- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 7.64 (+0.19) | 6.86 (0.0) | 1.25 (-0.07) | 525 | 10.11 | -1 | 0.02 | -191 | 3.68 | 5191 | 204.0 | 208.5 | 213.0 | 204.0 |
| 2024-12-19 | 7.45 (+0.06) | 6.86 (-0.01) | 1.32 (+0.05) | 200 | 6.11 | -4 | 0.12 | 130 | 3.97 | 3275 | 208.5 | 200.5 | 209.0 | 200.5 |
| 2024-12-18 | 7.39 (+0.05) | 6.87 (+0.01) | 1.27 (-0.02) | 245 | 9.05 | 5 | 0.18 | -35 | 1.29 | 2708 | 206.0 | 203.5 | 207.0 | 199.5 |
| 2024-12-17 | 7.34 (+0.17) | 6.86 (0.0) | 1.29 (-0.02) | 536 | 17.87 | 6 | 0.2 | -54 | 1.8 | 2999 | 204.0 | 203.0 | 207.0 | 201.5 |
| 2024-12-16 | 7.17 (+0.15) | 6.86 (+0.06) | 1.31 (-0.03) | 454 | 8.41 | 154 | 2.85 | -106 | 1.96 | 5398 | 200.0 | 202.0 | 209.0 | 200.0 |
| 2024-12-13 | 7.02 (+0.06) | 6.8 (+0.01) | 1.34 (-0.03) | 46 | 2.25 | 13 | 0.64 | -75 | 3.67 | 2042 | 199.0 | 200.0 | 202.0 | 198.0 |
| 2024-12-12 | 6.96 (-0.11) | 6.79 (+0.01) | 1.37 (-0.1) | -610 | 7.35 | 44 | 0.53 | -265 | 3.19 | 8300 | 200.5 | 209.5 | 211.0 | 200.5 |
| 2024-12-11 | 7.07 (+0.11) | 6.78 (0.0) | 1.47 (+0.04) | 268 | 13.68 | 2 | 0.1 | 113 | 5.77 | 1959 | 202.5 | 195.5 | 203.0 | 195.5 |
| 2024-12-10 | 6.96 (+0.06) | 6.78 (0.0) | 1.43 (-0.01) | 119 | 8.57 | -2 | 0.14 | -34 | 2.45 | 1388 | 200.0 | 203.0 | 204.5 | 199.5 |
| 2024-12-09 | 6.9 (-0.22) | 6.78 (0.0) | 1.44 (+0.04) | -892 | 19.76 | -2 | 0.04 | 103 | 2.28 | 4514 | 204.0 | 206.5 | 211.5 | 203.0 |
| 2024-12-06 | 7.12 (+0.02) | 6.78 (-0.01) | 1.4 (+0.02) | 60 | 2.74 | -19 | 0.87 | 61 | 2.79 | 2189 | 203.0 | 205.0 | 206.5 | 200.5 |
| 2024-12-05 | 7.1 (-0.26) | 6.79 (-0.01) | 1.38 (-0.08) | -767 | 12.84 | -17 | 0.28 | -215 | 3.6 | 5973 | 205.0 | 206.5 | 208.0 | 202.5 |
| 2024-12-04 | 7.36 (-0.04) | 6.8 (0.0) | 1.46 (+0.21) | -90 | 2.02 | -12 | 0.27 | 567 | 12.7 | 4464 | 204.5 | 196.0 | 204.5 | 195.5 |
| 2024-12-03 | 7.4 (-0.27) | 6.8 (-0.05) | 1.25 (+0.28) | -783 | 15.56 | -130 | 2.58 | 775 | 15.4 | 5032 | 195.5 | 197.5 | 200.0 | 194.0 |
| 2024-12-02 | 7.67 (-0.11) | 6.85 (+0.06) | 0.97 (-0.03) | -288 | 11.0 | 150 | 5.73 | -80 | 3.05 | 2619 | 192.5 | 192.5 | 194.5 | 191.0 |
| 2024-11-29 | 7.78 (+0.07) | 6.79 (0.0) | 1.0 (+0.02) | 196 | 4.18 | -1 | 0.02 | 47 | 1.0 | 4684 | 191.0 | 182.5 | 193.5 | 181.0 |
| 2024-11-28 | 7.71 (+0.63) | 6.79 (-0.11) | 0.98 (-0.03) | 1784 | 24.78 | -283 | 3.93 | -96 | 1.33 | 7200 | 185.0 | 190.0 | 190.0 | 180.5 |
| 2024-11-27 | 7.08 (-0.03) | 6.9 (0.0) | 1.01 (-0.02) | -197 | 7.08 | -15 | 0.54 | -53 | 1.9 | 2784 | 190.0 | 194.0 | 195.0 | 189.5 |
| 2024-11-26 | 7.11 (-0.16) | 6.9 (0.0) | 1.03 (+0.02) | -317 | 11.94 | 0 | 0.0 | 71 | 2.68 | 2654 | 193.0 | 198.0 | 198.0 | 193.0 |
| 2024-11-25 | 7.27 (-1.01) | 6.9 (-0.02) | 1.01 (0.0) | -2935 | 41.0 | -36 | 0.5 | -9 | 0.13 | 7158 | 196.5 | 207.0 | 207.0 | 196.0 |
| 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 | |||
| 2024-11-22 | 8.28 (+0.23) | 6.92 (0.0) | 1.01 (-0.04) | 613 | 7.85 | -25 | 0.32 | -103 | 1.32 | 7809 | 201.5 | 197.0 | 206.0 | 196.5 |
| 2024-11-21 | 8.05 (+0.1) | 6.92 (-0.22) | 1.05 (+0.03) | 185 | 4.48 | -579 | 14.02 | 64 | 1.55 | 4131 | 194.0 | 190.5 | 198.0 | 190.0 |
| 2024-11-20 | 7.95 (-0.06) | 7.14 (-0.04) | 1.02 (-0.29) | -422 | 5.37 | -104 | 1.32 | -764 | 9.73 | 7854 | 192.5 | 199.0 | 201.5 | 191.0 |
| 2024-11-19 | 8.01 (+0.28) | 7.18 (-0.03) | 1.31 (+0.01) | 694 | 9.95 | -85 | 1.22 | 27 | 0.39 | 6975 | 198.5 | 190.0 | 201.5 | 187.0 |
| 2024-11-18 | 7.73 (-0.17) | 7.21 (-0.42) | 1.3 (-0.14) | -850 | 7.34 | -1140 | 9.85 | -381 | 3.29 | 11578 | 190.0 | 207.0 | 207.0 | 188.5 |
| 2024-11-15 | 7.9 (-0.29) | 7.63 (0.0) | 1.44 (0.0) | -698 | 22.0 | -7 | 0.22 | -26 | 0.82 | 3173 | 208.5 | 212.5 | 215.5 | 208.0 |
| 2024-11-14 | 8.19 (-0.19) | 7.63 (0.0) | 1.44 (+0.03) | -606 | 23.79 | 5 | 0.2 | 94 | 3.69 | 2547 | 211.0 | 211.5 | 213.5 | 210.5 |
| 2024-11-13 | 8.38 (-0.2) | 7.63 (0.0) | 1.41 (-0.25) | -393 | 11.47 | 4 | 0.12 | -680 | 19.85 | 3425 | 211.5 | 213.5 | 216.5 | 211.0 |
| 2024-11-12 | 8.58 (-0.15) | 7.63 (0.0) | 1.66 (-0.31) | -294 | 4.49 | 5 | 0.08 | -849 | 12.95 | 6555 | 215.0 | 224.5 | 225.0 | 215.0 |
| 2024-11-11 | 8.73 (-0.22) | 7.63 (0.0) | 1.97 (-0.01) | -772 | 12.08 | 2 | 0.03 | -20 | 0.31 | 6390 | 228.0 | 230.0 | 233.0 | 226.0 |
| 2024-11-08 | 8.95 (-0.23) | 7.63 (+0.1) | 1.98 (+0.23) | -1589 | 6.25 | 242 | 0.95 | 631 | 2.48 | 25437 | 229.5 | 231.0 | 242.5 | 228.0 |
| 2024-11-07 | 9.18 (+0.6) | 7.53 (+0.09) | 1.75 (+0.15) | 1702 | 16.71 | 257 | 2.52 | 416 | 4.09 | 10183 | 229.0 | 213.0 | 231.0 | 212.0 |
| 2024-11-06 | 8.58 (-0.08) | 7.44 (0.0) | 1.6 (+0.03) | -190 | 5.99 | -1 | 0.03 | 70 | 2.21 | 3174 | 210.5 | 217.5 | 219.0 | 210.5 |
| 2024-11-05 | 8.66 (-0.18) | 7.44 (0.0) | 1.57 (-0.01) | -610 | 12.02 | 2 | 0.04 | -29 | 0.57 | 5075 | 215.5 | 212.5 | 221.5 | 212.5 |
| 2024-11-04 | 8.84 (-0.22) | 7.44 (-0.01) | 1.58 (-0.01) | 33 | 2.02 | -11 | 0.67 | -34 | 2.08 | 1634 | 211.5 | 209.5 | 213.0 | 207.0 |
| 2024-11-01 | 9.06 (-0.06) | 7.45 (0.0) | 1.59 (-0.02) | -175 | 5.05 | -6 | 0.17 | -59 | 1.7 | 3465 | 209.5 | 205.0 | 209.5 | 205.0 |
| 2024-10-30 | 9.12 (-0.03) | 7.45 (0.0) | 1.61 (-0.01) | 6 | 0.17 | -2 | 0.06 | -1 | 0.03 | 3617 | 213.5 | 208.5 | 216.0 | 207.0 |
| 2024-10-29 | 9.15 (+0.01) | 7.45 (-0.02) | 1.62 (-0.05) | 22 | 0.78 | -63 | 2.23 | -159 | 5.62 | 2830 | 208.5 | 210.5 | 212.0 | 206.5 |
| 2024-10-28 | 9.14 (+0.22) | 7.47 (-0.01) | 1.67 (+0.01) | 531 | 13.82 | -15 | 0.39 | 49 | 1.28 | 3841 | 209.5 | 218.5 | 218.5 | 208.0 |
| 2024-10-25 | 8.92 (-0.07) | 7.48 (+0.03) | 1.66 (-0.01) | -64 | 3.49 | 90 | 4.9 | -43 | 2.34 | 1835 | 216.0 | 216.0 | 217.0 | 213.0 |
| 2024-10-24 | 8.99 (+0.34) | 7.45 (0.0) | 1.67 (-0.1) | 604 | 11.98 | -24 | 0.48 | -281 | 5.57 | 5043 | 214.5 | 224.0 | 225.0 | 213.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 8.65 (-0.03) | 7.45 (-0.01) | 1.77 (0.0) | -115 | 4.86 | -35 | 1.48 | 5 | 0.21 | 2364 | 224.0 | 227.0 | 229.5 | 224.0 |
| 2024-10-22 | 8.68 (-0.19) | 7.46 (-0.01) | 1.77 (+0.01) | -309 | 10.99 | -5 | 0.18 | 38 | 1.35 | 2812 | 227.0 | 229.5 | 232.0 | 227.0 |
| 2024-10-21 | 8.87 (+0.29) | 7.47 (-0.85) | 1.76 (+0.06) | 851 | 16.58 | -60 | 1.17 | 151 | 2.94 | 5133 | 230.5 | 229.0 | 235.0 | 227.0 |
| 2024-10-18 | 8.58 (-1.0) | 8.32 (-0.36) | 1.7 (-0.08) | -3147 | 18.51 | -970 | 5.71 | -196 | 1.15 | 17001 | 226.5 | 242.0 | 246.0 | 226.5 |
| 2024-10-17 | 9.58 (+0.02) | 8.68 (0.0) | 1.78 (+0.32) | 43 | 0.43 | -3 | 0.03 | 848 | 8.44 | 10049 | 234.5 | 225.0 | 237.5 | 221.5 |
| 2024-10-16 | 9.56 (+0.21) | 8.68 (0.0) | 1.46 (-0.07) | 502 | 15.95 | 0 | 0.0 | -190 | 6.04 | 3148 | 223.5 | 222.5 | 225.5 | 221.5 |
| 2024-10-15 | 9.35 (+0.08) | 8.68 (-0.1) | 1.53 (+0.01) | 81 | 1.7 | -257 | 5.4 | 39 | 0.82 | 4760 | 225.5 | 226.0 | 228.0 | 224.0 |
| 2024-10-14 | 9.27 (+0.32) | 8.78 (-0.1) | 1.52 (+0.14) | 575 | 12.02 | -285 | 5.96 | 375 | 7.84 | 4782 | 225.5 | 224.0 | 227.5 | 220.5 |
| 2024-10-11 | 8.95 (+0.2) | 8.88 (+0.09) | 1.38 (+0.21) | 499 | 9.79 | 227 | 4.46 | 576 | 11.31 | 5095 | 224.0 | 223.0 | 226.0 | 219.5 |
| 2024-10-09 | 8.75 (-0.39) | 8.79 (-0.04) | 1.17 (-0.12) | -1030 | 12.07 | -97 | 1.14 | -331 | 3.88 | 8536 | 224.0 | 228.5 | 230.0 | 221.5 |
| 2024-10-08 | 9.14 (+0.06) | 8.83 (+0.03) | 1.29 (+0.48) | -137 | 1.91 | 98 | 1.37 | 1311 | 18.27 | 7177 | 226.0 | 219.5 | 226.0 | 217.0 |
| 2024-10-07 | 9.08 (-0.49) | 8.8 (-0.16) | 0.81 (-0.07) | -1441 | 11.96 | -432 | 3.59 | -192 | 1.59 | 12050 | 222.0 | 221.5 | 223.5 | 215.5 |
| 2024-10-04 | 9.57 (-0.93) | 8.96 (-0.19) | 0.88 (+0.25) | -2414 | 17.69 | -539 | 3.95 | 674 | 4.94 | 13645 | 218.0 | 212.0 | 221.5 | 204.5 |
| 2024-10-01 | 10.5 (-0.03) | 9.15 (-0.23) | 0.63 (+0.04) | 41 | 0.82 | -609 | 12.13 | 115 | 2.29 | 5020 | 208.0 | 207.5 | 210.0 | 204.0 |
| 2024-09-30 | 10.53 (+0.58) | 9.38 (-0.45) | 0.59 (0.0) | 1509 | 24.49 | -1230 | 19.96 | -4 | 0.06 | 6162 | 205.5 | 206.5 | 210.0 | 204.5 |
| 2024-09-27 | 9.95 (-0.29) | 9.83 (-0.08) | 0.59 (-0.01) | -742 | 13.35 | -215 | 3.87 | -26 | 0.47 | 5557 | 211.5 | 214.5 | 218.0 | 211.5 |
| 2024-09-26 | 10.24 (-0.25) | 9.91 (-0.01) | 0.6 (-0.05) | -520 | 9.54 | -45 | 0.83 | -147 | 2.7 | 5450 | 213.0 | 218.0 | 220.5 | 213.0 |
| 2024-09-25 | 10.49 (+0.24) | 9.92 (-0.12) | 0.65 (+0.02) | 661 | 5.26 | -284 | 2.26 | 65 | 0.52 | 12575 | 215.0 | 215.5 | 220.5 | 212.5 |
| 2024-09-24 | 10.25 (+0.61) | 10.04 (-1.09) | 0.63 (-0.14) | 1900 | 9.88 | -2999 | 15.6 | -373 | 1.94 | 19229 | 210.0 | 226.0 | 229.0 | 208.0 |
| 2024-09-23 | 9.64 (-0.12) | 11.13 (-0.99) | 0.77 (+0.09) | -333 | 3.02 | -2672 | 24.23 | 246 | 2.23 | 11028 | 227.5 | 238.0 | 238.5 | 225.5 |
| 2024-09-20 | 9.76 (-0.53) | 12.12 (-0.01) | 0.68 (-0.03) | -1400 | 11.56 | -5 | 0.04 | -93 | 0.77 | 12109 | 237.0 | 240.0 | 249.0 | 235.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 10.29 (-0.19) | 12.13 (0.0) | 0.71 (-0.2) | -529 | 10.9 | -4 | 0.08 | -546 | 11.25 | 4854 | 234.5 | 234.0 | 238.5 | 233.0 |
| 2024-09-18 | 10.48 (+0.31) | 12.13 (-0.07) | 0.91 (-0.19) | 739 | 10.36 | -214 | 3.0 | -512 | 7.18 | 7135 | 233.0 | 235.5 | 240.5 | 230.0 |
| 2024-09-16 | 10.17 (-0.19) | 12.2 (-0.18) | 1.1 (-0.07) | -739 | 10.31 | -484 | 6.75 | -180 | 2.51 | 7167 | 239.0 | 243.0 | 243.5 | 234.0 |
| 2024-09-13 | 10.36 (-0.21) | 12.38 (+0.42) | 1.17 (+0.03) | -641 | 4.5 | 1143 | 8.02 | 73 | 0.51 | 14257 | 241.0 | 241.0 | 250.0 | 240.5 |
| 2024-09-12 | 10.57 (-0.65) | 11.96 (+0.13) | 1.14 (+0.15) | -1881 | 14.17 | 359 | 2.7 | 396 | 2.98 | 13275 | 241.0 | 237.5 | 249.5 | 235.0 |
