- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 10.33 (+0.23) | 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 |
| 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 |
| 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 | |||
| 2024-03-26 | 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 |
| 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 |
| 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 | |||
| 2024-02-23 | 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 |
| 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 |
| 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 | |||
| 2024-01-16 | 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 |
| 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 |
| 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 | |||
| 2023-12-15 | 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 |
| 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 |
| 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 | |||
| 2023-11-16 | 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 |
| 2023-11-09 | 14.24 (-0.24) | 4.63 (0.0) | 0.65 (-0.01) | -54 | -38.57 | 0 | 0.0 | -5 | -3.57 | 140 | 467.0 | 472.0 | 475.5 | 466.0 |
| 2023-11-08 | 14.48 (-0.08) | 4.63 (-0.01) | 0.66 (0.0) | -23 | -15.54 | -3 | -2.03 | 1 | 0.68 | 148 | 472.0 | 476.5 | 477.5 | 470.5 |
| 2023-11-07 | 14.56 (+0.13) | 4.64 (+0.06) | 0.66 (+0.02) | 36 | 18.37 | 17 | 8.67 | 5 | 2.55 | 196 | 473.0 | 468.0 | 474.5 | 463.0 |
| 2023-11-06 | 14.43 (+0.01) | 4.58 (-0.02) | 0.64 (-0.01) | 5 | 3.73 | -4 | -2.99 | -2 | -1.49 | 134 | 468.0 | 473.5 | 473.5 | 467.0 |
| 2023-11-03 | 14.42 (+0.15) | 4.6 (-0.01) | 0.65 (-0.01) | 37 | 14.02 | -4 | -1.52 | -4 | -1.52 | 264 | 463.5 | 462.0 | 472.0 | 460.0 |
| 2023-11-02 | 14.27 (+0.68) | 4.61 (-0.01) | 0.66 (+0.03) | 196 | 52.41 | -4 | -1.07 | 10 | 2.67 | 374 | 463.0 | 453.5 | 467.0 | 449.5 |
| 2023-11-01 | 13.59 (-0.09) | 4.62 (-0.02) | 0.63 (+0.01) | -30 | -21.74 | -4 | -2.9 | 2 | 1.45 | 138 | 442.5 | 449.0 | 449.5 | 440.0 |
| 2023-10-31 | 13.68 (-0.5) | 4.64 (-0.01) | 0.62 (-0.04) | -154 | -52.92 | -4 | -1.37 | -11 | -3.78 | 291 | 442.5 | 467.0 | 467.0 | 442.5 |
| 2023-10-30 | 14.18 (+0.3) | 4.65 (+0.09) | 0.66 (+0.01) | 88 | 26.43 | 25 | 7.51 | 4 | 1.2 | 333 | 463.0 | 451.5 | 469.0 | 451.5 |
| 2023-10-27 | 13.88 (-0.31) | 4.56 (-0.02) | 0.65 (0.0) | -89 | -44.28 | -4 | -1.99 | -1 | -0.5 | 201 | 449.0 | 460.5 | 462.0 | 447.0 |
| 2023-10-26 | 14.19 (-0.38) | 4.58 (-1.26) | 0.65 (-0.05) | -113 | -37.29 | -6 | -1.98 | -16 | -5.28 | 303 | 459.5 | 460.0 | 467.0 | 455.5 |
| 2023-10-25 | 14.57 (+0.78) | 5.84 (-0.02) | 0.7 (+0.05) | 230 | 31.46 | -6 | -0.82 | 15 | 2.05 | 731 | 472.0 | 450.0 | 474.0 | 449.0 |
| 2023-10-24 | 13.79 (+0.12) | 5.86 (-0.75) | 0.65 (-0.01) | 35 | 5.47 | -220 | -34.38 | -2 | -0.31 | 640 | 446.0 | 454.5 | 462.0 | 440.5 |
| 2023-10-23 | 13.67 (-0.18) | 6.61 (-0.29) | 0.66 (-0.05) | -55 | -7.44 | -84 | -11.37 | -15 | -2.03 | 739 | 447.0 | 458.5 | 477.0 | 447.0 |
| 2023-10-20 | 13.85 (-0.01) | 6.9 (-0.48) | 0.71 (+0.05) | -3 | -0.42 | -142 | -19.86 | 17 | 2.38 | 715 | 455.5 | 452.0 | 465.0 | 439.5 |
| 2023-10-19 | 13.86 (+0.41) | 7.38 (-0.38) | 0.66 (-0.07) | 120 | 31.25 | -111 | -28.91 | -21 | -5.47 | 384 | 447.5 | 450.0 | 456.0 | 438.0 |
| 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 | |||
| 2023-10-18 | 13.45 (+0.11) | 7.76 (-0.11) | 0.73 (-0.01) | 34 | 15.32 | -30 | -13.51 | -1 | -0.45 | 222 | 454.5 | 461.0 | 461.0 | 452.0 |
