- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | 18.44 (-0.08) | 19.87 (+0.21) | 0.36 (-0.04) | -23 | 3.23 | 63 | 8.86 | -13 | 1.83 | 711 | 1770.0 | 1765.0 | 1785.0 | 1715.0 |
| 2024-11-07 | 18.52 (+0.39) | 19.66 (+0.11) | 0.4 (+0.04) | 96 | 9.55 | 33 | 3.28 | 13 | 1.29 | 1005 | 1750.0 | 1700.0 | 1780.0 | 1700.0 |
| 2024-11-06 | 18.13 (-0.49) | 19.55 (+0.14) | 0.36 (-0.02) | -156 | 17.14 | 41 | 4.51 | -5 | 0.55 | 910 | 1690.0 | 1705.0 | 1745.0 | 1690.0 |
| 2024-11-05 | 18.62 (-0.17) | 19.41 (+0.35) | 0.38 (0.0) | -39 | 3.02 | 103 | 7.98 | -1 | 0.08 | 1290 | 1690.0 | 1695.0 | 1780.0 | 1690.0 |
| 2024-11-04 | 18.79 (+0.04) | 19.06 (+0.12) | 0.38 (-0.02) | -15 | 1.7 | 36 | 4.08 | -7 | 0.79 | 883 | 1695.0 | 1700.0 | 1700.0 | 1630.0 |
| 2024-11-01 | 18.75 (+0.24) | 18.94 (+0.36) | 0.4 (+0.03) | 83 | 8.1 | 106 | 10.34 | 10 | 0.98 | 1025 | 1695.0 | 1595.0 | 1695.0 | 1570.0 |
| 2024-10-30 | 18.51 (+0.24) | 18.58 (+0.15) | 0.37 (+0.01) | 69 | 8.26 | 40 | 4.79 | 3 | 0.36 | 835 | 1610.0 | 1560.0 | 1645.0 | 1560.0 |
| 2024-10-29 | 18.27 (+0.42) | 18.43 (0.0) | 0.36 (+0.01) | 121 | 16.01 | 0 | 0.0 | 3 | 0.4 | 756 | 1560.0 | 1530.0 | 1575.0 | 1515.0 |
| 2024-10-28 | 17.85 (+0.35) | 18.43 (-0.52) | 0.35 (-0.02) | 123 | 12.23 | -149 | 14.81 | -5 | 0.5 | 1006 | 1530.0 | 1630.0 | 1645.0 | 1515.0 |
| 2024-10-25 | 17.5 (-0.19) | 18.95 (-0.02) | 0.37 (-0.02) | -57 | 14.14 | -6 | 1.49 | -6 | 1.49 | 403 | 1630.0 | 1630.0 | 1640.0 | 1605.0 |
| 2024-10-24 | 17.69 (-0.15) | 18.97 (-0.37) | 0.39 (+0.01) | -37 | 4.55 | -110 | 13.53 | 1 | 0.12 | 813 | 1620.0 | 1640.0 | 1665.0 | 1615.0 |
| 2024-10-23 | 17.84 (+0.47) | 19.34 (-0.09) | 0.38 (+0.03) | 162 | 10.55 | -26 | 1.69 | 10 | 0.65 | 1535 | 1630.0 | 1615.0 | 1720.0 | 1610.0 |
| 2024-10-22 | 17.37 (-0.07) | 19.43 (-0.47) | 0.35 (-0.01) | -22 | 2.97 | -138 | 18.62 | -4 | 0.54 | 741 | 1610.0 | 1655.0 | 1675.0 | 1600.0 |
| 2024-10-21 | 17.44 (+0.2) | 19.9 (-0.05) | 0.36 (+0.01) | 57 | 10.2 | -66 | 11.81 | 3 | 0.54 | 559 | 1670.0 | 1650.0 | 1670.0 | 1610.0 |
| 2024-10-18 | 17.24 (-0.81) | 19.95 (+0.04) | 0.35 (-0.08) | -231 | 16.1 | 12 | 0.84 | -23 | 1.6 | 1435 | 1640.0 | 1750.0 | 1795.0 | 1620.0 |
| 2024-10-17 | 18.05 (+0.42) | 19.91 (-0.22) | 0.43 (+0.03) | 121 | 16.22 | -67 | 8.98 | 10 | 1.34 | 746 | 1710.0 | 1690.0 | 1715.0 | 1650.0 |
| 2024-10-16 | 17.63 (+0.51) | 20.13 (-0.61) | 0.4 (-0.07) | 154 | 11.1 | -176 | 12.68 | -22 | 1.59 | 1388 | 1665.0 | 1710.0 | 1750.0 | 1660.0 |
| 2024-10-15 | 17.12 (-0.83) | 20.74 (-0.29) | 0.47 (+0.02) | -244 | 22.55 | -88 | 8.13 | 6 | 0.55 | 1082 | 1750.0 | 1850.0 | 1870.0 | 1750.0 |
| 2024-10-14 | 17.95 (-0.15) | 21.03 (-0.31) | 0.45 (-0.05) | -47 | 5.98 | -88 | 11.2 | -14 | 1.78 | 786 | 1815.0 | 1835.0 | 1865.0 | 1765.0 |
| 2024-10-11 | 18.1 (-0.09) | 21.34 (-0.08) | 0.5 (+0.02) | -34 | 6.63 | -23 | 4.48 | 6 | 1.17 | 513 | 1850.0 | 1835.0 | 1875.0 | 1825.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-09 | 18.19 (-0.4) | 21.42 (+0.12) | 0.48 (-0.02) | -117 | 16.53 | 34 | 4.8 | -7 | 0.99 | 708 | 1845.0 | 1905.0 | 1915.0 | 1820.0 |
| 2024-10-08 | 18.59 (+0.1) | 21.3 (+0.06) | 0.5 (+0.02) | 29 | 3.49 | 17 | 2.04 | 8 | 0.96 | 832 | 1885.0 | 1860.0 | 1920.0 | 1860.0 |
| 2024-10-07 | 18.49 (+0.61) | 21.24 (+0.62) | 0.48 (+0.07) | 159 | 12.84 | 183 | 14.78 | 20 | 1.62 | 1238 | 1885.0 | 1770.0 | 1895.0 | 1755.0 |
| 2024-10-04 | 17.88 (-0.16) | 20.62 (-0.04) | 0.41 (0.0) | -24 | 6.78 | -15 | 4.24 | -1 | 0.28 | 354 | 1725.0 | 1755.0 | 1760.0 | 1715.0 |
| 2024-10-01 | 18.04 (+0.18) | 20.66 (-0.37) | 0.41 (+0.03) | 50 | 10.53 | -103 | 21.68 | 7 | 1.47 | 475 | 1755.0 | 1760.0 | 1770.0 | 1735.0 |
| 2024-09-30 | 17.86 (-0.32) | 21.03 (-0.11) | 0.38 (0.0) | -85 | 11.82 | -34 | 4.73 | 1 | 0.14 | 719 | 1740.0 | 1760.0 | 1795.0 | 1735.0 |
| 2024-09-27 | 18.18 (-0.49) | 21.14 (-0.17) | 0.38 (-0.02) | -147 | 16.46 | -49 | 5.49 | -5 | 0.56 | 893 | 1790.0 | 1865.0 | 1880.0 | 1780.0 |
| 2024-09-26 | 18.67 (+0.02) | 21.31 (+0.23) | 0.4 (0.0) | 7 | 0.58 | 66 | 5.5 | 1 | 0.08 | 1199 | 1850.0 | 1865.0 | 1940.0 | 1825.0 |
| 2024-09-25 | 18.65 (+0.26) | 21.08 (-0.02) | 0.4 (+0.03) | 77 | 8.42 | -6 | 0.66 | 7 | 0.77 | 915 | 1835.0 | 1815.0 | 1845.0 | 1790.0 |
| 2024-09-24 | 18.39 (+0.41) | 21.1 (-0.41) | 0.37 (-0.04) | 114 | 8.36 | -119 | 8.73 | -11 | 0.81 | 1363 | 1780.0 | 1825.0 | 1825.0 | 1720.0 |
| 2024-09-23 | 17.98 (-0.31) | 21.51 (-0.39) | 0.41 (-0.05) | -101 | 8.95 | -115 | 10.19 | -13 | 1.15 | 1129 | 1820.0 | 1980.0 | 1980.0 | 1820.0 |
| 2024-09-20 | 18.29 (+0.39) | 21.9 (-0.42) | 0.46 (0.0) | 114 | 7.14 | -120 | 7.52 | 0 | 0.0 | 1596 | 1940.0 | 1965.0 | 1985.0 | 1895.0 |
| 2024-09-19 | 17.9 (+0.25) | 22.32 (0.0) | 0.46 (+0.03) | 70 | 8.23 | -2 | 0.24 | 7 | 0.82 | 851 | 1930.0 | 1875.0 | 1950.0 | 1870.0 |
| 2024-09-18 | 17.65 (+0.01) | 22.32 (-0.48) | 0.43 (-0.02) | 6 | 0.52 | -139 | 12.02 | -4 | 0.35 | 1156 | 1890.0 | 1950.0 | 1970.0 | 1845.0 |
| 2024-09-16 | 17.64 (+0.14) | 22.8 (0.0) | 0.45 (-0.01) | 37 | 3.85 | -2 | 0.21 | -3 | 0.31 | 962 | 1960.0 | 1970.0 | 1975.0 | 1900.0 |
| 2024-09-13 | 17.5 (-0.16) | 22.8 (+0.31) | 0.46 (-0.02) | -45 | 2.18 | 89 | 4.32 | -7 | 0.34 | 2060 | 1950.0 | 1950.0 | 1975.0 | 1870.0 |
| 2024-09-12 | 17.66 (-0.14) | 22.49 (+0.55) | 0.48 (+0.04) | -54 | 2.96 | 164 | 9.0 | 13 | 0.71 | 1823 | 1915.0 | 1805.0 | 1915.0 | 1780.0 |
| 2024-09-11 | 17.8 (+0.69) | 21.94 (+0.25) | 0.44 (+0.03) | 192 | 12.63 | 74 | 4.87 | 7 | 0.46 | 1520 | 1745.0 | 1685.0 | 1760.0 | 1645.0 |
| 2024-09-10 | 17.11 (+0.28) | 21.69 (+0.14) | 0.41 (+0.02) | 78 | 4.04 | 39 | 2.02 | 7 | 0.36 | 1929 | 1645.0 | 1695.0 | 1770.0 | 1635.0 |
| 2024-09-09 | 16.83 (-0.39) | 21.55 (+0.24) | 0.39 (-0.01) | -134 | 9.83 | 71 | 5.21 | -1 | 0.07 | 1363 | 1650.0 | 1620.0 | 1740.0 | 1620.0 |
| 2024-09-06 | 17.22 (-0.45) | 21.31 (+0.07) | 0.4 (+0.09) | -124 | 9.94 | 21 | 1.68 | 25 | 2.0 | 1248 | 1670.0 | 1620.0 | 1700.0 | 1590.0 |
| 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 | |||
| 2024-09-05 | 17.67 (+0.44) | 21.24 (+0.02) | 0.31 (-0.02) | 144 | 8.08 | 3 | 0.17 | -5 | 0.28 | 1783 | 1600.0 | 1755.0 | 1755.0 | 1585.0 |
| 2024-09-04 | 17.23 (+0.72) | 21.22 (-0.39) | 0.33 (-0.01) | 205 | 15.44 | -111 | 8.36 | -4 | 0.3 | 1328 | 1680.0 | 1660.0 | 1745.0 | 1630.0 |
| 2024-09-03 | 16.51 (+0.05) | 21.61 (-0.68) | 0.34 (+0.03) | 15 | 0.92 | -197 | 12.09 | 7 | 0.43 | 1630 | 1760.0 | 1885.0 | 1935.0 | 1755.0 |
| 2024-09-02 | 16.46 (+1.64) | 22.29 (-1.37) | 0.31 (-0.23) | 456 | 21.91 | -403 | 19.37 | -65 | 3.12 | 2081 | 1870.0 | 2025.0 | 2045.0 | 1790.0 |
| 2024-08-30 | 14.82 (-0.32) | 23.66 (-0.42) | 0.54 (-0.05) | -103 | 8.6 | -124 | 10.36 | -16 | 1.34 | 1197 | 1970.0 | 2120.0 | 2140.0 | 1950.0 |
| 2024-08-29 | 15.14 (+0.13) | 24.08 (-0.1) | 0.59 (+0.02) | 65 | 10.6 | -27 | 4.4 | 7 | 1.14 | 613 | 2115.0 | 2070.0 | 2115.0 | 2040.0 |
| 2024-08-28 | 15.01 (+0.5) | 24.18 (+0.05) | 0.57 (+0.01) | 133 | 9.55 | 11 | 0.79 | 2 | 0.14 | 1392 | 2095.0 | 2060.0 | 2135.0 | 2020.0 |
| 2024-08-27 | 14.51 (+1.04) | 24.13 (-0.1) | 0.56 (0.0) | 304 | 25.87 | -29 | 2.47 | 0 | 0.0 | 1175 | 2050.0 | 1955.0 | 2070.0 | 1940.0 |
| 2024-08-26 | 13.47 (-0.55) | 24.23 (-0.1) | 0.56 (0.0) | -171 | 16.09 | -28 | 2.63 | -1 | 0.09 | 1063 | 1910.0 | 2040.0 | 2090.0 | 1910.0 |
| 2024-08-23 | 14.02 (+0.58) | 24.33 (-0.02) | 0.56 (+0.04) | 169 | 13.82 | -7 | 0.57 | 14 | 1.14 | 1223 | 2025.0 | 1905.0 | 2080.0 | 1900.0 |
| 2024-08-22 | 13.44 (+0.08) | 24.35 (-0.19) | 0.52 (-0.01) | 32 | 3.39 | -53 | 5.61 | -4 | 0.42 | 945 | 1920.0 | 1960.0 | 2000.0 | 1895.0 |
| 2024-08-21 | 13.36 (+0.35) | 24.54 (-0.5) | 0.53 (0.0) | 105 | 8.51 | -145 | 11.75 | -1 | 0.08 | 1234 | 1920.0 | 1970.0 | 2035.0 | 1905.0 |
| 2024-08-20 | 13.01 (+0.02) | 25.04 (+0.03) | 0.53 (+0.01) | 15 | 0.98 | 6 | 0.39 | 3 | 0.2 | 1524 | 1960.0 | 1980.0 | 2080.0 | 1950.0 |
| 2024-08-19 | 12.99 (+0.3) | 25.01 (-0.44) | 0.52 (-0.02) | 104 | 10.83 | -130 | 13.54 | -5 | 0.52 | 960 | 1960.0 | 1975.0 | 1985.0 | 1890.0 |
| 2024-08-16 | 12.69 (+0.04) | 25.45 (-0.44) | 0.54 (-0.17) | 25 | 1.41 | -128 | 7.24 | -48 | 2.72 | 1767 | 1970.0 | 2030.0 | 2090.0 | 1940.0 |
| 2024-08-15 | 12.65 (+0.28) | 25.89 (+0.21) | 0.71 (+0.07) | 68 | 5.15 | 62 | 4.7 | 21 | 1.59 | 1320 | 1980.0 | 1765.0 | 1980.0 | 1755.0 |
| 2024-08-14 | 12.37 (+0.3) | 25.68 (+0.34) | 0.64 (+0.13) | 89 | 6.49 | 102 | 7.43 | 36 | 2.62 | 1372 | 1800.0 | 1695.0 | 1810.0 | 1675.0 |
| 2024-08-13 | 12.07 (+0.25) | 25.34 (-0.08) | 0.51 (-0.01) | 72 | 9.7 | -24 | 3.23 | -3 | 0.4 | 742 | 1650.0 | 1685.0 | 1695.0 | 1610.0 |
| 2024-08-12 | 11.82 (-0.24) | 25.42 (+0.03) | 0.52 (-0.01) | -72 | 6.38 | 11 | 0.98 | -1 | 0.09 | 1128 | 1665.0 | 1705.0 | 1725.0 | 1635.0 |
| 2024-08-09 | 12.06 (+1.05) | 25.39 (+0.5) | 0.53 (+0.02) | 315 | 22.74 | 143 | 10.32 | 6 | 0.43 | 1385 | 1690.0 | 1590.0 | 1690.0 | 1590.0 |
| 2024-08-08 | 11.01 (-0.47) | 24.89 (-0.17) | 0.51 (-0.04) | -138 | 10.01 | -50 | 3.63 | -13 | 0.94 | 1378 | 1540.0 | 1635.0 | 1680.0 | 1520.0 |
| 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 | |||