| 2024-09-11 | 11.22 (-0.17) | 11.83 (+0.05) | 0.99 (+0.01) | 4 | 0.08 | 110 | 2.14 | 26 | 0.51 | 5130 | 228.0 | 228.0 | 230.0 | 224.5 |
| 2024-09-10 | 11.39 (+0.05) | 11.78 (0.0) | 0.98 (-0.06) | 302 | 5.17 | 1 | 0.02 | -162 | 2.77 | 5840 | 227.5 | 236.0 | 236.5 | 225.0 |
| 2024-09-09 | 11.34 (-0.58) | 11.78 (-0.01) | 1.04 (+0.25) | -1302 | 16.28 | 2 | 0.03 | 696 | 8.7 | 8000 | 232.5 | 226.0 | 234.0 | 225.0 |
| 2024-09-06 | 11.92 (+0.22) | 11.79 (+0.01) | 0.79 (+0.03) | 663 | 5.25 | 1 | 0.01 | 81 | 0.64 | 12627 | 229.5 | 234.5 | 241.5 | 227.5 |
| 2024-09-05 | 11.7 (+0.13) | 11.78 (-0.15) | 0.76 (-0.08) | 413 | 1.98 | -397 | 1.9 | -226 | 1.08 | 20850 | 233.0 | 251.5 | 254.5 | 231.5 |
| 2024-09-04 | 11.57 (+0.07) | 11.93 (0.0) | 0.84 (-0.09) | 402 | 3.85 | 6 | 0.06 | -229 | 2.19 | 10444 | 247.0 | 238.0 | 252.0 | 232.0 |
| 2024-09-03 | 11.5 (+0.44) | 11.93 (0.0) | 0.93 (-0.23) | 1306 | 17.36 | 0 | 0.0 | -630 | 8.37 | 7523 | 252.5 | 262.5 | 263.5 | 251.0 |
| 2024-09-02 | 11.06 (+0.65) | 11.93 (-0.22) | 1.16 (-0.14) | 1641 | 21.09 | -600 | 7.71 | -401 | 5.15 | 7782 | 260.0 | 268.5 | 272.0 | 259.0 |
| 2024-08-30 | 10.41 (-0.68) | 12.15 (-0.07) | 1.3 (-0.03) | -1862 | 13.71 | -180 | 1.33 | -56 | 0.41 | 13578 | 266.0 | 282.0 | 283.0 | 266.0 |
| 2024-08-29 | 11.09 (-0.05) | 12.22 (+0.05) | 1.33 (+0.08) | 96 | 0.8 | 123 | 1.02 | 217 | 1.81 | 12004 | 279.0 | 265.5 | 281.5 | 265.0 |
| 2024-08-28 | 11.14 (+0.02) | 12.17 (+0.03) | 1.25 (-0.03) | 11 | 0.06 | 71 | 0.41 | -89 | 0.51 | 17483 | 276.0 | 271.0 | 280.5 | 267.5 |
| 2024-08-27 | 11.12 (+0.3) | 12.14 (+0.13) | 1.28 (+0.16) | 986 | 4.73 | 385 | 1.85 | 435 | 2.09 | 20853 | 270.5 | 253.5 | 275.0 | 250.5 |
| 2024-08-26 | 10.82 (-0.39) | 12.01 (-0.04) | 1.12 (-0.04) | -810 | 6.03 | -125 | 0.93 | -103 | 0.77 | 13432 | 253.5 | 264.0 | 266.5 | 252.0 |
| 2024-08-23 | 11.21 (-0.03) | 12.05 (-0.14) | 1.16 (-0.02) | 351 | 2.19 | -382 | 2.38 | -68 | 0.42 | 16038 | 260.0 | 252.0 | 261.5 | 247.0 |
| 2024-08-22 | 11.24 (+0.63) | 12.19 (-0.33) | 1.18 (-0.16) | 1758 | 7.6 | -882 | 3.81 | -434 | 1.88 | 23127 | 258.0 | 270.0 | 271.0 | 244.5 |
| 2024-08-21 | 10.61 (+0.27) | 12.52 (+0.01) | 1.34 (-0.11) | 928 | 5.4 | 27 | 0.16 | -288 | 1.68 | 17187 | 267.0 | 265.0 | 275.0 | 265.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 10.34 (-0.01) | 12.51 (+0.78) | 1.45 (+0.09) | -84 | 0.32 | 2124 | 7.97 | 228 | 0.86 | 26634 | 268.0 | 259.0 | 277.5 | 254.5 |
| 2024-08-19 | 10.35 (-0.15) | 11.73 (+0.15) | 1.36 (+0.03) | -585 | 1.96 | 380 | 1.27 | 90 | 0.3 | 29917 | 253.0 | 256.0 | 261.5 | 249.0 |
| 2024-08-16 | 10.5 (+1.2) | 11.58 (+0.38) | 1.33 (-0.1) | 3048 | 10.21 | 1036 | 3.47 | -270 | 0.9 | 29852 | 250.5 | 238.0 | 250.5 | 236.0 |
| 2024-08-15 | 9.3 (-1.06) | 11.2 (-0.03) | 1.43 (+0.22) | -2316 | 10.51 | -81 | 0.37 | 598 | 2.71 | 22046 | 228.0 | 220.0 | 230.5 | 219.0 |
| 2024-08-14 | 10.36 (+0.55) | 11.23 (+0.28) | 1.21 (-0.01) | 1651 | 8.22 | 774 | 3.85 | -19 | 0.09 | 20084 | 216.5 | 210.5 | 223.0 | 209.0 |
| 2024-08-13 | 9.81 (+0.68) | 10.95 (-0.48) | 1.22 (-0.09) | 2268 | 20.83 | -1286 | 11.81 | -251 | 2.31 | 10887 | 206.5 | 206.5 | 210.0 | 199.5 |
| 2024-08-12 | 9.13 (+0.06) | 11.43 (-0.77) | 1.31 (+0.02) | 242 | 1.93 | -2124 | 16.92 | 57 | 0.45 | 12554 | 205.0 | 212.5 | 216.5 | 204.0 |
| 2024-08-09 | 9.07 (+0.15) | 12.2 (-0.57) | 1.29 (+0.02) | 426 | 2.18 | -1565 | 8.0 | 44 | 0.23 | 19553 | 208.0 | 217.5 | 221.0 | 207.0 |
| 2024-08-08 | 8.92 (-0.06) | 12.77 (0.0) | 1.27 (-0.14) | -227 | 1.66 | 13 | 0.09 | -373 | 2.72 | 13713 | 206.0 | 206.5 | 213.5 | 203.0 |
| 2024-08-07 | 8.98 (-0.29) | 12.77 (+0.08) | 1.41 (+0.06) | -741 | 5.98 | 229 | 1.85 | 158 | 1.28 | 12388 | 209.5 | 193.0 | 209.5 | 193.0 |
| 2024-08-06 | 9.27 (+0.18) | 12.69 (-0.56) | 1.35 (0.0) | 562 | 2.53 | -1501 | 6.75 | 3 | 0.01 | 22232 | 190.5 | 211.5 | 212.0 | 182.5 |
| 2024-08-05 | 9.09 (+0.01) | 13.25 (+0.06) | 1.35 (-0.02) | 20 | 0.6 | 138 | 4.16 | -68 | 2.05 | 3318 | 202.5 | 202.5 | 208.0 | 202.5 |
| 2024-08-02 | 9.08 (+0.01) | 13.19 (+0.04) | 1.37 (-0.18) | 104 | 0.63 | 109 | 0.66 | -481 | 2.89 | 16623 | 225.0 | 242.5 | 247.5 | 225.0 |
| 2024-08-01 | 9.07 (-0.24) | 13.15 (+0.52) | 1.55 (-0.1) | -838 | 3.67 | 1411 | 6.18 | -272 | 1.19 | 22814 | 250.0 | 242.0 | 257.0 | 238.0 |
| 2024-07-31 | 9.31 (-0.35) | 12.63 (+0.43) | 1.65 (+0.1) | -1420 | 6.46 | 1191 | 5.42 | 285 | 1.3 | 21971 | 234.5 | 228.0 | 236.0 | 224.5 |
| 2024-07-30 | 9.66 (+0.1) | 12.2 (+0.67) | 1.55 (+0.1) | -66 | 0.35 | 1814 | 9.73 | 257 | 1.38 | 18634 | 229.5 | 205.5 | 229.5 | 204.5 |
| 2024-07-29 | 9.56 (-0.41) | 11.53 (+0.57) | 1.45 (-0.03) | -1645 | 11.52 | 1528 | 10.7 | -77 | 0.54 | 14278 | 209.0 | 210.0 | 216.5 | 207.0 |
| 2024-07-26 | 9.97 (+0.14) | 10.96 (+0.28) | 1.48 (-0.07) | 431 | 6.55 | 759 | 11.53 | -187 | 2.84 | 6580 | 204.5 | 195.5 | 205.5 | 193.5 |
| 2024-07-23 | 9.83 (-0.32) | 10.68 (+0.07) | 1.55 (-0.04) | -752 | 11.68 | 203 | 3.15 | -112 | 1.74 | 6439 | 203.0 | 209.0 | 210.0 | 203.0 |
| 2024-07-22 | 10.15 (+0.1) | 10.61 (+1.43) | 1.59 (-0.11) | 935 | 11.78 | 82 | 1.03 | -296 | 3.73 | 7937 | 201.5 | 207.0 | 210.0 | 201.0 |
| 2024-07-19 | 10.05 (+0.15) | 9.18 (0.0) | 1.7 (-0.12) | 819 | 6.74 | 1 | 0.01 | -332 | 2.73 | 12144 | 207.5 | 219.0 | 221.5 | 207.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 9.9 (-0.16) | 9.18 (+0.55) | 1.82 (-0.09) | -380 | 3.08 | 1479 | 11.99 | -250 | 2.03 | 12337 | 218.5 | 210.0 | 219.0 | 209.0 |
| 2024-07-17 | 10.06 (+0.48) | 8.63 (+0.23) | 1.91 (-0.08) | 1293 | 9.81 | 649 | 4.93 | -213 | 1.62 | 13174 | 226.0 | 218.0 | 227.0 | 213.0 |
| 2024-07-16 | 9.58 (-0.04) | 8.4 (+0.35) | 1.99 (-0.14) | -204 | 1.39 | 928 | 6.31 | -389 | 2.65 | 14705 | 217.5 | 226.5 | 228.0 | 216.0 |
| 2024-07-15 | 9.62 (-0.55) | 8.05 (+0.44) | 2.13 (-0.04) | -1842 | 12.45 | 1207 | 8.16 | -87 | 0.59 | 14796 | 222.0 | 221.5 | 226.0 | 218.0 |
| 2024-07-12 | 10.17 (-0.04) | 7.61 (+0.23) | 2.17 (-0.09) | -510 | 2.85 | 636 | 3.56 | -251 | 1.4 | 17873 | 216.0 | 223.5 | 226.5 | 216.0 |
| 2024-07-11 | 10.21 (+0.4) | 7.38 (+0.52) | 2.26 (+0.08) | 1018 | 3.88 | 1409 | 5.37 | 209 | 0.8 | 26261 | 232.5 | 215.0 | 232.5 | 215.0 |
| 2024-07-10 | 9.81 (+0.08) | 6.86 (+0.13) | 2.18 (+0.06) | 481 | 4.17 | 333 | 2.88 | 165 | 1.43 | 11545 | 211.5 | 207.0 | 214.0 | 204.0 |
| 2024-07-09 | 9.73 (+0.31) | 6.73 (+0.13) | 2.12 (-0.25) | 325 | 1.08 | 369 | 1.22 | -667 | 2.21 | 30214 | 207.5 | 207.5 | 217.5 | 198.5 |
| 2024-07-08 | 9.42 (-0.35) | 6.6 (+1.01) | 2.37 (-0.1) | -1231 | 3.72 | 2720 | 8.21 | -278 | 0.84 | 33112 | 207.0 | 202.0 | 215.5 | 197.5 |
| 2024-07-05 | 9.77 (+0.4) | 5.59 (0.0) | 2.47 (-0.07) | 459 | 2.23 | 6 | 0.03 | -196 | 0.95 | 20564 | 199.0 | 192.5 | 199.0 | 188.0 |
| 2024-07-04 | 9.37 (+0.69) | 5.59 (-0.06) | 2.54 (-0.28) | 1256 | 3.31 | -166 | 0.44 | -753 | 1.99 | 37897 | 195.0 | 181.5 | 195.5 | 181.0 |
| 2024-07-03 | 8.68 (+0.02) | 5.65 (+0.13) | 2.82 (+0.1) | 176 | 1.58 | 355 | 3.18 | 282 | 2.52 | 11174 | 178.0 | 180.0 | 181.5 | 176.5 |
| 2024-07-02 | 8.66 (-0.27) | 5.52 (+0.12) | 2.72 (+0.02) | -913 | 8.31 | 328 | 2.99 | 61 | 0.56 | 10985 | 181.5 | 177.0 | 182.0 | 174.5 |
| 2024-07-01 | 8.93 (-0.05) | 5.4 (0.0) | 2.7 (0.0) | -407 | 6.95 | 5 | 0.09 | -22 | 0.38 | 5857 | 176.0 | 180.0 | 182.0 | 176.0 |
| 2024-06-28 | 8.98 (-0.14) | 5.4 (+0.33) | 2.7 (+0.04) | -479 | 4.51 | 907 | 8.54 | 107 | 1.01 | 10620 | 180.0 | 176.5 | 182.0 | 174.0 |
| 2024-06-27 | 9.12 (+0.1) | 5.07 (0.0) | 2.66 (-0.03) | 165 | 2.87 | 1 | 0.02 | -88 | 1.53 | 5753 | 176.0 | 174.5 | 178.0 | 172.0 |
| 2024-06-26 | 9.02 (-0.54) | 5.07 (+0.61) | 2.69 (+0.01) | -2236 | 13.51 | 1643 | 9.93 | 40 | 0.24 | 16547 | 177.0 | 174.0 | 182.5 | 174.0 |
| 2024-06-25 | 9.56 (+0.18) | 4.46 (+0.28) | 2.68 (-0.03) | 498 | 6.39 | 748 | 9.6 | -88 | 1.13 | 7795 | 171.5 | 171.5 | 174.0 | 163.5 |
| 2024-06-24 | 9.38 (-0.04) | 4.18 (-0.05) | 2.71 (-0.16) | 333 | 4.52 | -134 | 1.82 | -436 | 5.91 | 7373 | 172.5 | 177.0 | 179.0 | 171.0 |
| 2024-06-21 | 9.42 (-0.43) | 4.23 (+0.03) | 2.87 (+0.13) | -954 | 8.96 | 103 | 0.97 | 351 | 3.29 | 10653 | 179.0 | 180.0 | 182.5 | 178.0 |
| 2024-06-20 | 9.85 (-0.09) | 4.2 (+0.42) | 2.74 (+0.74) | -340 | 1.7 | 1138 | 5.7 | 2028 | 10.16 | 19963 | 184.5 | 172.5 | 184.5 | 170.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 9.94 (+0.19) | 3.78 (+0.01) | 2.0 (-0.09) | 495 | 3.07 | 1 | 0.01 | -268 | 1.66 | 16128 | 168.0 | 182.5 | 183.0 | 165.5 |
| 2024-06-18 | 9.75 (-0.44) | 3.77 (+0.52) | 2.09 (+0.11) | -579 | 3.83 | 1441 | 9.53 | 303 | 2.0 | 15128 | 180.0 | 178.0 | 181.0 | 174.5 |
| 2024-06-17 | 10.19 (-0.23) | 3.25 (+0.54) | 1.98 (+0.27) | -340 | 1.38 | 1469 | 5.94 | 757 | 3.06 | 24710 | 174.0 | 176.0 | 183.0 | 173.0 |
| 2024-06-14 | 10.42 (+0.52) | 2.71 (+0.7) | 1.71 (+0.12) | 1379 | 4.03 | 1887 | 5.52 | 304 | 0.89 | 34195 | 175.5 | 173.5 | 179.0 | 172.0 |
| 2024-06-13 | 9.9 (+0.8) | 2.01 (+0.69) | 1.59 (-0.2) | 2403 | 9.02 | 1870 | 7.02 | -537 | 2.02 | 26629 | 173.0 | 165.0 | 173.0 | 163.5 |
| 2024-06-12 | 9.1 (+0.17) | 1.32 (+1.01) | 1.79 (+0.2) | 835 | 2.56 | 2747 | 8.41 | 549 | 1.68 | 32666 | 157.5 | 146.5 | 161.0 | 144.5 |
| 2024-06-11 | 8.93 (+0.68) | 0.31 (+0.05) | 1.59 (+0.29) | 1952 | 7.0 | 129 | 0.46 | 788 | 2.82 | 27904 | 146.5 | 140.0 | 148.5 | 138.0 |
| 2024-06-07 | 8.25 (+0.76) | 0.26 (0.0) | 1.3 (+0.12) | 1974 | 25.85 | -3 | 0.04 | 324 | 4.24 | 7637 | 135.0 | 131.0 | 136.0 | 130.0 |
| 2024-06-06 | 7.49 (+0.05) | 0.26 (0.0) | 1.18 (+0.03) | 120 | 2.56 | -2 | 0.04 | 89 | 1.9 | 4688 | 130.5 | 131.0 | 133.5 | 129.5 |