| 2023-10-17 | 13.34 (+0.03) | 7.87 (-0.44) | 0.74 (-0.03) | 8 | 1.8 | -130 | -29.21 | -9 | -2.02 | 445 | 462.0 | 476.0 | 481.0 | 461.5 |
| 2023-10-16 | 13.31 (-0.14) | 8.31 (-0.17) | 0.77 (+0.01) | -41 | -14.96 | -50 | -18.25 | 0 | 0.0 | 274 | 474.5 | 486.5 | 486.5 | 472.0 |
| 2023-10-13 | 13.45 (0.0) | 8.48 (-0.16) | 0.76 (-0.01) | 1 | 0.46 | -47 | -21.66 | -3 | -1.38 | 217 | 486.5 | 488.0 | 495.0 | 481.0 |
| 2023-10-12 | 13.45 (-0.04) | 8.64 (0.0) | 0.77 (0.0) | -11 | -3.97 | 0 | 0.0 | 0 | 0.0 | 277 | 491.0 | 496.0 | 498.5 | 482.0 |
| 2023-10-11 | 13.49 (-0.17) | 8.64 (-0.09) | 0.77 (-0.02) | -48 | -15.95 | -25 | -8.31 | -4 | -1.33 | 301 | 488.0 | 509.0 | 512.0 | 488.0 |
| 2023-10-06 | 13.66 (-0.19) | 8.73 (0.0) | 0.79 (0.0) | -56 | -36.84 | 0 | 0.0 | -1 | -0.66 | 152 | 503.0 | 518.0 | 518.0 | 501.0 |
| 2023-10-05 | 13.85 (+0.07) | 8.73 (0.0) | 0.79 (0.0) | -8 | -4.1 | 0 | 0.0 | 0 | 0.0 | 195 | 510.0 | 512.0 | 517.0 | 510.0 |
| 2023-10-04 | 13.78 (-0.22) | 8.73 (0.0) | 0.79 (-0.01) | -56 | -21.96 | 0 | 0.0 | -3 | -1.18 | 255 | 508.0 | 515.0 | 518.0 | 506.0 |
| 2023-10-03 | 14.0 (-0.03) | 8.73 (+0.14) | 0.8 (-0.03) | -10 | -4.35 | 41 | 17.83 | -9 | -3.91 | 230 | 524.0 | 529.0 | 531.0 | 518.0 |
| 2023-10-02 | 14.03 (+0.31) | 8.59 (+0.14) | 0.83 (+0.05) | 73 | 10.72 | 40 | 5.87 | 15 | 2.2 | 681 | 525.0 | 515.0 | 533.0 | 515.0 |
| 2023-09-28 | 13.72 (-0.09) | 8.45 (0.0) | 0.78 (-0.01) | 25 | 15.15 | 0 | 0.0 | -2 | -1.21 | 165 | 507.0 | 506.0 | 512.0 | 501.0 |
| 2023-09-27 | 13.81 (+0.09) | 8.45 (0.0) | 0.79 (-0.01) | -22 | -16.42 | 0 | 0.0 | -3 | -2.24 | 134 | 501.0 | 503.0 | 513.0 | 498.0 |
| 2023-09-26 | 13.72 (+0.09) | 8.45 (+0.14) | 0.8 (-0.04) | 26 | 11.45 | 40 | 17.62 | -13 | -5.73 | 227 | 507.0 | 506.0 | 515.0 | 502.0 |
| 2023-09-25 | 13.63 (+0.12) | 8.31 (+0.26) | 0.84 (-0.02) | 35 | 4.97 | 77 | 10.94 | -4 | -0.57 | 704 | 510.0 | 504.0 | 524.0 | 497.5 |
| 2023-09-22 | 13.51 (+0.22) | 8.05 (-0.07) | 0.86 (+0.06) | 59 | 25.11 | -20 | -8.51 | 16 | 6.81 | 235 | 491.0 | 471.0 | 493.5 | 466.0 |
| 2023-09-21 | 13.29 (-0.13) | 8.12 (0.0) | 0.8 (+0.01) | -33 | -17.84 | 0 | 0.0 | 4 | 2.16 | 185 | 476.0 | 486.0 | 486.0 | 470.0 |
| 2023-09-20 | 13.42 (-0.05) | 8.12 (0.0) | 0.79 (-0.01) | -13 | -6.67 | 0 | 0.0 | -3 | -1.54 | 195 | 486.0 | 489.0 | 502.0 | 483.5 |
| 2023-09-19 | 13.47 (-0.14) | 8.12 (+0.3) | 0.8 (-0.01) | -43 | -19.28 | 88 | 39.46 | -2 | -0.9 | 223 | 485.0 | 486.5 | 489.5 | 480.0 |
| 2023-09-18 | 13.61 (0.0) | 7.82 (-0.32) | 0.81 (+0.01) | -5 | -1.81 | -93 | -33.57 | 2 | 0.72 | 277 | 486.0 | 503.0 | 503.0 | 485.0 |
| 2023-09-15 | 13.61 (+0.07) | 8.14 (+0.04) | 0.8 (-0.02) | 0 | 0.0 | 11 | 4.21 | -7 | -2.68 | 261 | 506.0 | 510.0 | 515.0 | 501.0 |
| 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 | |||
| 2023-09-14 | 13.54 (+0.22) | 8.1 (0.0) | 0.82 (0.0) | 61 | 17.99 | 0 | 0.0 | 3 | 0.88 | 339 | 510.0 | 492.0 | 510.0 | 492.0 |
| 2023-09-13 | 13.32 (+0.17) | 8.1 (0.0) | 0.82 (-0.05) | 41 | 16.21 | 0 | 0.0 | -14 | -5.53 | 253 | 489.5 | 488.0 | 495.0 | 479.0 |
| 2023-09-12 | 13.15 (+0.27) | 8.1 (-0.17) | 0.87 (0.0) | 79 | 17.63 | -50 | -11.16 | 0 | 0.0 | 448 | 480.0 | 487.0 | 490.5 | 475.0 |
| 2023-09-11 | 12.88 (-0.21) | 8.27 (-0.44) | 0.87 (-0.01) | -60 | -8.68 | -130 | -18.81 | -4 | -0.58 | 691 | 485.5 | 514.0 | 514.0 | 485.5 |
| 2023-09-08 | 13.09 (-0.08) | 8.71 (-0.01) | 0.88 (+0.01) | -22 | -7.19 | 0 | 0.0 | 5 | 1.63 | 306 | 520.0 | 513.0 | 526.0 | 511.0 |
