- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 18.98 (+0.03) | 7.24 (-0.01) | 1.85 (+0.03) | 20 | 4.91 | -8 | 1.97 | 13 | 3.19 | 407 | 300.0 | 296.0 | 300.0 | 292.0 |
| 2024-11-20 | 18.95 (-0.15) | 7.25 (-0.1) | 1.82 (+0.02) | -34 | 6.59 | -64 | 12.4 | 14 | 2.71 | 516 | 293.0 | 300.5 | 300.5 | 292.5 |
| 2024-11-19 | 19.1 (+0.58) | 7.35 (+0.05) | 1.8 (-0.02) | 390 | 34.7 | 30 | 2.67 | -14 | 1.25 | 1124 | 299.0 | 283.0 | 299.0 | 280.5 |
| 2024-11-18 | 18.52 (+0.41) | 7.3 (+0.02) | 1.82 (-0.08) | 323 | 18.55 | 11 | 0.63 | -46 | 2.64 | 1741 | 278.5 | 295.0 | 295.0 | 275.5 |
| 2024-11-15 | 18.11 (-0.31) | 7.28 (-0.03) | 1.9 (-0.14) | -226 | 31.79 | -13 | 1.83 | -94 | 13.22 | 711 | 293.5 | 303.0 | 303.0 | 293.0 |
| 2024-11-14 | 18.42 (+0.44) | 7.31 (-0.04) | 2.04 (+0.11) | 273 | 25.37 | -32 | 2.97 | 71 | 6.6 | 1076 | 302.0 | 298.5 | 312.0 | 296.5 |
| 2024-11-13 | 17.98 (+0.2) | 7.35 (-0.1) | 1.93 (-0.03) | 124 | 26.22 | -59 | 12.47 | -15 | 3.17 | 473 | 298.0 | 293.5 | 298.0 | 293.0 |
| 2024-11-12 | 17.78 (-0.18) | 7.45 (0.0) | 1.96 (0.0) | -87 | 13.59 | 0 | 0.0 | -3 | 0.47 | 640 | 295.5 | 300.0 | 302.5 | 295.0 |
| 2024-11-11 | 17.96 (-0.22) | 7.45 (-0.2) | 1.96 (-0.01) | -282 | 14.0 | -132 | 6.55 | -9 | 0.45 | 2015 | 303.5 | 309.5 | 309.5 | 290.0 |
| 2024-11-08 | 18.18 (+0.07) | 7.65 (-0.01) | 1.97 (0.0) | 39 | 6.38 | 0 | 0.0 | 2 | 0.33 | 611 | 310.0 | 315.0 | 317.5 | 310.0 |
| 2024-11-07 | 18.11 (-0.19) | 7.66 (+0.02) | 1.97 (+0.06) | -81 | 5.05 | 9 | 0.56 | 36 | 2.24 | 1605 | 312.0 | 314.5 | 322.0 | 312.0 |
| 2024-11-06 | 18.3 (+0.12) | 7.64 (0.0) | 1.91 (+0.02) | 189 | 25.89 | 0 | 0.0 | 18 | 2.47 | 730 | 310.5 | 306.0 | 311.5 | 303.5 |
| 2024-11-05 | 18.18 (+0.2) | 7.64 (-0.01) | 1.89 (+0.02) | 125 | 27.9 | -7 | 1.56 | 12 | 2.68 | 448 | 306.0 | 302.0 | 310.0 | 302.0 |
| 2024-11-04 | 17.98 (-0.04) | 7.65 (-0.03) | 1.87 (-0.02) | -54 | 13.53 | -20 | 5.01 | -16 | 4.01 | 399 | 303.0 | 307.5 | 308.0 | 303.0 |
| 2024-11-01 | 18.02 (-0.06) | 7.68 (+0.02) | 1.89 (-0.01) | -60 | 14.96 | 10 | 2.49 | -4 | 1.0 | 401 | 307.0 | 301.5 | 308.0 | 301.5 |
| 2024-10-30 | 18.08 (+0.1) | 7.66 (-0.01) | 1.9 (+0.05) | 20 | 3.08 | 0 | 0.0 | 29 | 4.46 | 650 | 306.5 | 304.5 | 309.5 | 301.0 |
| 2024-10-29 | 17.98 (-0.19) | 7.67 (+0.16) | 1.85 (0.0) | -152 | 23.24 | 100 | 15.29 | 5 | 0.76 | 654 | 302.5 | 304.0 | 308.0 | 301.0 |
| 2024-10-28 | 18.17 (-0.3) | 7.51 (+0.26) | 1.85 (-0.07) | -214 | 23.52 | 168 | 18.46 | -46 | 5.05 | 910 | 304.0 | 311.5 | 311.5 | 301.5 |
| 2024-10-25 | 18.47 (-0.25) | 7.25 (+0.3) | 1.92 (+0.02) | -182 | 20.09 | 186 | 20.53 | 12 | 1.32 | 906 | 307.5 | 308.0 | 311.5 | 305.0 |
| 2024-10-24 | 18.72 (-1.45) | 6.95 (-0.08) | 1.9 (-0.15) | -973 | 45.03 | -44 | 2.04 | -94 | 4.35 | 2161 | 303.5 | 316.5 | 318.0 | 302.0 |
| 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 | 20.17 (+0.8) | 7.03 (-0.23) | 2.05 (+0.23) | 510 | 19.1 | -149 | 5.58 | 145 | 5.43 | 2670 | 319.0 | 310.5 | 320.0 | 310.0 |
| 2024-10-22 | 19.37 (-0.04) | 7.26 (-0.23) | 1.82 (0.0) | 42 | 5.13 | -151 | 18.44 | -3 | 0.37 | 819 | 306.0 | 309.5 | 313.5 | 305.0 |