| 2024-06-05 | 7.44 (-0.18) | 0.26 (0.0) | 1.15 (0.0) | -354 | 17.05 | -1 | 0.05 | -3 | 0.14 | 2076 | 128.5 | 130.5 | 131.5 | 128.0 |
| 2024-06-04 | 7.62 (+0.01) | 0.26 (-0.01) | 1.15 (+0.01) | -231 | 6.93 | -8 | 0.24 | 8 | 0.24 | 3334 | 130.5 | 129.5 | 132.0 | 128.0 |
| 2024-06-03 | 7.61 (+0.02) | 0.27 (0.0) | 1.14 (+0.01) | 160 | 6.16 | 0 | 0.0 | 51 | 1.96 | 2599 | 129.5 | 130.0 | 132.0 | 128.5 |
| 2024-05-31 | 7.59 (+0.05) | 0.27 (0.0) | 1.13 (0.0) | 228 | 2.95 | 0 | 0.0 | -20 | 0.26 | 7732 | 127.5 | 131.0 | 135.5 | 127.5 |
| 2024-05-30 | 7.54 (-0.15) | 0.27 (0.0) | 1.13 (-0.02) | -382 | 9.9 | -3 | 0.08 | -49 | 1.27 | 3859 | 129.5 | 127.5 | 131.5 | 127.0 |
| 2024-05-29 | 7.69 (-0.06) | 0.27 (0.0) | 1.15 (+0.01) | -255 | 7.74 | -1 | 0.03 | 28 | 0.85 | 3293 | 128.5 | 131.0 | 131.5 | 128.0 |
| 2024-05-28 | 7.75 (+0.12) | 0.27 (0.0) | 1.14 (+0.14) | 141 | 2.2 | -3 | 0.05 | 396 | 6.18 | 6403 | 129.0 | 120.5 | 131.5 | 120.5 |
| 2024-05-27 | 7.63 (-0.03) | 0.27 (0.0) | 1.0 (+0.02) | -89 | 11.44 | -7 | 0.9 | 33 | 4.24 | 778 | 120.0 | 119.5 | 121.0 | 118.5 |
| 2024-05-24 | 7.66 (-0.05) | 0.27 (0.0) | 0.98 (0.0) | 39 | 3.41 | -3 | 0.26 | 5 | 0.44 | 1143 | 119.5 | 116.0 | 120.0 | 115.5 |
| 2024-05-23 | 7.71 (-0.06) | 0.27 (-0.01) | 0.98 (+0.01) | -155 | 22.14 | -5 | 0.71 | 15 | 2.14 | 700 | 116.5 | 119.5 | 119.5 | 116.5 |
| 2024-05-22 | 7.77 (+0.19) | 0.28 (0.0) | 0.97 (0.0) | 151 | 22.44 | -2 | 0.3 | 20 | 2.97 | 673 | 118.0 | 115.5 | 118.5 | 115.5 |
| 2024-05-21 | 7.58 (+0.03) | 0.28 (0.0) | 0.97 (0.0) | 115 | 31.17 | 0 | 0.0 | 4 | 1.08 | 369 | 115.5 | 116.0 | 116.5 | 115.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 7.55 (-0.01) | 0.28 (0.0) | 0.97 (+0.01) | 35 | 7.04 | -2 | 0.4 | 16 | 3.22 | 497 | 115.5 | 116.5 | 117.0 | 115.5 |
| 2024-05-17 | 7.56 (+0.04) | 0.28 (0.0) | 0.96 (0.0) | 123 | 36.94 | -1 | 0.3 | 1 | 0.3 | 333 | 116.5 | 116.0 | 117.0 | 116.0 |
| 2024-05-16 | 7.52 (-0.01) | 0.28 (0.0) | 0.96 (0.0) | 6 | 1.13 | -1 | 0.19 | 1 | 0.19 | 533 | 116.5 | 118.0 | 118.0 | 116.0 |
| 2024-05-15 | 7.53 (+0.02) | 0.28 (0.0) | 0.96 (-0.02) | 8 | 1.62 | -1 | 0.2 | -41 | 8.32 | 493 | 116.0 | 117.5 | 118.5 | 116.0 |
| 2024-05-14 | 7.51 (+0.02) | 0.28 (0.0) | 0.98 (0.0) | 36 | 10.03 | -2 | 0.56 | -21 | 5.85 | 359 | 117.5 | 117.0 | 118.0 | 116.5 |
| 2024-05-13 | 7.49 (-0.03) | 0.28 (0.0) | 0.98 (-0.04) | -82 | 14.16 | 0 | 0.0 | -109 | 18.83 | 579 | 116.5 | 118.0 | 118.0 | 116.0 |
| 2024-05-10 | 7.52 (+0.01) | 0.28 (0.0) | 1.02 (+0.01) | 19 | 2.03 | 0 | 0.0 | 26 | 2.77 | 938 | 118.5 | 117.0 | 119.0 | 116.0 |
| 2024-05-09 | 7.51 (-0.08) | 0.28 (0.0) | 1.01 (+0.03) | -205 | 31.83 | -2 | 0.31 | 80 | 12.42 | 644 | 115.5 | 118.0 | 119.0 | 115.5 |
| 2024-05-08 | 7.59 (-0.05) | 0.28 (0.0) | 0.98 (-0.02) | 126 | 30.88 | -1 | 0.25 | -45 | 11.03 | 408 | 117.0 | 115.5 | 117.0 | 115.0 |
| 2024-05-07 | 7.64 (+0.03) | 0.28 (0.0) | 1.0 (0.0) | 77 | 17.82 | 0 | 0.0 | 5 | 1.16 | 432 | 115.5 | 116.0 | 117.0 | 115.0 |
| 2024-05-06 | 7.61 (-0.03) | 0.28 (0.0) | 1.0 (0.0) | -64 | 13.45 | 0 | 0.0 | -17 | 3.57 | 476 | 115.5 | 117.5 | 118.0 | 115.5 |
| 2024-05-03 | 7.64 (+0.04) | 0.28 (0.0) | 1.0 (+0.06) | 10 | 1.04 | 0 | 0.0 | 163 | 16.98 | 960 | 117.0 | 117.5 | 120.0 | 116.5 |
| 2024-05-02 | 7.6 (0.0) | 0.28 (0.0) | 0.94 (-0.01) | 9 | 3.72 | -2 | 0.83 | -5 | 2.07 | 242 | 116.5 | 117.5 | 117.5 | 116.0 |
| 2024-04-30 | 7.6 (-0.01) | 0.28 (0.0) | 0.95 (0.0) | 43 | 13.07 | -6 | 1.82 | -11 | 3.34 | 329 | 117.0 | 118.0 | 118.0 | 117.0 |
| 2024-04-29 | 7.61 (-0.07) | 0.28 (0.0) | 0.95 (0.0) | -80 | 12.33 | 0 | 0.0 | -1 | 0.15 | 649 | 118.0 | 119.0 | 119.0 | 116.5 |
| 2024-04-26 | 7.68 (0.0) | 0.28 (+0.08) | 0.95 (0.0) | -100 | 15.82 | 223 | 35.28 | 5 | 0.79 | 632 | 117.0 | 116.0 | 117.0 | 114.5 |
| 2024-04-25 | 7.68 (-0.01) | 0.2 (0.0) | 0.95 (0.0) | 36 | 8.47 | -2 | 0.47 | 10 | 2.35 | 425 | 114.5 | 114.5 | 116.0 | 114.0 |
| 2024-04-24 | 7.69 (+0.03) | 0.2 (0.0) | 0.95 (+0.01) | 131 | 16.99 | 0 | 0.0 | 8 | 1.04 | 771 | 115.5 | 114.0 | 116.0 | 114.0 |
| 2024-04-23 | 7.66 (-0.02) | 0.2 (0.0) | 0.94 (-0.01) | 12 | 2.02 | 1 | 0.17 | -22 | 3.71 | 593 | 113.5 | 112.5 | 113.5 | 112.0 |
| 2024-04-22 | 7.68 (+0.08) | 0.2 (+0.2) | 0.95 (0.0) | 115 | 13.28 | 0 | 0.0 | -5 | 0.58 | 866 | 111.0 | 113.5 | 114.5 | 111.0 |
| 2024-04-19 | 7.6 (+0.08) | 0.0 (0.0) | 0.95 (-0.03) | -271 | 15.82 | 0 | 0.0 | -78 | 4.55 | 1713 | 113.5 | 116.0 | 116.0 | 110.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 7.52 (-0.03) | 0.0 (0.0) | 0.98 (+0.01) | -52 | 6.91 | -6 | 0.8 | 33 | 4.39 | 752 | 117.5 | 117.0 | 118.0 | 115.0 |
| 2024-04-17 | 7.55 (-0.1) | 0.0 (0.0) | 0.97 (-0.01) | -244 | 31.32 | -1 | 0.13 | -25 | 3.21 | 779 | 117.5 | 118.0 | 119.5 | 117.5 |
| 2024-04-16 | 7.65 (-0.03) | 0.0 (0.0) | 0.98 (-0.04) | -142 | 8.53 | 0 | 0.0 | -106 | 6.37 | 1665 | 117.5 | 121.0 | 121.0 | 117.0 |
| 2024-04-15 | 7.68 (-0.01) | 0.0 (0.0) | 1.02 (-0.13) | -62 | 3.99 | 0 | 0.0 | -360 | 23.2 | 1552 | 121.5 | 124.0 | 124.0 | 120.0 |
| 2024-04-12 | 7.69 (-0.04) | 0.0 (0.0) | 1.15 (-0.02) | -19 | 2.2 | -2 | 0.23 | -59 | 6.84 | 863 | 124.5 | 125.5 | 126.5 | 124.0 |
| 2024-04-11 | 7.73 (+0.01) | 0.0 (0.0) | 1.17 (-0.03) | 4 | 0.25 | -3 | 0.18 | -68 | 4.19 | 1623 | 125.5 | 127.5 | 127.5 | 124.5 |
| 2024-04-10 | 7.72 (+0.11) | 0.0 (0.0) | 1.2 (+0.02) | 329 | 27.44 | -6 | 0.5 | 49 | 4.09 | 1199 | 129.0 | 128.5 | 130.5 | 128.0 |
| 2024-04-09 | 7.61 (-0.05) | 0.0 (0.0) | 1.18 (+0.07) | -247 | 10.62 | -1 | 0.04 | 198 | 8.51 | 2326 | 127.5 | 129.0 | 131.5 | 127.5 |
| 2024-04-08 | 7.66 (-0.03) | 0.0 (0.0) | 1.11 (0.0) | -65 | 7.91 | 0 | 0.0 | -3 | 0.36 | 822 | 127.0 | 127.0 | 128.5 | 126.0 |
| 2024-04-03 | 7.69 (+0.04) | 0.0 (0.0) | 1.11 (-0.01) | 112 | 9.09 | -2 | 0.16 | -18 | 1.46 | 1232 | 127.5 | 125.0 | 127.5 | 125.0 |
| 2024-04-02 | 7.65 (-0.1) | 0.0 (0.0) | 1.12 (+0.05) | -237 | 10.47 | -1 | 0.04 | 109 | 4.82 | 2263 | 127.5 | 125.5 | 128.5 | 124.5 |
| 2024-04-01 | 7.75 (-0.14) | 0.0 (0.0) | 1.07 (+0.01) | 149 | 26.47 | 0 | 0.0 | 39 | 6.93 | 563 | 124.5 | 125.0 | 126.0 | 124.0 |
| 2024-03-29 | 7.89 (-0.14) | 0.0 (0.0) | 1.06 (+0.01) | -372 | 39.79 | -2 | 0.21 | 21 | 2.25 | 935 | 124.0 | 123.0 | 125.0 | 123.0 |
| 2024-03-28 | 8.03 (-0.04) | 0.0 (0.0) | 1.05 (0.0) | -70 | 8.89 | -2 | 0.25 | 1 | 0.13 | 787 | 123.5 | 124.0 | 125.0 | 123.0 |
| 2024-03-27 | 8.07 (+0.06) | 0.0 (0.0) | 1.05 (-0.01) | 208 | 18.37 | -1 | 0.09 | -21 | 1.86 | 1132 | 124.0 | 125.5 | 125.5 | 123.0 |
| 2024-03-26 | 8.01 (+0.01) | 0.0 (0.0) | 1.06 (-0.02) | -2 | 0.14 | -3 | 0.21 | -44 | 3.09 | 1423 | 124.5 | 127.5 | 128.5 | 124.0 |
| 2024-03-25 | 8.0 (0.0) | 0.0 (0.0) | 1.08 (0.0) | -13 | 1.71 | -1 | 0.13 | -15 | 1.97 | 760 | 127.5 | 128.0 | 129.0 | 127.0 |
| 2024-03-22 | 8.0 (-0.13) | 0.0 (0.0) | 1.08 (+0.02) | -551 | 18.81 | 0 | 0.0 | 47 | 1.6 | 2929 | 128.5 | 129.0 | 131.0 | 128.0 |
| 2024-03-21 | 8.13 (+0.01) | 0.0 (0.0) | 1.06 (0.0) | 7 | 0.88 | -1 | 0.13 | -1 | 0.13 | 799 | 127.0 | 127.5 | 128.5 | 126.5 |
| 2024-03-20 | 8.12 (-0.11) | 0.0 (0.0) | 1.06 (-0.09) | -198 | 12.4 | 0 | 0.0 | -218 | 13.65 | 1597 | 126.0 | 127.5 | 129.0 | 126.0 |
| 2024-03-19 | 8.23 (+0.08) | 0.0 (0.0) | 1.15 (+0.01) | 202 | 23.19 | -7 | 0.8 | 1 | 0.11 | 871 | 126.5 | 127.0 | 127.5 | 126.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 8.15 (+0.09) | 0.0 (0.0) | 1.14 (-0.01) | 270 | 33.71 | -2 | 0.25 | -14 | 1.75 | 801 | 126.5 | 124.0 | 126.5 | 124.0 |
| 2024-03-15 | 8.06 (-0.1) | 0.0 (0.0) | 1.15 (-0.02) | -351 | 24.49 | -1 | 0.07 | -53 | 3.7 | 1433 | 123.5 | 125.0 | 126.0 | 123.5 |
| 2024-03-14 | 8.16 (-0.01) | 0.0 (0.0) | 1.17 (-0.01) | -45 | 3.61 | -4 | 0.32 | -37 | 2.97 | 1247 | 125.5 | 126.0 | 127.5 | 125.0 |
| 2024-03-13 | 8.17 (-0.13) | 0.0 (0.0) | 1.18 (-0.03) | -568 | 28.47 | -2 | 0.1 | -61 | 3.06 | 1995 | 126.5 | 130.5 | 131.0 | 126.5 |
| 2024-03-12 | 8.3 (0.0) | 0.0 (0.0) | 1.21 (+0.01) | -11 | 0.81 | 1 | 0.07 | 7 | 0.52 | 1358 | 129.5 | 129.0 | 130.0 | 127.0 |
| 2024-03-11 | 8.3 (-0.18) | 0.0 (0.0) | 1.2 (-0.05) | -433 | 26.01 | 0 | 0.0 | -126 | 7.57 | 1665 | 128.5 | 130.0 | 131.0 | 128.0 |
| 2024-03-08 | 8.48 (+0.08) | 0.0 (0.0) | 1.25 (+0.06) | 205 | 3.13 | -4 | 0.06 | 165 | 2.52 | 6549 | 129.5 | 133.5 | 136.0 | 128.5 |
| 2024-03-07 | 8.4 (+0.05) | 0.0 (0.0) | 1.19 (-0.03) | 98 | 2.94 | -3 | 0.09 | -76 | 2.28 | 3328 | 131.5 | 133.0 | 135.5 | 131.0 |
| 2024-03-06 | 8.35 (-0.08) | 0.0 (0.0) | 1.22 (+0.11) | -152 | 8.2 | -1 | 0.05 | 299 | 16.14 | 1853 | 132.0 | 131.0 | 133.0 | 130.0 |
| 2024-03-05 | 8.43 (+0.05) | 0.0 (0.0) | 1.11 (+0.04) | 97 | 4.97 | -2 | 0.1 | 103 | 5.28 | 1951 | 131.5 | 131.5 | 133.0 | 131.0 |
| 2024-03-04 | 8.38 (+0.04) | 0.0 (0.0) | 1.07 (0.0) | 126 | 6.52 | -1 | 0.05 | 5 | 0.26 | 1933 | 130.5 | 131.5 | 132.5 | 130.0 |
| 2024-03-01 | 8.34 (-0.18) | 0.0 (-0.02) | 1.07 (0.0) | -463 | 27.87 | -50 | 3.01 | -20 | 1.2 | 1661 | 129.5 | 131.0 | 132.0 | 129.0 |
| 2024-02-29 | 8.52 (+0.09) | 0.02 (0.0) | 1.07 (0.0) | 303 | 21.06 | 0 | 0.0 | 14 | 0.97 | 1439 | 132.0 | 128.5 | 132.0 | 128.5 |
| 2024-02-27 | 8.43 (-0.06) | 0.02 (0.0) | 1.07 (-0.02) | 92 | 5.09 | -4 | 0.22 | -47 | 2.6 | 1808 | 128.5 | 131.5 | 132.0 | 128.0 |
| 2024-02-26 | 8.49 (-0.2) | 0.02 (0.0) | 1.09 (-0.03) | -375 | 11.9 | 1 | 0.03 | -87 | 2.76 | 3151 | 130.5 | 134.0 | 135.0 | 130.5 |
| 2024-02-23 | 8.69 (+0.29) | 0.02 (0.0) | 1.12 (+0.07) | 848 | 11.47 | -2 | 0.03 | 189 | 2.56 | 7392 | 132.5 | 133.0 | 137.0 | 132.5 |
| 2024-02-22 | 8.4 (+0.12) | 0.02 (0.0) | 1.05 (0.0) | 419 | 8.73 | -1 | 0.02 | -9 | 0.19 | 4801 | 131.5 | 130.5 | 132.0 | 129.5 |
