-04-29 | 6.52 (+0.51) | 5.2 (-0.1) | 0.2 (+0.14) | 337 | 6.48 | -47 | 0.9 | 72 | 1.39 | 5198 | 709.0 | 758.0 | 772.0 | 701.0 |
| 2021-03-31 | 6.01 (+1.43) | 5.3 (+0.04) | 0.06 (-0.02) | 683 | 7.8 | -122 | 1.39 | -40 | 0.46 | 8757 | 748.0 | 777.0 | 783.0 | 681.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-26 | 4.58 (+0.48) | 5.26 (-0.03) | 0.08 (+0.08) | 218 | 5.56 | -15 | 0.38 | 37 | 0.94 | 3922 | 766.0 | 735.0 | 785.0 | 713.0 |
| 2021-01-29 | 4.1 (+0.79) | 5.29 (+1.5) | 0.0 (-0.04) | 366 | 2.64 | 737 | 5.32 | -25 | 0.18 | 13842 | 732.0 | 682.0 | 820.0 | 676.0 |
| 2020-12-31 | 3.31 (-0.4) | 3.79 (-2.45) | 0.04 (+0.04) | -263 | 2.47 | -1146 | 10.76 | -122 | 1.15 | 10646 | 680.0 | 758.0 | 758.0 | 661.0 |
| 2020-11-30 | 3.71 (+0.81) | 6.24 (-1.06) | 0.0 (-0.12) | 273 | 2.77 | -518 | 5.25 | -389 | 3.94 | 9863 | 762.0 | 734.0 | 786.0 | 683.0 |
| 2020-10-30 | 2.9 (-0.44) | 7.3 (-0.48) | 0.12 (+0.07) | -309 | 4.23 | -231 | 3.17 | 32 | 0.44 | 7298 | 730.0 | 800.0 | 863.0 | 730.0 |
| 2020-09-30 | 3.34 (-0.44) | 7.78 (+0.34) | 0.05 (+0.05) | -236 | 1.61 | 62 | 0.42 | -87 | 0.59 | 14644 | 794.0 | 885.0 | 946.0 | 741.0 |
| 2020-08-31 | 3.78 (+1.74) | 7.44 (+5.41) | 0.0 (-0.28) | 812 | 3.34 | 2648 | 10.89 | -163 | 0.67 | 24314 | 874.0 | 818.0 | 948.0 | 713.0 |
| 2020-07-31 | 2.04 (+0.14) | 2.03 (-0.44) | 0.28 (-0.19) | 189 | 0.92 | -31 | 0.15 | -94 | 0.46 | 20474 | 811.0 | 933.0 | 956.0 | 683.0 |
| 2020-06-30 | 1.9 () | 2.47 () | 0.47 () | 438 | 2.69 | 1054 | 6.47 | 194 | 1.19 | 16282 | 927.0 | 730.0 | 998.0 | 730.0 |