| 2024-10-21 | 19.41 (+0.5) | 7.49 (-0.82) | 1.82 (-0.02) | 343 | 34.82 | -206 | 20.91 | -11 | 1.12 | 985 | 309.0 | 309.0 | 312.5 | 304.5 |
| 2024-10-18 | 18.91 (-0.33) | 8.31 (-0.48) | 1.84 (-0.02) | -183 | 8.21 | -304 | 13.64 | -13 | 0.58 | 2229 | 306.5 | 313.5 | 314.0 | 301.0 |
| 2024-10-17 | 19.24 (-0.68) | 8.79 (-0.24) | 1.86 (-0.1) | -470 | 29.12 | -156 | 9.67 | -66 | 4.09 | 1614 | 313.5 | 320.0 | 324.0 | 308.0 |
| 2024-10-16 | 19.92 (0.0) | 9.03 (-0.14) | 1.96 (-0.01) | -14 | 0.76 | -89 | 4.8 | -1 | 0.05 | 1854 | 319.5 | 320.5 | 327.5 | 318.0 |
| 2024-10-15 | 19.92 (+1.33) | 9.17 (-0.08) | 1.97 (+0.08) | 852 | 27.54 | -51 | 1.65 | 47 | 1.52 | 3094 | 319.0 | 310.0 | 327.0 | 310.0 |
| 2024-10-14 | 18.59 (+0.62) | 9.25 (-0.8) | 1.89 (-0.2) | 450 | 21.34 | -510 | 24.18 | -126 | 5.97 | 2109 | 306.0 | 314.5 | 321.0 | 304.5 |
| 2024-10-11 | 17.97 (+0.37) | 10.05 (-0.96) | 2.09 (+0.02) | 242 | 10.05 | -610 | 25.32 | 14 | 0.58 | 2409 | 306.5 | 316.5 | 319.0 | 301.0 |
| 2024-10-09 | 17.6 (-1.01) | 11.01 (-0.24) | 2.07 (-0.05) | -634 | 39.95 | -152 | 9.58 | -32 | 2.02 | 1587 | 316.0 | 326.5 | 329.5 | 315.0 |
| 2024-10-08 | 18.61 (+0.21) | 11.25 (-0.01) | 2.12 (+0.05) | 4 | 0.43 | -5 | 0.54 | 30 | 3.22 | 931 | 322.5 | 321.0 | 331.5 | 321.0 |
| 2024-10-07 | 18.4 (-0.31) | 11.26 (-0.08) | 2.07 (+0.01) | -172 | 15.79 | -55 | 5.05 | 6 | 0.55 | 1089 | 321.0 | 325.0 | 331.5 | 321.0 |
| 2024-10-04 | 18.71 (-0.4) | 11.34 (-0.1) | 2.06 (-0.14) | -186 | 18.29 | -64 | 6.29 | -90 | 8.85 | 1017 | 320.0 | 326.5 | 326.5 | 317.5 |
| 2024-10-01 | 19.11 (-0.17) | 11.44 (+0.01) | 2.2 (-0.01) | -60 | 9.84 | 10 | 1.64 | -6 | 0.98 | 610 | 323.0 | 329.0 | 330.5 | 323.0 |
| 2024-09-30 | 19.28 (+0.2) | 11.43 (-0.31) | 2.21 (-0.06) | 151 | 14.44 | -204 | 19.5 | -35 | 3.35 | 1046 | 324.5 | 330.5 | 330.5 | 320.0 |
| 2024-09-27 | 19.08 (-0.13) | 11.74 (-0.27) | 2.27 (-0.01) | -76 | 6.83 | -171 | 15.38 | -11 | 0.99 | 1112 | 330.5 | 343.0 | 344.5 | 329.5 |
| 2024-09-26 | 19.21 (-0.02) | 12.01 (+0.02) | 2.28 (-0.04) | -48 | 6.51 | 16 | 2.17 | -23 | 3.12 | 737 | 341.0 | 347.5 | 349.5 | 339.0 |
| 2024-09-25 | 19.23 (-0.7) | 11.99 (0.0) | 2.32 (+0.01) | -492 | 24.4 | 0 | 0.0 | 9 | 0.45 | 2016 | 344.5 | 353.0 | 356.0 | 340.0 |
| 2024-09-24 | 19.93 (-0.11) | 11.99 (+0.01) | 2.31 (-0.06) | -78 | 5.02 | 6 | 0.39 | -41 | 2.64 | 1553 | 347.5 | 345.0 | 352.0 | 339.0 |
| 2024-09-23 | 20.04 (-0.73) | 11.98 (0.0) | 2.37 (-0.03) | -505 | 24.82 | 0 | 0.0 | -15 | 0.74 | 2035 | 347.0 | 354.0 | 360.5 | 346.5 |
| 2024-09-20 | 20.77 (+0.95) | 11.98 (+0.55) | 2.4 (+0.21) | 384 | 6.81 | 353 | 6.26 | 131 | 2.32 | 5638 | 353.5 | 350.0 | 359.0 | 344.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 19.82 (+0.77) | 11.43 (+0.26) | 2.19 (+0.18) | 387 | 14.34 | 162 | 6.0 | 114 | 4.22 | 2699 | 337.5 | 319.5 | 341.5 | 317.0 |
| 2024-09-18 | 19.05 (-0.05) | 11.17 (-0.01) | 2.01 (-0.06) | -16 | 1.16 | 0 | 0.0 | -36 | 2.62 | 1376 | 320.0 | 316.0 | 325.0 | 310.5 |
| 2024-09-16 | 19.1 (-0.36) | 11.18 (+0.01) | 2.07 (-0.02) | -238 | 24.21 | 0 | 0.0 | -15 | 1.53 | 983 | 316.0 | 322.0 | 326.0 | 316.0 |