| 2024-02-21 | 8.28 (-0.27) | 0.02 (-0.01) | 1.05 (-0.19) | -811 | 11.54 | -11 | 0.16 | -504 | 7.17 | 7029 | 129.5 | 130.0 | 131.5 | 128.0 |
| 2024-02-20 | 8.55 (+0.08) | 0.03 (0.0) | 1.24 (0.0) | 121 | 2.22 | -8 | 0.15 | -8 | 0.15 | 5447 | 135.5 | 135.0 | 138.0 | 134.0 |
| 2024-02-19 | 8.47 (-0.08) | 0.03 (0.0) | 1.24 (+0.12) | -93 | 1.32 | -3 | 0.04 | 317 | 4.48 | 7071 | 133.5 | 134.0 | 137.0 | 132.0 |
| 2024-02-16 | 8.55 (+0.01) | 0.03 (0.0) | 1.12 (-0.01) | 35 | 1.23 | -3 | 0.11 | -24 | 0.84 | 2841 | 132.5 | 132.5 | 133.0 | 131.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 8.54 (+0.59) | 0.03 (+0.01) | 1.13 (+0.06) | 1578 | 34.08 | 38 | 0.82 | 162 | 3.5 | 4630 | 131.5 | 129.0 | 132.0 | 128.0 |
| 2024-02-05 | 7.95 (-0.15) | 0.02 (0.0) | 1.07 (-0.01) | -473 | 25.42 | -3 | 0.16 | -15 | 0.81 | 1861 | 126.5 | 128.0 | 129.0 | 126.5 |
| 2024-02-02 | 8.1 (+0.19) | 0.02 (0.0) | 1.08 (-0.06) | 505 | 10.2 | 0 | 0.0 | -160 | 3.23 | 4953 | 128.0 | 126.5 | 129.5 | 126.0 |
| 2024-02-01 | 7.91 (-0.12) | 0.02 (0.0) | 1.14 (+0.11) | -294 | 6.51 | 0 | 0.0 | 298 | 6.6 | 4518 | 126.0 | 125.0 | 129.0 | 125.0 |
| 2024-01-31 | 8.03 (+0.02) | 0.02 (0.0) | 1.03 (0.0) | -21 | 1.31 | -1 | 0.06 | 4 | 0.25 | 1602 | 125.5 | 127.0 | 128.5 | 125.5 |
| 2024-01-30 | 8.01 (-0.01) | 0.02 (0.0) | 1.03 (+0.01) | 36 | 1.86 | -2 | 0.1 | 19 | 0.98 | 1937 | 127.0 | 127.0 | 127.5 | 126.0 |
| 2024-01-29 | 8.02 (+0.05) | 0.02 (0.0) | 1.02 (0.0) | 108 | 10.35 | -2 | 0.19 | -12 | 1.15 | 1043 | 126.5 | 126.0 | 127.5 | 125.5 |
| 2024-01-26 | 7.97 (-0.01) | 0.02 (0.0) | 1.02 (-0.01) | -59 | 5.31 | 0 | 0.0 | -16 | 1.44 | 1112 | 126.0 | 126.5 | 127.0 | 125.5 |
| 2024-01-25 | 7.98 (+0.09) | 0.02 (0.0) | 1.03 (+0.01) | 97 | 4.33 | -2 | 0.09 | 29 | 1.29 | 2241 | 126.5 | 128.5 | 129.0 | 126.5 |
| 2024-01-24 | 7.89 (-0.14) | 0.02 (0.0) | 1.02 (+0.01) | -372 | 12.14 | 0 | 0.0 | 19 | 0.62 | 3063 | 127.5 | 128.5 | 129.5 | 127.0 |
| 2024-01-23 | 8.03 (+0.03) | 0.02 (0.0) | 1.01 (0.0) | 69 | 7.24 | -3 | 0.31 | -3 | 0.31 | 953 | 127.0 | 127.5 | 128.0 | 126.0 |
| 2024-01-22 | 8.0 (+0.21) | 0.02 (-0.25) | 1.01 (-0.01) | 567 | 23.97 | -116 | 4.9 | -13 | 0.55 | 2365 | 127.0 | 127.0 | 128.0 | 126.0 |
| 2024-01-19 | 7.79 (-0.11) | 0.27 (0.0) | 1.02 (+0.01) | -447 | 10.26 | -3 | 0.07 | 13 | 0.3 | 4355 | 125.5 | 129.0 | 129.5 | 125.5 |
| 2024-01-18 | 7.9 (0.0) | 0.27 (0.0) | 1.01 (+0.02) | 43 | 3.35 | 1 | 0.08 | 54 | 4.2 | 1285 | 124.0 | 123.0 | 125.0 | 122.0 |
| 2024-01-17 | 7.9 (-0.11) | 0.27 (0.0) | 0.99 (+0.01) | -290 | 19.35 | 1 | 0.07 | 25 | 1.67 | 1499 | 122.0 | 124.0 | 125.0 | 121.5 |
| 2024-01-16 | 8.01 (+0.06) | 0.27 (0.0) | 0.98 (-0.01) | 148 | 19.73 | -1 | 0.13 | -16 | 2.13 | 750 | 124.0 | 123.5 | 124.0 | 122.0 |
| 2024-01-15 | 7.95 (+0.04) | 0.27 (-0.02) | 0.99 (-0.01) | 132 | 20.5 | -52 | 8.07 | -18 | 2.8 | 644 | 123.5 | 122.0 | 124.0 | 122.0 |
| 2024-01-12 | 7.91 (-0.07) | 0.29 (0.0) | 1.0 (-0.01) | -102 | 22.17 | 1 | 0.22 | -27 | 5.87 | 460 | 122.0 | 122.5 | 123.5 | 122.0 |
| 2024-01-11 | 7.98 (+0.03) | 0.29 (0.0) | 1.01 (+0.01) | 105 | 16.2 | -1 | 0.15 | 10 | 1.54 | 648 | 122.5 | 121.5 | 123.0 | 121.0 |
| 2024-01-10 | 7.95 (-0.11) | 0.29 (0.0) | 1.0 (-0.01) | 13 | 3.23 | 0 | 0.0 | -5 | 1.24 | 402 | 121.5 | 120.5 | 121.5 | 120.0 |
| 2024-01-09 | 8.06 (+0.09) | 0.29 (-0.05) | 1.01 (0.0) | 226 | 27.2 | -153 | 18.41 | -19 | 2.29 | 831 | 120.5 | 122.0 | 122.0 | 120.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 7.97 (+0.05) | 0.34 (-0.05) | 1.01 (-0.01) | 137 | 11.1 | -111 | 9.0 | -24 | 1.94 | 1234 | 120.5 | 123.0 | 124.0 | 120.5 |
| 2024-01-05 | 7.92 (-0.02) | 0.39 (-0.02) | 1.02 (-0.01) | -19 | 2.7 | -71 | 10.09 | -28 | 3.98 | 704 | 123.0 | 123.0 | 124.5 | 122.0 |
| 2024-01-04 | 7.94 (-0.03) | 0.41 (-0.02) | 1.03 (-0.01) | -77 | 5.65 | -38 | 2.79 | -21 | 1.54 | 1364 | 123.0 | 124.0 | 126.5 | 123.0 |
| 2024-01-03 | 7.97 (-0.07) | 0.43 (-0.04) | 1.04 (-0.01) | -150 | 14.48 | -133 | 12.84 | -22 | 2.12 | 1036 | 124.0 | 124.5 | 125.5 | 124.0 |
| 2024-01-02 | 8.04 (-0.04) | 0.47 (-0.02) | 1.05 (-0.02) | -126 | 16.3 | -44 | 5.69 | -68 | 8.8 | 773 | 126.0 | 127.5 | 127.5 | 125.0 |
| 2023-12-29 | 8.08 (-0.07) | 0.49 (-0.01) | 1.07 (-0.01) | -38 | 5.25 | -17 | 2.35 | -22 | 3.04 | 724 | 127.5 | 128.0 | 128.0 | 126.5 |
| 2023-12-28 | 8.15 (-0.08) | 0.5 (0.0) | 1.08 (-0.01) | -101 | 8.71 | -2 | 0.17 | -19 | 1.64 | 1160 | 128.0 | 129.0 | 129.0 | 127.5 |
| 2023-12-27 | 8.23 (+0.03) | 0.5 (0.0) | 1.09 (0.0) | -112 | 6.47 | -19 | 1.1 | -9 | 0.52 | 1731 | 128.0 | 127.5 | 129.5 | 127.0 |
| 2023-12-26 | 8.2 (+0.08) | 0.5 (0.0) | 1.09 (+0.02) | 213 | 22.61 | 0 | 0.0 | 51 | 5.41 | 942 | 126.5 | 126.0 | 127.5 | 125.5 |
| 2023-12-25 | 8.12 (+0.06) | 0.5 (0.0) | 1.07 (+0.01) | 157 | 16.04 | -1 | 0.1 | 22 | 2.25 | 979 | 125.0 | 125.5 | 126.0 | 124.5 |
| 2023-12-22 | 8.06 (+0.15) | 0.5 (-0.01) | 1.06 (-0.01) | 407 | 30.67 | -1 | 0.08 | -9 | 0.68 | 1327 | 124.5 | 126.0 | 126.5 | 124.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 7.64 (+0.62) | 6.86 (+0.06) | 1.25 (-0.09) | 1960 | 10.01 | 160 | 0.82 | -256 | 1.31 | 19572 | 204.0 | 202.0 | 213.0 | 199.5 |
| 2024-12-13 | 7.02 (-0.1) | 6.8 (+0.02) | 1.34 (-0.06) | -1069 | 5.87 | 55 | 0.3 | -158 | 0.87 | 18206 | 199.0 | 206.5 | 211.5 | 195.5 |
| 2024-12-06 | 7.12 (-0.66) | 6.78 (-0.01) | 1.4 (+0.4) | -1868 | 9.21 | -28 | 0.14 | 1108 | 5.46 | 20279 | 203.0 | 192.5 | 208.0 | 191.0 |
| 2024-11-29 | 7.78 (-0.5) | 6.79 (-0.13) | 1.0 (-0.01) | -1469 | 6.0 | -335 | 1.37 | -40 | 0.16 | 24482 | 191.0 | 207.0 | 207.0 | 180.5 |
| 2024-11-22 | 8.28 (+0.38) | 6.92 (-0.71) | 1.01 (-0.43) | 220 | 0.57 | -1933 | 5.04 | -1157 | 3.02 | 38349 | 201.5 | 207.0 | 207.0 | 187.0 |
| 2024-11-15 | 7.9 (-1.05) | 7.63 (0.0) | 1.44 (-0.54) | -2763 | 12.51 | 9 | 0.04 | -1481 | 6.7 | 22092 | 208.5 | 230.0 | 233.0 | 208.0 |
| 2024-11-08 | 8.95 (-0.11) | 7.63 (+0.18) | 1.98 (+0.39) | -654 | 1.44 | 489 | 1.07 | 1054 | 2.32 | 45505 | 229.5 | 209.5 | 242.5 | 207.0 |
| 2024-11-01 | 9.06 (+0.14) | 7.45 (-0.03) | 1.59 (-0.07) | 384 | 2.79 | -86 | 0.63 | -170 | 1.24 | 13754 | 209.5 | 218.5 | 218.5 | 205.0 |
| 2024-10-25 | 8.92 (+0.34) | 7.48 (-0.84) | 1.66 (-0.04) | 967 | 5.63 | -34 | 0.2 | -130 | 0.76 | 17188 | 216.0 | 229.0 | 235.0 | 213.0 |
| 2024-10-18 | 8.58 (-0.37) | 8.32 (-0.56) | 1.7 (+0.32) | -1946 | 4.9 | -1515 | 3.81 | 876 | 2.2 | 39742 | 226.5 | 224.0 | 246.0 | 220.5 |
| 2024-10-11 | 8.95 (-0.62) | 8.88 (-0.08) | 1.38 (+0.5) | -2109 | 6.42 | -204 | 0.62 | 1364 | 4.15 | 32860 | 224.0 | 221.5 | 230.0 | 215.5 |
| 2024-10-04 | 9.57 (-0.38) | 8.96 (-0.87) | 0.88 (+0.29) | -864 | 3.48 | -2378 | 9.58 | 785 | 3.16 | 24828 | 218.0 | 206.5 | 221.5 | 204.0 |
| 2024-09-27 | 9.95 (+0.19) | 9.83 (-2.29) | 0.59 (-0.09) | 966 | 1.79 | -6215 | 11.54 | -235 | 0.44 | 53841 | 211.5 | 238.0 | 238.5 | 208.0 |
| 2024-09-20 | 9.76 (-0.6) | 12.12 (-0.26) | 0.68 (-0.49) | -1929 | 6.17 | -707 | 2.26 | -1331 | 4.26 | 31266 | 237.0 | 243.0 | 249.0 | 230.0 |
| 2024-09-13 | 10.36 (-1.56) | 12.38 (+0.59) | 1.17 (+0.38) | -3518 | 7.56 | 1615 | 3.47 | 1029 | 2.21 | 46505 | 241.0 | 226.0 | 250.0 | 224.5 |
| 2024-09-06 | 11.92 (+1.51) | 11.79 (-0.36) | 0.79 (-0.51) | 4425 | 7.47 | -990 | 1.67 | -1405 | 2.37 | 59229 | 229.5 | 268.5 | 272.0 | 227.5 |
| 2024-08-30 | 10.41 (-0.8) | 12.15 (+0.1) | 1.3 (+0.14) | -1579 | 2.04 | 274 | 0.35 | 404 | 0.52 | 77353 | 266.0 | 264.0 | 283.0 | 250.5 |
| 2024-08-23 | 11.21 (+0.71) | 12.05 (+0.47) | 1.16 (-0.17) | 2368 | 2.1 | 1267 | 1.12 | -472 | 0.42 | 112906 | 260.0 | 256.0 | 277.5 | 244.5 |
| 2024-08-16 | 10.5 (+1.43) | 11.58 (-0.62) | 1.33 (+0.04) | 4893 | 5.13 | -1681 | 1.76 | 115 | 0.12 | 95426 | 250.5 | 212.5 | 250.5 | 199.5 |
| 2024-08-09 | 9.07 (-0.01) | 12.2 (-0.99) | 1.29 (-0.08) | 40 | 0.06 | -2686 | 3.77 | -236 | 0.33 | 71206 | 208.0 | 202.5 | 221.0 | 182.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 9.08 (-0.89) | 13.19 (+2.23) | 1.37 (-0.11) | -3865 | 4.1 | 6053 | 6.42 | -288 | 0.31 | 94322 | 225.0 | 210.0 | 257.0 | 204.5 |
| 2024-07-26 | 9.97 (-0.08) | 10.96 (+1.78) | 1.48 (-0.22) | 614 | 2.93 | 1044 | 4.98 | -595 | 2.84 | 20957 | 204.5 | 207.0 | 210.0 | 193.5 |
| 2024-07-19 | 10.05 (-0.12) | 9.18 (+1.57) | 1.7 (-0.47) | -314 | 0.47 | 4264 | 6.35 | -1271 | 1.89 | 67158 | 207.5 | 221.5 | 228.0 | 207.5 |
| 2024-07-12 | 10.17 (+0.4) | 7.61 (+2.02) | 2.17 (-0.3) | 83 | 0.07 | 5467 | 4.59 | -822 | 0.69 | 119007 | 216.0 | 202.0 | 232.5 | 197.5 |
| 2024-07-05 | 9.77 (+0.79) | 5.59 (+0.19) | 2.47 (-0.23) | 571 | 0.66 | 528 | 0.61 | -628 | 0.73 | 86479 | 199.0 | 180.0 | 199.0 | 174.5 |
| 2024-06-28 | 8.98 (-0.44) | 5.4 (+1.17) | 2.7 (-0.17) | -1719 | 3.57 | 3165 | 6.58 | -465 | 0.97 | 48090 | 180.0 | 177.0 | 182.5 | 163.5 |
| 2024-06-21 | 9.42 (-1.0) | 4.23 (+1.52) | 2.87 (+1.16) | -1718 | 1.98 | 4152 | 4.8 | 3171 | 3.66 | 86585 | 179.0 | 176.0 | 184.5 | 165.5 |
| 2024-06-14 | 10.42 (+2.17) | 2.71 (+2.45) | 1.71 (+0.41) | 6569 | 5.41 | 6633 | 5.46 | 1104 | 0.91 | 121395 | 175.5 | 140.0 | 179.0 | 138.0 |
| 2024-06-07 | 8.25 (+0.66) | 0.26 (-0.01) | 1.3 (+0.17) | 1669 | 8.21 | -14 | 0.07 | 469 | 2.31 | 20337 | 135.0 | 130.0 | 136.0 | 128.0 |
| 2024-05-31 | 7.59 (-0.07) | 0.27 (0.0) | 1.13 (+0.15) | -357 | 1.62 | -14 | 0.06 | 388 | 1.76 | 22067 | 127.5 | 119.5 | 135.5 | 118.5 |
| 2024-05-24 | 7.66 (+0.1) | 0.27 (-0.01) | 0.98 (+0.02) | 185 | 5.47 | -12 | 0.35 | 60 | 1.77 | 3384 | 119.5 | 116.5 | 120.0 | 115.5 |