| 2023-09-07 | 13.17 (-0.27) | 8.72 (-0.08) | 0.87 (-0.01) | -86 | -22.51 | -27 | -7.07 | -5 | -1.31 | 382 | 516.0 | 518.0 | 522.0 | 512.0 |
| 2023-09-06 | 13.44 (+0.27) | 8.8 (-0.52) | 0.88 (-0.02) | 83 | 14.74 | -150 | -26.64 | -6 | -1.07 | 563 | 515.0 | 531.0 | 532.0 | 511.0 |
| 2023-09-05 | 13.17 (+0.08) | 9.32 (-0.05) | 0.9 (0.0) | 12 | 6.32 | -15 | -7.89 | 1 | 0.53 | 190 | 526.0 | 528.0 | 534.0 | 526.0 |
| 2023-09-04 | 13.09 (-0.09) | 9.37 (0.0) | 0.9 (-0.08) | -21 | -10.34 | 0 | 0.0 | -22 | -10.84 | 203 | 530.0 | 538.0 | 538.0 | 528.0 |
| 2023-09-01 | 13.18 (+0.28) | 9.37 (-0.1) | 0.98 (-0.01) | 83 | 16.63 | -29 | -5.81 | -4 | -0.8 | 499 | 534.0 | 531.0 | 540.0 | 528.0 |
| 2023-08-31 | 12.9 (-0.74) | 9.47 (-0.59) | 0.99 (-0.15) | -217 | -14.86 | -173 | -11.85 | -44 | -3.01 | 1460 | 532.0 | 547.0 | 557.0 | 528.0 |
| 2023-08-30 | 13.64 (+0.62) | 10.06 (-0.23) | 1.14 (+0.16) | 184 | 15.28 | -65 | -5.4 | 46 | 3.82 | 1204 | 555.0 | 554.0 | 565.0 | 545.0 |
| 2023-08-29 | 13.02 (+0.72) | 10.29 (-0.41) | 0.98 (+0.01) | 211 | 27.05 | -121 | -15.51 | 5 | 0.64 | 780 | 544.0 | 530.0 | 544.0 | 520.0 |
| 2023-08-28 | 12.3 (+0.29) | 10.7 (-0.51) | 0.97 (-0.02) | 81 | 8.6 | -150 | -15.92 | -7 | -0.74 | 942 | 527.0 | 534.0 | 546.0 | 526.0 |
| 2023-08-25 | 12.01 (+0.5) | 11.21 (-0.01) | 0.99 (-0.08) | 150 | 11.06 | 0 | 0.0 | -23 | -1.7 | 1356 | 530.0 | 537.0 | 564.0 | 530.0 |
| 2023-08-24 | 11.51 (+1.82) | 11.22 (-0.83) | 1.07 (-0.01) | 527 | 27.97 | -247 | -13.11 | -4 | -0.21 | 1884 | 543.0 | 543.0 | 555.0 | 528.0 |
| 2023-08-23 | 9.69 (+0.45) | 12.05 (-1.41) | 1.08 (-0.03) | 119 | 8.35 | -411 | -28.82 | -11 | -0.77 | 1426 | 526.0 | 540.0 | 546.0 | 510.0 |
| 2023-08-22 | 9.24 (+0.16) | 13.46 (-0.83) | 1.11 (-0.02) | 75 | 4.41 | -239 | -14.07 | -2 | -0.12 | 1699 | 540.0 | 567.0 | 578.0 | 538.0 |
| 2023-08-21 | 9.08 (-1.53) | 14.29 (-0.14) | 1.13 (-0.19) | -450 | -25.98 | -44 | -2.54 | -58 | -3.35 | 1732 | 555.0 | 598.0 | 598.0 | 541.0 |
| 2023-08-18 | 10.61 (-0.39) | 14.43 (+1.04) | 1.32 (-0.02) | -105 | -4.29 | 304 | 12.42 | -5 | -0.2 | 2447 | 572.0 | 554.0 | 584.0 | 550.0 |
| 2023-08-17 | 11.0 (-0.5) | 13.39 (+0.38) | 1.34 (-0.1) | -143 | -9.13 | 110 | 7.02 | -29 | -1.85 | 1567 | 555.0 | 500.0 | 557.0 | 498.0 |
| 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 | |||
| 2023-08-16 | 11.5 (+0.52) | 13.01 (-0.61) | 1.44 (-0.03) | 154 | 18.64 | -176 | -21.31 | -9 | -1.09 | 826 | 507.0 | 497.5 | 510.0 | 492.5 |
| 2023-08-15 | 10.98 (-0.14) | 13.62 (+0.01) | 1.47 (-0.01) | -45 | -5.15 | 3 | 0.34 | -4 | -0.46 | 873 | 504.0 | 521.0 | 526.0 | 504.0 |
| 2023-08-14 | 11.12 (+0.17) | 13.61 (-0.15) | 1.48 (-0.02) | 59 | 6.77 | -45 | -5.17 | -4 | -0.46 | 871 | 510.0 | 499.0 | 516.0 | 486.0 |
| 2023-08-11 | 10.95 (-0.83) | 13.76 (+0.35) | 1.5 (-0.11) | -243 | -28.12 | 102 | 11.81 | -34 | -3.94 | 864 | 500.0 | 520.0 | 520.0 | 496.0 |
| 2023-08-10 | 11.78 (+1.16) | 13.41 (-0.47) | 1.61 (-0.08) | 326 | 17.19 | -136 | -7.17 | -24 | -1.27 | 1896 | 500.0 | 535.0 | 535.0 | 492.0 |
| 2023-08-09 | 10.62 (-0.99) | 13.88 (-0.02) | 1.69 (-0.12) | -356 | -16.09 | -8 | -0.36 | -34 | -1.54 | 2213 | 535.0 | 575.0 | 585.0 | 534.0 |
| 2023-08-08 | 11.61 (+0.26) | 13.9 (0.0) | 1.81 (-0.18) | 70 | 6.48 | 0 | 0.0 | -54 | -5.0 | 1081 | 593.0 | 605.0 | 609.0 | 582.0 |
| 2023-08-07 | 11.35 (+0.28) | 13.9 (+0.07) | 1.99 (+0.14) | 78 | 4.64 | 20 | 1.19 | 40 | 2.38 | 1682 | 594.0 | 573.0 | 604.0 | 571.0 |
| 2023-08-04 | 11.07 (-0.7) | 13.83 (+0.53) | 1.85 (-0.05) | -208 | -9.29 | 157 | 7.01 | -13 | -0.58 | 2240 | 571.0 | 565.0 | 595.0 | 546.0 |