| 2024-09-13 | 19.46 (+0.29) | 11.17 (0.0) | 2.09 (-0.01) | 187 | 19.91 | 0 | 0.0 | -8 | 0.85 | 939 | 322.5 | 322.0 | 326.0 | 319.5 |
| 2024-09-12 | 19.17 (-0.49) | 11.17 (+0.02) | 2.1 (+0.01) | -282 | 16.29 | 10 | 0.58 | 5 | 0.29 | 1731 | 319.5 | 329.5 | 336.5 | 318.5 |
| 2024-09-11 | 19.66 (-0.74) | 11.15 (+0.04) | 2.09 (+0.09) | -476 | 15.49 | 32 | 1.04 | 59 | 1.92 | 3072 | 325.0 | 328.0 | 337.5 | 317.0 |
| 2024-09-10 | 20.4 (-0.34) | 11.11 (+0.16) | 2.0 (-0.19) | -80 | 5.63 | 100 | 7.04 | -116 | 8.16 | 1421 | 319.5 | 326.5 | 330.5 | 318.5 |
| 2024-09-09 | 20.74 (+0.46) | 10.95 (0.0) | 2.19 (-0.07) | 312 | 20.08 | 0 | 0.0 | -46 | 2.96 | 1554 | 324.5 | 324.5 | 330.0 | 321.0 |
| 2024-09-06 | 20.28 (-0.38) | 10.95 (+0.01) | 2.26 (+0.06) | -229 | 17.74 | 10 | 0.77 | 35 | 2.71 | 1291 | 333.5 | 337.5 | 340.0 | 331.5 |
| 2024-09-05 | 20.66 (-0.4) | 10.94 (+0.54) | 2.2 (+0.03) | -245 | 14.57 | 340 | 20.23 | 24 | 1.43 | 1681 | 340.5 | 336.0 | 343.5 | 331.0 |
| 2024-09-04 | 21.06 (+0.16) | 10.4 (0.0) | 2.17 (-0.1) | 254 | 10.65 | 0 | 0.0 | -69 | 2.89 | 2386 | 330.0 | 330.0 | 346.0 | 327.0 |
| 2024-09-03 | 20.9 (+0.05) | 10.4 (+0.06) | 2.27 (-0.04) | 23 | 1.26 | 41 | 2.25 | -20 | 1.1 | 1820 | 345.0 | 353.0 | 357.0 | 343.0 |
| 2024-09-02 | 20.85 (-0.07) | 10.34 (+0.49) | 2.31 (+0.02) | -188 | 6.75 | 309 | 11.09 | 7 | 0.25 | 2786 | 353.5 | 348.0 | 362.5 | 346.5 |
| 2024-08-30 | 20.92 (-0.15) | 9.85 (0.0) | 2.29 (-0.03) | -291 | 9.22 | 0 | 0.0 | -19 | 0.6 | 3155 | 349.0 | 355.5 | 355.5 | 344.0 |
| 2024-08-29 | 21.07 (+1.43) | 9.85 (+0.43) | 2.32 (0.0) | 912 | 13.92 | 277 | 4.23 | 3 | 0.05 | 6553 | 352.0 | 337.5 | 364.5 | 334.5 |
| 2024-08-28 | 19.64 (-0.25) | 9.42 (+0.52) | 2.32 (-0.03) | -159 | 6.22 | 332 | 12.99 | -20 | 0.78 | 2555 | 336.0 | 340.0 | 342.0 | 331.5 |
| 2024-08-27 | 19.89 (+0.59) | 8.9 (0.0) | 2.35 (+0.05) | 377 | 21.47 | 1 | 0.06 | 31 | 1.77 | 1756 | 338.0 | 327.0 | 339.5 | 324.0 |
| 2024-08-26 | 19.3 (-0.16) | 8.9 (+0.06) | 2.3 (-0.01) | -52 | 5.17 | 40 | 3.98 | -1 | 0.1 | 1006 | 325.0 | 332.0 | 334.0 | 322.0 |
| 2024-08-23 | 19.46 (+0.19) | 8.84 (+0.07) | 2.31 (-0.02) | 225 | 15.12 | 40 | 2.69 | -15 | 1.01 | 1488 | 330.5 | 320.0 | 332.0 | 315.0 |
| 2024-08-22 | 19.27 (+0.33) | 8.77 (0.0) | 2.33 (-0.13) | 179 | 7.38 | 0 | 0.0 | -84 | 3.47 | 2424 | 319.0 | 334.5 | 335.0 | 317.0 |
| 2024-08-21 | 18.94 (-0.16) | 8.77 (+0.11) | 2.46 (0.0) | -129 | 5.56 | 70 | 3.02 | -3 | 0.13 | 2320 | 332.0 | 338.0 | 344.5 | 329.0 |
| 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 | 19.1 (-0.79) | 8.66 (+0.54) | 2.46 (-0.02) | -498 | 16.39 | 344 | 11.32 | -7 | 0.23 | 3038 | 339.0 | 342.0 | 344.5 | 333.0 |
| 2024-08-19 | 19.89 (+0.07) | 8.12 (+0.74) | 2.48 (+0.18) | 33 | 0.55 | 476 | 7.99 | 111 | 1.86 | 5955 | 341.5 | 317.0 | 341.5 | 317.0 |
| 2024-08-16 | 19.82 (+0.33) | 7.38 (+0.01) | 2.3 (+0.04) | 327 | 15.65 | 6 | 0.29 | 28 | 1.34 | 2089 | 314.5 | 319.0 | 324.5 | 313.5 |
| 2024-08-15 | 19.49 (+0.64) | 7.37 (+0.01) | 2.26 (+0.05) | 403 | 22.22 | 3 | 0.17 | 30 | 1.65 | 1814 | 315.5 | 309.5 | 318.0 | 306.5 |