| 2024-05-17 | 7.56 (+0.04) | 0.28 (0.0) | 0.96 (-0.06) | 91 | 3.96 | -5 | 0.22 | -169 | 7.35 | 2298 | 116.5 | 118.0 | 118.5 | 116.0 |
| 2024-05-10 | 7.52 (-0.12) | 0.28 (0.0) | 1.02 (+0.02) | -47 | 1.62 | -3 | 0.1 | 49 | 1.69 | 2901 | 118.5 | 117.5 | 119.0 | 115.0 |
| 2024-05-03 | 7.64 (-0.04) | 0.28 (0.0) | 1.0 (+0.05) | -18 | 0.83 | -8 | 0.37 | 146 | 6.69 | 2181 | 117.0 | 119.0 | 120.0 | 116.0 |
| 2024-04-26 | 7.68 (+0.08) | 0.28 (+0.28) | 0.95 (0.0) | 194 | 5.9 | 222 | 6.75 | -4 | 0.12 | 3289 | 117.0 | 113.5 | 117.0 | 111.0 |
| 2024-04-19 | 7.6 (-0.09) | 0.0 (0.0) | 0.95 (-0.2) | -771 | 11.93 | -7 | 0.11 | -536 | 8.29 | 6462 | 113.5 | 124.0 | 124.0 | 110.5 |
| 2024-04-12 | 7.69 (0.0) | 0.0 (0.0) | 1.15 (+0.04) | 2 | 0.03 | -12 | 0.18 | 117 | 1.71 | 6835 | 124.5 | 127.0 | 131.5 | 124.0 |
| 2024-04-03 | 7.69 (-0.2) | 0.0 (0.0) | 1.11 (+0.05) | 24 | 0.59 | -3 | 0.07 | 130 | 3.2 | 4058 | 127.5 | 125.0 | 128.5 | 124.0 |
| 2024-03-29 | 7.89 (-0.11) | 0.0 (0.0) | 1.06 (-0.02) | -249 | 4.94 | -9 | 0.18 | -58 | 1.15 | 5040 | 124.0 | 128.0 | 129.0 | 123.0 |
| 2024-03-22 | 8.0 (-0.06) | 0.0 (0.0) | 1.08 (-0.07) | -270 | 3.86 | -10 | 0.14 | -185 | 2.64 | 6999 | 128.5 | 124.0 | 131.0 | 124.0 |
| 2024-03-15 | 8.06 (-0.42) | 0.0 (0.0) | 1.15 (-0.1) | -1408 | 18.29 | -6 | 0.08 | -270 | 3.51 | 7700 | 123.5 | 130.0 | 131.0 | 123.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 8.48 (+0.14) | 0.0 (0.0) | 1.25 (+0.18) | 374 | 2.39 | -11 | 0.07 | 496 | 3.18 | 15616 | 129.5 | 131.5 | 136.0 | 128.5 |
| 2024-03-01 | 8.34 (-0.35) | 0.0 (-0.02) | 1.07 (-0.05) | -443 | 5.5 | -53 | 0.66 | -140 | 1.74 | 8061 | 129.5 | 134.0 | 135.0 | 128.0 |
| 2024-02-23 | 8.69 (+0.14) | 0.02 (-0.01) | 1.12 (0.0) | 484 | 1.52 | -25 | 0.08 | -15 | 0.05 | 31742 | 132.5 | 134.0 | 138.0 | 128.0 |
| 2024-02-16 | 8.55 (+0.6) | 0.03 (+0.01) | 1.12 (+0.05) | 1613 | 21.59 | 35 | 0.47 | 138 | 1.85 | 7472 | 132.5 | 129.0 | 133.0 | 128.0 |
| 2024-02-05 | 7.95 (-0.15) | 0.02 (0.0) | 1.07 (-0.01) | -473 | 25.42 | -3 | 0.16 | -15 | 0.81 | 1861 | 126.5 | 128.0 | 129.0 | 126.5 |
| 2024-02-02 | 8.1 (+0.13) | 0.02 (0.0) | 1.08 (+0.06) | 334 | 2.38 | -5 | 0.04 | 149 | 1.06 | 14056 | 128.0 | 126.0 | 129.5 | 125.0 |
| 2024-01-26 | 7.97 (+0.18) | 0.02 (-0.25) | 1.02 (0.0) | 302 | 3.1 | -121 | 1.24 | 16 | 0.16 | 9736 | 126.0 | 127.0 | 129.5 | 125.5 |
| 2024-01-19 | 7.79 (-0.12) | 0.27 (-0.02) | 1.02 (+0.02) | -414 | 4.85 | -54 | 0.63 | 58 | 0.68 | 8536 | 125.5 | 122.0 | 129.5 | 121.5 |
| 2024-01-12 | 7.91 (-0.01) | 0.29 (-0.1) | 1.0 (-0.02) | 379 | 10.6 | -264 | 7.38 | -65 | 1.82 | 3577 | 122.0 | 123.0 | 124.0 | 120.0 |
| 2024-01-05 | 7.92 (-0.16) | 0.39 (-0.1) | 1.02 (-0.05) | -372 | 9.59 | -286 | 7.37 | -139 | 3.58 | 3878 | 123.0 | 127.5 | 127.5 | 122.0 |
| 2023-12-29 | 8.08 (+0.02) | 0.49 (-0.01) | 1.07 (+0.01) | 119 | 2.15 | -39 | 0.7 | 23 | 0.42 | 5538 | 127.5 | 125.5 | 129.5 | 124.5 |
| 2023-12-22 | 8.06 (-0.09) | 0.5 (-0.23) | 1.06 (-0.14) | -96 | 1.3 | -601 | 8.12 | -376 | 5.08 | 7397 | 124.5 | 130.0 | 130.0 | 123.0 |
| 2023-12-15 | 8.15 (+0.02) | 0.73 (-0.36) | 1.2 (-0.24) | 422 | 2.43 | -993 | 5.71 | -637 | 3.66 | 17390 | 130.0 | 132.5 | 133.0 | 127.0 |
| 2023-12-08 | 8.13 (-0.35) | 1.09 (+0.22) | 1.44 (-0.09) | -652 | 4.0 | 598 | 3.67 | -262 | 1.61 | 16307 | 136.0 | 140.0 | 140.5 | 133.0 |
| 2023-12-01 | 8.48 (+0.53) | 0.87 (+0.15) | 1.53 (+0.04) | 1630 | 4.47 | 401 | 1.1 | 114 | 0.31 | 36430 | 139.5 | 138.5 | 141.0 | 131.5 |
| 2023-11-24 | 7.95 (+0.22) | 0.72 (+0.14) | 1.49 (+0.11) | 166 | 0.6 | 401 | 1.44 | 296 | 1.06 | 27871 | 136.5 | 130.0 | 141.5 | 128.5 |
| 2023-11-17 | 7.73 (+0.17) | 0.58 (-0.01) | 1.38 (+0.01) | 46 | 0.26 | -23 | 0.13 | 27 | 0.15 | 17861 | 129.5 | 130.5 | 134.5 | 127.0 |
| 2023-11-10 | 7.56 (+0.24) | 0.59 (+0.03) | 1.37 (+0.03) | 1262 | 5.37 | 75 | 0.32 | 98 | 0.42 | 23483 | 127.0 | 122.5 | 132.0 | 122.5 |
| 2023-11-03 | 7.32 (+0.15) | 0.56 (+0.01) | 1.34 (+0.02) | 1292 | 16.37 | 26 | 0.33 | 49 | 0.62 | 7891 | 121.0 | 117.0 | 122.5 | 115.0 |
| 2023-10-27 | 7.17 (-0.19) | 0.55 (+0.07) | 1.32 (-0.03) | -1105 | 9.0 | 84 | 0.68 | -74 | 0.6 | 12272 | 117.0 | 119.0 | 124.5 | 116.5 |
| 2023-10-20 | 7.36 (-0.18) | 0.48 (+0.04) | 1.35 (+0.12) | -1112 | 6.96 | 111 | 0.7 | 297 | 1.86 | 15971 | 120.0 | 117.5 | 126.0 | 114.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 7.54 (+0.01) | 0.44 (0.0) | 1.23 (+0.18) | 316 | 4.93 | 0 | 0.0 | 489 | 7.62 | 6415 | 118.0 | 113.5 | 120.0 | 112.5 |
| 2023-10-06 | 7.53 (+0.22) | 0.44 (-0.07) | 1.05 (-0.03) | -220 | 2.54 | -200 | 2.31 | -57 | 0.66 | 8666 | 112.0 | 118.0 | 118.5 | 108.5 |
| 2023-09-28 | 7.31 (-0.6) | 0.51 (-0.04) | 1.08 (+0.12) | -967 | 9.74 | -114 | 1.15 | 306 | 3.08 | 9932 | 117.5 | 109.0 | 120.0 | 106.5 |
| 2023-09-22 | 7.91 (-0.27) | 0.55 (0.0) | 0.96 (-0.04) | -435 | 11.7 | 0 | 0.0 | -99 | 2.66 | 3718 | 109.0 | 112.0 | 114.0 | 104.5 |
| 2023-09-15 | 8.18 (+0.18) | 0.55 (-0.28) | 1.0 (-0.01) | 874 | 24.94 | -742 | 21.18 | -18 | 0.51 | 3504 | 113.5 | 111.0 | 114.0 | 109.0 |
| 2023-09-08 | 8.0 (-0.07) | 0.83 (-0.13) | 1.01 (-0.01) | -281 | 5.82 | -370 | 7.66 | -43 | 0.89 | 4831 | 111.5 | 114.5 | 118.0 | 111.5 |
| 2023-09-01 | 8.07 (-0.08) | 0.96 (0.0) | 1.02 (0.0) | 169 | 6.0 | 0 | 0.0 | 16 | 0.57 | 2818 | 114.0 | 111.0 | 114.5 | 109.0 |
| 2023-08-25 | 8.15 (-0.1) | 0.96 (-0.15) | 1.02 (0.0) | 542 | 10.48 | -409 | 7.91 | -21 | 0.41 | 5173 | 111.0 | 110.5 | 116.0 | 108.5 |
| 2023-08-18 | 8.25 (+0.64) | 1.11 (-0.1) | 1.02 (0.0) | 1701 | 23.67 | -250 | 3.48 | 21 | 0.29 | 7186 | 109.0 | 109.0 | 113.0 | 103.0 |
| 2023-08-11 | 7.61 (-0.02) | 1.21 (-0.01) | 1.02 (-0.05) | 8 | 0.12 | -48 | 0.7 | -145 | 2.13 | 6811 | 113.5 | 121.5 | 121.5 | 112.0 |
| 2023-08-04 | 7.63 (-0.16) | 1.22 (-0.03) | 1.07 (-0.07) | -541 | 6.9 | -60 | 0.77 | -199 | 2.54 | 7837 | 121.0 | 129.5 | 130.0 | 118.5 |
| 2023-07-28 | 7.79 (+0.21) | 1.25 (-0.05) | 1.14 (-0.09) | 957 | 8.37 | -158 | 1.38 | -244 | 2.14 | 11427 | 128.5 | 129.5 | 131.5 | 124.0 |
| 2023-07-21 | 7.58 (+0.1) | 1.3 (-0.04) | 1.23 (-0.17) | 787 | 3.94 | -102 | 0.51 | -447 | 2.24 | 19980 | 129.5 | 137.5 | 138.5 | 125.0 |
| 2023-07-14 | 7.48 (+0.67) | 1.34 (+0.01) | 1.4 (-0.03) | 1490 | 5.82 | 28 | 0.11 | -87 | 0.34 | 25614 | 138.0 | 135.0 | 141.5 | 133.0 |
| 2023-07-07 | 6.81 (-0.05) | 1.33 (+0.25) | 1.43 (+0.18) | -1779 | 2.8 | 731 | 1.15 | 495 | 0.78 | 63541 | 134.0 | 130.0 | 148.5 | 128.0 |
| 2023-06-30 | 6.86 (+0.62) | 1.08 (+0.23) | 1.25 (+0.07) | -1264 | 5.82 | 636 | 2.93 | 190 | 0.87 | 21716 | 128.5 | 123.5 | 131.0 | 121.5 |
| 2023-06-21 | 6.24 (-0.67) | 0.85 (0.0) | 1.18 (-0.08) | -441 | 3.67 | -10 | 0.08 | -229 | 1.91 | 12015 | 123.0 | 128.0 | 130.5 | 122.5 |
| 2023-06-16 | 6.91 (-0.93) | 0.85 (+0.12) | 1.26 (-0.12) | -2826 | 4.35 | 329 | 0.51 | -311 | 0.48 | 65011 | 127.0 | 132.0 | 137.5 | 126.0 |
| 2023-06-09 | 7.84 (+0.61) | 0.73 (+0.41) | 1.38 (+0.35) | 1372 | 2.78 | 1113 | 2.25 | 933 | 1.89 | 49364 | 128.0 | 106.0 | 128.0 | 106.0 |
| 2023-06-02 | 7.23 (-0.16) | 0.32 (+0.06) | 1.03 (+0.03) | 432 | 10.27 | 149 | 3.54 | 83 | 1.97 | 4205 | 105.0 | 106.0 | 107.0 | 103.5 |
| 2023-05-26 | 7.39 (-0.07) | 0.26 (+0.06) | 1.0 (+0.03) | 88 | 1.96 | 161 | 3.59 | 88 | 1.96 | 4483 | 104.5 | 100.0 | 107.0 | 99.8 |
| 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 | |||
| 2023-05-19 | 7.46 (+0.04) | 0.2 (0.0) | 0.97 (+0.04) | 196 | 9.73 | 2 | 0.1 | 102 | 5.06 | 2015 | 99.7 | 97.9 | 101.5 | 97.0 |
| 2023-05-12 | 7.42 (-0.13) | 0.2 (0.0) | 0.93 (0.0) | -652 | 23.23 | 13 | 0.46 | 22 | 0.78 | 2807 | 98.0 | 101.0 | 101.0 | 95.8 |
| 2023-05-05 | 7.55 (-0.11) | 0.2 (0.0) | 0.93 (-0.01) | 115 | 5.88 | 0 | 0.0 | -40 | 2.04 | 1957 | 99.9 | 98.7 | 101.0 | 97.7 |
| 2023-04-28 | 7.66 (-0.36) | 0.2 (0.0) | 0.94 (0.0) | -1654 | 29.48 | -12 | 0.21 | -6 | 0.11 | 5611 | 98.0 | 102.0 | 103.5 | 95.4 |
| 2023-04-21 | 8.02 (-0.46) | 0.2 (0.0) | 0.94 (-0.03) | -2473 | 23.59 | -4 | 0.04 | -61 | 0.58 | 10485 | 102.0 | 106.5 | 112.0 | 102.0 |
| 2023-04-14 | 8.48 (-0.07) | 0.2 (0.0) | 0.97 (0.0) | -348 | 11.86 | 0 | 0.0 | -3 | 0.1 | 2933 | 106.5 | 107.5 | 108.5 | 106.5 |
| 2023-04-07 | 8.55 (-0.06) | 0.2 (-0.01) | 0.97 (0.0) | -88 | 11.31 | -2 | 0.26 | -15 | 1.93 | 778 | 107.0 | 108.0 | 108.5 | 106.5 |
| 2023-03-31 | 8.61 (-0.25) | 0.21 (-0.05) | 0.97 (-0.01) | -835 | 12.61 | -83 | 1.25 | -12 | 0.18 | 6622 | 108.0 | 110.5 | 111.0 | 107.0 |
| 2023-03-24 | 8.86 (-0.02) | 0.26 (-0.01) | 0.98 (+0.02) | 169 | 2.81 | -3 | 0.05 | 44 | 0.73 | 6006 | 110.5 | 107.0 | 112.0 | 107.0 |
| 2023-03-17 | 8.88 (-0.15) | 0.27 (0.0) | 0.96 (-0.06) | 105 | 1.55 | 0 | 0.0 | -155 | 2.29 | 6773 | 106.5 | 108.0 | 109.5 | 104.5 |
| 2023-03-10 | 9.03 (+0.19) | 0.27 (+0.04) | 1.02 (+0.07) | 530 | 3.28 | 91 | 0.56 | 175 | 1.08 | 16182 | 110.0 | 104.0 | 113.0 | 104.0 |
| 2023-03-03 | 8.84 (-0.15) | 0.23 (0.0) | 0.95 (0.0) | -221 | 12.14 | 1 | 0.05 | 8 | 0.44 | 1821 | 103.0 | 103.0 | 104.5 | 101.5 |
| 2023-02-24 | 8.99 (-0.26) | 0.23 (0.0) | 0.95 (+0.04) | -807 | 15.18 | 2 | 0.04 | 101 | 1.9 | 5317 | 103.0 | 104.0 | 105.0 | 101.5 |
| 2023-02-17 | 9.25 (+0.16) | 0.23 (0.0) | 0.91 (-0.07) | -400 | 4.7 | -1 | 0.01 | -176 | 2.07 | 8513 | 104.0 | 106.0 | 107.0 | 101.5 |
| 2023-02-10 | 9.09 (+0.01) | 0.23 (0.0) | 0.98 (-0.01) | -252 | 2.24 | -1 | 0.01 | -26 | 0.23 | 11246 | 107.0 | 107.5 | 113.5 | 106.0 |
| 2023-02-03 | 9.08 (-0.15) | 0.23 (-0.02) | 0.99 (+0.07) | 34 | 0.26 | -60 | 0.46 | 192 | 1.47 | 13078 | 107.5 | 107.5 | 111.0 | 105.5 |
| 2023-01-17 | 9.23 (+0.29) | 0.25 (0.0) | 0.92 (+0.01) | 763 | 26.05 | -2 | 0.07 | 9 | 0.31 | 2929 | 104.5 | 103.0 | 105.0 | 102.5 |