| 2023-08-02 | 11.77 (+1.05) | 13.3 (-0.04) | 1.9 (-0.53) | 307 | 13.55 | -12 | -0.53 | -154 | -6.8 | 2266 | 552.0 | 606.0 | 615.0 | 552.0 |
| 2023-08-01 | 10.72 (-1.33) | 13.34 (+0.55) | 2.43 (+0.01) | -391 | -12.82 | 160 | 5.24 | 1 | 0.03 | 3051 | 613.0 | 699.0 | 699.0 | 600.0 |
| 2023-07-31 | 12.05 (+1.06) | 12.79 (+1.06) | 2.42 (-0.14) | 286 | 6.01 | 308 | 6.47 | -41 | -0.86 | 4761 | 662.0 | 654.0 | 714.0 | 654.0 |
| 2023-07-28 | 10.99 (-1.06) | 11.73 (+0.99) | 2.56 (+0.16) | -308 | -10.29 | 292 | 9.76 | 48 | 1.6 | 2992 | 654.0 | 602.0 | 654.0 | 596.0 |
| 2023-07-27 | 12.05 (-1.97) | 10.74 (+2.83) | 2.4 (-0.31) | -555 | -11.43 | 825 | 16.99 | -91 | -1.87 | 4857 | 595.0 | 612.0 | 640.0 | 595.0 |
| 2023-07-26 | 14.02 (-1.92) | 7.91 (+0.44) | 2.71 (+0.77) | -590 | -16.48 | 130 | 3.63 | 224 | 6.26 | 3581 | 649.0 | 597.0 | 649.0 | 597.0 |
| 2023-07-25 | 15.94 (-1.13) | 7.47 (+0.25) | 1.94 (+0.13) | -293 | -14.0 | 74 | 3.54 | 39 | 1.86 | 2093 | 590.0 | 606.0 | 622.0 | 580.0 |
| 2023-07-24 | 17.07 (-0.55) | 7.22 (+0.44) | 1.81 (-0.06) | -161 | -16.91 | 128 | 13.45 | -17 | -1.79 | 952 | 593.0 | 606.0 | 612.0 | 589.0 |
| 2023-07-21 | 17.62 (+0.92) | 6.78 (+0.4) | 1.87 (-0.52) | 267 | 12.04 | 115 | 5.18 | -153 | -6.9 | 2218 | 601.0 | 584.0 | 604.0 | 561.0 |
| 2023-07-20 | 16.7 (+0.42) | 6.38 (+0.44) | 2.39 (+0.37) | 124 | 7.6 | 130 | 7.97 | 108 | 6.62 | 1631 | 606.0 | 588.0 | 607.0 | 584.0 |
| 2023-07-19 | 16.28 (-0.73) | 5.94 (+0.11) | 2.02 (-0.03) | -228 | -17.25 | 35 | 2.65 | -8 | -0.61 | 1322 | 584.0 | 596.0 | 605.0 | 577.0 |
| 2023-07-18 | 17.01 (+0.17) | 5.83 (-0.16) | 2.05 (-0.16) | 76 | 4.3 | -50 | -2.83 | -46 | -2.6 | 1767 | 591.0 | 608.0 | 612.0 | 572.0 |
| 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 | |||
| 2023-07-17 | 16.84 (-0.24) | 5.99 (+0.51) | 2.21 (-0.13) | -69 | -3.94 | 152 | 8.67 | -38 | -2.17 | 1753 | 600.0 | 601.0 | 618.0 | 598.0 |
| 2023-07-14 | 17.08 (+2.26) | 5.48 (+0.09) | 2.34 (+0.2) | 661 | 27.4 | 24 | 1.0 | 57 | 2.36 | 2412 | 596.0 | 579.0 | 603.0 | 570.0 |
| 2023-07-13 | 14.82 (+0.68) | 5.39 (-0.27) | 2.14 (+0.09) | 198 | 9.85 | -80 | -3.98 | 26 | 1.29 | 2010 | 570.0 | 570.0 | 583.0 | 550.0 |
| 2023-07-12 | 14.14 (-1.34) | 5.66 (-0.6) | 2.05 (-0.11) | -391 | -13.63 | -174 | -6.07 | -31 | -1.08 | 2868 | 566.0 | 619.0 | 626.0 | 562.0 |
| 2023-07-11 | 15.48 (+0.57) | 6.26 (+0.17) | 2.16 (+0.25) | 166 | 10.31 | 50 | 3.11 | 71 | 4.41 | 1610 | 609.0 | 585.0 | 609.0 | 583.0 |
| 2023-07-10 | 14.91 (+0.45) | 6.09 (+0.22) | 1.91 (+0.12) | 128 | 14.33 | 64 | 7.17 | 36 | 4.03 | 893 | 575.0 | 570.0 | 583.0 | 561.0 |
| 2023-07-07 | 14.46 (-0.52) | 5.87 (-0.07) | 1.79 (-0.07) | -153 | -13.97 | -20 | -1.83 | -20 | -1.83 | 1095 | 557.0 | 572.0 | 589.0 | 554.0 |
| 2023-07-06 | 14.98 (-0.97) | 5.94 (0.0) | 1.86 (-0.55) | -281 | -15.98 | 0 | 0.0 | -160 | -9.1 | 1758 | 574.0 | 575.0 | 608.0 | 569.0 |
| 2023-07-05 | 15.95 (-1.18) | 5.94 (+0.07) | 2.41 (0.0) | -346 | -29.85 | 20 | 1.73 | 0 | 0.0 | 1159 | 578.0 | 601.0 | 601.0 | 572.0 |
| 2023-07-04 | 17.13 (-0.64) | 5.87 (-0.24) | 2.41 (+0.42) | -167 | -6.91 | -8 | -0.33 | 122 | 5.05 | 2416 | 599.0 | 568.0 | 609.0 | 568.0 |
| 2023-07-03 | 17.77 (+0.29) | 6.11 (+0.01) | 1.99 (+0.27) | 84 | 7.49 | 2 | 0.18 | 80 | 7.14 | 1121 | 562.0 | 553.0 | 566.0 | 543.0 |
| 2023-06-30 | 17.48 (+0.14) | 6.1 (-0.15) | 1.72 (-0.01) | 42 | 2.69 | -44 | -2.82 | -3 | -0.19 | 1563 | 543.0 | 514.0 | 546.0 | 500.0 |