| 2024-08-07 | 11.48 (+0.17) | 25.06 (+0.29) | 0.55 (+0.01) | 37 | 2.04 | 81 | 4.47 | 4 | 0.22 | 1813 | 1650.0 | 1570.0 | 1655.0 | 1530.0 |
| 2024-08-06 | 11.31 (-0.19) | 24.77 (+0.47) | 0.54 (+0.02) | -58 | 3.29 | 141 | 7.99 | 5 | 0.28 | 1764 | 1570.0 | 1545.0 | 1590.0 | 1415.0 |
| 2024-08-05 | 11.5 (+0.46) | 24.3 (+0.06) | 0.52 (-0.02) | 133 | 9.6 | 20 | 1.44 | -7 | 0.51 | 1386 | 1450.0 | 1350.0 | 1450.0 | 1290.0 |
| 2024-08-02 | 11.04 (-0.02) | 24.24 (-0.06) | 0.54 (0.0) | -64 | 5.96 | -19 | 1.77 | 0 | 0.0 | 1073 | 1420.0 | 1430.0 | 1525.0 | 1415.0 |
| 2024-08-01 | 11.06 (+0.27) | 24.3 (-0.01) | 0.54 (+0.1) | 51 | 4.64 | -3 | 0.27 | 31 | 2.82 | 1098 | 1490.0 | 1640.0 | 1650.0 | 1485.0 |
| 2024-07-31 | 10.79 (-0.34) | 24.31 (+0.21) | 0.44 (+0.05) | -100 | 11.21 | 59 | 6.61 | 14 | 1.57 | 892 | 1550.0 | 1540.0 | 1665.0 | 1540.0 |
| 2024-07-30 | 11.13 (-0.35) | 24.1 (+0.13) | 0.39 (+0.02) | -24 | 2.76 | 42 | 4.83 | 7 | 0.8 | 870 | 1540.0 | 1450.0 | 1590.0 | 1435.0 |
| 2024-07-29 | 11.48 (-0.22) | 23.97 (-0.02) | 0.37 (-0.04) | -63 | 8.1 | -9 | 1.16 | -11 | 1.41 | 778 | 1465.0 | 1650.0 | 1660.0 | 1460.0 |
| 2024-07-26 | 11.7 (-0.03) | 23.99 (+0.48) | 0.41 (-0.09) | 17 | 1.33 | 141 | 11.0 | -26 | 2.03 | 1282 | 1560.0 | 1475.0 | 1705.0 | 1470.0 |
| 2024-07-23 | 11.73 (+0.05) | 23.51 (+1.55) | 0.5 (+0.06) | 4 | 0.22 | 454 | 24.74 | 16 | 0.87 | 1835 | 1550.0 | 1455.0 | 1555.0 | 1420.0 |
| 2024-07-22 | 11.68 (+0.34) | 21.96 (+0.63) | 0.44 (0.0) | 89 | 7.63 | 67 | 5.74 | -1 | 0.09 | 1167 | 1415.0 | 1415.0 | 1445.0 | 1350.0 |
| 2024-07-19 | 11.34 (+1.25) | 21.33 (+0.31) | 0.44 (+0.04) | 346 | 28.29 | 89 | 7.28 | 12 | 0.98 | 1223 | 1410.0 | 1320.0 | 1410.0 | 1315.0 |
| 2024-07-18 | 10.09 (-0.68) | 21.02 (-0.44) | 0.4 (-0.11) | -198 | 15.93 | -129 | 10.38 | -32 | 2.57 | 1243 | 1285.0 | 1365.0 | 1385.0 | 1285.0 |
| 2024-07-17 | 10.77 (+0.35) | 21.46 (+0.07) | 0.51 (+0.08) | 105 | 19.55 | 20 | 3.72 | 23 | 4.28 | 537 | 1425.0 | 1385.0 | 1440.0 | 1365.0 |
| 2024-07-16 | 10.42 (-0.06) | 21.39 (-0.14) | 0.43 (0.0) | -13 | 2.49 | -39 | 7.47 | 0 | 0.0 | 522 | 1380.0 | 1380.0 | 1445.0 | 1375.0 |
| 2024-07-15 | 10.48 (-0.09) | 21.53 (+0.04) | 0.43 (+0.06) | -10 | 1.71 | 8 | 1.37 | 20 | 3.42 | 584 | 1390.0 | 1385.0 | 1420.0 | 1375.0 |
| 2024-07-12 | 10.57 (-0.17) | 21.49 (-0.01) | 0.37 (-0.01) | -48 | 13.15 | 2 | 0.55 | -3 | 0.82 | 365 | 1355.0 | 1370.0 | 1375.0 | 1325.0 |
| 2024-07-11 | 10.74 (+0.22) | 21.5 (-0.96) | 0.38 (-0.02) | 65 | 7.66 | -281 | 33.1 | -6 | 0.71 | 849 | 1360.0 | 1405.0 | 1445.0 | 1355.0 |
| 2024-07-10 | 10.52 (-0.55) | 22.46 (-0.35) | 0.4 (-0.07) | -113 | 12.9 | -103 | 11.76 | -22 | 2.51 | 876 | 1415.0 | 1485.0 | 1515.0 | 1395.0 |
| 2024-07-09 | 11.07 (-0.22) | 22.81 (+0.01) | 0.47 (-0.05) | -78 | 11.17 | 0 | 0.0 | -14 | 2.01 | 698 | 1470.0 | 1470.0 | 1510.0 | 1430.0 |
| 2024-07-08 | 11.29 (-0.44) | 22.8 (-0.45) | 0.52 (-0.09) | -124 | 10.63 | -131 | 11.23 | -27 | 2.31 | 1167 | 1465.0 | 1610.0 | 1645.0 | 1460.0 |
| 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 | 11.73 (+0.29) | 23.25 (+0.01) | 0.61 (+0.06) | 86 | 10.6 | 7 | 0.86 | 17 | 2.1 | 811 | 1565.0 | 1415.0 | 1565.0 | 1415.0 |
| 2024-07-04 | 11.44 (-0.02) | 23.24 (+0.07) | 0.55 (+0.11) | -10 | 1.07 | 17 | 1.81 | 32 | 3.41 | 938 | 1425.0 | 1410.0 | 1500.0 | 1390.0 |
| 2024-07-03 | 11.46 (-0.19) | 23.17 (+0.01) | 0.44 (-0.04) | -42 | 10.97 | 6 | 1.57 | -12 | 3.13 | 383 | 1375.0 | 1435.0 | 1440.0 | 1370.0 |
| 2024-07-02 | 11.65 (-0.06) | 23.16 (+0.02) | 0.48 (-0.12) | -15 | 2.16 | 4 | 0.58 | -33 | 4.75 | 695 | 1390.0 | 1415.0 | 1445.0 | 1385.0 |
| 2024-07-01 | 11.71 (+0.68) | 23.14 (+0.09) | 0.6 (0.0) | 168 | 13.65 | 27 | 2.19 | 0 | 0.0 | 1231 | 1415.0 | 1350.0 | 1450.0 | 1350.0 |
| 2024-06-28 | 11.03 (+0.4) | 23.05 (+0.53) | 0.6 (+0.05) | 131 | 12.28 | 156 | 14.62 | 11 | 1.03 | 1067 | 1355.0 | 1285.0 | 1375.0 | 1265.0 |
| 2024-06-27 | 10.63 (+0.09) | 22.52 (+0.04) | 0.55 (+0.03) | 18 | 3.67 | 9 | 1.83 | 10 | 2.04 | 491 | 1260.0 | 1260.0 | 1315.0 | 1260.0 |
| 2024-06-26 | 10.54 (+0.28) | 22.48 (+0.07) | 0.52 (-0.05) | 72 | 8.81 | 23 | 2.82 | -15 | 1.84 | 817 | 1270.0 | 1250.0 | 1310.0 | 1250.0 |
| 2024-06-25 | 10.26 (+0.32) | 22.41 (-0.29) | 0.57 (-0.04) | 90 | 11.48 | -91 | 11.61 | -11 | 1.4 | 784 | 1225.0 | 1205.0 | 1225.0 | 1155.0 |
| 2024-06-24 | 9.94 (+0.06) | 22.7 (-0.08) | 0.61 (-0.06) | 18 | 2.82 | -22 | 3.45 | -18 | 2.82 | 638 | 1210.0 | 1240.0 | 1260.0 | 1195.0 |
| 2024-06-21 | 9.88 (-0.63) | 22.78 (-0.05) | 0.67 (-0.4) | -187 | 13.91 | -11 | 0.82 | -118 | 8.78 | 1344 | 1255.0 | 1370.0 | 1395.0 | 1240.0 |
| 2024-06-20 | 10.51 (+0.77) | 22.83 (0.0) | 1.07 (+0.11) | 202 | 17.43 | 0 | 0.0 | 33 | 2.85 | 1159 | 1365.0 | 1265.0 | 1365.0 | 1250.0 |
| 2024-06-19 | 9.74 (-0.22) | 22.83 (+0.06) | 0.96 (+0.25) | -57 | 14.11 | 16 | 3.96 | 75 | 18.56 | 404 | 1245.0 | 1225.0 | 1250.0 | 1205.0 |
| 2024-06-18 | 9.96 (-0.15) | 22.77 (-0.01) | 0.71 (-0.04) | -47 | 15.36 | -6 | 1.96 | -13 | 4.25 | 306 | 1210.0 | 1255.0 | 1255.0 | 1205.0 |
| 2024-06-17 | 10.11 (-0.38) | 22.78 (-0.22) | 0.75 (-0.02) | -103 | 18.97 | -61 | 11.23 | -4 | 0.74 | 543 | 1230.0 | 1300.0 | 1300.0 | 1205.0 |
| 2024-06-14 | 10.49 (-0.09) | 23.0 (+0.11) | 0.77 (-0.05) | -18 | 4.22 | 31 | 7.26 | -15 | 3.51 | 427 | 1280.0 | 1275.0 | 1290.0 | 1255.0 |
| 2024-06-13 | 10.58 (-0.14) | 22.89 (+0.05) | 0.82 (-0.11) | -39 | 11.89 | 14 | 4.27 | -33 | 10.06 | 328 | 1280.0 | 1315.0 | 1325.0 | 1280.0 |
| 2024-06-12 | 10.72 (0.0) | 22.84 (+0.1) | 0.93 (-0.04) | -2 | 0.57 | 29 | 8.24 | -13 | 3.69 | 352 | 1300.0 | 1285.0 | 1315.0 | 1265.0 |
| 2024-06-11 | 10.72 (+0.01) | 22.74 (-0.06) | 0.97 (-0.08) | 19 | 3.12 | -17 | 2.79 | -21 | 3.45 | 609 | 1285.0 | 1295.0 | 1325.0 | 1245.0 |
| 2024-06-07 | 10.71 (-0.05) | 22.8 (+0.25) | 1.05 (+0.14) | 2 | 0.27 | 73 | 10.01 | 40 | 5.49 | 729 | 1290.0 | 1220.0 | 1315.0 | 1185.0 |
| 2024-06-06 | 10.76 (+0.01) | 22.55 (+0.12) | 0.91 (+0.1) | -25 | 2.91 | 34 | 3.96 | 28 | 3.26 | 858 | 1210.0 | 1180.0 | 1235.0 | 1180.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-05 | 10.75 (+0.09) | 22.43 (-0.04) | 0.81 (-0.03) | 34 | 14.05 | -11 | 4.55 | -8 | 3.31 | 242 | 1130.0 | 1145.0 | 1155.0 | 1115.0 |
| 2024-06-04 | 10.66 (+0.06) | 22.47 (-0.03) | 0.84 (-0.02) | 16 | 6.06 | -4 | 1.52 | -6 | 2.27 | 264 | 1135.0 | 1140.0 | 1185.0 | 1130.0 |
| 2024-06-03 | 10.6 (+0.12) | 22.5 (-0.02) | 0.86 (+0.01) | 55 | 18.58 | -9 | 3.04 | 4 | 1.35 | 296 | 1140.0 | 1120.0 | 1145.0 | 1120.0 |
| 2024-05-31 | 10.48 (+0.13) | 22.52 (-0.04) | 0.85 (-0.07) | 61 | 14.39 | -12 | 2.83 | -20 | 4.72 | 424 | 1105.0 | 1170.0 | 1180.0 | 1105.0 |
| 2024-05-30 | 10.35 (+0.1) | 22.56 (-0.08) | 0.92 (-0.06) | 38 | 11.18 | -24 | 7.06 | -18 | 5.29 | 340 | 1165.0 | 1170.0 | 1205.0 | 1160.0 |
| 2024-05-29 | 10.25 (-0.08) | 22.64 (-0.06) | 0.98 (-0.02) | -26 | 4.63 | -18 | 3.2 | -5 | 0.89 | 562 | 1200.0 | 1225.0 | 1245.0 | 1195.0 |
| 2024-05-28 | 10.33 (+0.18) | 22.7 (-0.46) | 1.0 (+0.09) | 51 | 6.54 | -132 | 16.92 | 27 | 3.46 | 780 | 1225.0 | 1185.0 | 1245.0 | 1185.0 |
| 2024-05-27 | 10.15 (+0.15) | 23.16 (-0.09) | 0.91 (-0.14) | 59 | 10.63 | -26 | 4.68 | -43 | 7.75 | 555 | 1185.0 | 1225.0 | 1225.0 | 1165.0 |
| 2024-05-24 | 10.0 (+0.32) | 23.25 (-0.09) | 1.05 (+0.08) | 97 | 11.36 | -28 | 3.28 | 23 | 2.69 | 854 | 1180.0 | 1110.0 | 1205.0 | 1110.0 |
| 2024-05-23 | 9.68 (+0.19) | 23.34 (-0.01) | 0.97 (-0.06) | 69 | 15.83 | -3 | 0.69 | -15 | 3.44 | 436 | 1140.0 | 1130.0 | 1145.0 | 1105.0 |
| 2024-05-22 | 9.49 (+0.1) | 23.35 (-0.05) | 1.03 (-0.04) | 33 | 4.51 | -15 | 2.05 | -14 | 1.92 | 731 | 1130.0 | 1120.0 | 1150.0 | 1100.0 |
| 2024-05-21 | 9.39 (+0.67) | 23.4 (+0.2) | 1.07 (+0.11) | 199 | 22.04 | 58 | 6.42 | 33 | 3.65 | 903 | 1110.0 | 1055.0 | 1130.0 | 1040.0 |
| 2024-05-20 | 8.72 (-0.02) | 23.2 (-0.15) | 0.96 (-0.07) | -5 | 1.15 | -39 | 8.94 | -19 | 4.36 | 436 | 1045.0 | 1055.0 | 1070.0 | 1030.0 |
| 2024-05-17 | 8.74 (+0.26) | 23.35 (+0.04) | 1.03 (+0.06) | 80 | 10.05 | 9 | 1.13 | 15 | 1.88 | 796 | 1075.0 | 1005.0 | 1075.0 | 980.0 |
| 2024-05-16 | 8.48 (+0.43) | 23.31 (-0.24) | 0.97 (+0.11) | 167 | 21.74 | -68 | 8.85 | 34 | 4.43 | 768 | 1000.0 | 993.0 | 1045.0 | 990.0 |
| 2024-05-15 | 8.05 (-0.4) | 23.55 (-0.45) | 0.86 (-0.12) | -119 | 19.48 | -137 | 22.42 | -36 | 5.89 | 611 | 974.0 | 1020.0 | 1030.0 | 973.0 |
| 2024-05-14 | 8.45 (+0.12) | 24.0 (0.0) | 0.98 (+0.11) | 22 | 6.4 | 0 | 0.0 | 33 | 9.59 | 344 | 1005.0 | 973.0 | 1015.0 | 973.0 |
| 2024-05-13 | 8.33 (-0.01) | 24.0 (-0.11) | 0.87 (-0.14) | -4 | 0.76 | -32 | 6.07 | -41 | 7.78 | 527 | 973.0 | 1020.0 | 1020.0 | 973.0 |
| 2024-05-10 | 8.34 (-0.13) | 24.11 (0.0) | 1.01 (-0.01) | -50 | 11.21 | -3 | 0.67 | -4 | 0.9 | 446 | 1020.0 | 1055.0 | 1085.0 | 1010.0 |
| 2024-05-09 | 8.47 (+0.03) | 24.11 (0.0) | 1.02 (-0.07) | 10 | 3.32 | 7 | 2.33 | -20 | 6.64 | 301 | 1050.0 | 1060.0 | 1060.0 | 1005.0 |
| 2024-05-08 | 8.44 (-0.01) | 24.11 (+0.05) | 1.09 (-0.01) | 3 | 1.73 | 15 | 8.67 | -2 | 1.16 | 173 | 1060.0 | 1045.0 | 1060.0 | 1040.0 |
| 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 | |||
| 2024-05-07 | 8.45 (+0.02) | 24.06 (-0.03) | 1.1 (-0.04) | 4 | 0.83 | -10 | 2.07 | -13 | 2.7 | 482 | 1055.0 | 1040.0 | 1070.0 | 1030.0 |