| 2023-01-13 | 8.94 (-0.2) | 0.25 (+0.04) | 0.91 (-0.01) | -535 | 4.5 | 125 | 1.05 | -17 | 0.14 | 11878 | 101.5 | 104.0 | 107.0 | 101.0 |
| 2023-01-06 | 9.14 (+0.03) | 0.21 (0.0) | 0.92 (+0.21) | 167 | 4.4 | 1 | 0.03 | 559 | 14.72 | 3797 | 102.0 | 96.3 | 103.0 | 96.0 |
| 2022-12-30 | 9.11 (-0.25) | 0.21 (+0.19) | 0.71 (-0.1) | -395 | 9.88 | 0 | 0.0 | -248 | 6.2 | 3999 | 96.3 | 99.5 | 100.5 | 95.0 |
| 2022-12-23 | 9.36 (-0.16) | 0.02 (0.0) | 0.81 (+0.18) | -377 | 6.12 | 0 | 0.0 | 471 | 7.64 | 6161 | 99.5 | 102.0 | 106.0 | 98.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 9.52 (+0.22) | 0.02 (0.0) | 0.63 (-0.05) | 644 | 13.54 | -1 | 0.02 | -120 | 2.52 | 4756 | 102.5 | 104.0 | 106.0 | 101.0 |
| 2022-12-09 | 9.3 (-0.42) | 0.02 (0.0) | 0.68 (-0.11) | -1126 | 8.88 | 1 | 0.01 | -294 | 2.32 | 12681 | 105.0 | 111.0 | 113.0 | 102.5 |
| 2022-12-02 | 9.72 (+0.51) | 0.02 (-0.74) | 0.79 (+0.01) | 1891 | 11.7 | -1999 | 12.37 | 1 | 0.01 | 16163 | 108.5 | 103.0 | 111.0 | 101.5 |
| 2022-11-25 | 9.21 (-0.06) | 0.76 (-0.27) | 0.78 (0.0) | 10 | 0.08 | -734 | 5.52 | 15 | 0.11 | 13307 | 104.0 | 106.5 | 108.0 | 102.5 |
| 2022-11-18 | 9.27 (-0.71) | 1.03 (0.0) | 0.78 (-0.04) | -1731 | 5.22 | -10 | 0.03 | -109 | 0.33 | 33179 | 106.0 | 97.8 | 112.5 | 97.5 |
| 2022-11-11 | 9.98 (+0.49) | 1.03 (-1.07) | 0.82 (0.0) | 2063 | 13.36 | -2893 | 18.74 | 8 | 0.05 | 15441 | 97.8 | 95.7 | 101.5 | 92.0 |
| 2022-11-04 | 9.49 (-0.18) | 2.1 (-0.14) | 0.82 (0.0) | 122 | 2.0 | -381 | 6.26 | 3 | 0.05 | 6090 | 96.7 | 92.6 | 96.7 | 92.5 |
| 2022-10-28 | 9.67 (+0.48) | 2.24 (-0.13) | 0.82 (+0.02) | 1234 | 17.27 | -340 | 4.76 | 49 | 0.69 | 7145 | 91.4 | 91.2 | 93.0 | 87.1 |
| 2022-10-21 | 9.19 (-0.22) | 2.37 (0.0) | 0.8 (+0.08) | -321 | 5.61 | 0 | 0.0 | 205 | 3.58 | 5723 | 89.6 | 88.5 | 93.6 | 87.5 |
| 2022-10-14 | 9.41 (+0.42) | 2.37 (+0.01) | 0.72 (+0.05) | 1086 | 10.78 | 8 | 0.08 | 129 | 1.28 | 10078 | 90.5 | 91.1 | 93.0 | 85.1 |
| 2022-10-07 | 8.99 (+0.94) | 2.36 (-1.46) | 0.67 (-0.06) | 2124 | 11.29 | -4850 | 25.78 | -155 | 0.82 | 18810 | 94.6 | 93.5 | 98.7 | 90.3 |
| 2022-09-30 | 8.05 (+0.39) | 3.82 (-0.7) | 0.73 (-0.03) | 175 | 0.74 | -1888 | 7.95 | -65 | 0.27 | 23762 | 96.0 | 108.0 | 110.0 | 89.2 |
| 2022-09-23 | 7.66 (-0.22) | 4.52 (-0.07) | 0.76 (-0.03) | -631 | 11.6 | -208 | 3.82 | -98 | 1.8 | 5438 | 113.0 | 121.5 | 123.5 | 110.5 |
| 2022-09-16 | 7.88 (-0.04) | 4.59 (-0.05) | 0.79 (+0.02) | 454 | 11.4 | -133 | 3.34 | 51 | 1.28 | 3981 | 122.0 | 126.0 | 127.5 | 121.0 |
| 2022-09-08 | 7.92 (-0.11) | 4.64 (-0.11) | 0.77 (-0.02) | -322 | 4.69 | -293 | 4.27 | -54 | 0.79 | 6865 | 124.5 | 128.5 | 128.5 | 116.0 |
| 2022-09-02 | 8.03 (+0.07) | 4.75 (+0.02) | 0.79 (+0.01) | 689 | 8.21 | 61 | 0.73 | 41 | 0.49 | 8394 | 128.5 | 124.0 | 132.0 | 123.0 |
| 2022-08-26 | 7.96 (-0.23) | 4.73 (+0.05) | 0.78 (-0.06) | 722 | 6.01 | 140 | 1.17 | -171 | 1.42 | 12016 | 128.0 | 128.5 | 133.5 | 126.5 |
| 2022-08-19 | 8.19 (+0.86) | 4.68 (-0.31) | 0.84 (+0.09) | 3830 | 28.52 | -872 | 6.49 | 250 | 1.86 | 13428 | 129.5 | 122.5 | 130.0 | 122.0 |
| 2022-08-12 | 7.33 (+1.07) | 4.99 (-0.71) | 0.75 (-0.19) | 498 | 1.94 | -1914 | 7.45 | -524 | 2.04 | 25701 | 122.5 | 129.5 | 132.0 | 115.5 |
| 2022-08-05 | 6.26 (-0.57) | 5.7 (+0.28) | 0.94 (+0.07) | -963 | 6.14 | 753 | 4.8 | 198 | 1.26 | 15688 | 129.5 | 127.5 | 132.0 | 123.0 |
| 2022-07-29 | 6.83 (+0.28) | 5.42 (+0.36) | 0.87 (-0.02) | 1343 | 9.9 | 990 | 7.3 | -59 | 0.43 | 13567 | 129.0 | 124.0 | 131.0 | 122.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 6.55 (-0.35) | 5.06 (+0.45) | 0.89 (+0.09) | -1443 | 5.93 | 1213 | 4.98 | 242 | 0.99 | 24334 | 125.0 | 123.0 | 130.5 | 120.0 |
| 2022-07-15 | 6.9 (-0.4) | 4.61 (0.0) | 0.8 (+0.05) | 680 | 2.99 | 4 | 0.02 | 142 | 0.62 | 22776 | 122.0 | 113.5 | 124.0 | 105.0 |
| 2022-07-08 | 7.3 (0.0) | 4.61 (-0.67) | 0.75 (-0.02) | -228 | 0.69 | -1811 | 5.46 | -61 | 0.18 | 33183 | 111.0 | 122.0 | 125.5 | 101.0 |
| 2022-07-01 | 7.3 (+0.45) | 5.28 (-0.05) | 0.77 (-0.08) | 608 | 5.02 | 1243 | 10.27 | -214 | 1.77 | 12103 | 122.0 | 130.0 | 135.5 | 121.0 |
| 2022-06-24 | 6.85 (-0.06) | 5.33 (-0.09) | 0.85 (-0.05) | 11 | 0.05 | -218 | 1.09 | -132 | 0.66 | 20073 | 128.5 | 129.0 | 129.5 | 117.0 |
| 2022-06-17 | 6.91 (-0.19) | 5.42 (+0.32) | 0.9 (-0.14) | -1386 | 7.4 | 849 | 4.53 | -389 | 2.08 | 18741 | 129.5 | 146.5 | 149.5 | 126.0 |
| 2022-06-10 | 7.1 (+0.15) | 5.1 (+0.09) | 1.04 (-0.13) | 854 | 5.1 | 247 | 1.47 | -358 | 2.14 | 16761 | 148.5 | 148.0 | 152.5 | 145.0 |
| 2022-06-02 | 6.95 (+0.18) | 5.01 (+0.32) | 1.17 (+0.16) | 1893 | 9.2 | 863 | 4.2 | 439 | 2.13 | 20566 | 146.0 | 146.5 | 151.0 | 144.0 |
| 2022-05-27 | 6.77 (+0.1) | 4.69 (+0.13) | 1.01 (-0.02) | 815 | 4.62 | 350 | 1.99 | -52 | 0.29 | 17631 | 143.5 | 146.0 | 147.0 | 137.0 |
| 2022-05-20 | 6.67 (+0.32) | 4.56 (+0.55) | 1.03 (+0.2) | 1897 | 7.35 | 1497 | 5.8 | 531 | 2.06 | 25824 | 144.0 | 138.0 | 145.0 | 134.5 |
| 2022-05-13 | 6.35 (+0.22) | 4.01 (+0.03) | 0.83 (-0.08) | 895 | 6.68 | 73 | 0.55 | -190 | 1.42 | 13390 | 135.5 | 132.5 | 138.5 | 130.0 |
| 2022-05-06 | 6.13 (-0.19) | 3.98 (+0.01) | 0.91 (+0.03) | -390 | 1.24 | 49 | 0.16 | 72 | 0.23 | 31416 | 134.5 | 142.0 | 145.0 | 130.5 |
| 2022-04-29 | 6.32 (+0.46) | 3.97 (+1.14) | 0.88 (+0.01) | -228 | 0.51 | 3081 | 6.9 | 38 | 0.09 | 44649 | 138.0 | 136.0 | 143.0 | 127.0 |
| 2022-04-22 | 5.86 (+0.26) | 2.83 (+2.59) | 0.87 (+0.14) | -227 | 0.47 | 7030 | 14.58 | 371 | 0.77 | 48212 | 138.0 | 119.0 | 140.5 | 119.0 |
| 2022-04-15 | 5.6 (-0.15) | 0.24 (+0.01) | 0.73 (-0.02) | -281 | 6.62 | 28 | 0.66 | -61 | 1.44 | 4243 | 119.5 | 124.0 | 124.0 | 117.0 |
| 2022-04-08 | 5.75 (+0.11) | 0.23 (+0.01) | 0.75 (-0.05) | 162 | 4.55 | 30 | 0.84 | -141 | 3.96 | 3562 | 123.0 | 126.5 | 127.5 | 121.5 |
| 2022-04-01 | 5.64 (+0.17) | 0.22 (+0.01) | 0.8 (+0.03) | -533 | 2.77 | 5 | 0.03 | 100 | 0.52 | 19265 | 128.5 | 120.5 | 134.0 | 118.0 |
| 2022-03-25 | 5.47 (+0.08) | 0.21 (0.0) | 0.77 (0.0) | 221 | 5.69 | 9 | 0.23 | -18 | 0.46 | 3883 | 120.5 | 121.5 | 124.0 | 119.5 |
| 2022-03-18 | 5.39 (-0.19) | 0.21 (+0.01) | 0.77 (+0.03) | 633 | 12.71 | 16 | 0.32 | 81 | 1.63 | 4982 | 121.0 | 120.0 | 124.0 | 116.5 |
| 2022-03-11 | 5.58 (+0.18) | 0.2 (+0.01) | 0.74 (0.0) | 452 | 9.01 | 38 | 0.76 | 2 | 0.04 | 5014 | 119.5 | 119.0 | 121.5 | 115.5 |
| 2022-03-04 | 5.4 (+0.06) | 0.19 (0.0) | 0.74 (0.0) | 411 | 12.8 | 5 | 0.16 | 8 | 0.25 | 3211 | 120.5 | 119.5 | 124.0 | 118.5 |
| 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 | |||
| 2022-02-25 | 5.34 (-0.12) | 0.19 (-0.04) | 0.74 (-0.03) | -480 | 6.78 | -103 | 1.46 | -83 | 1.17 | 7078 | 118.5 | 123.0 | 123.5 | 117.5 |
| 2022-02-18 | 5.46 (+0.28) | 0.23 (-0.19) | 0.77 (-0.02) | -694 | 6.7 | -517 | 4.99 | -68 | 0.66 | 10352 | 124.5 | 127.5 | 134.0 | 119.5 |
| 2022-02-11 | 5.18 (+0.15) | 0.42 (-0.09) | 0.79 (-0.01) | 468 | 13.41 | -245 | 7.02 | -23 | 0.66 | 3489 | 128.5 | 127.5 | 133.0 | 125.5 |
| 2022-01-26 | 5.03 (-0.1) | 0.51 (+0.01) | 0.8 (-0.03) | -314 | 9.42 | 12 | 0.36 | -72 | 2.16 | 3332 | 125.5 | 129.5 | 130.5 | 125.0 |
| 2022-01-21 | 5.13 (-0.13) | 0.5 (-0.02) | 0.83 (-0.03) | -77 | 1.07 | -55 | 0.76 | -86 | 1.19 | 7208 | 131.0 | 136.5 | 139.5 | 131.0 |
| 2022-01-14 | 5.26 (-0.03) | 0.52 (0.0) | 0.86 (-0.1) | -158 | 1.99 | 11 | 0.14 | -278 | 3.5 | 7954 | 136.0 | 137.0 | 140.5 | 135.0 |
| 2022-01-07 | 5.29 (-0.09) | 0.52 (+0.1) | 0.96 (+0.03) | -909 | 2.9 | 270 | 0.86 | 88 | 0.28 | 31316 | 138.0 | 144.0 | 151.5 | 137.0 |
| 2021-12-30 | 5.38 (-0.09) | 0.42 (0.0) | 0.93 (+0.07) | -177 | 1.21 | -6 | 0.04 | 201 | 1.37 | 14652 | 143.0 | 138.0 | 145.5 | 136.5 |
| 2021-12-24 | 5.47 (+0.06) | 0.42 (0.0) | 0.86 (+0.01) | 294 | 7.25 | 0 | 0.0 | 28 | 0.69 | 4054 | 137.5 | 137.5 | 140.0 | 135.0 |
| 2021-12-17 | 5.41 (-0.14) | 0.42 (-0.08) | 0.85 (-0.02) | -89 | 1.46 | -206 | 3.38 | -70 | 1.15 | 6101 | 137.0 | 140.0 | 140.5 | 136.0 |
| 2021-12-10 | 5.55 (-0.05) | 0.5 (0.0) | 0.87 (0.0) | 429 | 4.89 | 1 | 0.01 | -2 | 0.02 | 8775 | 140.5 | 145.5 | 147.0 | 140.0 |
| 2021-12-03 | 5.6 (+0.28) | 0.5 (0.0) | 0.87 (+0.02) | 1039 | 7.05 | 0 | 0.0 | 57 | 0.39 | 14743 | 144.5 | 131.5 | 148.0 | 131.0 |
| 2021-11-26 | 5.32 (-0.27) | 0.5 (0.0) | 0.85 (-0.06) | -629 | 8.15 | -2 | 0.03 | -147 | 1.9 | 7717 | 134.5 | 143.5 | 143.5 | 134.0 |
| 2021-11-19 | 5.59 (+0.11) | 0.5 (-0.02) | 0.91 (-0.05) | 264 | 2.0 | -47 | 0.36 | -134 | 1.02 | 13171 | 143.0 | 144.0 | 146.5 | 141.0 |
| 2021-11-12 | 5.48 (-0.09) | 0.52 (0.0) | 0.96 (+0.07) | -1076 | 2.97 | -13 | 0.04 | 179 | 0.49 | 36197 | 143.5 | 139.5 | 151.0 | 137.0 |
| 2021-11-05 | 5.57 (-0.51) | 0.52 (0.0) | 0.89 (+0.04) | -1520 | 8.43 | -12 | 0.07 | 122 | 0.68 | 18025 | 138.5 | 136.0 | 144.0 | 132.5 |
| 2021-10-29 | 6.08 (+0.17) | 0.52 (-0.01) | 0.85 (+0.01) | 602 | 6.53 | -16 | 0.17 | 18 | 0.2 | 9219 | 135.0 | 134.0 | 137.5 | 130.5 |
| 2021-10-22 | 5.91 (-0.69) | 0.53 (-0.06) | 0.84 (+0.05) | -2877 | 7.68 | -160 | 0.43 | 123 | 0.33 | 37484 | 134.5 | 133.5 | 140.0 | 131.0 |
| 2021-10-15 | 6.6 (-0.41) | 0.59 (-0.05) | 0.79 (-0.01) | -27 | 0.31 | -149 | 1.72 | -22 | 0.25 | 8668 | 131.0 | 123.0 | 131.0 | 117.5 |
| 2021-10-08 | 7.01 (+0.34) | 0.64 (-0.11) | 0.8 (-0.01) | 738 | 8.87 | -273 | 3.28 | -16 | 0.19 | 8316 | 125.0 | 123.0 | 128.0 | 116.0 |
| 2021-10-01 | 6.67 (-0.32) | 0.75 (+0.75) | 0.81 (-0.04) | -691 | 7.73 | -278 | 3.11 | -121 | 1.35 | 8934 | 121.5 | 137.0 | 137.5 | 121.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 6.99 (+0.05) | 0.0 (0.0) | 0.85 (0.0) | 147 | 5.3 | 3 | 0.11 | 2 | 0.07 | 2776 | 136.5 | 131.0 | 137.5 | 131.0 |