| 2024-08-14 | 18.85 (-0.21) | 7.36 (+0.02) | 2.21 (-0.03) | -126 | 8.5 | 14 | 0.94 | -17 | 1.15 | 1482 | 309.5 | 316.5 | 318.5 | 309.0 |
| 2024-08-13 | 19.06 (+0.1) | 7.34 (0.0) | 2.24 (+0.01) | 166 | 10.32 | 0 | 0.0 | 8 | 0.5 | 1609 | 313.0 | 314.5 | 318.0 | 308.0 |
| 2024-08-12 | 18.96 (+0.23) | 7.34 (0.0) | 2.23 (+0.01) | 78 | 5.39 | 0 | 0.0 | 4 | 0.28 | 1447 | 309.5 | 306.0 | 313.0 | 300.0 |
| 2024-08-09 | 18.73 (-0.14) | 7.34 (+0.08) | 2.22 (-0.06) | -66 | 3.13 | 52 | 2.46 | -37 | 1.75 | 2110 | 300.0 | 310.0 | 313.0 | 299.0 |
| 2024-08-08 | 18.87 (-0.05) | 7.26 (+0.56) | 2.28 (+0.04) | -70 | 2.94 | 356 | 14.96 | 23 | 0.97 | 2379 | 302.0 | 285.0 | 307.0 | 282.0 |
| 2024-08-07 | 18.92 (+0.12) | 6.7 (0.0) | 2.24 (+0.14) | 11 | 0.66 | 0 | 0.0 | 92 | 5.53 | 1665 | 288.0 | 276.5 | 290.0 | 263.5 |
| 2024-08-06 | 18.8 (+0.58) | 6.7 (+0.31) | 2.1 (-0.09) | 375 | 10.82 | 200 | 5.77 | -61 | 1.76 | 3466 | 264.0 | 269.0 | 276.5 | 243.0 |
| 2024-08-05 | 18.22 (-0.27) | 6.39 (0.0) | 2.19 (-0.07) | -189 | 8.98 | 0 | 0.0 | -42 | 2.0 | 2105 | 269.5 | 288.0 | 290.0 | 269.5 |
| 2024-08-02 | 18.49 (+0.34) | 6.39 (+0.01) | 2.26 (-0.01) | 241 | 7.74 | 0 | 0.0 | -7 | 0.22 | 3114 | 299.0 | 301.0 | 317.0 | 298.5 |
| 2024-08-01 | 18.15 (-2.06) | 6.38 (+0.06) | 2.27 (-0.11) | -1401 | 31.63 | 45 | 1.02 | -70 | 1.58 | 4430 | 307.5 | 329.5 | 329.5 | 306.5 |
| 2024-07-31 | 20.21 (-1.05) | 6.32 (+0.89) | 2.38 (+0.05) | -716 | 19.49 | 563 | 15.32 | 33 | 0.9 | 3674 | 322.0 | 309.0 | 328.5 | 308.0 |
| 2024-07-30 | 21.26 (-0.03) | 5.43 (0.0) | 2.33 (+0.08) | -1 | 0.06 | 0 | 0.0 | 47 | 2.62 | 1797 | 315.0 | 306.5 | 315.0 | 298.0 |
| 2024-07-29 | 21.29 (-0.46) | 5.43 (+0.29) | 2.25 (-0.08) | -287 | 11.96 | 190 | 7.92 | -52 | 2.17 | 2400 | 304.0 | 314.0 | 319.5 | 303.0 |
| 2024-07-26 | 21.75 (+0.48) | 5.14 (+0.02) | 2.33 (+0.19) | 269 | 8.48 | 8 | 0.25 | 123 | 3.88 | 3174 | 307.0 | 296.5 | 314.5 | 291.5 |
| 2024-07-23 | 21.27 (+0.41) | 5.12 (0.0) | 2.14 (-0.05) | 328 | 36.85 | 0 | 0.0 | -29 | 3.26 | 890 | 298.5 | 294.0 | 302.5 | 294.0 |
| 2024-07-22 | 20.86 (-0.53) | 5.12 (+0.57) | 2.19 (-0.14) | -95 | 6.84 | 0 | 0.0 | -93 | 6.7 | 1388 | 290.5 | 298.0 | 302.5 | 290.0 |
| 2024-07-19 | 21.39 (-1.21) | 4.55 (+0.25) | 2.33 (+0.06) | -816 | 15.85 | 161 | 3.13 | 41 | 0.8 | 5147 | 300.0 | 315.5 | 330.0 | 300.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 22.6 (-0.87) | 4.3 (+0.78) | 2.27 (-0.04) | -560 | 26.18 | 498 | 23.28 | -26 | 1.22 | 2139 | 311.5 | 306.5 | 314.5 | 299.0 |
| 2024-07-17 | 23.47 (+1.47) | 3.52 (+0.77) | 2.31 (+0.07) | 955 | 30.58 | 488 | 15.63 | 44 | 1.41 | 3123 | 310.0 | 293.0 | 316.5 | 292.0 |
| 2024-07-16 | 22.0 (0.0) | 2.75 (0.0) | 2.24 (0.0) | 98 | 11.15 | 0 | 0.0 | 2 | 0.23 | 879 | 293.5 | 293.0 | 293.5 | 286.5 |
| 2024-07-15 | 22.0 (+0.73) | 2.75 (-0.48) | 2.24 (-0.03) | 428 | 23.58 | -307 | 16.91 | -20 | 1.1 | 1815 | 290.0 | 290.0 | 290.0 | 282.0 |
| 2024-07-12 | 21.27 (-0.53) | 3.23 (-0.16) | 2.27 (-0.01) | -399 | 21.59 | -99 | 5.36 | -9 | 0.49 | 1848 | 291.0 | 298.0 | 299.5 | 285.5 |
| 2024-07-11 | 21.8 (+0.17) | 3.39 (+0.27) | 2.28 (-0.01) | 103 | 6.27 | 170 | 10.34 | -5 | 0.3 | 1644 | 299.5 | 294.5 | 303.0 | 291.5 |