| 2024-05-06 | 8.43 (0.0) | 24.09 (-0.21) | 1.14 (-0.02) | 13 | 2.07 | -64 | 10.17 | -6 | 0.95 | 629 | 1040.0 | 1120.0 | 1130.0 | 1040.0 |
| 2024-05-03 | 8.43 (-0.68) | 24.3 (-0.21) | 1.16 (-0.07) | -210 | 21.28 | -62 | 6.28 | -21 | 2.13 | 987 | 1095.0 | 1130.0 | 1150.0 | 1070.0 |
| 2024-05-02 | 9.11 (-0.15) | 24.51 (-0.1) | 1.23 (+0.04) | -44 | 7.21 | -30 | 4.92 | 12 | 1.97 | 610 | 1110.0 | 1070.0 | 1115.0 | 1055.0 |
| 2024-04-30 | 9.26 (-0.34) | 24.61 (-0.2) | 1.19 (+0.05) | -125 | 15.45 | -58 | 7.17 | 15 | 1.85 | 809 | 1100.0 | 1130.0 | 1155.0 | 1075.0 |
| 2024-04-29 | 9.6 (-0.19) | 24.81 (+0.15) | 1.14 (+0.04) | -57 | 4.14 | 43 | 3.12 | 13 | 0.94 | 1378 | 1120.0 | 1205.0 | 1210.0 | 1100.0 |
| 2024-04-26 | 9.79 (-0.52) | 24.66 (+0.25) | 1.1 (+0.1) | -133 | 9.67 | 76 | 5.52 | 31 | 2.25 | 1376 | 1175.0 | 1120.0 | 1175.0 | 1095.0 |
| 2024-04-25 | 10.31 (+0.21) | 24.41 (+0.39) | 1.0 (+0.01) | 69 | 4.85 | 118 | 8.29 | 3 | 0.21 | 1423 | 1070.0 | 1060.0 | 1095.0 | 1035.0 |
| 2024-04-24 | 10.1 (+0.12) | 24.02 (+0.08) | 0.99 (+0.27) | 34 | 4.02 | 21 | 2.48 | 79 | 9.34 | 846 | 1045.0 | 996.0 | 1045.0 | 990.0 |
| 2024-04-23 | 9.98 (-0.66) | 23.94 (+0.19) | 0.72 (+0.02) | -197 | 17.8 | 56 | 5.06 | 2 | 0.18 | 1107 | 950.0 | 968.0 | 985.0 | 939.0 |
| 2024-04-22 | 10.64 (+0.34) | 23.75 (+1.62) | 0.7 (-0.57) | 85 | 5.52 | 78 | 5.06 | -165 | 10.71 | 1540 | 930.0 | 1010.0 | 1040.0 | 928.0 |
| 2024-04-19 | 10.3 (-0.44) | 22.13 (+0.31) | 1.27 (-0.12) | -126 | 8.05 | 94 | 6.01 | -35 | 2.24 | 1565 | 1030.0 | 991.0 | 1045.0 | 976.0 |
| 2024-04-18 | 10.74 (-0.62) | 21.82 (+0.47) | 1.39 (+0.01) | -171 | 8.55 | 135 | 6.75 | 3 | 0.15 | 2000 | 1045.0 | 1060.0 | 1130.0 | 1045.0 |
| 2024-04-17 | 11.36 (-0.34) | 21.35 (+0.04) | 1.38 (+0.12) | -103 | 10.23 | 12 | 1.19 | 36 | 3.57 | 1007 | 1110.0 | 1055.0 | 1110.0 | 1045.0 |
| 2024-04-16 | 11.7 (-0.01) | 21.31 (+0.73) | 1.26 (-0.31) | 7 | 0.3 | 214 | 9.08 | -90 | 3.82 | 2358 | 1010.0 | 998.0 | 1060.0 | 924.0 |
| 2024-04-15 | 11.71 (-0.13) | 20.58 (+0.41) | 1.57 (+0.22) | -46 | 1.95 | 118 | 5.0 | 62 | 2.63 | 2360 | 1020.0 | 1005.0 | 1065.0 | 985.0 |
| 2024-04-12 | 11.84 (+0.76) | 20.17 (+0.74) | 1.35 (+0.14) | 225 | 10.29 | 217 | 9.93 | 43 | 1.97 | 2186 | 1005.0 | 928.0 | 1005.0 | 928.0 |
| 2024-04-11 | 11.08 (-0.43) | 19.43 (+0.7) | 1.21 (-0.02) | -129 | 15.67 | 208 | 25.27 | -5 | 0.61 | 823 | 915.0 | 907.0 | 924.0 | 889.0 |
| 2024-04-10 | 11.51 (-0.63) | 18.73 (-0.03) | 1.23 (-0.25) | -169 | 16.0 | -8 | 0.76 | -74 | 7.01 | 1056 | 905.0 | 943.0 | 959.0 | 905.0 |
| 2024-04-09 | 12.14 (-0.67) | 18.76 (+0.15) | 1.48 (-0.04) | -200 | 11.54 | 42 | 2.42 | -12 | 0.69 | 1733 | 950.0 | 957.0 | 997.0 | 923.0 |
| 2024-04-08 | 12.81 (-0.1) | 18.61 (+0.13) | 1.52 (+0.02) | -33 | 3.85 | 34 | 3.97 | 6 | 0.7 | 857 | 956.0 | 973.0 | 978.0 | 943.0 |
| 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 | |||
| 2024-04-03 | 12.91 (-0.2) | 18.48 (+0.21) | 1.5 (0.0) | -58 | 4.31 | 63 | 4.68 | -1 | 0.07 | 1346 | 973.0 | 980.0 | 996.0 | 960.0 |
| 2024-04-02 | 13.11 (-0.17) | 18.27 (+1.36) | 1.5 (+0.15) | -73 | 2.92 | 398 | 15.92 | 45 | 1.8 | 2500 | 987.0 | 932.0 | 997.0 | 910.0 |
| 2024-04-01 | 13.28 (+0.2) | 16.91 (+0.31) | 1.35 (+0.14) | 61 | 3.5 | 90 | 5.17 | 42 | 2.41 | 1741 | 909.0 | 887.0 | 943.0 | 882.0 |
| 2024-03-29 | 13.08 (+0.17) | 16.6 (+0.62) | 1.21 (+0.06) | 49 | 3.73 | 182 | 13.85 | 18 | 1.37 | 1314 | 877.0 | 853.0 | 907.0 | 853.0 |
| 2024-03-28 | 12.91 (-0.04) | 15.98 (+0.13) | 1.15 (-0.06) | -12 | 1.17 | 37 | 3.62 | -19 | 1.86 | 1022 | 853.0 | 868.0 | 876.0 | 852.0 |
| 2024-03-27 | 12.95 (-0.88) | 15.85 (+0.19) | 1.21 (+0.06) | -258 | 19.69 | 55 | 4.2 | 17 | 1.3 | 1310 | 876.0 | 859.0 | 883.0 | 845.0 |
| 2024-03-26 | 13.83 (+0.08) | 15.66 (-0.03) | 1.15 (-0.02) | 12 | 1.03 | -6 | 0.52 | -5 | 0.43 | 1165 | 860.0 | 904.0 | 915.0 | 858.0 |
| 2024-03-25 | 13.75 (-0.5) | 15.69 (0.0) | 1.17 (-0.06) | -122 | 14.56 | 0 | 0.0 | -17 | 2.03 | 838 | 896.0 | 934.0 | 940.0 | 896.0 |
| 2024-03-22 | 14.25 (+0.07) | 15.69 (+0.12) | 1.23 (+0.07) | 17 | 1.67 | 37 | 3.64 | 18 | 1.77 | 1017 | 926.0 | 921.0 | 934.0 | 893.0 |
| 2024-03-21 | 14.18 (-0.29) | 15.57 (-0.23) | 1.16 (+0.25) | -89 | 5.43 | -71 | 4.33 | 73 | 4.45 | 1640 | 917.0 | 927.0 | 940.0 | 902.0 |
| 2024-03-20 | 14.47 (+0.3) | 15.8 (+0.02) | 0.91 (-0.14) | 70 | 3.55 | 8 | 0.41 | -41 | 2.08 | 1972 | 892.0 | 983.0 | 998.0 | 891.0 |
| 2024-03-19 | 14.17 (-0.82) | 15.78 (+0.82) | 1.05 (+0.14) | -211 | 5.69 | 240 | 6.47 | 41 | 1.11 | 3707 | 968.0 | 941.0 | 1015.0 | 925.0 |
| 2024-03-18 | 14.99 (+0.57) | 14.96 (+0.13) | 0.91 (-0.1) | 164 | 10.59 | 37 | 2.39 | -29 | 1.87 | 1549 | 931.0 | 853.0 | 931.0 | 853.0 |
| 2024-03-15 | 14.42 (-0.43) | 14.83 (-0.44) | 1.01 (+0.05) | -93 | 6.08 | -129 | 8.43 | 15 | 0.98 | 1530 | 847.0 | 833.0 | 900.0 | 829.0 |
| 2024-03-14 | 14.85 (+0.29) | 15.27 (-0.67) | 0.96 (+0.08) | 86 | 7.41 | -193 | 16.64 | 24 | 2.07 | 1160 | 844.0 | 890.0 | 892.0 | 829.0 |
| 2024-03-13 | 14.56 (+0.19) | 15.94 (+0.14) | 0.88 (-0.07) | 53 | 3.62 | 38 | 2.59 | -21 | 1.43 | 1466 | 892.0 | 940.0 | 950.0 | 877.0 |
| 2024-03-12 | 14.37 (-0.26) | 15.8 (-0.04) | 0.95 (+0.19) | -68 | 4.23 | -13 | 0.81 | 56 | 3.49 | 1606 | 923.0 | 870.0 | 943.0 | 859.0 |
| 2024-03-11 | 14.63 (-0.23) | 15.84 (-0.57) | 0.76 (+0.1) | -63 | 4.22 | -164 | 10.98 | 29 | 1.94 | 1493 | 876.0 | 894.0 | 915.0 | 869.0 |
| 2024-03-08 | 14.86 (+1.31) | 16.41 (-0.23) | 0.66 (-0.16) | 383 | 17.54 | -68 | 3.11 | -46 | 2.11 | 2183 | 899.0 | 1010.0 | 1020.0 | 886.0 |
| 2024-03-07 | 13.55 (+0.95) | 16.64 (-0.11) | 0.82 (-0.26) | 270 | 16.16 | -35 | 2.09 | -77 | 4.61 | 1671 | 978.0 | 1050.0 | 1075.0 | 965.0 |
| 2024-03-06 | 12.6 (+0.44) | 16.75 (+0.81) | 1.08 (+0.13) | 129 | 6.1 | 239 | 11.29 | 37 | 1.75 | 2116 | 1020.0 | 999.0 | 1075.0 | 999.0 |
| 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 | |||
| 2024-03-05 | 12.16 (+0.88) | 15.94 (+0.13) | 0.95 (-0.11) | 258 | 13.58 | 38 | 2.0 | -31 | 1.63 | 1900 | 999.0 | 905.0 | 999.0 | 905.0 |
| 2024-03-04 | 11.28 (-0.08) | 15.81 (+0.54) | 1.06 (-0.07) | -39 | 2.45 | 158 | 9.92 | -21 | 1.32 | 1593 | 909.0 | 899.0 | 950.0 | 886.0 |
| 2024-03-01 | 11.36 (-0.11) | 15.27 (+0.6) | 1.13 (+0.22) | -30 | 2.53 | 174 | 14.66 | 65 | 5.48 | 1187 | 868.0 | 840.0 | 877.0 | 816.0 |
| 2024-02-29 | 11.47 (+0.03) | 14.67 (-0.01) | 0.91 (+0.06) | 26 | 2.18 | 0 | 0.0 | 17 | 1.42 | 1193 | 824.0 | 819.0 | 824.0 | 791.0 |
| 2024-02-27 | 11.44 (+0.52) | 14.68 (-0.05) | 0.85 (-0.16) | 151 | 8.35 | -18 | 1.0 | -45 | 2.49 | 1808 | 817.0 | 842.0 | 872.0 | 770.0 |
| 2024-02-26 | 10.92 (+0.67) | 14.73 (+0.15) | 1.01 (-0.1) | 192 | 9.75 | 48 | 2.44 | -29 | 1.47 | 1970 | 842.0 | 850.0 | 874.0 | 824.0 |
| 2024-02-23 | 10.25 (+0.09) | 14.58 (+0.91) | 1.11 (+0.01) | 25 | 1.83 | 265 | 19.39 | 1 | 0.07 | 1367 | 848.0 | 803.0 | 848.0 | 799.0 |
| 2024-02-22 | 10.16 (+0.07) | 13.67 (+0.81) | 1.1 (+0.04) | 15 | 0.93 | 235 | 14.5 | 13 | 0.8 | 1621 | 771.0 | 718.0 | 771.0 | 710.0 |
| 2024-02-21 | 10.09 (+0.2) | 12.86 (-0.44) | 1.06 (-0.22) | 52 | 7.8 | -131 | 19.64 | -64 | 9.6 | 667 | 701.0 | 702.0 | 719.0 | 695.0 |
| 2024-02-20 | 9.89 (-0.18) | 13.3 (-0.11) | 1.28 (+0.05) | -67 | 11.32 | -29 | 4.9 | 12 | 2.03 | 592 | 708.0 | 705.0 | 722.0 | 699.0 |
| 2024-02-19 | 10.07 (-0.3) | 13.41 (+0.05) | 1.23 (-0.04) | -92 | 12.52 | 13 | 1.77 | -10 | 1.36 | 735 | 706.0 | 719.0 | 723.0 | 692.0 |
| 2024-02-16 | 10.37 (-0.2) | 13.36 (+0.36) | 1.27 (-0.02) | -76 | 5.96 | 109 | 8.55 | -5 | 0.39 | 1275 | 716.0 | 718.0 | 738.0 | 693.0 |
| 2024-02-15 | 10.57 (+0.81) | 13.0 (+0.29) | 1.29 (+0.19) | 203 | 14.99 | 83 | 6.13 | 55 | 4.06 | 1354 | 707.0 | 670.0 | 707.0 | 667.0 |
| 2024-02-05 | 9.76 (-0.97) | 12.71 (+0.07) | 1.1 (-0.23) | -282 | 31.97 | 20 | 2.27 | -67 | 7.6 | 882 | 643.0 | 670.0 | 670.0 | 636.0 |
| 2024-02-02 | 10.73 (+0.06) | 12.64 (+1.02) | 1.33 (+0.2) | 44 | 3.6 | 298 | 24.39 | 58 | 4.75 | 1222 | 670.0 | 644.0 | 673.0 | 641.0 |
| 2024-02-01 | 10.67 (+0.09) | 11.62 (+0.84) | 1.13 (+0.13) | 22 | 1.68 | 245 | 18.75 | 39 | 2.98 | 1307 | 633.0 | 632.0 | 659.0 | 626.0 |
| 2024-01-31 | 10.58 (+0.5) | 10.78 (-0.12) | 1.0 (+0.03) | 146 | 16.29 | -35 | 3.91 | 9 | 1.0 | 896 | 632.0 | 631.0 | 645.0 | 620.0 |
| 2024-01-30 | 10.08 (+0.67) | 10.9 (+0.06) | 0.97 (-0.05) | 194 | 28.74 | 15 | 2.22 | -15 | 2.22 | 675 | 631.0 | 638.0 | 640.0 | 624.0 |
| 2024-01-29 | 9.41 (-0.42) | 10.84 (-0.01) | 1.02 (-0.01) | -121 | 25.64 | 0 | 0.0 | -4 | 0.85 | 472 | 636.0 | 645.0 | 648.0 | 636.0 |
| 2024-01-26 | 9.83 (+0.06) | 10.85 (+0.41) | 1.03 (-0.06) | 26 | 3.01 | 120 | 13.9 | -16 | 1.85 | 863 | 649.0 | 640.0 | 650.0 | 628.0 |
| 2024-01-25 | 9.77 (-0.19) | 10.44 (-0.02) | 1.09 (-0.06) | -57 | 7.03 | -5 | 0.62 | -18 | 2.22 | 811 | 644.0 | 648.0 | 663.0 | 640.0 |
| 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 | |||
| 2024-01-24 | 9.96 (+0.28) | 10.46 (+0.22) | 1.15 (-0.01) | 77 | 7.03 | 60 | 5.47 | -1 | 0.09 | 1096 | 641.0 | 625.0 | 657.0 | 625.0 |
| 2024-01-23 | 9.68 (-0.03) | 10.24 (-0.01) | 1.16 (-0.02) | -16 | 2.23 | 1 | 0.14 | -6 | 0.83 | 719 | 628.0 | 617.0 | 644.0 | 611.0 |