| 2021-09-17 | 6.94 (+0.05) | 0.0 (-0.01) | 0.85 (-0.15) | -468 | 4.31 | -233 | 2.14 | -400 | 3.68 | 10865 | 136.0 | 143.0 | 143.0 | 131.0 |
| 2021-09-10 | 6.89 (+0.31) | 0.01 (-0.01) | 1.0 (-0.05) | 669 | 6.12 | -18 | 0.16 | -127 | 1.16 | 10940 | 144.5 | 148.0 | 150.5 | 136.0 |
| 2021-09-03 | 6.58 (+0.69) | 0.02 (-0.01) | 1.05 (+0.06) | 441 | 2.38 | -41 | 0.22 | 144 | 0.78 | 18559 | 148.5 | 146.0 | 152.0 | 142.5 |
| 2021-08-27 | 5.89 (-0.81) | 0.03 (0.0) | 0.99 (+0.07) | -437 | 2.28 | -7 | 0.04 | 192 | 1.0 | 19188 | 142.5 | 138.0 | 153.0 | 137.0 |
| 2021-08-20 | 6.7 (+1.35) | 0.03 (-1.47) | 0.92 (-0.14) | 4700 | 15.69 | -3987 | 13.31 | -372 | 1.24 | 29955 | 136.0 | 142.0 | 142.0 | 128.5 |
| 2021-08-13 | 5.35 (-0.2) | 1.5 (-1.41) | 1.06 (-0.22) | -973 | 2.95 | -3827 | 11.61 | -595 | 1.81 | 32961 | 143.0 | 165.0 | 166.5 | 143.0 |
| 2021-08-06 | 5.55 (+0.09) | 2.91 (-0.01) | 1.28 (-0.06) | -62 | 0.45 | -20 | 0.15 | -155 | 1.13 | 13695 | 165.5 | 169.0 | 174.0 | 164.5 |
| 2021-07-30 | 5.46 (-0.05) | 2.92 (+0.06) | 1.34 (-0.04) | 203 | 0.82 | 165 | 0.67 | -114 | 0.46 | 24690 | 168.0 | 174.5 | 178.5 | 158.5 |
| 2021-07-23 | 5.51 (-0.39) | 2.86 (+0.1) | 1.38 (-0.35) | -819 | 2.05 | 252 | 0.63 | -951 | 2.38 | 40013 | 172.5 | 184.0 | 184.5 | 162.5 |
| 2021-07-16 | 5.9 (+0.36) | 2.76 (+0.64) | 1.73 (+0.35) | 859 | 0.98 | 1758 | 2.0 | 959 | 1.09 | 88071 | 184.5 | 176.0 | 192.5 | 172.5 |
| 2021-07-09 | 5.54 (-0.43) | 2.12 (+0.52) | 1.38 (+0.09) | -930 | 3.44 | 1394 | 5.16 | 238 | 0.88 | 27025 | 170.5 | 170.5 | 177.5 | 168.0 |
| 2021-07-02 | 5.97 (+0.46) | 1.6 (-1.29) | 1.29 (-0.1) | 1243 | 4.63 | -1682 | 6.26 | -293 | 1.09 | 26866 | 168.5 | 175.5 | 176.5 | 161.5 |
| 2021-06-25 | 5.51 (-0.09) | 2.89 (+0.6) | 1.39 (-0.06) | -29 | 0.07 | 1630 | 3.85 | -139 | 0.33 | 42295 | 174.0 | 177.0 | 182.0 | 168.0 |
| 2021-06-18 | 5.6 (-0.13) | 2.29 (+0.96) | 1.45 (+0.32) | 268 | 0.57 | 2604 | 5.58 | 867 | 1.86 | 46644 | 177.0 | 170.0 | 181.5 | 168.0 |
| 2021-06-11 | 5.73 (+0.71) | 1.33 (-0.11) | 1.13 (+0.17) | 2012 | 5.57 | -281 | 0.78 | 453 | 1.25 | 36105 | 167.0 | 152.0 | 171.5 | 148.5 |
| 2021-06-04 | 5.02 (-0.47) | 1.44 (-0.05) | 0.96 (-0.02) | -1455 | 4.37 | -138 | 0.41 | -59 | 0.18 | 33286 | 151.5 | 155.0 | 165.0 | 151.0 |
| 2021-05-28 | 5.49 (-1.42) | 1.49 (+1.13) | 0.98 (+0.21) | -4092 | 7.45 | 3069 | 5.59 | 588 | 1.07 | 54909 | 154.0 | 130.5 | 156.5 | 129.0 |
| 2021-05-21 | 6.91 (+0.37) | 0.36 (0.0) | 0.77 (0.0) | 1886 | 7.44 | -1 | 0.0 | -2 | 0.01 | 25354 | 130.5 | 116.0 | 131.5 | 116.0 |
| 2021-05-14 | 6.54 (+0.46) | 0.36 (+0.08) | 0.77 (-0.09) | 1839 | 4.26 | 215 | 0.5 | -243 | 0.56 | 43157 | 127.0 | 150.5 | 153.0 | 116.0 |
| 2021-05-07 | 6.08 (+0.78) | 0.28 (+0.28) | 0.86 (-0.01) | 1750 | 5.39 | 760 | 2.34 | -41 | 0.13 | 32493 | 151.5 | 155.5 | 155.5 | 132.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 5.3 (-0.26) | 0.0 (0.0) | 0.87 (-0.01) | -770 | 8.18 | 0 | 0.0 | -30 | 0.32 | 9416 | 156.0 | 161.0 | 163.0 | 156.0 |
| 2021-04-23 | 5.56 (+0.24) | 0.0 (0.0) | 0.88 (-0.05) | 514 | 3.48 | 0 | 0.0 | -121 | 0.82 | 14778 | 159.5 | 160.5 | 163.5 | 155.0 |
| 2021-04-16 | 5.32 (-0.56) | 0.0 (-0.11) | 0.93 (-0.26) | -4665 | 12.56 | -311 | 0.84 | -722 | 1.94 | 37147 | 161.0 | 172.0 | 172.5 | 154.0 |
| 2021-04-09 | 5.88 (-0.46) | 0.11 (-0.01) | 1.19 (-0.04) | -1530 | 6.63 | -25 | 0.11 | -96 | 0.42 | 23090 | 175.0 | 180.5 | 181.0 | 174.0 |
| 2021-04-01 | 6.34 (-0.21) | 0.12 (-0.2) | 1.23 (+0.14) | -1643 | 4.68 | -80 | 0.23 | 388 | 1.11 | 35077 | 179.0 | 175.0 | 184.5 | 171.5 |
| 2021-03-26 | 6.55 (+0.25) | 0.32 (-0.03) | 1.09 (0.0) | 520 | 3.33 | -101 | 0.65 | -14 | 0.09 | 15594 | 173.0 | 175.0 | 175.5 | 165.5 |
| 2021-03-19 | 6.3 (+0.06) | 0.35 (-0.02) | 1.09 (-0.02) | 513 | 2.32 | -57 | 0.26 | -42 | 0.19 | 22123 | 174.5 | 174.0 | 178.0 | 171.5 |
| 2021-03-12 | 6.24 (+0.05) | 0.37 (+0.03) | 1.11 (+0.02) | 181 | 0.85 | 103 | 0.48 | 48 | 0.23 | 21268 | 174.0 | 173.0 | 178.0 | 163.5 |
| 2021-03-05 | 6.19 (-0.16) | 0.34 (+0.04) | 1.09 (+0.02) | -419 | 1.34 | 86 | 0.27 | 43 | 0.14 | 31329 | 170.0 | 176.0 | 178.5 | 162.5 |
| 2021-02-26 | 6.35 (-0.44) | 0.3 (-0.52) | 1.07 (+0.01) | -1191 | 3.68 | -1387 | 4.28 | 40 | 0.12 | 32373 | 173.0 | 185.0 | 186.0 | 170.5 |
| 2021-02-19 | 6.79 (-0.18) | 0.82 (-0.97) | 1.06 (-0.08) | -226 | 0.67 | -2632 | 7.75 | -228 | 0.67 | 33950 | 183.5 | 180.0 | 185.0 | 177.0 |
| 2021-02-05 | 6.97 (-1.5) | 1.79 (-1.62) | 1.14 (-0.2) | -5301 | 5.78 | -4422 | 4.82 | -546 | 0.59 | 91765 | 174.5 | 185.5 | 195.0 | 170.0 |
| 2021-01-29 | 8.47 (-1.55) | 3.41 (-0.68) | 1.34 (-0.24) | -4619 | 3.74 | -1830 | 1.48 | -641 | 0.52 | 123506 | 185.5 | 201.5 | 219.0 | 185.0 |
| 2021-01-22 | 10.02 (+0.59) | 4.09 (-0.06) | 1.58 (+0.07) | 2354 | 2.73 | -178 | 0.21 | 195 | 0.23 | 86215 | 203.0 | 191.5 | 208.0 | 185.0 |
| 2021-01-15 | 9.43 (+0.84) | 4.15 (+0.02) | 1.51 (0.0) | 2799 | 2.56 | 54 | 0.05 | -6 | 0.01 | 109249 | 193.0 | 202.0 | 212.0 | 193.0 |
| 2021-01-08 | 8.59 (+0.89) | 4.13 (+1.64) | 1.51 (-0.16) | 2607 | 1.62 | 4472 | 2.79 | -427 | 0.27 | 160436 | 196.0 | 185.0 | 210.0 | 181.5 |
| 2020-12-31 | 7.7 (+0.04) | 2.49 (+0.13) | 1.67 (+0.21) | 312 | 0.61 | 177 | 0.35 | 552 | 1.09 | 50814 | 183.5 | 168.5 | 187.5 | 168.5 |
| 2020-12-25 | 7.66 (-0.82) | 2.36 (-0.31) | 1.46 (+0.08) | -101 | 0.14 | -854 | 1.17 | 230 | 0.32 | 72859 | 169.0 | 171.5 | 175.0 | 162.5 |
| 2020-12-18 | 8.48 (+0.09) | 2.67 (-1.38) | 1.38 (-0.27) | -95 | 0.1 | -3742 | 3.83 | -732 | 0.75 | 97613 | 171.5 | 184.0 | 185.0 | 167.0 |
| 2020-12-11 | 8.39 (-1.0) | 4.05 (-0.57) | 1.65 (+0.18) | -4111 | 2.15 | -1552 | 0.81 | 476 | 0.25 | 190798 | 188.0 | 178.0 | 213.5 | 174.0 |
| 2020-12-04 | 9.39 (-3.24) | 4.62 (-0.09) | 1.47 (+0.12) | -8487 | 11.18 | -234 | 0.31 | 323 | 0.43 | 75944 | 176.5 | 178.0 | 185.0 | 174.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 12.63 (+1.01) | 4.71 (-0.92) | 1.35 (-0.39) | 1198 | 1.08 | -2494 | 2.24 | -1047 | 0.94 | 111429 | 177.0 | 187.0 | 192.0 | 171.5 |
| 2020-11-20 | 11.62 (-0.09) | 5.63 (-0.25) | 1.74 (-0.01) | -155 | 0.08 | -678 | 0.34 | -21 | 0.01 | 199814 | 187.0 | 177.5 | 194.5 | 176.0 |
| 2020-11-13 | 11.71 (+2.5) | 5.88 (-0.82) | 1.75 (+0.1) | 7217 | 3.32 | -2250 | 1.03 | 262 | 0.12 | 217510 | 175.0 | 150.0 | 175.0 | 146.5 |
| 2020-11-06 | 9.21 (+1.95) | 6.7 (+0.48) | 1.65 (+0.51) | 5202 | 4.35 | 1317 | 1.1 | 1397 | 1.17 | 119501 | 142.5 | 121.0 | 144.0 | 118.0 |
| 2020-10-30 | 7.26 (-0.39) | 6.22 (+0.26) | 1.14 (-0.05) | -1167 | 5.12 | 704 | 3.09 | -136 | 0.6 | 22813 | 120.0 | 126.0 | 127.0 | 115.5 |
| 2020-10-23 | 7.65 (+0.14) | 5.96 (+0.15) | 1.19 (+0.11) | 905 | 3.28 | 412 | 1.49 | 293 | 1.06 | 27559 | 124.5 | 119.5 | 125.0 | 116.0 |
| 2020-10-16 | 7.51 (+0.95) | 5.81 (+0.22) | 1.08 (+0.12) | 2492 | 9.7 | 583 | 2.27 | 325 | 1.27 | 25680 | 118.5 | 122.5 | 124.5 | 118.0 |
| 2020-10-08 | 6.56 (-0.32) | 5.59 (+0.22) | 0.96 (+0.07) | -1363 | 7.43 | 598 | 3.26 | 172 | 0.94 | 18334 | 121.0 | 117.5 | 123.0 | 115.5 |
| 2020-09-30 | 6.88 (+0.07) | 5.37 (+0.09) | 0.89 (+0.02) | -221 | 1.57 | 254 | 1.81 | 78 | 0.55 | 14059 | 117.0 | 112.5 | 117.0 | 111.5 |
| 2020-09-25 | 6.81 (-0.11) | 5.28 (-1.2) | 0.87 (-0.32) | -614 | 1.14 | -3265 | 6.07 | -880 | 1.64 | 53765 | 110.5 | 127.0 | 129.0 | 108.0 |
| 2020-09-18 | 6.92 (-0.26) | 6.48 (+0.21) | 1.19 (+0.25) | 384 | 0.67 | 580 | 1.01 | 695 | 1.21 | 57425 | 127.0 | 127.0 | 135.0 | 126.0 |
| 2020-09-11 | 7.18 (-0.28) | 6.27 (-0.03) | 0.94 (+0.02) | 676 | 1.96 | -71 | 0.21 | 43 | 0.12 | 34496 | 125.5 | 130.5 | 131.0 | 122.5 |
| 2020-09-04 | 7.46 (+0.65) | 6.3 (+0.25) | 0.92 (+0.05) | 1844 | 2.85 | 662 | 1.02 | 125 | 0.19 | 64761 | 129.0 | 125.0 | 132.5 | 121.5 |
| 2020-08-28 | 6.81 (-0.05) | 6.05 (+0.72) | 0.87 (+0.02) | 909 | 1.16 | 1948 | 2.48 | 58 | 0.07 | 78637 | 123.0 | 110.0 | 125.5 | 107.0 |
| 2020-08-21 | 6.86 (+0.96) | 5.33 (-2.0) | 0.85 (-0.24) | 3469 | 3.97 | -5425 | 6.21 | -635 | 0.73 | 87358 | 110.0 | 125.0 | 125.0 | 101.5 |
| 2020-08-14 | 5.9 (-0.02) | 7.33 (-0.63) | 1.09 (+0.18) | -458 | 0.56 | -1702 | 2.07 | 476 | 0.58 | 82287 | 126.0 | 126.5 | 133.0 | 116.0 |
| 2020-08-07 | 5.92 (-0.55) | 7.96 (+0.24) | 0.91 (0.0) | -1269 | 2.15 | 650 | 1.1 | 10 | 0.02 | 59051 | 126.5 | 126.5 | 131.0 | 125.0 |
| 2020-07-31 | 6.47 (-0.05) | 7.72 (+1.01) | 0.91 (+0.05) | -1353 | 0.92 | 2754 | 1.87 | 127 | 0.09 | 147664 | 126.0 | 127.0 | 140.5 | 116.5 |
| 2020-07-24 | 6.52 (-0.11) | 6.71 (+0.02) | 0.86 (+0.13) | -1608 | 1.45 | 36 | 0.03 | 342 | 0.31 | 110692 | 122.0 | 121.0 | 129.5 | 115.0 |
| 2020-07-17 | 6.63 (-0.62) | 6.69 (+0.52) | 0.73 (-0.15) | -3075 | 1.6 | 1411 | 0.73 | -384 | 0.2 | 192392 | 121.5 | 132.5 | 144.5 | 116.5 |
| 2020-07-10 | 7.25 (-0.23) | 6.17 (+0.67) | 0.88 (-0.02) | -743 | 0.41 | 1807 | 1.0 | -81 | 0.04 | 180304 | 128.0 | 119.0 | 145.0 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 7.48 (+0.11) | 5.5 (+0.63) | 0.9 (+0.03) | 253 | 0.12 | 2611 | 1.27 | 85 | 0.04 | 205567 | 119.5 | 105.0 | 127.5 | 103.0 |
| 2020-06-24 | 7.37 (+1.69) | 4.87 (+0.77) | 0.87 (+0.2) | 4876 | 3.86 | 2102 | 1.66 | 559 | 0.44 | 126474 | 105.5 | 83.9 | 105.5 | 83.6 |
| 2020-06-19 | 5.68 (-0.23) | 4.1 (-0.43) | 0.67 (+0.12) | -1169 | 4.65 | -1192 | 4.74 | 327 | 1.3 | 25160 | 84.0 | 80.8 | 85.4 | 79.8 |
| 2020-06-12 | 5.91 (-0.36) | 4.53 (-0.36) | 0.55 (-0.09) | 252 | 0.67 | -967 | 2.56 | -258 | 0.68 | 37814 | 81.5 | 87.8 | 88.4 | 77.6 |