| 2024-07-10 | 21.63 (-0.54) | 3.12 (-0.04) | 2.29 (-0.02) | -286 | 22.5 | -23 | 1.81 | -14 | 1.1 | 1271 | 295.0 | 300.5 | 301.5 | 295.0 |
| 2024-07-09 | 22.17 (-0.19) | 3.16 (+0.18) | 2.31 (-0.04) | -154 | 3.91 | 115 | 2.92 | -23 | 0.58 | 3940 | 303.0 | 314.5 | 326.0 | 300.5 |
| 2024-07-08 | 22.36 (+0.03) | 2.98 (+0.47) | 2.35 (+0.05) | 34 | 1.87 | 300 | 16.5 | 29 | 1.6 | 1818 | 306.5 | 301.0 | 308.5 | 298.0 |
| 2024-07-05 | 22.33 (+0.1) | 2.51 (0.0) | 2.3 (0.0) | 120 | 8.62 | 0 | 0.0 | -1 | 0.07 | 1392 | 300.0 | 300.5 | 305.5 | 295.5 |
| 2024-07-04 | 22.23 (+0.41) | 2.51 (0.0) | 2.3 (+0.04) | 247 | 12.84 | 0 | 0.0 | 29 | 1.51 | 1924 | 296.5 | 288.0 | 301.0 | 287.0 |
| 2024-07-03 | 21.82 (-0.45) | 2.51 (-0.02) | 2.26 (-0.13) | -380 | 12.18 | -12 | 0.38 | -86 | 2.76 | 3121 | 286.5 | 306.5 | 309.5 | 286.5 |
| 2024-07-02 | 22.27 (-1.03) | 2.53 (0.0) | 2.39 (-0.14) | -696 | 12.65 | 0 | 0.0 | -85 | 1.54 | 5502 | 305.5 | 312.5 | 338.0 | 304.0 |
| 2024-07-01 | 23.3 (+0.3) | 2.53 (+0.27) | 2.53 (+0.27) | 165 | 4.09 | 173 | 4.29 | 168 | 4.17 | 4033 | 308.0 | 291.0 | 311.0 | 288.0 |
| 2024-06-28 | 23.0 (+0.17) | 2.26 (-0.02) | 2.26 (+0.01) | 127 | 18.79 | -18 | 2.66 | 7 | 1.04 | 676 | 289.0 | 290.0 | 291.5 | 287.0 |
| 2024-06-27 | 22.83 (+0.34) | 2.28 (-0.16) | 2.25 (+0.01) | 203 | 20.76 | -100 | 10.22 | 9 | 0.92 | 978 | 288.0 | 285.5 | 292.5 | 283.0 |
| 2024-06-26 | 22.49 (-0.33) | 2.44 (0.0) | 2.24 (-0.04) | -242 | 15.37 | 0 | 0.0 | -25 | 1.59 | 1575 | 287.5 | 297.0 | 301.0 | 286.0 |
| 2024-06-25 | 22.82 (+0.29) | 2.44 (-0.16) | 2.28 (-0.02) | 180 | 12.72 | -100 | 7.07 | -17 | 1.2 | 1415 | 293.0 | 290.5 | 297.0 | 282.0 |
| 2024-06-24 | 22.53 (+0.14) | 2.6 (+0.01) | 2.3 (-0.02) | 84 | 9.27 | 3 | 0.33 | -10 | 1.1 | 906 | 293.0 | 291.0 | 294.0 | 288.5 |
| 2024-06-21 | 22.39 (+0.03) | 2.59 (-0.05) | 2.32 (+0.02) | 7 | 0.55 | -32 | 2.54 | 14 | 1.11 | 1262 | 291.0 | 286.0 | 296.5 | 282.0 |
| 2024-06-20 | 22.36 (+0.18) | 2.64 (-0.12) | 2.3 (-0.05) | 129 | 10.14 | -76 | 5.97 | -35 | 2.75 | 1272 | 286.0 | 288.5 | 289.0 | 279.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 22.18 (-0.19) | 2.76 (0.0) | 2.35 (-0.04) | -106 | 8.69 | 0 | 0.0 | -24 | 1.97 | 1220 | 286.0 | 290.0 | 290.5 | 284.0 |
| 2024-06-18 | 22.37 (+0.06) | 2.76 (-0.11) | 2.39 (-0.07) | 134 | 4.6 | -71 | 2.43 | -47 | 1.61 | 2916 | 290.0 | 288.0 | 300.0 | 285.0 |
| 2024-06-17 | 22.31 (-0.34) | 2.87 (0.0) | 2.46 (-0.08) | -281 | 16.14 | 0 | 0.0 | -52 | 2.99 | 1741 | 282.0 | 290.0 | 293.0 | 281.0 |
| 2024-06-14 | 22.65 (-0.27) | 2.87 (0.0) | 2.54 (-0.02) | -219 | 13.07 | 0 | 0.0 | -9 | 0.54 | 1676 | 294.0 | 302.5 | 305.5 | 284.0 |
| 2024-06-13 | 22.92 (+0.56) | 2.87 (-0.06) | 2.56 (0.0) | 403 | 22.34 | -37 | 2.05 | -1 | 0.06 | 1804 | 300.0 | 292.0 | 301.0 | 290.0 |
| 2024-06-12 | 22.36 (+0.21) | 2.93 (-0.02) | 2.56 (+0.07) | 134 | 5.6 | -13 | 0.54 | 42 | 1.76 | 2393 | 289.0 | 277.5 | 298.0 | 273.0 |
| 2024-06-11 | 22.15 (+0.29) | 2.95 (0.0) | 2.49 (-0.14) | 225 | 15.95 | 0 | 0.0 | -88 | 6.24 | 1411 | 281.5 | 280.5 | 282.5 | 266.0 |