| 2024-01-22 | 9.71 (+0.07) | 10.25 (+1.99) | 1.18 (+0.08) | -3 | 0.4 | 20 | 2.64 | 23 | 3.03 | 758 | 617.0 | 611.0 | 626.0 | 608.0 |
| 2024-01-19 | 9.64 (-0.28) | 8.26 (+0.32) | 1.1 (+0.05) | -79 | 4.7 | 95 | 5.65 | 13 | 0.77 | 1680 | 606.0 | 616.0 | 624.0 | 594.0 |
| 2024-01-18 | 9.92 (-0.14) | 7.94 (+0.54) | 1.05 (-0.03) | -46 | 3.33 | 156 | 11.28 | -9 | 0.65 | 1383 | 600.0 | 608.0 | 615.0 | 576.0 |
| 2024-01-17 | 10.06 (+0.04) | 7.4 (+0.95) | 1.08 (-0.08) | 2 | 0.09 | 280 | 13.07 | -22 | 1.03 | 2142 | 602.0 | 601.0 | 648.0 | 596.0 |
| 2024-01-16 | 10.02 (+0.88) | 6.45 (+0.89) | 1.16 (+0.2) | 258 | 19.43 | 259 | 19.5 | 57 | 4.29 | 1328 | 597.0 | 562.0 | 601.0 | 555.0 |
| 2024-01-15 | 9.14 (+0.42) | 5.56 (+0.04) | 0.96 (+0.06) | 119 | 19.35 | 13 | 2.11 | 19 | 3.09 | 615 | 562.0 | 538.0 | 564.0 | 537.0 |
| 2024-01-12 | 8.72 (-0.24) | 5.52 (+0.07) | 0.9 (-0.04) | -67 | 16.75 | 20 | 5.0 | -13 | 3.25 | 400 | 532.0 | 542.0 | 542.0 | 532.0 |
| 2024-01-11 | 8.96 (-0.11) | 5.45 (0.0) | 0.94 (+0.06) | -17 | 6.14 | 0 | 0.0 | 17 | 6.14 | 277 | 542.0 | 536.0 | 548.0 | 526.0 |
| 2024-01-10 | 9.07 (-0.28) | 5.45 (+0.02) | 0.88 (+0.08) | -81 | 25.8 | 5 | 1.59 | 24 | 7.64 | 314 | 541.0 | 548.0 | 554.0 | 537.0 |
| 2024-01-09 | 9.35 (+0.26) | 5.43 (+0.11) | 0.8 (-0.01) | 78 | 15.0 | 34 | 6.54 | -1 | 0.19 | 520 | 547.0 | 549.0 | 562.0 | 545.0 |
| 2024-01-08 | 9.09 (+0.2) | 5.32 (+0.23) | 0.81 (+0.03) | 56 | 13.93 | 66 | 16.42 | 7 | 1.74 | 402 | 539.0 | 533.0 | 548.0 | 533.0 |
| 2024-01-05 | 8.89 (-0.08) | 5.09 (-0.77) | 0.78 (+0.01) | -38 | 7.82 | -227 | 46.71 | 2 | 0.41 | 486 | 533.0 | 534.0 | 543.0 | 525.0 |
| 2024-01-04 | 8.97 (-0.33) | 5.86 (0.0) | 0.77 (-0.06) | -61 | 12.47 | 0 | 0.0 | -16 | 3.27 | 489 | 534.0 | 547.0 | 552.0 | 534.0 |
| 2024-01-03 | 9.3 (-0.16) | 5.86 (0.0) | 0.83 (-0.2) | -45 | 8.24 | 2 | 0.37 | -58 | 10.62 | 546 | 547.0 | 560.0 | 565.0 | 545.0 |
| 2024-01-02 | 9.46 (-0.6) | 5.86 (+0.04) | 1.03 (-0.26) | -151 | 23.27 | 10 | 1.54 | -77 | 11.86 | 649 | 569.0 | 598.0 | 604.0 | 567.0 |
| 2023-12-29 | 10.06 (+0.22) | 5.82 (+0.27) | 1.29 (+0.2) | 72 | 13.28 | 81 | 14.94 | 60 | 11.07 | 542 | 596.0 | 583.0 | 597.0 | 583.0 |
| 2023-12-28 | 9.84 (+0.1) | 5.55 (0.0) | 1.09 (-0.07) | -6 | 2.73 | 0 | 0.0 | -20 | 9.09 | 220 | 580.0 | 575.0 | 587.0 | 575.0 |
| 2023-12-27 | 9.74 (-0.17) | 5.55 (-0.02) | 1.16 (-0.01) | -45 | 23.2 | -6 | 3.09 | -3 | 1.55 | 194 | 575.0 | 575.0 | 580.0 | 569.0 |
| 2023-12-26 | 9.91 (+0.02) | 5.57 (+0.04) | 1.17 (-0.05) | 4 | 1.01 | 11 | 2.76 | -17 | 4.27 | 398 | 574.0 | 580.0 | 585.0 | 561.0 |
| 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 | |||
| 2023-12-25 | 9.89 (-0.08) | 5.53 (+0.25) | 1.22 (-0.1) | -21 | 4.56 | 74 | 16.05 | -28 | 6.07 | 461 | 577.0 | 587.0 | 595.0 | 577.0 |
| 2023-12-22 | 9.97 (-0.27) | 5.28 (+0.24) | 1.32 (+0.22) | -98 | 9.69 | 71 | 7.02 | 64 | 6.33 | 1011 | 586.0 | 575.0 | 599.0 | 574.0 |
| 2023-12-21 | 10.24 (-0.08) | 5.04 (+0.52) | 1.1 (+0.06) | -24 | 3.39 | 150 | 21.16 | 18 | 2.54 | 709 | 572.0 | 560.0 | 585.0 | 560.0 |
| 2023-12-20 | 10.32 (+0.5) | 4.52 (+0.53) | 1.04 (+0.23) | 160 | 15.18 | 155 | 14.71 | 65 | 6.17 | 1054 | 571.0 | 552.0 | 573.0 | 549.0 |
| 2023-12-19 | 9.82 (-0.04) | 3.99 (+0.05) | 0.81 (+0.03) | -7 | 2.12 | 14 | 4.24 | 10 | 3.03 | 330 | 546.0 | 536.0 | 551.0 | 536.0 |
| 2023-12-18 | 9.86 (+0.24) | 3.94 (-0.01) | 0.78 (+0.01) | 101 | 40.08 | 0 | 0.0 | 2 | 0.79 | 252 | 544.0 | 532.0 | 546.0 | 525.0 |
| 2023-12-15 | 9.62 (-0.16) | 3.95 (0.0) | 0.77 (+0.02) | -10 | 4.05 | 0 | 0.0 | 7 | 2.83 | 247 | 536.0 | 537.0 | 545.0 | 532.0 |
| 2023-12-14 | 9.78 (-0.43) | 3.95 (-0.32) | 0.75 (-0.03) | -125 | 16.23 | -94 | 12.21 | -10 | 1.3 | 770 | 535.0 | 552.0 | 558.0 | 530.0 |
| 2023-12-13 | 10.21 (+1.14) | 4.27 (0.0) | 0.78 (+0.23) | 331 | 36.29 | 0 | 0.0 | 66 | 7.24 | 912 | 547.0 | 527.0 | 553.0 | 527.0 |
| 2023-12-12 | 9.07 (-0.47) | 4.27 (-0.96) | 0.55 (-0.02) | -134 | 16.24 | -282 | 34.18 | -4 | 0.48 | 825 | 523.0 | 546.0 | 550.0 | 521.0 |
| 2023-12-11 | 9.54 (-1.07) | 5.23 (+0.13) | 0.57 (-0.15) | -309 | 33.01 | 40 | 4.27 | -43 | 4.59 | 936 | 538.0 | 558.0 | 559.0 | 533.0 |
| 2023-12-08 | 10.61 (+0.53) | 5.1 (+0.01) | 0.72 (+0.05) | 154 | 19.62 | 0 | 0.0 | 14 | 1.78 | 785 | 559.0 | 532.0 | 559.0 | 532.0 |
| 2023-12-07 | 10.08 (-0.13) | 5.09 (-0.12) | 0.67 (-0.02) | -37 | 11.97 | -35 | 11.33 | -8 | 2.59 | 309 | 527.0 | 533.0 | 535.0 | 520.0 |
| 2023-12-06 | 10.21 (-0.09) | 5.21 (0.0) | 0.69 (-0.03) | -12 | 5.24 | 0 | 0.0 | -7 | 3.06 | 229 | 527.0 | 523.0 | 536.0 | 523.0 |
| 2023-12-05 | 10.3 (-1.0) | 5.21 (0.0) | 0.72 (-0.08) | -278 | 47.44 | 0 | 0.0 | -25 | 4.27 | 586 | 520.0 | 538.0 | 543.0 | 520.0 |
| 2023-12-04 | 11.3 (-0.55) | 5.21 (+0.17) | 0.8 (-0.07) | -161 | 34.11 | 50 | 10.59 | -20 | 4.24 | 472 | 546.0 | 557.0 | 565.0 | 543.0 |
| 2023-12-01 | 11.85 (-0.42) | 5.04 (+0.02) | 0.87 (+0.04) | -145 | 19.62 | 6 | 0.81 | 12 | 1.62 | 739 | 555.0 | 548.0 | 566.0 | 542.0 |
| 2023-11-30 | 12.27 (-0.17) | 5.02 (+0.15) | 0.83 (+0.21) | -52 | 4.51 | 45 | 3.91 | 62 | 5.38 | 1152 | 548.0 | 536.0 | 568.0 | 536.0 |
| 2023-11-29 | 12.44 (+0.46) | 4.87 (+0.03) | 0.62 (-0.02) | 155 | 25.54 | 7 | 1.15 | -5 | 0.82 | 607 | 533.0 | 518.0 | 534.0 | 518.0 |
| 2023-11-28 | 11.98 (+0.28) | 4.84 (0.0) | 0.64 (+0.06) | 80 | 13.56 | 0 | 0.0 | 14 | 2.37 | 590 | 515.0 | 511.0 | 527.0 | 510.0 |
| 2023-11-27 | 11.7 (-0.22) | 4.84 (0.0) | 0.58 (-0.02) | -63 | 10.79 | 0 | 0.0 | -3 | 0.51 | 584 | 507.0 | 510.0 | 526.0 | 506.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-24 | 11.92 (-0.86) | 4.84 (0.0) | 0.6 (-0.11) | -252 | 42.93 | 0 | 0.0 | -34 | 5.79 | 587 | 506.0 | 519.0 | 519.0 | 501.0 |
| 2023-11-23 | 12.78 (+0.24) | 4.84 (+0.03) | 0.71 (-0.04) | 71 | 11.58 | 10 | 1.63 | -10 | 1.63 | 613 | 519.0 | 509.0 | 526.0 | 504.0 |
| 2023-11-22 | 12.54 (-0.51) | 4.81 (+0.01) | 0.75 (-0.06) | -150 | 25.13 | 3 | 0.5 | -18 | 3.02 | 597 | 509.0 | 508.0 | 518.0 | 501.0 |
| 2023-11-21 | 13.05 (-0.31) | 4.8 (0.0) | 0.81 (+0.25) | -92 | 11.95 | 0 | 0.0 | 74 | 9.61 | 770 | 508.0 | 502.0 | 523.0 | 500.0 |
| 2023-11-20 | 13.36 (-0.14) | 4.8 (0.0) | 0.56 (0.0) | -40 | 38.1 | 0 | 0.0 | 0 | 0.0 | 105 | 498.0 | 504.0 | 504.0 | 497.0 |
| 2023-11-17 | 13.5 (+0.14) | 4.8 (0.0) | 0.56 (0.0) | 22 | 9.91 | 0 | 0.0 | -1 | 0.45 | 222 | 499.5 | 488.5 | 499.5 | 488.5 |
| 2023-11-16 | 13.36 (-0.29) | 4.8 (0.0) | 0.56 (-0.01) | -87 | 38.84 | 0 | 0.0 | -2 | 0.89 | 224 | 488.0 | 500.0 | 500.0 | 487.5 |
| 2023-11-15 | 13.65 (-0.44) | 4.8 (+0.17) | 0.57 (-0.05) | -133 | 25.09 | 50 | 9.43 | -15 | 2.83 | 530 | 495.0 | 510.0 | 515.0 | 495.0 |
| 2023-11-14 | 14.09 (-0.29) | 4.63 (0.0) | 0.62 (-0.03) | -85 | 15.89 | 0 | 0.0 | -9 | 1.68 | 535 | 495.5 | 501.0 | 506.0 | 492.5 |
| 2023-11-13 | 14.38 (+0.04) | 4.63 (0.0) | 0.65 (-0.05) | -2 | 0.2 | 0 | 0.0 | -16 | 1.63 | 984 | 489.0 | 495.0 | 508.0 | 483.0 |
| 2023-11-10 | 14.34 (+0.1) | 4.63 (0.0) | 0.7 (+0.05) | 29 | 12.08 | 0 | 0.0 | 17 | 7.08 | 240 | 475.0 | 467.0 | 475.0 | 460.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | 18.44 (-0.31) | 19.87 (+0.93) | 0.36 (-0.04) | -137 | 2.85 | 276 | 5.75 | -13 | 0.27 | 4801 | 1770.0 | 1700.0 | 1785.0 | 1630.0 |
| 2024-11-01 | 18.75 (+1.25) | 18.94 (-0.01) | 0.4 (+0.03) | 396 | 10.93 | -3 | 0.08 | 11 | 0.3 | 3624 | 1695.0 | 1630.0 | 1695.0 | 1515.0 |
| 2024-10-25 | 17.5 (+0.26) | 18.95 (-1.0) | 0.37 (+0.02) | 103 | 2.54 | -346 | 8.54 | 4 | 0.1 | 4053 | 1630.0 | 1650.0 | 1720.0 | 1600.0 |
| 2024-10-18 | 17.24 (-0.86) | 19.95 (-1.39) | 0.35 (-0.15) | -247 | 4.54 | -407 | 7.48 | -43 | 0.79 | 5438 | 1640.0 | 1835.0 | 1870.0 | 1620.0 |
| 2024-10-11 | 18.1 (+0.22) | 21.34 (+0.72) | 0.5 (+0.09) | 37 | 1.12 | 211 | 6.41 | 27 | 0.82 | 3292 | 1850.0 | 1770.0 | 1920.0 | 1755.0 |
| 2024-10-04 | 17.88 (-0.3) | 20.62 (-0.52) | 0.41 (+0.03) | -59 | 3.81 | -152 | 9.81 | 7 | 0.45 | 1549 | 1725.0 | 1760.0 | 1795.0 | 1715.0 |
| 2024-09-27 | 18.18 (-0.11) | 21.14 (-0.76) | 0.38 (-0.08) | -50 | 0.91 | -223 | 4.05 | -21 | 0.38 | 5501 | 1790.0 | 1980.0 | 1980.0 | 1720.0 |
| 2024-09-20 | 18.29 (+0.79) | 21.9 (-0.9) | 0.46 (0.0) | 227 | 4.97 | -263 | 5.76 | 0 | 0.0 | 4566 | 1940.0 | 1970.0 | 1985.0 | 1845.0 |
| 2024-09-13 | 17.5 (+0.28) | 22.8 (+1.49) | 0.46 (+0.06) | 37 | 0.43 | 437 | 5.02 | 19 | 0.22 | 8697 | 1950.0 | 1620.0 | 1975.0 | 1620.0 |
| 2024-09-06 | 17.22 (+2.4) | 21.31 (-2.35) | 0.4 (-0.14) | 696 | 8.62 | -687 | 8.51 | -42 | 0.52 | 8072 | 1670.0 | 2025.0 | 2045.0 | 1585.0 |
| 2024-08-30 | 14.82 (+0.8) | 23.66 (-0.67) | 0.54 (-0.02) | 228 | 4.19 | -197 | 3.62 | -8 | 0.15 | 5442 | 1970.0 | 2040.0 | 2140.0 | 1910.0 |
| 2024-08-23 | 14.02 (+1.33) | 24.33 (-1.12) | 0.56 (+0.02) | 425 | 7.22 | -329 | 5.59 | 7 | 0.12 | 5887 | 2025.0 | 1975.0 | 2080.0 | 1890.0 |
| 2024-08-16 | 12.69 (+0.63) | 25.45 (+0.06) | 0.54 (+0.01) | 182 | 2.87 | 23 | 0.36 | 5 | 0.08 | 6331 | 1970.0 | 1705.0 | 2090.0 | 1610.0 |
| 2024-08-09 | 12.06 (+1.02) | 25.39 (+1.15) | 0.53 (-0.01) | 289 | 3.74 | 335 | 4.33 | -5 | 0.06 | 7729 | 1690.0 | 1350.0 | 1690.0 | 1290.0 |