| 2023-06-29 | 17.34 (+1.02) | 6.25 (-0.43) | 1.73 (-0.04) | 301 | 35.66 | -126 | -14.93 | -12 | -1.42 | 844 | 507.0 | 506.0 | 510.0 | 498.0 |
| 2023-06-28 | 16.32 (+1.0) | 6.68 (-0.26) | 1.77 (+0.19) | 300 | 15.82 | -74 | -3.9 | 56 | 2.95 | 1896 | 493.5 | 539.0 | 539.0 | 490.5 |
| 2023-06-27 | 15.32 (+0.49) | 6.94 (+0.16) | 1.58 (-0.09) | 131 | 13.15 | 46 | 4.62 | -28 | -2.81 | 996 | 526.0 | 542.0 | 555.0 | 526.0 |
| 2023-06-26 | 14.83 (-0.5) | 6.78 (+0.01) | 1.67 (-0.14) | -145 | -12.6 | 2 | 0.17 | -41 | -3.56 | 1151 | 542.0 | 550.0 | 556.0 | 525.0 |
| 2023-06-21 | 15.33 (+0.74) | 6.77 (+0.03) | 1.81 (+0.04) | 229 | 19.56 | 9 | 0.77 | 15 | 1.28 | 1171 | 563.0 | 546.0 | 572.0 | 546.0 |
| 2023-06-20 | 14.59 (-0.2) | 6.74 (0.0) | 1.77 (+0.06) | -57 | -9.93 | -1 | -0.17 | 16 | 2.79 | 574 | 545.0 | 550.0 | 561.0 | 541.0 |
| 2023-06-19 | 14.79 (+1.19) | 6.74 (-0.24) | 1.71 (+0.05) | 355 | 35.32 | -71 | -7.06 | 14 | 1.39 | 1005 | 553.0 | 548.0 | 558.0 | 536.0 |
| 2023-06-16 | 13.6 (+0.47) | 6.98 (-0.01) | 1.66 (-0.01) | 135 | 19.34 | -1 | -0.14 | -3 | -0.43 | 698 | 543.0 | 542.0 | 548.0 | 533.0 |
| 2023-06-15 | 13.13 (+0.6) | 6.99 (-0.24) | 1.67 (-0.13) | 176 | 13.99 | -71 | -5.64 | -36 | -2.86 | 1258 | 537.0 | 539.0 | 551.0 | 529.0 |
| 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 | |||
| 2023-06-14 | 12.53 (+0.02) | 7.23 (0.0) | 1.8 (+0.2) | -18 | -1.01 | 0 | 0.0 | 57 | 3.18 | 1791 | 537.0 | 532.0 | 568.0 | 531.0 |
| 2023-06-13 | 12.51 (-0.41) | 7.23 (-0.34) | 1.6 (+0.05) | -129 | -4.57 | -98 | -3.47 | 16 | 0.57 | 2822 | 531.0 | 540.0 | 572.0 | 527.0 |
| 2023-06-12 | 12.92 (+0.8) | 7.57 (+0.01) | 1.55 (+0.03) | 232 | 17.38 | 2 | 0.15 | 9 | 0.67 | 1335 | 530.0 | 534.0 | 537.0 | 509.0 |
| 2023-06-09 | 12.12 (+0.4) | 7.56 (+0.03) | 1.52 (+0.11) | 142 | 7.65 | 8 | 0.43 | 32 | 1.73 | 1855 | 530.0 | 530.0 | 544.0 | 530.0 |
| 2023-06-08 | 11.72 (-1.01) | 7.53 (-0.09) | 1.41 (+0.07) | -294 | -6.54 | -26 | -0.58 | 20 | 0.45 | 4493 | 522.0 | 612.0 | 612.0 | 520.0 |
| 2023-06-07 | 12.73 (+1.43) | 7.62 (+0.08) | 1.34 (-0.04) | 424 | 12.27 | 25 | 0.72 | -10 | -0.29 | 3455 | 577.0 | 550.0 | 577.0 | 541.0 |
| 2023-06-06 | 11.3 (-0.33) | 7.54 (+0.08) | 1.38 (+0.02) | -98 | -5.2 | 20 | 1.06 | 4 | 0.21 | 1885 | 525.0 | 523.0 | 545.0 | 517.0 |
| 2023-06-05 | 11.63 (-0.28) | 7.46 (+0.01) | 1.36 (-0.07) | -90 | -3.73 | 5 | 0.21 | -20 | -0.83 | 2411 | 520.0 | 534.0 | 573.0 | 520.0 |
| 2023-06-02 | 11.91 (+0.22) | 7.45 (+0.3) | 1.43 (+0.05) | 70 | 3.65 | 87 | 4.53 | 14 | 0.73 | 1920 | 528.0 | 525.0 | 544.0 | 511.0 |
| 2023-06-01 | 11.69 (+0.32) | 7.15 (+0.52) | 1.38 (+0.11) | 84 | 4.2 | 151 | 7.55 | 31 | 1.55 | 2001 | 514.0 | 475.5 | 518.0 | 475.5 |
| 2023-05-31 | 11.37 (+0.24) | 6.63 (0.0) | 1.27 (+0.07) | 84 | 11.51 | 0 | 0.0 | 21 | 2.88 | 730 | 477.5 | 468.0 | 482.5 | 466.5 |
| 2023-05-30 | 11.13 (+0.48) | 6.63 (0.0) | 1.2 (+0.16) | 141 | 11.71 | 0 | 0.0 | 48 | 3.99 | 1204 | 468.0 | 479.0 | 485.0 | 455.0 |
| 2023-05-29 | 10.65 (-0.36) | 6.63 (-0.01) | 1.04 (-0.11) | -114 | -4.35 | 0 | 0.0 | -32 | -1.22 | 2619 | 476.0 | 491.0 | 505.0 | 470.0 |
| 2023-05-26 | 11.01 (+0.69) | 6.64 (+0.3) | 1.15 (0.0) | 188 | 5.92 | 84 | 2.64 | -2 | -0.06 | 3177 | 471.5 | 440.0 | 471.5 | 431.5 |
| 2023-05-25 | 10.32 (+1.87) | 6.34 (+0.2) | 1.15 (+0.22) | 548 | 21.63 | 60 | 2.37 | 65 | 2.57 | 2533 | 429.0 | 400.0 | 431.5 | 400.0 |
| 2023-05-24 | 8.45 (-0.33) | 6.14 (+0.32) | 0.93 (+0.02) | -95 | -9.62 | 94 | 9.51 | 6 | 0.61 | 988 | 392.5 | 390.0 | 399.5 | 384.0 |
| 2023-05-23 | 8.78 (+0.28) | 5.82 (+0.13) | 0.91 (-0.06) | 92 | 21.3 | 37 | 8.56 | -19 | -4.4 | 432 | 386.5 | 384.0 | 390.0 | 378.0 |