| 2024-06-07 | 21.86 (-0.35) | 2.95 (0.0) | 2.63 (+0.06) | -274 | 16.26 | 0 | 0.0 | 37 | 2.2 | 1685 | 278.5 | 302.0 | 313.0 | 276.0 |
| 2024-06-06 | 22.21 (+0.08) | 2.95 (0.0) | 2.57 (-0.11) | 50 | 6.94 | 0 | 0.0 | -68 | 9.44 | 720 | 298.5 | 296.5 | 299.0 | 294.0 |
| 2024-06-05 | 22.13 (+0.05) | 2.95 (0.0) | 2.68 (+0.06) | 30 | 6.44 | 0 | 0.0 | 38 | 8.15 | 466 | 292.5 | 291.0 | 296.5 | 286.5 |
| 2024-06-04 | 22.08 (+0.16) | 2.95 (-0.01) | 2.62 (+0.02) | 102 | 16.61 | -6 | 0.98 | 13 | 2.12 | 614 | 288.5 | 297.5 | 297.5 | 286.0 |
| 2024-06-03 | 21.92 (+0.02) | 2.96 (0.0) | 2.6 (+0.01) | 25 | 2.69 | 0 | 0.0 | 2 | 0.22 | 929 | 293.0 | 289.5 | 293.5 | 286.0 |
| 2024-05-31 | 21.9 (+0.3) | 2.96 (0.0) | 2.59 (-0.17) | 266 | 28.33 | 0 | 0.0 | -107 | 11.4 | 939 | 287.0 | 269.5 | 287.0 | 268.5 |
| 2024-05-30 | 21.6 (+0.33) | 2.96 (-0.17) | 2.76 (-0.13) | 220 | 10.33 | -108 | 5.07 | -79 | 3.71 | 2129 | 267.5 | 279.0 | 279.0 | 265.5 |
| 2024-05-29 | 21.27 (+0.07) | 3.13 (-0.06) | 2.89 (+0.04) | 49 | 5.03 | -35 | 3.59 | 23 | 2.36 | 974 | 281.0 | 288.0 | 288.0 | 280.5 |
| 2024-05-28 | 21.2 (+0.36) | 3.19 (0.0) | 2.85 (-0.03) | 231 | 24.81 | 0 | 0.0 | -20 | 2.15 | 931 | 285.0 | 286.5 | 290.0 | 281.0 |
| 2024-05-27 | 20.84 (+0.64) | 3.19 (0.0) | 2.88 (-0.16) | 334 | 6.07 | 0 | 0.0 | -102 | 1.85 | 5506 | 286.0 | 296.5 | 296.5 | 279.0 |
| 2024-05-24 | 20.2 (+0.41) | 3.19 (-0.01) | 3.04 (+0.05) | 283 | 5.97 | -9 | 0.19 | 35 | 0.74 | 4739 | 290.0 | 271.0 | 290.0 | 266.0 |
| 2024-05-23 | 19.79 (+0.6) | 3.2 (0.0) | 2.99 (-0.03) | 397 | 7.78 | 0 | 0.0 | -19 | 0.37 | 5106 | 271.0 | 261.0 | 280.0 | 261.0 |
| 2024-05-22 | 19.19 (+0.2) | 3.2 (-0.02) | 3.02 (-0.01) | 103 | 1.42 | -13 | 0.18 | -7 | 0.1 | 7253 | 261.0 | 256.0 | 269.5 | 252.0 |
| 2024-05-21 | 18.99 (+1.04) | 3.22 (+0.44) | 3.03 (+0.13) | 681 | 12.22 | 281 | 5.04 | 79 | 1.42 | 5572 | 250.5 | 231.5 | 250.5 | 231.5 |
| 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 | 17.95 (-0.5) | 2.78 (0.0) | 2.9 (-0.18) | -370 | 22.97 | 0 | 0.0 | -111 | 6.89 | 1611 | 228.0 | 231.5 | 231.5 | 223.5 |
| 2024-05-17 | 18.45 (+1.0) | 2.78 (0.0) | 3.08 (-0.22) | 592 | 25.99 | 0 | 0.0 | -140 | 6.15 | 2278 | 230.0 | 228.5 | 232.0 | 220.0 |
| 2024-05-16 | 17.45 (+1.81) | 2.78 (0.0) | 3.3 (-0.55) | 1190 | 45.14 | 0 | 0.0 | -353 | 13.39 | 2636 | 225.5 | 226.0 | 230.0 | 222.5 |
| 2024-05-15 | 15.64 (+1.39) | 2.78 (+0.02) | 3.85 (-0.3) | 867 | 23.21 | 10 | 0.27 | -191 | 5.11 | 3736 | 222.0 | 217.5 | 227.5 | 215.5 |
| 2024-05-14 | 14.25 (+1.03) | 2.76 (0.0) | 4.15 (+0.05) | 658 | 40.82 | 0 | 0.0 | 29 | 1.8 | 1612 | 214.5 | 209.5 | 215.5 | 209.5 |
| 2024-05-13 | 13.22 (+0.03) | 2.76 (+0.03) | 4.1 (-0.08) | 40 | 2.58 | 20 | 1.29 | -46 | 2.97 | 1548 | 207.5 | 213.5 | 213.5 | 206.0 |
| 2024-05-10 | 13.19 (-0.05) | 2.73 (0.0) | 4.18 (-0.15) | 0 | 0.0 | 0 | 0.0 | -100 | 4.67 | 2141 | 213.0 | 214.0 | 215.5 | 207.0 |
| 2024-05-09 | 13.24 (+1.04) | 2.73 (+0.01) | 4.33 (+0.31) | 665 | 14.81 | 6 | 0.13 | 202 | 4.5 | 4490 | 213.0 | 208.0 | 220.0 | 206.0 |