| 2024-08-02 | 11.04 (-0.66) | 24.24 (+0.25) | 0.54 (+0.13) | -200 | 4.24 | 70 | 1.49 | 41 | 0.87 | 4712 | 1420.0 | 1650.0 | 1665.0 | 1415.0 |
| 2024-07-26 | 11.7 (+0.36) | 23.99 (+2.66) | 0.41 (-0.03) | 110 | 2.57 | 662 | 15.45 | -11 | 0.26 | 4285 | 1560.0 | 1415.0 | 1705.0 | 1350.0 |
| 2024-07-19 | 11.34 (+0.77) | 21.33 (-0.16) | 0.44 (+0.07) | 230 | 5.59 | -51 | 1.24 | 23 | 0.56 | 4111 | 1410.0 | 1385.0 | 1445.0 | 1285.0 |
| 2024-07-12 | 10.57 (-1.16) | 21.49 (-1.76) | 0.37 (-0.24) | -298 | 7.53 | -513 | 12.97 | -72 | 1.82 | 3956 | 1355.0 | 1610.0 | 1645.0 | 1325.0 |
| 2024-07-05 | 11.73 (+0.7) | 23.25 (+0.2) | 0.61 (+0.01) | 187 | 4.61 | 61 | 1.5 | 4 | 0.1 | 4060 | 1565.0 | 1350.0 | 1565.0 | 1350.0 |
| 2024-06-28 | 11.03 (+1.15) | 23.05 (+0.27) | 0.6 (-0.07) | 329 | 8.66 | 75 | 1.97 | -23 | 0.61 | 3799 | 1355.0 | 1240.0 | 1375.0 | 1155.0 |
| 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 | 9.88 (-0.61) | 22.78 (-0.22) | 0.67 (-0.1) | -192 | 5.11 | -62 | 1.65 | -27 | 0.72 | 3758 | 1255.0 | 1300.0 | 1395.0 | 1205.0 |
| 2024-06-14 | 10.49 (-0.22) | 23.0 (+0.2) | 0.77 (-0.28) | -40 | 2.33 | 57 | 3.32 | -82 | 4.78 | 1717 | 1280.0 | 1295.0 | 1325.0 | 1245.0 |
| 2024-06-07 | 10.71 (+0.23) | 22.8 (+0.28) | 1.05 (+0.2) | 82 | 3.43 | 83 | 3.47 | 58 | 2.43 | 2391 | 1290.0 | 1120.0 | 1315.0 | 1115.0 |
| 2024-05-31 | 10.48 (+0.48) | 22.52 (-0.73) | 0.85 (-0.2) | 183 | 6.87 | -212 | 7.96 | -59 | 2.22 | 2663 | 1105.0 | 1225.0 | 1245.0 | 1105.0 |
| 2024-05-24 | 10.0 (+1.26) | 23.25 (-0.1) | 1.05 (+0.02) | 393 | 11.69 | -27 | 0.8 | 8 | 0.24 | 3362 | 1180.0 | 1055.0 | 1205.0 | 1030.0 |
| 2024-05-17 | 8.74 (+0.4) | 23.35 (-0.76) | 1.03 (+0.02) | 146 | 4.79 | -228 | 7.48 | 5 | 0.16 | 3047 | 1075.0 | 1020.0 | 1075.0 | 973.0 |
| 2024-05-10 | 8.34 (-0.09) | 24.11 (-0.19) | 1.01 (-0.15) | -20 | 0.98 | -55 | 2.71 | -45 | 2.21 | 2033 | 1020.0 | 1120.0 | 1130.0 | 1005.0 |
| 2024-05-03 | 8.43 (-1.36) | 24.3 (-0.36) | 1.16 (+0.06) | -436 | 11.52 | -107 | 2.83 | 19 | 0.5 | 3785 | 1095.0 | 1205.0 | 1210.0 | 1055.0 |
| 2024-04-26 | 9.79 (-0.51) | 24.66 (+2.53) | 1.1 (-0.17) | -142 | 2.26 | 349 | 5.54 | -50 | 0.79 | 6295 | 1175.0 | 1010.0 | 1175.0 | 928.0 |
| 2024-04-19 | 10.3 (-1.54) | 22.13 (+1.96) | 1.27 (-0.08) | -439 | 4.72 | 573 | 6.17 | -24 | 0.26 | 9292 | 1030.0 | 1005.0 | 1130.0 | 924.0 |
| 2024-04-12 | 11.84 (-1.07) | 20.17 (+1.69) | 1.35 (-0.15) | -306 | 4.6 | 493 | 7.41 | -42 | 0.63 | 6656 | 1005.0 | 973.0 | 1005.0 | 889.0 |
| 2024-04-03 | 12.91 (-0.17) | 18.48 (+1.88) | 1.5 (+0.29) | -70 | 1.25 | 551 | 9.86 | 86 | 1.54 | 5588 | 973.0 | 887.0 | 997.0 | 882.0 |
| 2024-03-29 | 13.08 (-1.17) | 16.6 (+0.91) | 1.21 (-0.02) | -331 | 5.86 | 268 | 4.74 | -6 | 0.11 | 5650 | 877.0 | 934.0 | 940.0 | 845.0 |
| 2024-03-22 | 14.25 (-0.17) | 15.69 (+0.86) | 1.23 (+0.22) | -49 | 0.5 | 251 | 2.54 | 62 | 0.63 | 9889 | 926.0 | 853.0 | 1015.0 | 853.0 |
| 2024-03-15 | 14.42 (-0.44) | 14.83 (-1.58) | 1.01 (+0.35) | -85 | 1.17 | -461 | 6.35 | 103 | 1.42 | 7255 | 847.0 | 894.0 | 950.0 | 829.0 |
| 2024-03-08 | 14.86 (+3.5) | 16.41 (+1.14) | 0.66 (-0.47) | 1001 | 10.58 | 332 | 3.51 | -138 | 1.46 | 9465 | 899.0 | 899.0 | 1075.0 | 886.0 |
| 2024-03-01 | 11.36 (+1.11) | 15.27 (+0.69) | 1.13 (+0.02) | 339 | 5.5 | 204 | 3.31 | 8 | 0.13 | 6159 | 868.0 | 850.0 | 877.0 | 770.0 |
| 2024-02-23 | 10.25 (-0.12) | 14.58 (+1.22) | 1.11 (-0.16) | -67 | 1.34 | 353 | 7.08 | -48 | 0.96 | 4983 | 848.0 | 719.0 | 848.0 | 692.0 |
| 2024-02-16 | 10.37 (+0.61) | 13.36 (+0.65) | 1.27 (+0.17) | 127 | 4.83 | 192 | 7.3 | 50 | 1.9 | 2629 | 716.0 | 670.0 | 738.0 | 667.0 |
| 2024-02-05 | 9.76 (-0.97) | 12.71 (+0.07) | 1.1 (-0.23) | -282 | 31.97 | 20 | 2.27 | -67 | 7.6 | 882 | 643.0 | 670.0 | 670.0 | 636.0 |
| 2024-02-02 | 10.73 (+0.9) | 12.64 (+1.79) | 1.33 (+0.3) | 285 | 6.23 | 523 | 11.44 | 87 | 1.9 | 4573 | 670.0 | 645.0 | 673.0 | 620.0 |
| 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 | |||
| 2024-01-26 | 9.83 (+0.19) | 10.85 (+2.59) | 1.03 (-0.07) | 27 | 0.64 | 196 | 4.61 | -18 | 0.42 | 4249 | 649.0 | 611.0 | 663.0 | 608.0 |
| 2024-01-19 | 9.64 (+0.92) | 8.26 (+2.74) | 1.1 (+0.2) | 254 | 3.55 | 803 | 11.23 | 58 | 0.81 | 7150 | 606.0 | 538.0 | 648.0 | 537.0 |
| 2024-01-12 | 8.72 (-0.17) | 5.52 (+0.43) | 0.9 (+0.12) | -31 | 1.62 | 125 | 6.53 | 34 | 1.78 | 1915 | 532.0 | 533.0 | 562.0 | 526.0 |
| 2024-01-05 | 8.89 (-1.17) | 5.09 (-0.73) | 0.78 (-0.51) | -295 | 13.59 | -215 | 9.9 | -149 | 6.86 | 2171 | 533.0 | 598.0 | 604.0 | 525.0 |
| 2023-12-29 | 10.06 (+0.09) | 5.82 (+0.54) | 1.29 (-0.03) | 4 | 0.22 | 160 | 8.81 | -8 | 0.44 | 1817 | 596.0 | 587.0 | 597.0 | 561.0 |
| 2023-12-22 | 9.97 (+0.35) | 5.28 (+1.33) | 1.32 (+0.55) | 132 | 3.93 | 390 | 11.61 | 159 | 4.73 | 3358 | 586.0 | 532.0 | 599.0 | 525.0 |
| 2023-12-15 | 9.62 (-0.99) | 3.95 (-1.15) | 0.77 (+0.05) | -247 | 6.69 | -336 | 9.1 | 16 | 0.43 | 3692 | 536.0 | 558.0 | 559.0 | 521.0 |
| 2023-12-08 | 10.61 (-1.24) | 5.1 (+0.06) | 0.72 (-0.15) | -334 | 14.02 | 15 | 0.63 | -46 | 1.93 | 2382 | 559.0 | 557.0 | 565.0 | 520.0 |
| 2023-12-01 | 11.85 (-0.07) | 5.04 (+0.2) | 0.87 (+0.27) | -25 | 0.68 | 58 | 1.58 | 80 | 2.18 | 3674 | 555.0 | 510.0 | 568.0 | 506.0 |
| 2023-11-24 | 11.92 (-1.58) | 4.84 (+0.04) | 0.6 (+0.04) | -463 | 17.31 | 13 | 0.49 | 12 | 0.45 | 2674 | 506.0 | 504.0 | 526.0 | 497.0 |
| 2023-11-17 | 13.5 (-0.84) | 4.8 (+0.17) | 0.56 (-0.14) | -285 | 11.42 | 50 | 2.0 | -43 | 1.72 | 2496 | 499.5 | 495.0 | 515.0 | 483.0 |
| 2023-11-10 | 14.34 (-0.08) | 4.63 (+0.03) | 0.7 (+0.05) | -7 | 0.81 | 10 | 1.16 | 16 | 1.86 | 859 | 475.0 | 473.5 | 477.5 | 460.5 |
| 2023-11-03 | 14.42 (+0.54) | 4.6 (+0.04) | 0.65 (0.0) | 137 | 9.76 | 9 | 0.64 | 1 | 0.07 | 1403 | 463.5 | 451.5 | 472.0 | 440.0 |
| 2023-10-27 | 13.88 (+0.03) | 4.56 (-2.34) | 0.65 (-0.06) | 8 | 0.31 | -320 | 12.23 | -19 | 0.73 | 2616 | 449.0 | 458.5 | 477.0 | 440.5 |
| 2023-10-20 | 13.85 (+0.4) | 6.9 (-1.58) | 0.71 (-0.05) | 118 | 5.78 | -463 | 22.66 | -14 | 0.69 | 2043 | 455.5 | 486.5 | 486.5 | 438.0 |
| 2023-10-13 | 13.45 (-0.21) | 8.48 (-0.25) | 0.76 (-0.03) | -58 | 7.28 | -72 | 9.03 | -7 | 0.88 | 797 | 486.5 | 509.0 | 512.0 | 481.0 |
| 2023-10-06 | 13.66 (-0.06) | 8.73 (+0.28) | 0.79 (+0.01) | -57 | 3.76 | 81 | 5.35 | 2 | 0.13 | 1515 | 503.0 | 515.0 | 533.0 | 501.0 |
| 2023-09-28 | 13.72 (+0.21) | 8.45 (+0.4) | 0.78 (-0.08) | 64 | 5.2 | 117 | 9.5 | -22 | 1.79 | 1231 | 507.0 | 504.0 | 524.0 | 497.5 |
| 2023-09-22 | 13.51 (-0.1) | 8.05 (-0.09) | 0.86 (+0.06) | -35 | 3.14 | -25 | 2.24 | 17 | 1.52 | 1116 | 491.0 | 503.0 | 503.0 | 466.0 |
| 2023-09-15 | 13.61 (+0.52) | 8.14 (-0.57) | 0.8 (-0.08) | 121 | 6.07 | -169 | 8.48 | -22 | 1.1 | 1994 | 506.0 | 514.0 | 515.0 | 475.0 |
| 2023-09-08 | 13.09 (-0.09) | 8.71 (-0.66) | 0.88 (-0.1) | -34 | 2.07 | -192 | 11.66 | -27 | 1.64 | 1646 | 520.0 | 538.0 | 538.0 | 511.0 |
| 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 | |||
| 2023-09-01 | 13.18 (+1.17) | 9.37 (-1.84) | 0.98 (-0.01) | 342 | 7.0 | -538 | 11.01 | -4 | 0.08 | 4887 | 534.0 | 534.0 | 565.0 | 520.0 |
| 2023-08-25 | 12.01 (+1.4) | 11.21 (-3.22) | 0.99 (-0.33) | 421 | 5.2 | -941 | 11.62 | -98 | 1.21 | 8099 | 530.0 | 598.0 | 598.0 | 510.0 |
| 2023-08-18 | 10.61 (-0.34) | 14.43 (+0.67) | 1.32 (-0.18) | -80 | 1.21 | 196 | 2.98 | -51 | 0.77 | 6587 | 572.0 | 499.0 | 584.0 | 486.0 |
| 2023-08-11 | 10.95 (-0.12) | 13.76 (-0.07) | 1.5 (-0.35) | -125 | 1.62 | -22 | 0.28 | -106 | 1.37 | 7738 | 500.0 | 573.0 | 609.0 | 492.0 |
| 2023-08-04 | 11.07 (+0.08) | 13.83 (+2.1) | 1.85 (-0.71) | -6 | 0.05 | 613 | 4.98 | -207 | 1.68 | 12320 | 571.0 | 654.0 | 714.0 | 546.0 |
| 2023-07-28 | 10.99 (-6.63) | 11.73 (+4.95) | 2.56 (+0.69) | -1907 | 13.17 | 1449 | 10.01 | 203 | 1.4 | 14478 | 654.0 | 606.0 | 654.0 | 580.0 |
| 2023-07-21 | 17.62 (+0.54) | 6.78 (+1.3) | 1.87 (-0.47) | 170 | 1.96 | 382 | 4.39 | -137 | 1.58 | 8693 | 601.0 | 601.0 | 618.0 | 561.0 |
| 2023-07-14 | 17.08 (+2.62) | 5.48 (-0.39) | 2.34 (+0.55) | 762 | 7.78 | -116 | 1.18 | 159 | 1.62 | 9796 | 596.0 | 570.0 | 626.0 | 550.0 |
| 2023-07-07 | 14.46 (-3.02) | 5.87 (-0.23) | 1.79 (+0.07) | -863 | 11.43 | -6 | 0.08 | 22 | 0.29 | 7550 | 557.0 | 553.0 | 609.0 | 543.0 |
| 2023-06-30 | 17.48 (+2.15) | 6.1 (-0.67) | 1.72 (-0.09) | 629 | 9.75 | -196 | 3.04 | -28 | 0.43 | 6451 | 543.0 | 550.0 | 556.0 | 490.5 |
| 2023-06-21 | 15.33 (+1.73) | 6.77 (-0.21) | 1.81 (+0.15) | 527 | 19.15 | -63 | 2.29 | 45 | 1.64 | 2752 | 563.0 | 548.0 | 572.0 | 536.0 |
| 2023-06-16 | 13.6 (+1.48) | 6.98 (-0.58) | 1.66 (+0.14) | 396 | 5.01 | -168 | 2.13 | 43 | 0.54 | 7905 | 543.0 | 534.0 | 572.0 | 509.0 |
| 2023-06-09 | 12.12 (+0.21) | 7.56 (+0.11) | 1.52 (+0.09) | 84 | 0.6 | 32 | 0.23 | 26 | 0.18 | 14101 | 530.0 | 534.0 | 612.0 | 517.0 |
| 2023-06-02 | 11.91 (+0.9) | 7.45 (+0.81) | 1.43 (+0.28) | 265 | 3.13 | 238 | 2.81 | 82 | 0.97 | 8475 | 528.0 | 491.0 | 544.0 | 455.0 |
| 2023-05-26 | 11.01 (+3.45) | 6.64 (+0.95) | 1.15 (+0.21) | 1007 | 12.78 | 275 | 3.49 | 61 | 0.77 | 7877 | 471.5 | 379.5 | 471.5 | 377.0 |
| 2023-05-19 | 7.56 (+0.21) | 5.69 (+1.52) | 0.94 (+0.32) | 32 | 0.95 | 443 | 13.22 | 92 | 2.75 | 3351 | 374.0 | 373.5 | 400.0 | 361.5 |