| 2023-05-22 | 8.5 (+0.94) | 5.69 (0.0) | 0.97 (+0.03) | 274 | 36.83 | 0 | 0.0 | 11 | 1.48 | 744 | 388.5 | 379.5 | 391.0 | 377.0 |
| 2023-05-19 | 7.56 (+0.12) | 5.69 (+0.31) | 0.94 (+0.32) | 32 | 2.01 | 90 | 5.64 | 94 | 5.89 | 1595 | 374.0 | 383.0 | 400.0 | 368.5 |
| 2023-05-18 | 7.44 (+0.12) | 5.38 (+0.82) | 0.62 (0.0) | 24 | 2.35 | 240 | 23.53 | -2 | -0.2 | 1020 | 373.5 | 378.0 | 389.0 | 373.5 |
| 2023-05-17 | 7.32 (+0.16) | 4.56 (+0.38) | 0.62 (+0.04) | 40 | 12.2 | 113 | 34.45 | 12 | 3.66 | 328 | 372.0 | 366.5 | 376.5 | 364.0 |
| 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 | |||
| 2023-05-16 | 7.16 (-0.02) | 4.18 (+0.01) | 0.58 (0.0) | -14 | -6.48 | 0 | 0.0 | 0 | 0.0 | 216 | 368.0 | 368.0 | 373.0 | 363.5 |
| 2023-05-15 | 7.18 (-0.17) | 4.17 (0.0) | 0.58 (-0.04) | -50 | -26.18 | 0 | 0.0 | -12 | -6.28 | 191 | 366.0 | 373.5 | 373.5 | 361.5 |
| 2023-05-12 | 7.35 (-0.12) | 4.17 (-0.01) | 0.62 (-0.05) | -39 | -8.18 | 0 | 0.0 | -14 | -2.94 | 477 | 374.0 | 370.5 | 379.5 | 370.0 |
| 2023-05-11 | 7.47 (+0.45) | 4.18 (+0.27) | 0.67 (+0.02) | 137 | 11.56 | 77 | 6.5 | 5 | 0.42 | 1185 | 374.0 | 360.0 | 382.0 | 352.0 |
| 2023-05-10 | 7.02 (+0.71) | 3.91 (+0.15) | 0.65 (+0.07) | 205 | 36.22 | 46 | 8.13 | 22 | 3.89 | 566 | 351.0 | 349.5 | 358.0 | 343.0 |
| 2023-05-09 | 6.31 (+0.11) | 3.76 (0.0) | 0.58 (0.0) | 39 | 11.93 | 0 | 0.0 | -1 | -0.31 | 327 | 343.0 | 350.5 | 350.5 | 340.0 |
| 2023-05-08 | 6.2 (-0.89) | 3.76 (-0.05) | 0.58 (-0.12) | -251 | -50.0 | -15 | -2.99 | -34 | -6.77 | 502 | 338.0 | 347.5 | 355.0 | 333.0 |
| 2023-05-05 | 7.09 (+0.12) | 3.81 (+0.05) | 0.7 (+0.02) | 34 | 10.4 | 15 | 4.59 | 5 | 1.53 | 327 | 346.5 | 335.0 | 348.5 | 335.0 |
| 2023-05-04 | 6.97 (-0.02) | 3.76 (0.0) | 0.68 (0.0) | -8 | -8.16 | 0 | 0.0 | -1 | -1.02 | 98 | 337.5 | 344.5 | 344.5 | 333.0 |
| 2023-05-03 | 6.99 (-0.08) | 3.76 (+0.01) | 0.68 (-0.02) | -25 | -17.36 | 0 | 0.0 | -4 | -2.78 | 144 | 339.0 | 345.5 | 350.5 | 338.5 |
| 2023-05-02 | 7.07 (+0.24) | 3.75 (-0.01) | 0.7 (+0.03) | 68 | 20.48 | 0 | 0.0 | 7 | 2.11 | 332 | 346.5 | 338.0 | 347.0 | 334.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 10.33 (+0.03) | 24.41 (+2.28) | 1.0 (-0.27) | -9 | -0.18 | 273 | 5.55 | -81 | -1.65 | 4918 | 1070.0 | 1010.0 | 1095.0 | 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 |
| 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 |
| 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 | |||
| 2023-12-08 | 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 |
| 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 |
| 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 | |||
| 2023-07-14 | 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 |
| 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 |
| 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 | |||
| 2023-02-17 | 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 |
| 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 |
| 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 | |||
| 2022-09-16 | 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 |
| 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 |
| 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 | |||
| 2022-04-22 | 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 |
| 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 |
| 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 | |||