| 2020-06-05 | 6.27 (-0.05) | 4.89 (+0.8) | 0.64 (+0.1) | -140 | 0.3 | 2184 | 4.73 | 291 | 0.63 | 46212 | 86.8 | 82.9 | 88.8 | 82.3 |
| 2020-05-29 | 6.32 (+0.07) | 4.09 (+0.05) | 0.54 (+0.01) | 295 | 1.0 | 125 | 0.42 | 5 | 0.02 | 29554 | 81.7 | 82.5 | 85.9 | 80.8 |
| 2020-05-22 | 6.25 (-0.24) | 4.04 (+0.03) | 0.53 (-0.01) | -199 | 0.37 | 72 | 0.13 | -7 | 0.01 | 53543 | 81.9 | 82.0 | 84.9 | 77.2 |
| 2020-05-15 | 6.49 (+0.2) | 4.01 (+0.54) | 0.54 (-0.03) | 360 | 0.53 | 1469 | 2.16 | -101 | 0.15 | 68066 | 83.5 | 86.3 | 89.4 | 78.3 |
| 2020-05-08 | 6.29 (+0.17) | 3.47 (+0.58) | 0.57 (-0.02) | 638 | 1.15 | 1569 | 2.84 | -35 | 0.06 | 55328 | 84.8 | 81.0 | 86.9 | 80.5 |
| 2020-04-30 | 6.12 (-0.24) | 2.89 (+0.99) | 0.59 (+0.06) | -642 | 1.42 | 2694 | 5.94 | 138 | 0.3 | 45367 | 82.7 | 79.2 | 84.5 | 78.5 |
| 2020-04-24 | 6.36 (+0.29) | 1.9 (+0.41) | 0.53 (0.0) | 198 | 0.5 | 1123 | 2.83 | 6 | 0.02 | 39734 | 77.7 | 79.4 | 79.4 | 72.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 7.64 (-0.14) | 6.86 (+0.07) | 1.25 (+0.25) | -977 | 1.68 | 187 | 0.32 | 694 | 1.2 | 58058 | 204.0 | 192.5 | 213.0 | 191.0 |
| 2024-11-29 | 7.78 (-1.34) | 6.79 (-0.66) | 1.0 (-0.61) | -4841 | 3.62 | -1776 | 1.33 | -1683 | 1.26 | 133894 | 191.0 | 205.0 | 242.5 | 180.5 |
| 2024-10-30 | 9.12 (-1.41) | 7.45 (-1.93) | 1.61 (+1.02) | -4902 | 4.13 | -2981 | 2.51 | 2788 | 2.35 | 118747 | 213.5 | 207.5 | 246.0 | 204.0 |
| 2024-09-30 | 10.53 (+0.12) | 9.38 (-2.77) | 0.59 (-0.71) | 1453 | 0.74 | -7527 | 3.82 | -1946 | 0.99 | 197005 | 205.5 | 268.5 | 272.0 | 204.5 |
| 2024-08-30 | 10.41 (+1.1) | 12.15 (-0.48) | 1.3 (-0.35) | 4988 | 1.26 | -1306 | 0.33 | -942 | 0.24 | 396329 | 266.0 | 242.0 | 283.0 | 182.5 |
| 2024-07-31 | 9.31 (+0.33) | 12.63 (+7.23) | 1.65 (-1.05) | -2177 | 0.62 | 15836 | 4.54 | -2851 | 0.82 | 348488 | 234.5 | 180.0 | 236.0 | 174.5 |
| 2024-06-28 | 8.98 (+1.39) | 5.4 (+5.13) | 2.7 (+1.57) | 4801 | 1.74 | 13936 | 5.04 | 4279 | 1.55 | 276408 | 180.0 | 130.0 | 184.5 | 128.0 |
| 2024-05-31 | 7.59 (-0.01) | 0.27 (-0.01) | 1.13 (+0.18) | -109 | 0.34 | -36 | 0.11 | 486 | 1.53 | 31855 | 127.5 | 117.5 | 135.5 | 115.0 |
| 2024-04-30 | 7.6 (-0.29) | 0.28 (+0.28) | 0.95 (-0.11) | -588 | 2.72 | 194 | 0.9 | -305 | 1.41 | 21624 | 117.0 | 125.0 | 131.5 | 110.5 |
| 2024-03-29 | 7.89 (-0.63) | 0.0 (-0.02) | 1.06 (-0.01) | -2016 | 5.45 | -86 | 0.23 | -37 | 0.1 | 37018 | 124.0 | 131.0 | 136.0 | 123.0 |
| 2024-02-29 | 8.52 (+0.49) | 0.02 (0.0) | 1.07 (+0.04) | 1855 | 3.26 | 4 | 0.01 | 126 | 0.22 | 56947 | 132.0 | 125.0 | 138.0 | 125.0 |
| 2024-01-31 | 8.03 (-0.05) | 0.02 (-0.47) | 1.03 (-0.04) | 18 | 0.06 | -730 | 2.41 | -119 | 0.39 | 30313 | 125.5 | 127.5 | 129.5 | 120.0 |
| 2023-12-29 | 8.08 (-0.09) | 0.49 (-0.38) | 1.07 (-0.47) | 689 | 1.29 | -1036 | 1.94 | -1260 | 2.36 | 53416 | 127.5 | 139.0 | 141.0 | 123.0 |
| 2023-11-30 | 8.17 (+0.8) | 0.87 (+0.32) | 1.54 (+0.26) | 3080 | 2.97 | 862 | 0.83 | 685 | 0.66 | 103673 | 138.0 | 117.0 | 141.5 | 115.5 |
| 2023-10-31 | 7.37 (+0.06) | 0.55 (+0.04) | 1.28 (+0.2) | -1701 | 3.67 | 14 | 0.03 | 562 | 1.21 | 46408 | 115.5 | 118.0 | 126.0 | 108.5 |
| 2023-09-28 | 7.31 (-0.79) | 0.51 (-0.45) | 1.08 (+0.07) | -868 | 3.86 | -1226 | 5.45 | 169 | 0.75 | 22499 | 117.5 | 114.0 | 120.0 | 104.5 |
| 2023-08-31 | 8.1 (+0.45) | 0.96 (-0.29) | 1.01 (-0.11) | 2370 | 8.8 | -767 | 2.85 | -299 | 1.11 | 26941 | 114.0 | 126.5 | 127.0 | 103.0 |
| 2023-07-31 | 7.65 (+0.79) | 1.25 (+0.17) | 1.12 (-0.13) | 1023 | 0.83 | 499 | 0.41 | -335 | 0.27 | 122938 | 125.0 | 130.0 | 148.5 | 124.0 |
| 2023-06-30 | 6.86 (-0.54) | 1.08 (+0.82) | 1.25 (+0.22) | -3089 | 2.06 | 2222 | 1.48 | 603 | 0.4 | 149767 | 128.5 | 105.0 | 137.5 | 103.5 |
| 2023-05-31 | 7.4 (-0.26) | 0.26 (+0.06) | 1.03 (+0.09) | 109 | 0.79 | 171 | 1.24 | 235 | 1.7 | 13808 | 105.0 | 98.7 | 107.0 | 95.8 |
| 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 | |||
| 2023-04-28 | 7.66 (-0.95) | 0.2 (-0.01) | 0.94 (-0.03) | -4563 | 23.04 | -18 | 0.09 | -85 | 0.43 | 19808 | 98.0 | 108.0 | 112.0 | 95.4 |
| 2023-03-31 | 8.61 (-0.38) | 0.21 (-0.02) | 0.97 (+0.02) | -252 | 0.67 | 6 | 0.02 | 60 | 0.16 | 37406 | 108.0 | 103.0 | 113.0 | 101.5 |
| 2023-02-24 | 8.99 (-0.27) | 0.23 (0.0) | 0.95 (-0.02) | -1775 | 5.72 | -6 | 0.02 | -41 | 0.13 | 31008 | 103.0 | 108.5 | 113.5 | 101.5 |
| 2023-01-31 | 9.26 (+0.15) | 0.23 (+0.02) | 0.97 (+0.26) | 745 | 2.89 | 70 | 0.27 | 683 | 2.65 | 25752 | 107.0 | 96.3 | 108.5 | 96.0 |
| 2022-12-30 | 9.11 (-0.3) | 0.21 (-0.15) | 0.71 (-0.08) | -169 | 0.44 | -923 | 2.4 | -204 | 0.53 | 38388 | 96.3 | 107.5 | 113.0 | 95.0 |
| 2022-11-30 | 9.41 (-0.47) | 0.36 (-1.88) | 0.79 (-0.02) | 696 | 0.97 | -5105 | 7.14 | -63 | 0.09 | 71450 | 104.5 | 95.6 | 112.5 | 92.0 |
| 2022-10-31 | 9.88 (+1.83) | 2.24 (-1.58) | 0.81 (+0.08) | 4697 | 10.75 | -5171 | 11.83 | 222 | 0.51 | 43700 | 95.7 | 93.5 | 98.7 | 85.1 |
| 2022-09-30 | 8.05 (+0.07) | 3.82 (-0.93) | 0.73 (-0.1) | -115 | 0.26 | -2522 | 5.73 | -276 | 0.63 | 44048 | 96.0 | 130.0 | 131.0 | 89.2 |
| 2022-08-31 | 7.98 (+1.15) | 4.75 (-0.67) | 0.83 (-0.04) | 4567 | 6.41 | -1832 | 2.57 | -96 | 0.13 | 71229 | 131.5 | 127.5 | 133.5 | 115.5 |
| 2022-07-29 | 6.83 (-0.32) | 5.42 (+0.14) | 0.87 (+0.07) | 704 | 0.73 | 400 | 0.41 | 182 | 0.19 | 96816 | 129.0 | 128.0 | 131.0 | 101.0 |
| 2022-06-30 | 7.15 (+0.23) | 5.28 (+0.38) | 0.8 (-0.46) | 615 | 0.86 | 2425 | 3.38 | -1250 | 1.74 | 71840 | 128.5 | 148.0 | 152.5 | 117.0 |
| 2022-05-31 | 6.92 (+0.6) | 4.9 (+0.93) | 1.26 (+0.38) | 4230 | 4.16 | 2524 | 2.48 | 1039 | 1.02 | 101715 | 147.0 | 142.0 | 151.0 | 130.0 |
| 2022-04-29 | 6.32 (+0.63) | 3.97 (+3.75) | 0.88 (+0.06) | -615 | 0.6 | 10172 | 9.95 | 150 | 0.15 | 102192 | 138.0 | 127.5 | 143.0 | 117.0 |
| 2022-03-31 | 5.69 (+0.35) | 0.22 (+0.03) | 0.82 (+0.08) | 1225 | 3.52 | 70 | 0.2 | 230 | 0.66 | 34833 | 130.5 | 119.5 | 134.0 | 115.5 |
| 2022-02-25 | 5.34 (+0.31) | 0.19 (-0.32) | 0.74 (-0.06) | -706 | 3.37 | -865 | 4.13 | -174 | 0.83 | 20920 | 118.5 | 127.5 | 134.0 | 117.5 |
| 2022-01-26 | 5.03 (-0.35) | 0.51 (+0.09) | 0.8 (-0.13) | -1458 | 2.93 | 238 | 0.48 | -348 | 0.7 | 49811 | 125.5 | 144.0 | 151.5 | 125.0 |
| 2021-12-30 | 5.38 (-0.26) | 0.42 (-0.08) | 0.93 (+0.07) | 726 | 1.62 | -211 | 0.47 | 194 | 0.43 | 44915 | 143.0 | 137.0 | 148.0 | 135.0 |
| 2021-11-30 | 5.64 (-0.44) | 0.5 (-0.02) | 0.86 (+0.01) | -2191 | 2.79 | -74 | 0.09 | 40 | 0.05 | 78524 | 138.0 | 136.0 | 151.0 | 131.0 |
| 2021-10-29 | 6.08 (-0.65) | 0.52 (-0.22) | 0.85 (+0.03) | -1757 | 2.68 | -587 | 0.89 | 64 | 0.1 | 65601 | 135.0 | 126.0 | 140.0 | 116.0 |
| 2021-09-30 | 6.73 (+0.79) | 0.74 (+0.71) | 0.82 (-0.19) | 79 | 0.18 | -568 | 1.29 | -513 | 1.17 | 43996 | 127.5 | 147.5 | 152.0 | 123.0 |
| 2021-08-31 | 5.94 (+0.48) | 0.03 (-2.89) | 1.01 (-0.33) | 3440 | 3.37 | -7851 | 7.7 | -880 | 0.86 | 101969 | 145.0 | 169.0 | 174.0 | 128.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 5.46 (-0.5) | 2.92 (+1.16) | 1.34 (-0.02) | -509 | 0.27 | 3132 | 1.64 | -75 | 0.04 | 191106 | 168.0 | 171.0 | 192.5 | 158.5 |
| 2021-06-30 | 5.96 (+0.78) | 1.76 (+0.27) | 1.36 (+0.4) | 2698 | 1.6 | 2570 | 1.52 | 1101 | 0.65 | 168696 | 169.0 | 153.0 | 182.0 | 148.5 |
| 2021-05-31 | 5.18 (-0.12) | 1.49 (+1.49) | 0.96 (+0.09) | 546 | 0.34 | 4043 | 2.51 | 237 | 0.15 | 161109 | 152.5 | 155.5 | 156.5 | 116.0 |
| 2021-04-29 | 5.3 (-1.59) | 0.0 (-0.12) | 0.87 (-0.51) | -8166 | 8.74 | -336 | 0.36 | -1385 | 1.48 | 93461 | 156.0 | 183.0 | 184.0 | 154.0 |
| 2021-03-31 | 6.89 (+0.54) | 0.12 (-0.18) | 1.38 (+0.31) | 867 | 0.75 | -49 | 0.04 | 839 | 0.72 | 116364 | 181.0 | 176.0 | 184.5 | 162.5 |
| 2021-02-26 | 6.35 (-2.12) | 0.3 (-3.11) | 1.07 (-0.27) | -6718 | 4.25 | -8441 | 5.34 | -734 | 0.46 | 158089 | 173.0 | 185.5 | 195.0 | 170.0 |
| 2021-01-29 | 8.47 (+0.77) | 3.41 (+0.92) | 1.34 (-0.33) | 3141 | 0.66 | 2518 | 0.53 | -879 | 0.18 | 479407 | 185.5 | 185.0 | 219.0 | 181.5 |
| 2020-12-31 | 7.7 (-4.49) | 2.49 (-2.22) | 1.67 (+0.25) | -11513 | 2.45 | -6198 | 1.32 | 679 | 0.14 | 470862 | 183.5 | 180.0 | 213.5 | 162.5 |
| 2020-11-30 | 12.19 (+4.93) | 4.71 (-1.51) | 1.42 (+0.28) | 12493 | 1.88 | -4112 | 0.62 | 761 | 0.11 | 665423 | 179.5 | 121.0 | 194.5 | 118.0 |
| 2020-10-30 | 7.26 (+0.38) | 6.22 (+0.85) | 1.14 (+0.25) | 867 | 0.92 | 2297 | 2.43 | 654 | 0.69 | 94388 | 120.0 | 117.5 | 127.0 | 115.5 |
| 2020-09-30 | 6.88 (+0.31) | 5.37 (-0.7) | 0.89 (+0.04) | 2612 | 1.21 | -1910 | 0.88 | 110 | 0.05 | 216497 | 117.0 | 124.0 | 135.0 | 108.0 |
| 2020-08-31 | 6.57 (+0.1) | 6.07 (-1.65) | 0.85 (-0.06) | 2108 | 0.67 | -4459 | 1.41 | -140 | 0.04 | 315344 | 123.5 | 126.5 | 133.0 | 101.5 |
| 2020-07-31 | 6.47 (-1.69) | 7.72 (+2.59) | 0.91 (+0.08) | -8705 | 1.19 | 7016 | 0.96 | 210 | 0.03 | 731167 | 126.0 | 114.5 | 145.0 | 114.0 |
| 2020-06-30 | 8.16 (+1.84) | 5.13 (+1.04) | 0.83 (+0.29) | 5998 | 1.76 | 3730 | 1.09 | 798 | 0.23 | 341117 | 112.0 | 82.9 | 121.0 | 77.6 |
| 2020-05-29 | 6.32 (+0.2) | 4.09 (+1.2) | 0.54 (-0.05) | 1094 | 0.53 | 3235 | 1.57 | -138 | 0.07 | 206492 | 81.7 | 81.0 | 89.4 | 77.2 |
| 2020-04-30 | 6.12 (-1.07) | 2.89 (+1.57) | 0.59 (-0.01) | -4384 | 2.21 | 4281 | 2.16 | -50 | 0.03 | 198437 | 82.7 | 60.2 | 84.5 | 60.0 |
| 2020-03-31 | 7.19 (+0.31) | 1.32 (-0.64) | 0.6 (-0.06) | 758 | 0.43 | -2332 | 1.32 | -144 | 0.08 | 176880 | 59.0 | 84.0 | 94.7 | 44.0 |
| 2020-02-27 | 6.88 (+0.84) | 1.96 (+0.24) | 0.66 (-0.02) | 2918 | 1.28 | 655 | 0.29 | -77 | 0.03 | 227313 | 88.9 | 71.5 | 95.6 | 70.9 |
| 2020-01-31 | 6.04 () | 1.72 () | 0.68 () | 998 | 1.08 | 781 | 0.85 | -280 | 0.3 | 92198 | 78.6 | 84.6 | 91.7 | 77.8 |