| 2023-05-12 | 7.35 (+0.26) | 4.17 (+0.36) | 0.62 (-0.08) | 91 | 2.97 | 108 | 3.53 | -22 | 0.72 | 3059 | 374.0 | 347.5 | 382.0 | 333.0 |
| 2023-05-05 | 7.09 (+0.26) | 3.81 (+0.05) | 0.7 (+0.03) | 69 | 7.64 | 15 | 1.66 | 7 | 0.78 | 903 | 346.5 | 338.0 | 350.5 | 333.0 |
| 2023-04-28 | 6.83 (+0.49) | 3.76 (+0.97) | 0.67 (+0.16) | 128 | 3.84 | 283 | 8.5 | 48 | 1.44 | 3329 | 334.0 | 330.0 | 355.0 | 319.0 |
| 2023-04-21 | 6.34 (+0.44) | 2.79 (0.0) | 0.51 (+0.09) | 112 | 6.46 | 0 | 0.0 | 25 | 1.44 | 1734 | 336.5 | 310.0 | 341.0 | 310.0 |
| 2023-04-14 | 5.9 (-0.32) | 2.79 (0.0) | 0.42 (-0.01) | -96 | 17.78 | 0 | 0.0 | -2 | 0.37 | 540 | 311.5 | 309.0 | 321.0 | 306.0 |
| 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 | |||
| 2023-04-07 | 6.22 (-0.15) | 2.79 (0.0) | 0.43 (0.0) | -48 | 19.92 | 0 | 0.0 | 0 | 0.0 | 241 | 308.0 | 305.0 | 313.0 | 304.0 |
| 2023-03-31 | 6.37 (+0.07) | 2.79 (-0.07) | 0.43 (-0.01) | 57 | 4.16 | 6 | 0.44 | -1 | 0.07 | 1369 | 308.5 | 311.5 | 320.0 | 294.0 |
| 2023-03-24 | 6.3 (+1.01) | 2.86 (-0.03) | 0.44 (+0.05) | 237 | 6.21 | -10 | 0.26 | 13 | 0.34 | 3819 | 315.5 | 298.0 | 340.5 | 292.0 |
| 2023-03-17 | 5.29 (+0.78) | 2.89 (0.0) | 0.39 (+0.13) | 227 | 16.63 | 0 | 0.0 | 39 | 2.86 | 1365 | 295.0 | 263.0 | 296.0 | 259.0 |
| 2023-03-10 | 4.51 (+0.15) | 2.89 (0.0) | 0.26 (-0.02) | 49 | 5.3 | 0 | 0.0 | -7 | 0.76 | 924 | 266.0 | 274.0 | 285.0 | 266.0 |
| 2023-03-03 | 4.36 (+0.36) | 2.89 (+0.03) | 0.28 (-0.01) | 106 | 29.61 | 10 | 2.79 | -1 | 0.28 | 358 | 264.5 | 252.5 | 265.0 | 251.0 |
| 2023-02-24 | 4.0 (+0.29) | 2.86 (0.0) | 0.29 (+0.02) | 88 | 10.74 | 0 | 0.0 | 6 | 0.73 | 819 | 256.0 | 245.0 | 263.5 | 244.5 |
| 2023-02-17 | 3.71 (+0.02) | 2.86 (+0.01) | 0.27 (-0.01) | -1 | 0.46 | 0 | 0.0 | -1 | 0.46 | 219 | 243.5 | 247.5 | 247.5 | 241.0 |
| 2023-02-10 | 3.69 (+0.06) | 2.85 (-0.01) | 0.28 (-0.03) | 23 | 4.86 | 0 | 0.0 | -9 | 1.9 | 473 | 246.5 | 240.5 | 257.0 | 240.5 |
| 2023-02-03 | 3.63 (-0.06) | 2.86 (+0.01) | 0.31 (+0.04) | -20 | 2.31 | 0 | 0.0 | 14 | 1.62 | 865 | 246.0 | 237.0 | 258.0 | 235.0 |
| 2023-01-17 | 3.69 (+0.01) | 2.85 (-0.01) | 0.27 (0.0) | 3 | 4.55 | 0 | 0.0 | 0 | 0.0 | 66 | 230.5 | 230.5 | 234.0 | 229.0 |
| 2023-01-13 | 3.68 (+0.07) | 2.86 (0.0) | 0.27 (+0.04) | 21 | 3.93 | 0 | 0.0 | 12 | 2.24 | 535 | 230.0 | 238.5 | 243.5 | 229.0 |
| 2023-01-06 | 3.61 (+0.04) | 2.86 (0.0) | 0.23 (0.0) | 14 | 12.84 | 0 | 0.0 | 0 | 0.0 | 109 | 232.5 | 227.0 | 235.0 | 223.5 |
| 2022-12-30 | 3.57 (-0.05) | 2.86 (+2.02) | 0.23 (-0.01) | -18 | 8.96 | 5 | 2.49 | -1 | 0.5 | 201 | 227.0 | 232.0 | 232.0 | 218.0 |
| 2022-12-23 | 3.62 (-0.14) | 0.84 (+0.07) | 0.24 (-0.01) | -45 | 14.24 | 20 | 6.33 | -5 | 1.58 | 316 | 225.0 | 230.0 | 233.0 | 217.0 |
| 2022-12-16 | 3.76 (+0.03) | 0.77 (+0.02) | 0.25 (-0.03) | 6 | 2.53 | 7 | 2.95 | -7 | 2.95 | 237 | 232.5 | 235.0 | 237.5 | 231.0 |
| 2022-12-09 | 3.73 (-0.05) | 0.75 (+0.01) | 0.28 (-0.01) | -22 | 2.41 | 3 | 0.33 | -2 | 0.22 | 912 | 237.5 | 243.0 | 254.5 | 232.0 |
| 2022-12-02 | 3.78 (+0.27) | 0.74 (0.0) | 0.29 (-0.02) | 81 | 12.02 | 0 | 0.0 | -8 | 1.19 | 674 | 241.5 | 232.5 | 248.5 | 229.5 |
| 2022-11-25 | 3.51 (-0.59) | 0.74 (+0.05) | 0.31 (+0.02) | -156 | 16.17 | 15 | 1.55 | 7 | 0.73 | 965 | 234.0 | 231.0 | 242.5 | 225.0 |
| 2022-11-18 | 4.1 (-0.11) | 0.69 (+0.07) | 0.29 (+0.02) | -55 | 1.87 | 20 | 0.68 | 6 | 0.2 | 2949 | 231.0 | 207.0 | 250.0 | 207.0 |
| 2022-11-11 | 4.21 (-0.13) | 0.62 (-0.88) | 0.27 (+0.03) | -38 | 2.75 | -257 | 18.57 | 8 | 0.58 | 1384 | 206.5 | 188.5 | 216.0 | 188.5 |
| 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 | |||
| 2022-11-04 | 4.34 (+0.58) | 1.5 (-0.7) | 0.24 (0.0) | 188 | 27.85 | -206 | 30.52 | 2 | 0.3 | 675 | 186.0 | 177.0 | 187.5 | 176.5 |
| 2022-10-28 | 3.76 (+0.16) | 2.2 (-0.8) | 0.24 (+0.01) | 41 | 7.06 | -233 | 40.1 | 1 | 0.17 | 581 | 175.5 | 182.0 | 184.0 | 171.5 |
| 2022-10-21 | 3.6 (+0.76) | 3.0 (-0.45) | 0.23 (-0.01) | 216 | 26.02 | -131 | 15.78 | -1 | 0.12 | 830 | 177.5 | 184.0 | 194.0 | 173.0 |
| 2022-10-14 | 2.84 (+0.09) | 3.45 (-0.18) | 0.24 (-0.03) | 28 | 4.99 | -57 | 10.16 | -9 | 1.6 | 561 | 190.0 | 207.5 | 207.5 | 188.0 |
| 2022-10-07 | 2.75 (-0.18) | 3.63 (+1.66) | 0.27 (+0.04) | -62 | 15.2 | -15 | 3.68 | 10 | 2.45 | 408 | 218.0 | 207.5 | 231.0 | 206.0 |
| 2022-09-30 | 2.93 (+0.64) | 1.97 (-0.09) | 0.23 (-0.31) | 188 | 17.65 | -28 | 2.63 | -90 | 8.45 | 1065 | 209.0 | 238.0 | 238.0 | 198.5 |
| 2022-09-23 | 2.29 (+0.12) | 2.06 (-0.01) | 0.54 (-0.09) | 33 | 6.38 | -4 | 0.77 | -26 | 5.03 | 517 | 240.0 | 269.0 | 269.0 | 239.0 |
| 2022-09-16 | 2.17 (-0.1) | 2.07 (+0.09) | 0.63 (+0.01) | -32 | 3.93 | 27 | 3.31 | 2 | 0.25 | 815 | 269.0 | 269.5 | 288.5 | 268.0 |
| 2022-09-08 | 2.27 (+0.05) | 1.98 (-0.01) | 0.62 (-0.01) | 23 | 3.87 | 0 | 0.0 | -1 | 0.17 | 595 | 273.5 | 286.0 | 291.0 | 262.5 |
| 2022-09-02 | 2.22 (-0.33) | 1.99 (+0.93) | 0.63 (+0.29) | -108 | 4.45 | 270 | 11.12 | 83 | 3.42 | 2427 | 286.0 | 240.0 | 298.0 | 239.0 |
| 2022-08-26 | 2.55 (-0.23) | 1.06 (-0.24) | 0.34 (0.0) | -72 | 12.86 | -70 | 12.5 | 0 | 0.0 | 560 | 248.0 | 257.0 | 257.0 | 240.0 |
| 2022-08-19 | 2.78 (+0.26) | 1.3 (-0.28) | 0.34 (+0.02) | 75 | 14.42 | -80 | 15.38 | 6 | 1.15 | 520 | 256.5 | 240.0 | 263.5 | 238.5 |
| 2022-08-12 | 2.52 (+0.06) | 1.58 (-0.05) | 0.32 (+0.01) | 17 | 6.42 | -15 | 5.66 | 2 | 0.75 | 265 | 239.5 | 233.5 | 240.0 | 227.0 |
| 2022-08-05 | 2.46 (+0.04) | 1.63 (0.0) | 0.31 (-0.01) | -7 | 2.76 | 0 | 0.0 | -1 | 0.39 | 254 | 233.0 | 229.0 | 233.0 | 224.5 |
| 2022-07-29 | 2.42 (-0.3) | 1.63 (-0.01) | 0.32 (+0.01) | -65 | 8.17 | -5 | 0.63 | 1 | 0.13 | 796 | 230.0 | 241.5 | 244.5 | 226.0 |
| 2022-07-22 | 2.72 (+0.13) | 1.64 (-0.33) | 0.31 (+0.07) | 40 | 5.43 | -95 | 12.91 | 22 | 2.99 | 736 | 241.5 | 231.5 | 248.0 | 224.5 |
| 2022-07-15 | 2.59 (+0.22) | 1.97 (-0.75) | 0.24 (+0.01) | 58 | 7.25 | -222 | 27.75 | 4 | 0.5 | 800 | 227.0 | 223.0 | 238.0 | 208.5 |
| 2022-07-08 | 2.37 (+0.57) | 2.72 (-0.71) | 0.23 (0.0) | 169 | 29.81 | -203 | 35.8 | 0 | 0.0 | 567 | 222.5 | 217.0 | 224.0 | 204.5 |
| 2022-07-01 | 1.8 (+0.04) | 3.43 (-2.12) | 0.23 (0.0) | 15 | 3.09 | -71 | 14.61 | 0 | 0.0 | 486 | 217.0 | 243.0 | 249.0 | 216.0 |
| 2022-06-24 | 1.76 (-0.23) | 5.55 (-0.55) | 0.23 (-0.04) | -69 | 9.62 | -168 | 23.43 | -13 | 1.81 | 717 | 238.0 | 273.0 | 273.0 | 236.5 |
| 2022-06-17 | 1.99 (-0.33) | 6.1 (-0.01) | 0.27 (-0.02) | -75 | 21.49 | 0 | 0.0 | -5 | 1.43 | 349 | 272.5 | 296.0 | 298.0 | 271.5 |
| 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 | |||
| 2022-06-10 | 2.32 (0.0) | 6.11 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 164 | 300.0 | 306.5 | 308.0 | 299.5 |
| 2022-06-02 | 2.32 (+0.02) | 6.11 (+0.03) | 0.29 (+0.03) | 8 | 3.03 | 10 | 3.79 | 9 | 3.41 | 264 | 304.0 | 298.0 | 309.5 | 293.5 |
| 2022-05-27 | 2.3 (-0.03) | 6.08 (+0.02) | 0.26 (+0.01) | -9 | 8.11 | 4 | 3.6 | 4 | 3.6 | 111 | 291.0 | 290.0 | 293.5 | 284.0 |
| 2022-05-20 | 2.33 (+0.05) | 6.06 (-0.02) | 0.25 (-0.07) | 17 | 10.06 | 0 | 0.0 | -21 | 12.43 | 169 | 291.5 | 291.0 | 293.5 | 283.0 |
| 2022-05-13 | 2.28 (-0.1) | 6.08 (0.0) | 0.32 (0.0) | -28 | 11.43 | 0 | 0.0 | 0 | 0.0 | 245 | 286.0 | 292.5 | 292.5 | 281.5 |
| 2022-05-06 | 2.38 (-0.03) | 6.08 (0.0) | 0.32 (0.0) | -1 | 1.41 | 0 | 0.0 | 0 | 0.0 | 71 | 294.0 | 292.0 | 301.0 | 290.0 |
| 2022-04-29 | 2.41 (-0.11) | 6.08 (+0.04) | 0.32 (0.0) | -21 | 4.51 | 10 | 2.15 | 0 | 0.0 | 466 | 292.0 | 293.0 | 299.0 | 280.0 |
| 2022-04-22 | 2.52 (-0.24) | 6.04 (0.0) | 0.32 (0.0) | -70 | 30.84 | 0 | 0.0 | -1 | 0.44 | 227 | 301.5 | 307.0 | 310.0 | 299.5 |
| 2022-04-15 | 2.76 (+0.13) | 6.04 (+0.01) | 0.32 (-0.09) | 36 | 14.34 | 0 | 0.0 | -25 | 9.96 | 251 | 307.0 | 319.5 | 321.0 | 307.0 |
| 2022-04-08 | 2.63 (-0.05) | 6.03 (0.0) | 0.41 (-0.07) | -7 | 3.63 | 0 | 0.0 | -22 | 11.4 | 193 | 319.5 | 325.0 | 334.0 | 313.0 |
| 2022-04-01 | 2.68 (-0.04) | 6.03 (+0.59) | 0.48 (+0.07) | -18 | 7.44 | 20 | 8.26 | 20 | 8.26 | 242 | 334.0 | 323.0 | 336.0 | 323.0 |
| 2022-03-25 | 2.72 (-0.28) | 5.44 (+0.1) | 0.41 (+0.17) | -88 | 9.1 | 30 | 3.1 | 52 | 5.38 | 967 | 331.5 | 317.5 | 350.5 | 317.5 |
| 2022-03-18 | 3.0 (-0.02) | 5.34 (-0.01) | 0.24 (-0.25) | 9 | 1.2 | 0 | 0.0 | -73 | 9.75 | 749 | 318.0 | 301.0 | 320.0 | 283.5 |
| 2022-03-11 | 3.02 (-0.07) | 5.35 (-0.11) | 0.49 (-0.15) | -15 | 1.81 | -34 | 4.11 | -44 | 5.32 | 827 | 297.0 | 318.0 | 318.0 | 290.0 |
| 2022-03-04 | 3.09 (-0.04) | 5.46 (+0.01) | 0.64 (-0.01) | -7 | 3.91 | 0 | 0.0 | -4 | 2.23 | 179 | 320.0 | 321.0 | 326.0 | 318.0 |
| 2022-02-25 | 3.13 (-0.01) | 5.45 (-0.01) | 0.65 (-0.19) | -2 | 0.78 | 0 | 0.0 | -55 | 21.48 | 256 | 319.0 | 334.5 | 335.5 | 315.5 |
| 2022-02-18 | 3.14 (-0.23) | 5.46 (0.0) | 0.84 (-0.01) | -54 | 13.99 | 0 | 0.0 | -4 | 1.04 | 386 | 334.5 | 343.5 | 343.5 | 330.0 |
| 2022-02-11 | 3.37 (-0.19) | 5.46 (+0.02) | 0.85 (+0.19) | -60 | 18.63 | 4 | 1.24 | 56 | 17.39 | 322 | 345.0 | 331.0 | 351.5 | 329.5 |
| 2022-01-26 | 3.56 (-0.11) | 5.44 (-0.2) | 0.66 (-0.12) | -31 | 7.99 | -56 | 14.43 | -34 | 8.76 | 388 | 329.5 | 340.0 | 340.0 | 328.0 |