| 2021-11-19 | 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 | -4.83 | 0 | 0.0 | 0 | 0.0 | 207 | 149.5 | 151.5 | 152.5 | 148.0 |
| 2019-10-04 | 2.54 (+0.18) | 0.36 (0.0) | 0.22 (0.0) | 44 | 14.52 | 0 | 0.0 | 0 | 0.0 | 303 | 151.5 | 151.5 | 153.5 | 148.0 |
| 2019-09-27 | 2.36 (+0.01) | 0.36 (+0.04) | 0.22 (+0.01) | 2 | 0.25 | 10 | 1.24 | 2 | 0.25 | 806 | 152.0 | 150.5 | 156.5 | 147.5 |
| 2019-09-20 | 2.35 (+0.02) | 0.32 (-0.01) | 0.21 (-0.16) | 8 | 1.48 | 0 | 0.0 | -46 | -8.53 | 539 | 150.0 | 155.0 | 155.0 | 149.0 |
| 2019-09-12 | 2.33 (+0.12) | 0.33 (0.0) | 0.37 (+0.18) | 35 | 2.6 | 0 | 0.0 | 54 | 4.01 | 1346 | 154.0 | 159.0 | 161.0 | 150.0 |
| 2019-09-06 | 2.21 (+0.2) | 0.33 (+0.33) | 0.19 (+0.04) | 57 | 2.89 | 95 | 4.82 | 10 | 0.51 | 1971 | 157.5 | 134.0 | 159.5 | 134.0 |
| 2019-08-30 | 2.01 (+0.07) | 0.0 (0.0) | 0.15 (0.0) | 22 | 7.89 | 0 | 0.0 | 0 | 0.0 | 279 | 134.0 | 133.0 | 135.5 | 131.0 |
| 2019-08-23 | 1.94 (+0.08) | 0.0 (0.0) | 0.15 (0.0) | 22 | 4.56 | 0 | 0.0 | 0 | 0.0 | 482 | 135.0 | 131.0 | 138.5 | 131.0 |
| 2019-08-16 | 1.86 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 7 | 3.47 | 0 | 0.0 | 0 | 0.0 | 202 | 131.5 | 133.5 | 136.5 | 129.5 |
| 2019-08-08 | 1.84 (+0.05) | 0.0 (0.0) | 0.15 (0.0) | 15 | 9.55 | 0 | 0.0 | 0 | 0.0 | 157 | 131.5 | 131.0 | 133.0 | 128.0 |
| 2019-08-02 | 1.79 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -3 | -1.17 | 0 | 0.0 | 0 | 0.0 | 256 | 131.0 | 135.0 | 139.5 | 130.5 |
| 2019-07-26 | 1.8 (+0.06) | 0.0 (0.0) | 0.15 (0.0) | 17 | 9.77 | 0 | 0.0 | 0 | 0.0 | 174 | 134.5 | 132.5 | 135.5 | 132.0 |
| 2019-07-19 | 1.74 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -3 | -0.37 | 0 | 0.0 | 0 | 0.0 | 803 | 130.5 | 140.5 | 142.5 | 130.5 |
| 2019-07-12 | 1.75 (+0.01) | 0.0 (0.0) | 0.15 (-0.01) | 2 | 0.52 | 0 | 0.0 | -2 | -0.52 | 388 | 139.5 | 132.0 | 140.0 | 130.0 |
| 2019-07-05 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 91 | 132.0 | 130.5 | 132.5 | 130.5 |
| 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 | |||
| 2019-06-28 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 54 | 129.5 | 129.0 | 129.5 | 128.5 |
| 2019-06-21 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 82 | 129.5 | 127.0 | 130.0 | 126.5 |
| 2019-06-14 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -0.92 | 109 | 126.5 | 127.0 | 129.0 | 126.0 |
| 2019-06-06 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 65 | 127.0 | 127.0 | 129.5 | 126.5 |
| 2019-05-31 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 1 | 1.64 | 0 | 0.0 | 0 | 0.0 | 61 | 131.0 | 129.0 | 131.0 | 128.0 |
| 2019-05-24 | 1.74 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -4 | -12.12 | 0 | 0.0 | 0 | 0.0 | 33 | 130.0 | 129.0 | 131.5 | 128.0 |
| 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 | ||||
| 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 | ||||
| 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 | |||
| 2019-01-25 | 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 | ||||
| 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 | ||||
| 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 | |||
| 2018-08-31 | 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 | ||||
| 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 | ||||
| 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 | |||
| 2018-04-03 | 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 | ||||
| 2018-03-09 | 2.51 (-0.05) | 0.0 (0.0) | 0.85 (-0.01) | -14 | 0 | 0 | 0 | -5 | 0 | 0 | ||||
| 2018-03-02 | 2.56 (+0.08) | 0.0 (0.0) | 0.86 (-0.09) | 20 | 0 | 0 | 0 | -21 | 0 | 0 | ||||