| 2024-05-08 | 12.2 (+0.17) | 2.72 (0.0) | 4.02 (-0.06) | 192 | 5.58 | 0 | 0.0 | -37 | 1.08 | 3441 | 207.0 | 212.0 | 212.5 | 200.0 |
| 2024-05-07 | 12.03 (+0.37) | 2.72 (0.0) | 4.08 (+0.19) | 381 | 19.75 | 0 | 0.0 | 121 | 6.27 | 1929 | 205.5 | 201.5 | 206.0 | 201.5 |
| 2024-05-06 | 11.66 (+0.42) | 2.72 (0.0) | 3.89 (+0.17) | 287 | 21.71 | 0 | 0.0 | 103 | 7.79 | 1322 | 201.5 | 201.0 | 202.0 | 197.0 |
| 2024-05-03 | 11.24 (-0.46) | 2.72 (0.0) | 3.72 (-0.07) | -208 | 9.28 | 0 | 0.0 | -44 | 1.96 | 2241 | 200.0 | 205.5 | 205.5 | 198.0 |
| 2024-05-02 | 11.7 (+0.43) | 2.72 (0.0) | 3.79 (-0.2) | 271 | 7.94 | 0 | 0.0 | -123 | 3.6 | 3415 | 198.5 | 197.5 | 205.5 | 197.5 |
| 2024-04-30 | 11.27 (-0.25) | 2.72 (0.0) | 3.99 (+0.32) | 43 | 0.83 | 0 | 0.0 | 200 | 3.88 | 5158 | 198.0 | 196.0 | 203.5 | 195.0 |
| 2024-04-29 | 11.52 (-0.43) | 2.72 (0.0) | 3.67 (-0.08) | -62 | 1.86 | 0 | 0.0 | -49 | 1.47 | 3339 | 193.0 | 199.0 | 201.5 | 190.0 |
| 2024-04-26 | 11.95 (+0.77) | 2.72 (-0.17) | 3.75 (-0.06) | 727 | 23.54 | -104 | 3.37 | -39 | 1.26 | 3088 | 197.5 | 195.5 | 199.5 | 192.5 |
| 2024-04-25 | 11.18 (+2.7) | 2.89 (-0.12) | 3.81 (-0.51) | 1649 | 21.28 | -77 | 0.99 | -328 | 4.23 | 7750 | 197.0 | 195.0 | 202.0 | 193.0 |
| 2024-04-24 | 8.48 (+4.0) | 3.01 (+0.09) | 4.32 (+0.95) | 2496 | 20.48 | 53 | 0.43 | 607 | 4.98 | 12185 | 196.5 | 185.0 | 197.0 | 179.0 |
| 2024-04-23 | 4.48 (-0.1) | 2.92 (0.0) | 3.37 (+0.15) | 37 | 1.19 | 0 | 0.0 | 95 | 3.06 | 3107 | 179.5 | 182.0 | 185.5 | 177.5 |
| 2024-04-22 | 4.58 (-1.37) | 2.92 (-0.27) | 3.22 (-0.34) | -890 | 31.89 | 0 | 0.0 | -157 | 5.63 | 2791 | 179.5 | 185.0 | 185.0 | 176.0 |
| 2024-04-19 | 5.95 (+0.45) | 3.19 (+0.03) | 3.56 (-0.2) | 327 | 7.42 | 22 | 0.5 | -124 | 2.81 | 4409 | 182.5 | 179.0 | 184.5 | 172.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 5.5 (-0.63) | 3.16 (+0.01) | 3.76 (+0.34) | -420 | 9.37 | 0 | 0.0 | 207 | 4.62 | 4482 | 180.5 | 182.0 | 187.0 | 175.0 |
| 2024-04-17 | 6.13 (+1.62) | 3.15 (-0.01) | 3.42 (+0.79) | 1076 | 18.8 | 0 | 0.0 | 491 | 8.58 | 5722 | 180.5 | 174.0 | 185.0 | 172.0 |
| 2024-04-16 | 4.51 (-0.21) | 3.16 (0.0) | 2.63 (-0.09) | -133 | 9.55 | 0 | 0.0 | -54 | 3.88 | 1392 | 171.0 | 168.0 | 171.5 | 165.5 |
| 2024-04-15 | 4.72 (+0.95) | 3.16 (0.0) | 2.72 (+0.3) | 469 | 17.26 | 0 | 0.0 | 187 | 6.88 | 2717 | 170.5 | 169.0 | 177.0 | 168.0 |
| 2024-04-12 | 3.77 (+0.19) | 3.16 (0.0) | 2.42 (+0.18) | 215 | 20.46 | 0 | 0.0 | 116 | 11.04 | 1051 | 168.5 | 169.0 | 171.0 | 168.0 |
| 2024-04-11 | 3.58 (-0.02) | 3.16 (0.0) | 2.24 (-0.04) | 42 | 7.98 | 0 | 0.0 | -30 | 5.7 | 526 | 167.5 | 168.0 | 168.0 | 165.0 |
| 2024-04-10 | 3.6 (+0.11) | 3.16 (0.0) | 2.28 (-0.03) | 149 | 28.88 | 0 | 0.0 | -20 | 3.88 | 516 | 167.5 | 167.0 | 168.0 | 165.5 |
| 2024-04-09 | 3.49 (-0.8) | 3.16 (0.0) | 2.31 (-0.03) | -496 | 18.42 | 0 | 0.0 | -15 | 0.56 | 2692 | 166.5 | 173.5 | 173.5 | 162.5 |
| 2024-04-08 | 4.29 (-0.03) | 3.16 (0.0) | 2.34 (+0.08) | 62 | 3.49 | 0 | 0.0 | 47 | 2.65 | 1776 | 172.0 | 170.0 | 173.0 | 169.0 |
| 2024-04-03 | 4.32 (-0.33) | 3.16 (+0.01) | 2.26 (-0.05) | -59 | 7.59 | 0 | 0.0 | -33 | 4.25 | 777 | 168.0 | 169.5 | 172.0 | 167.0 |