| 2022-01-21 | 3.67 (+0.04) | 5.64 (-0.61) | 0.78 (-0.12) | -11 | 1.72 | -178 | 27.81 | -38 | 5.94 | 640 | 340.0 | 351.0 | 361.5 | 338.0 |
| 2022-01-14 | 3.63 (-0.52) | 6.25 (-0.04) | 0.9 (-0.01) | -188 | 32.47 | -14 | 2.42 | -1 | 0.17 | 579 | 348.0 | 358.5 | 358.5 | 339.0 |
| 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 | |||
| 2022-01-07 | 4.15 (-0.38) | 6.29 (-0.48) | 0.91 (-0.05) | -130 | 9.0 | -137 | 9.49 | -17 | 1.18 | 1444 | 358.5 | 384.0 | 385.0 | 355.5 |
| 2021-12-30 | 4.53 (-0.3) | 6.77 (0.0) | 0.96 (-0.25) | -88 | 5.26 | 0 | 0.0 | -71 | 4.24 | 1673 | 378.0 | 357.0 | 390.0 | 354.0 |
| 2021-12-24 | 4.83 (-0.2) | 6.77 (+0.01) | 1.21 (+0.08) | -58 | 11.58 | 2 | 0.4 | 22 | 4.39 | 501 | 357.0 | 352.5 | 364.5 | 348.0 |
| 2021-12-17 | 5.03 (-0.13) | 6.76 (-0.11) | 1.13 (-0.16) | -17 | 4.25 | -32 | 8.0 | -46 | 11.5 | 400 | 353.5 | 356.5 | 362.5 | 351.0 |
| 2021-12-10 | 5.16 (-0.19) | 6.87 (-0.01) | 1.29 (-0.06) | -51 | 8.73 | 0 | 0.0 | -16 | 2.74 | 584 | 359.5 | 370.0 | 371.0 | 356.0 |
| 2021-12-03 | 5.35 (+0.01) | 6.88 (+0.01) | 1.35 (-0.07) | 19 | 2.85 | 0 | 0.0 | -20 | 3.0 | 667 | 372.0 | 361.0 | 377.0 | 350.5 |
| 2021-11-26 | 5.34 (-0.13) | 6.87 (-0.18) | 1.42 (+0.01) | -39 | 4.52 | -52 | 6.03 | 2 | 0.23 | 863 | 366.0 | 377.0 | 381.0 | 365.0 |
| 2021-11-19 | 5.47 (+1.09) | 7.05 (-1.17) | 1.41 (-0.24) | 307 | 18.88 | -344 | 21.16 | -71 | 4.37 | 1626 | 377.0 | 400.0 | 400.5 | 372.5 |
| 2021-11-12 | 4.38 (+0.4) | 8.22 (-0.17) | 1.65 (+0.2) | 118 | 5.17 | -50 | 2.19 | 60 | 2.63 | 2282 | 397.0 | 397.0 | 409.0 | 384.0 |
| 2021-11-05 | 3.98 (-0.2) | 8.39 (-0.01) | 1.45 (+0.37) | -13 | 0.58 | -2 | 0.09 | 107 | 4.78 | 2237 | 393.5 | 363.5 | 402.5 | 357.0 |
| 2021-10-29 | 4.18 (+0.04) | 8.4 (+0.29) | 1.08 (+0.14) | -24 | 1.67 | 86 | 5.98 | 42 | 2.92 | 1439 | 363.0 | 328.0 | 365.5 | 326.5 |
| 2021-10-22 | 4.14 (+0.29) | 8.11 (-0.03) | 0.94 (+0.08) | 108 | 10.56 | -9 | 0.88 | 23 | 2.25 | 1023 | 328.0 | 340.0 | 340.0 | 320.0 |
| 2021-10-15 | 3.85 (+1.34) | 8.14 (+7.78) | 0.86 (+0.64) | -71 | 9.63 | 26 | 3.53 | 27 | 3.66 | 737 | 338.5 | 337.5 | 352.0 | 319.0 |
| 2019-10-09 | 2.51 (-0.03) | 0.36 (0.0) | 0.22 (0.0) | -10 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-10-04 | 2.54 (+0.18) | 0.36 (0.0) | 0.22 (0.0) | 44 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-09-27 | 2.36 (+0.01) | 0.36 (+0.04) | 0.22 (+0.01) | 2 | 0 | 10 | 0 | 2 | 0 | 0 | ||||
| 2019-09-20 | 2.35 (+0.02) | 0.32 (-0.01) | 0.21 (-0.16) | 8 | 0 | 0 | 0 | -46 | 0 | 0 | ||||
| 2019-09-12 | 2.33 (+0.12) | 0.33 (0.0) | 0.37 (+0.18) | 35 | 0 | 0 | 0 | 54 | 0 | 0 | ||||
| 2019-09-06 | 2.21 (+0.2) | 0.33 (+0.33) | 0.19 (+0.04) | 57 | 0 | 95 | 0 | 10 | 0 | 0 | ||||
| 2019-08-30 | 2.01 (+0.07) | 0.0 (0.0) | 0.15 (0.0) | 22 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-08-23 | 1.94 (+0.08) | 0.0 (0.0) | 0.15 (0.0) | 22 | 0 | 0 | 0 | 0 | 0 | 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 | |||
| 2019-08-16 | 1.86 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 7 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-08-08 | 1.84 (+0.05) | 0.0 (0.0) | 0.15 (0.0) | 15 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-08-02 | 1.79 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -3 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-07-26 | 1.8 (+0.06) | 0.0 (0.0) | 0.15 (0.0) | 17 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-07-19 | 1.74 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -3 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-07-12 | 1.75 (+0.01) | 0.0 (0.0) | 0.15 (-0.01) | 2 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2019-07-05 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-06-28 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-06-21 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-06-14 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2019-06-06 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-05-31 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 1 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-05-24 | 1.74 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -4 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-05-17 | 1.75 (+0.02) | 0.0 (0.0) | 0.16 (-0.01) | 7 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2019-05-10 | 1.73 (-0.1) | 0.0 (0.0) | 0.17 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-05-03 | 1.83 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 1 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-04-26 | 1.82 (-0.01) | 0.0 (0.0) | 0.17 (0.0) | -3 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-04-19 | 1.83 (+0.02) | 0.0 (0.0) | 0.17 (0.0) | 6 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-04-12 | 1.81 (-0.01) | 0.0 (0.0) | 0.17 (+0.02) | -3 | 0 | 0 | 0 | 5 | 0 | 0 | ||||
| 2019-04-03 | 1.82 (+0.03) | 0.0 (0.0) | 0.15 (0.0) | 9 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-03-29 | 1.79 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 5 | 0 | 0 | 0 | 0 | 0 | 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 | |||
| 2019-03-22 | 1.77 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-03-15 | 1.77 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-03-08 | 1.77 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-02-27 | 1.77 (-0.33) | 0.0 (0.0) | 0.15 (-0.03) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-02-22 | 2.1 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-02-15 | 2.1 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-01-30 | 2.1 (-0.07) | 0.0 (0.0) | 0.18 (0.0) | -13 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-01-25 | 2.17 (-0.02) | 0.0 (0.0) | 0.18 (0.0) | 5 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-01-18 | 2.19 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 2 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-01-11 | 2.18 (-0.09) | 0.0 (0.0) | 0.18 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-01-04 | 2.27 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 2497 | 278.5 | 287.0 | 291.5 | 273.0 |
| 2018-12-28 | 2.27 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-12-22 | 2.27 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-12-14 | 2.27 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -2 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-12-07 | 2.28 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -1 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-11-30 | 2.29 (+0.04) | 0.0 (0.0) | 0.18 (0.0) | 10 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-11-23 | 2.25 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-11-16 | 2.25 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 1 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-11-09 | 2.25 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 8 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-11-02 | 2.25 (+0.06) | 0.0 (0.0) | 0.18 (-0.01) | 14 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2018-10-26 | 2.19 (-0.01) | 0.0 (0.0) | 0.19 (0.0) | -1 | 0 | 0 | 0 | 0 | 0 | 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 | |||
| 2018-10-19 | 2.2 (0.0) | 0.0 (0.0) | 0.19 (0.0) | -1 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-10-12 | 2.2 (-0.02) | 0.0 (0.0) | 0.19 (+0.01) | -4 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2018-10-05 | 2.22 (-0.03) | 0.0 (0.0) | 0.18 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-09-28 | 2.25 (+0.08) | 0.0 (0.0) | 0.18 (0.0) | -1 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-09-21 | 2.17 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 1 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-09-14 | 2.16 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -4 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-09-07 | 2.17 (-0.12) | 0.0 (0.0) | 0.18 (-0.01) | -31 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2018-08-31 | 2.29 (-0.03) | 0.0 (0.0) | 0.19 (+0.01) | -9 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2018-08-24 | 2.32 (+0.05) | 0.0 (0.0) | 0.18 (-0.01) | -6 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2018-08-17 | 2.27 (-0.01) | 0.0 (0.0) | 0.19 (+0.01) | -4 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2018-08-10 | 2.28 (-0.02) | 0.0 (0.0) | 0.18 (0.0) | -5 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-08-03 | 2.3 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -1 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-07-27 | 2.31 (+0.2) | 0.0 (0.0) | 0.18 (-0.01) | 55 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2018-07-20 | 2.11 (-0.33) | 0.0 (0.0) | 0.19 (+0.01) | -62 | 0 | 0 | 0 | 2 | 0 | 0 | ||||
| 2018-07-13 | 2.44 (+0.01) | 0.0 (0.0) | 0.18 (-0.02) | 4 | 0 | 0 | 0 | -5 | 0 | 0 | ||||
| 2018-07-06 | 2.43 (-0.04) | 0.0 (0.0) | 0.2 (-0.03) | -12 | 0 | 0 | 0 | -6 | 0 | 0 | ||||
| 2018-06-29 | 2.47 (-0.14) | 0.0 (0.0) | 0.23 (+0.05) | -33 | 0 | 0 | 0 | 11 | 0 | 0 | ||||
| 2018-06-22 | 2.61 (-0.03) | 0.0 (0.0) | 0.18 (0.0) | -20 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-06-15 | 2.64 (-0.05) | 0.0 (0.0) | 0.18 (0.0) | -7 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-06-08 | 2.69 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-06-01 | 2.69 (+0.09) | 0.0 (0.0) | 0.18 (0.0) | 22 | 0 | 0 | 0 | 0 | 0 | 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 | |||