| 2018-02-23 | 2.48 (+0.16) | 0.0 (0.0) | 0.95 (-0.12) | 41 | 0 | 0 | 0 | -29 | 0 | 0 | ||||
| 2018-02-12 | 2.32 (-0.02) | 0.0 (0.0) | 1.07 (-0.05) | -6 | 0 | 0 | 0 | -12 | 0 | 0 | ||||
| 2018-02-09 | 2.34 (-0.04) | 0.0 (0.0) | 1.12 (-0.12) | -9 | 0 | 0 | 0 | -31 | 0 | 0 | ||||
| 2018-02-02 | 2.38 (+0.06) | 0.0 (0.0) | 1.24 (-0.13) | 15 | 0 | 0 | 0 | -32 | 0 | 0 | ||||
| 2018-01-26 | 2.32 (+0.11) | 0.0 (0.0) | 1.37 (-0.23) | 26 | 0 | 0 | 0 | -56 | 0 | 0 | ||||
| 2018-01-19 | 2.21 (+0.1) | 0.0 (0.0) | 1.6 (0.0) | 24 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2018-01-12 | 2.11 (-0.02) | 0.0 (0.0) | 1.6 (-0.02) | -4 | 0 | 0 | 0 | -5 | 0 | 0 | ||||
| 2018-01-05 | 2.13 (+0.03) | 0.0 (0.0) | 1.62 (+0.01) | 8 | 0 | 0 | 0 | 4 | 0 | 0 | ||||
| 2017-12-29 | 2.1 (-0.01) | 0.0 (0.0) | 1.61 (-0.45) | -3 | 0 | 0 | 0 | -112 | 0 | 0 | ||||
| 2017-12-22 | 2.11 (-0.24) | 0.0 (0.0) | 2.06 (-0.05) | -61 | 0 | 0 | 0 | -13 | 0 | 0 | ||||
| 2017-12-15 | 2.35 (-0.3) | 0.0 (0.0) | 2.11 (-0.06) | -74 | 0 | 0 | 0 | -13 | 0 | 0 | ||||
| 2017-12-08 | 2.65 (-0.49) | 0.0 (0.0) | 2.17 (-0.18) | -119 | 0 | 0 | 0 | -43 | 0 | 0 | ||||
| 2017-12-01 | 3.14 (-0.14) | 0.0 (0.0) | 2.35 (+0.06) | -36 | 0 | -13 | 0 | 13 | 0 | 0 | ||||
| 2017-11-24 | 3.28 (-0.13) | 0.0 (0.0) | 2.29 (-0.08) | -31 | 0 | -3 | 0 | -19 | 0 | 0 | ||||
| 2017-11-17 | 3.41 (-0.05) | 0.0 (0.0) | 2.37 (-0.44) | -13 | 0 | 0 | 0 | -109 | 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 | |||
| 2017-11-10 | 3.46 (+0.16) | 0.0 (0.0) | 2.81 (-0.65) | 39 | 0 | 0 | 0 | -162 | 0 | 0 | ||||
| 2017-11-03 | 3.3 (+0.21) | 0.0 (0.0) | 3.46 (+0.34) | 52 | 0 | 0 | 0 | 84 | 0 | 0 | ||||
| 2017-10-27 | 3.09 (-0.04) | 0.0 (0.0) | 3.12 (+0.28) | -10 | 0 | 0 | 0 | 69 | 0 | 0 | ||||
| 2017-10-20 | 3.13 (-0.03) | 0.0 (0.0) | 2.84 (-0.09) | -7 | 0 | 0 | 0 | -22 | 0 | 0 | ||||
| 2017-10-13 | 3.16 () | 0.0 () | 2.93 () | -34 | 0 | 0 | 0 | -30 | 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 10.33 (-2.75) | 24.41 (+7.81) | 1.0 (-0.21) | -824 | -3.11 | 1890 | 7.14 | -61 | -0.23 | 26456 | 1070.0 | 887.0 | 1130.0 | 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 |
| 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 |
| 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 | |||
| 2022-08-31 | 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 | 0.32 | 0 | 0.0 | 0 | 0.0 | 10688 | 190.0 | 151.5 | 199.0 | 148.0 |
| 2019-09-27 | 2.36 (+0.35) | 0.36 (+0.36) | 0.22 (+0.07) | 102 | 2.19 | 105 | 2.25 | 20 | 0.43 | 4664 | 152.0 | 134.0 | 161.0 | 134.0 |
| 2019-08-30 | 2.01 (+0.24) | 0.0 (0.0) | 0.15 (0.0) | 69 | 5.77 | 0 | 0.0 | 0 | 0.0 | 1195 | 134.0 | 137.0 | 138.5 | 128.0 |
| 2019-07-31 | 1.77 (+0.03) | 0.0 (0.0) | 0.15 (-0.01) | 10 | 0.61 | 0 | 0.0 | -2 | -0.12 | 1639 | 135.5 | 130.5 | 142.5 | 130.0 |
| 2019-06-28 | 1.74 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -0.32 | 311 | 129.5 | 127.0 | 130.0 | 126.0 |
| 2019-05-31 | 1.74 (-0.08) | 0.0 (0.0) | 0.16 (-0.01) | 7 | 7.45 | 0 | 0.0 | -2 | -2.13 | 94 | 131.0 | 129.0 | 131.5 | 128.0 |
| 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 | ||||
| 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 | |||
| 2018-12-28 | 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 (-1.13) | 0.0 (0.0) | 1.61 (-0.74) | -279 | 0 | 0 | 0 | -182 | 0 | 0 | ||||
| 2017-11-30 | 3.23 (+0.02) | 0.0 (0.0) | 2.35 (-0.86) | 4 | 0 | -16 | 0 | -213 | 0 | 0 | ||||
| 2017-10-31 | 3.21 () | 0.0 () | 3.21 () | -22 | 0 | 0 | 0 | 38 | 0 | 0 | ||||