| 2018-05-25 | 2.6 (+0.08) | 0.0 (0.0) | 0.18 (0.0) | 20 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-05-18 | 2.52 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 13 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-05-11 | 2.51 (+0.08) | 0.0 (0.0) | 0.18 (-0.01) | 20 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2018-05-04 | 2.43 (+0.18) | 0.0 (0.0) | 0.19 (-0.07) | -9 | 0 | 0 | 0 | -19 | 0 | 0 | ||||
| 2018-04-27 | 2.25 (-0.09) | 0.0 (0.0) | 0.26 (0.0) | -52 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-04-20 | 2.34 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | -15 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-04-13 | 2.36 (-0.23) | 0.0 (0.0) | 0.26 (-0.4) | -55 | 0 | 0 | 0 | -99 | 0 | 0 | ||||
| 2018-04-03 | 2.59 (-0.04) | 0.0 (0.0) | 0.66 (0.0) | -10 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-03-31 | 2.63 (-0.03) | 0.0 (0.0) | 0.66 (-0.09) | -9 | 0 | 0 | 0 | -23 | 0 | 0 | ||||
| 2018-03-23 | 2.66 (+0.01) | 0.0 (0.0) | 0.75 (-0.07) | 3 | 0 | 0 | 0 | -17 | 0 | 0 | ||||
| 2018-03-16 | 2.65 (+0.14) | 0.0 (0.0) | 0.82 (-0.03) | 36 | 0 | 0 | 0 | -5 | 0 | 0 | ||||
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | 18.44 (-0.07) | 19.87 (+1.29) | 0.36 (-0.01) | -54 | 0.93 | 382 | 6.56 | -3 | 0.05 | 5827 | 1770.0 | 1595.0 | 1785.0 | 1570.0 |
| 2024-10-30 | 18.51 (+0.65) | 18.58 (-2.45) | 0.37 (-0.01) | 232 | 1.43 | -769 | 4.74 | -5 | 0.03 | 16212 | 1610.0 | 1760.0 | 1920.0 | 1515.0 |
| 2024-09-30 | 17.86 (+3.04) | 21.03 (-2.63) | 0.38 (-0.16) | 825 | 2.99 | -770 | 2.79 | -43 | 0.16 | 27559 | 1740.0 | 2025.0 | 2045.0 | 1585.0 |
| 2024-08-30 | 14.82 (+4.03) | 23.66 (-0.65) | 0.54 (+0.1) | 1111 | 4.03 | -190 | 0.69 | 30 | 0.11 | 27562 | 1970.0 | 1640.0 | 2140.0 | 1290.0 |
| 2024-07-31 | 10.79 (-0.24) | 24.31 (+1.26) | 0.44 (-0.16) | 42 | 0.22 | 251 | 1.32 | -46 | 0.24 | 18955 | 1550.0 | 1350.0 | 1705.0 | 1285.0 |
| 2024-06-28 | 11.03 (+0.55) | 23.05 (+0.53) | 0.6 (-0.25) | 179 | 1.53 | 153 | 1.31 | -74 | 0.63 | 11666 | 1355.0 | 1120.0 | 1395.0 | 1115.0 |
| 2024-05-31 | 10.48 (+1.22) | 22.52 (-2.09) | 0.85 (-0.34) | 448 | 3.53 | -614 | 4.83 | -100 | 0.79 | 12706 | 1105.0 | 1070.0 | 1245.0 | 973.0 |
| 2024-04-30 | 9.26 (-3.82) | 24.61 (+8.01) | 1.19 (-0.02) | -1139 | 3.79 | 1951 | 6.5 | -2 | 0.01 | 30020 | 1100.0 | 887.0 | 1210.0 | 882.0 |
| 2024-03-29 | 13.08 (+1.61) | 16.6 (+1.93) | 1.21 (+0.3) | 506 | 1.51 | 564 | 1.69 | 86 | 0.26 | 33447 | 877.0 | 840.0 | 1075.0 | 816.0 |
| 2024-02-29 | 11.47 (+0.89) | 14.67 (+3.89) | 0.91 (-0.09) | 213 | 1.33 | 1138 | 7.11 | -25 | 0.16 | 15998 | 824.0 | 632.0 | 874.0 | 626.0 |
| 2024-01-31 | 10.58 (+0.52) | 10.78 (+4.96) | 1.0 (-0.29) | 174 | 0.99 | 889 | 5.07 | -85 | 0.48 | 17531 | 632.0 | 598.0 | 663.0 | 525.0 |
| 2023-12-29 | 10.06 (-2.21) | 5.82 (+0.8) | 1.29 (+0.46) | -590 | 4.92 | 235 | 1.96 | 133 | 1.11 | 11991 | 596.0 | 548.0 | 599.0 | 520.0 |
| 2023-11-30 | 12.27 (-1.41) | 5.02 (+0.38) | 0.83 (+0.21) | -432 | 4.43 | 113 | 1.16 | 61 | 0.63 | 9743 | 548.0 | 449.0 | 568.0 | 440.0 |
| 2023-10-31 | 13.68 (-0.04) | 4.64 (-3.81) | 0.62 (-0.16) | -55 | 0.72 | -753 | 9.91 | -45 | 0.59 | 7597 | 442.5 | 515.0 | 533.0 | 438.0 |
| 2023-09-28 | 13.72 (+0.82) | 8.45 (-1.02) | 0.78 (-0.21) | 199 | 3.07 | -298 | 4.59 | -58 | 0.89 | 6489 | 507.0 | 531.0 | 540.0 | 466.0 |
| 2023-08-31 | 12.9 (+0.85) | 9.47 (-3.32) | 0.99 (-1.43) | 183 | 0.53 | -971 | 2.83 | -421 | 1.22 | 34371 | 532.0 | 699.0 | 699.0 | 486.0 |
| 2023-07-31 | 12.05 (-5.43) | 12.79 (+6.69) | 2.42 (+0.7) | -1552 | 3.43 | 2017 | 4.45 | 206 | 0.45 | 45280 | 662.0 | 553.0 | 714.0 | 543.0 |
| 2023-06-30 | 17.48 (+6.11) | 6.1 (-0.53) | 1.72 (+0.45) | 1790 | 5.1 | -157 | 0.45 | 131 | 0.37 | 35132 | 543.0 | 475.5 | 612.0 | 475.5 |
| 2023-05-31 | 11.37 (+4.54) | 6.63 (+2.87) | 1.27 (+0.6) | 1310 | 6.63 | 841 | 4.26 | 175 | 0.89 | 19746 | 477.5 | 338.0 | 505.0 | 333.0 |
| 2023-04-28 | 6.83 (+0.46) | 3.76 (+0.97) | 0.67 (+0.24) | 96 | 1.64 | 283 | 4.84 | 71 | 1.21 | 5845 | 334.0 | 305.0 | 355.0 | 304.0 |
| 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 | 6.37 (+2.37) | 2.79 (-0.07) | 0.43 (+0.14) | 676 | 8.63 | 6 | 0.08 | 43 | 0.55 | 7836 | 308.5 | 252.5 | 340.5 | 251.0 |
| 2023-02-24 | 4.0 (+0.28) | 2.86 (0.0) | 0.29 (+0.03) | 80 | 3.56 | 0 | 0.0 | 10 | 0.44 | 2250 | 256.0 | 237.0 | 263.5 | 237.0 |
| 2023-01-31 | 3.72 (+0.15) | 2.86 (0.0) | 0.26 (+0.03) | 48 | 5.72 | 0 | 0.0 | 12 | 1.43 | 839 | 236.5 | 227.0 | 243.5 | 223.5 |
| 2022-12-30 | 3.57 (-0.15) | 2.86 (+2.12) | 0.23 (-0.1) | -60 | 2.94 | 35 | 1.72 | -26 | 1.28 | 2039 | 227.0 | 245.0 | 254.5 | 217.0 |
| 2022-11-30 | 3.72 (-0.18) | 0.74 (-1.29) | 0.33 (+0.09) | -37 | 0.6 | -378 | 6.15 | 26 | 0.42 | 6150 | 238.0 | 181.5 | 250.0 | 179.5 |
| 2022-10-31 | 3.9 (+0.97) | 2.03 (+0.06) | 0.24 (+0.01) | 261 | 10.39 | -486 | 19.35 | 1 | 0.04 | 2511 | 181.5 | 207.5 | 231.0 | 171.5 |
| 2022-09-30 | 2.93 (+0.67) | 1.97 (+0.4) | 0.23 (-0.34) | 197 | 4.84 | 118 | 2.9 | -99 | 2.43 | 4070 | 209.0 | 288.0 | 298.0 | 198.5 |
| 2022-08-31 | 2.26 (-0.16) | 1.57 (-0.06) | 0.57 (+0.25) | -80 | 2.71 | -18 | 0.61 | 74 | 2.51 | 2952 | 285.5 | 229.0 | 289.5 | 224.5 |
| 2022-07-29 | 2.42 (+0.58) | 1.63 (-1.79) | 0.32 (+0.09) | 189 | 6.21 | -525 | 17.25 | 27 | 0.89 | 3044 | 230.0 | 227.0 | 248.0 | 204.5 |
| 2022-06-30 | 1.84 (-0.45) | 3.42 (-2.71) | 0.23 (-0.07) | -104 | 6.27 | -239 | 14.4 | -20 | 1.2 | 1660 | 231.0 | 309.5 | 309.5 | 225.0 |
| 2022-05-31 | 2.29 (-0.12) | 6.13 (+0.05) | 0.3 (-0.02) | -25 | 3.22 | 14 | 1.8 | -6 | 0.77 | 777 | 307.0 | 292.0 | 309.0 | 281.5 |
| 2022-04-29 | 2.41 (-0.29) | 6.08 (+0.03) | 0.32 (-0.12) | -67 | 5.66 | 10 | 0.85 | -37 | 3.13 | 1183 | 292.0 | 328.5 | 336.0 | 280.0 |
| 2022-03-31 | 2.7 (-0.43) | 6.05 (+0.6) | 0.44 (-0.21) | -114 | 3.9 | 16 | 0.55 | -60 | 2.05 | 2922 | 333.5 | 321.0 | 350.5 | 283.5 |
| 2022-02-25 | 3.13 (-0.43) | 5.45 (+0.01) | 0.65 (-0.01) | -116 | 12.02 | 4 | 0.41 | -3 | 0.31 | 965 | 319.0 | 331.0 | 351.5 | 315.5 |
| 2022-01-26 | 3.56 (-0.97) | 5.44 (-1.33) | 0.66 (-0.3) | -360 | 11.8 | -385 | 12.61 | -90 | 2.95 | 3052 | 329.5 | 384.0 | 385.0 | 328.0 |
| 2021-12-30 | 4.53 (-0.93) | 6.77 (-0.1) | 0.96 (-0.44) | -247 | 6.95 | -30 | 0.84 | -128 | 3.6 | 3553 | 378.0 | 370.0 | 390.0 | 348.0 |
| 2021-11-30 | 5.46 (+1.28) | 6.87 (-1.53) | 1.4 (+0.32) | 425 | 5.84 | -448 | 6.15 | 95 | 1.3 | 7283 | 370.5 | 363.5 | 409.0 | 350.5 |
| 2021-10-29 | 4.18 (+1.67) | 8.4 (+8.04) | 1.08 (+0.86) | 13 | 0.29 | 103 | 2.3 | 92 | 2.05 | 4481 | 363.0 | 352.0 | 365.5 | 313.0 |
| 2019-10-09 | 2.51 (+0.15) | 0.36 (0.0) | 0.22 (0.0) | 34 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-09-27 | 2.36 (+0.35) | 0.36 (+0.36) | 0.22 (+0.07) | 102 | 0 | 105 | 0 | 20 | 0 | 0 | ||||
| 2019-08-30 | 2.01 (+0.24) | 0.0 (0.0) | 0.15 (0.0) | 69 | 0 | 0 | 0 | 0 | 0 | 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 | |||
| 2019-07-31 | 1.77 (+0.03) | 0.0 (0.0) | 0.15 (-0.01) | 10 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2019-06-28 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2019-05-31 | 1.74 (-0.08) | 0.0 (0.0) | 0.16 (-0.01) | 7 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2019-04-30 | 1.82 (+0.03) | 0.0 (0.0) | 0.17 (+0.02) | 7 | 0 | 0 | 0 | 5 | 0 | 0 | ||||
| 2019-03-29 | 1.79 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 5 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-02-27 | 1.77 (-0.33) | 0.0 (0.0) | 0.15 (-0.03) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-01-30 | 2.1 (-0.17) | 0.0 (0.0) | 0.18 (0.0) | -6 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-12-28 | 2.27 (-0.02) | 0.0 (0.0) | 0.18 (0.0) | -3 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-11-30 | 2.29 (+0.06) | 0.0 (0.0) | 0.18 (-0.01) | 24 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2018-10-31 | 2.23 (-0.02) | 0.0 (0.0) | 0.19 (+0.01) | 3 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2018-09-28 | 2.25 (-0.04) | 0.0 (0.0) | 0.18 (-0.01) | -35 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2018-08-31 | 2.29 (-0.01) | 0.0 (0.0) | 0.19 (+0.01) | -23 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2018-07-31 | 2.3 (-0.17) | 0.0 (0.0) | 0.18 (-0.05) | -17 | 0 | 0 | 0 | -11 | 0 | 0 | ||||
| 2018-06-29 | 2.47 (-0.22) | 0.0 (0.0) | 0.23 (+0.05) | -61 | 0 | 0 | 0 | 11 | 0 | 0 | ||||
| 2018-05-31 | 2.69 (+0.45) | 0.0 (0.0) | 0.18 (-0.08) | 70 | 0 | 0 | 0 | -20 | 0 | 0 | ||||
| 2018-04-30 | 2.24 (-0.39) | 0.0 (0.0) | 0.26 (-0.4) | -135 | 0 | 0 | 0 | -99 | 0 | 0 | ||||
| 2018-03-31 | 2.63 (+0.07) | 0.0 (0.0) | 0.66 (-0.22) | 16 | 0 | 0 | 0 | -53 | 0 | 0 | ||||
| 2018-02-27 | 2.56 (+0.2) | 0.0 (0.0) | 0.88 (-0.44) | 51 | 0 | 0 | 0 | -110 | 0 | 0 | ||||
| 2018-01-31 | 2.36 (+0.26) | 0.0 (0.0) | 1.32 (-0.29) | 64 | 0 | 0 | 0 | -71 | 0 | 0 | ||||
| 2017-12-29 | 2.1 () | 0.0 () | 1.61 () | -257 | 0 | 0 | 0 | -181 | 0 | 0 | ||||