| 2024-04-02 | 4.65 (+0.81) | 3.15 (0.0) | 2.31 (-0.03) | 496 | 22.37 | 0 | 0.0 | -19 | 0.86 | 2217 | 170.0 | 169.0 | 173.0 | 167.0 |
| 2024-04-01 | 3.84 (+0.88) | 3.15 (0.0) | 2.34 (+0.14) | 466 | 18.32 | 0 | 0.0 | 87 | 3.42 | 2544 | 169.5 | 159.5 | 171.5 | 159.0 |
| 2024-03-29 | 2.96 (-0.08) | 3.15 (0.0) | 2.2 (-0.01) | -41 | 18.22 | 0 | 0.0 | -6 | 2.67 | 225 | 158.0 | 159.5 | 159.5 | 157.0 |
| 2024-03-28 | 3.04 (+0.1) | 3.15 (-0.01) | 2.21 (-0.02) | 7 | 2.22 | 0 | 0.0 | -6 | 1.9 | 316 | 157.5 | 160.0 | 160.5 | 157.5 |
| 2024-03-27 | 2.94 (-0.07) | 3.16 (+0.01) | 2.23 (+0.02) | -34 | 14.98 | 0 | 0.0 | 5 | 2.2 | 227 | 158.5 | 158.0 | 160.0 | 157.5 |
| 2024-03-26 | 3.01 (+0.06) | 3.15 (-0.15) | 2.21 (-0.03) | -14 | 2.45 | -91 | 15.94 | -18 | 3.15 | 571 | 158.0 | 162.0 | 162.0 | 156.5 |
| 2024-03-25 | 2.95 (+0.03) | 3.3 (0.0) | 2.24 (0.0) | 36 | 11.11 | 0 | 0.0 | 0 | 0.0 | 324 | 161.0 | 162.0 | 162.0 | 160.0 |
| 2024-03-22 | 2.92 (+0.17) | 3.3 (0.0) | 2.24 (+0.04) | 135 | 32.93 | 0 | 0.0 | 26 | 6.34 | 410 | 161.0 | 160.0 | 161.0 | 158.5 |
| 2024-03-21 | 2.75 (-0.41) | 3.3 (-0.01) | 2.2 (+0.03) | -127 | 22.16 | 0 | 0.0 | 22 | 3.84 | 573 | 158.5 | 161.5 | 162.0 | 158.5 |
| 2024-03-20 | 3.16 (-0.23) | 3.31 (+0.01) | 2.17 (+0.01) | -125 | 9.77 | 0 | 0.0 | 6 | 0.47 | 1280 | 160.0 | 162.0 | 164.5 | 160.0 |
| 2024-03-19 | 3.39 (+0.04) | 3.3 (0.0) | 2.16 (+0.01) | 4 | 0.94 | 0 | 0.0 | 3 | 0.71 | 425 | 157.5 | 155.5 | 158.5 | 155.5 |
| 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 | |||
| 2024-03-18 | 3.35 (+0.13) | 3.3 (0.0) | 2.15 (+0.14) | 1 | 0.13 | 0 | 0.0 | 88 | 11.2 | 786 | 156.5 | 153.0 | 158.5 | 153.0 |
| 2024-03-15 | 3.22 (-0.56) | 3.3 (0.0) | 2.01 (+0.03) | -529 | 51.46 | 0 | 0.0 | 22 | 2.14 | 1028 | 151.5 | 150.0 | 152.0 | 148.5 |
| 2024-03-14 | 3.78 (-1.06) | 3.3 (0.0) | 1.98 (-0.5) | -950 | 31.77 | 0 | 0.0 | -313 | 10.47 | 2990 | 149.5 | 160.0 | 160.5 | 149.0 |
| 2024-03-13 | 4.84 (-0.08) | 3.3 (-0.01) | 2.48 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-03-12 | 4.92 (-0.07) | 3.31 (+0.01) | 2.48 (+0.03) | -19 | 2.33 | 0 | 0.0 | 17 | 2.08 | 816 | 161.0 | 156.5 | 162.5 | 156.5 |
| 2024-03-11 | 4.99 (-0.28) | 3.3 (-0.3) | 2.45 (-0.05) | -205 | 21.22 | -187 | 19.36 | -31 | 3.21 | 966 | 156.5 | 156.0 | 158.5 | 154.5 |
| 2024-03-08 | 5.27 (-1.37) | 3.6 (0.0) | 2.5 (-0.38) | -606 | 22.95 | 0 | 0.0 | -239 | 9.05 | 2641 | 156.0 | 166.5 | 167.0 | 155.0 |
| 2024-03-07 | 6.64 (-1.2) | 3.6 (0.0) | 2.88 (-0.08) | -721 | 30.12 | 0 | 0.0 | -47 | 1.96 | 2394 | 166.0 | 172.5 | 173.5 | 166.0 |
| 2024-03-06 | 7.84 (+1.96) | 3.6 (-0.1) | 2.96 (+0.36) | 1374 | 33.42 | -60 | 1.46 | 224 | 5.45 | 4111 | 172.0 | 164.5 | 173.0 | 163.5 |
| 2024-03-05 | 5.88 (+0.03) | 3.7 (0.0) | 2.6 (-0.04) | 24 | 2.99 | 0 | 0.0 | -27 | 3.37 | 802 | 164.5 | 165.5 | 168.0 | 164.5 |
| 2024-03-04 | 5.85 (+0.21) | 3.7 (-0.11) | 2.64 (+0.13) | 87 | 3.98 | -70 | 3.2 | 85 | 3.89 | 2186 | 164.0 | 164.0 | 168.5 | 163.0 |
| 2024-03-01 | 5.64 (+0.07) | 3.81 (-0.04) | 2.51 (+0.05) | 56 | 11.07 | -26 | 5.14 | 28 | 5.53 | 506 | 162.0 | 161.5 | 164.0 | 161.0 |
| 2024-02-29 | 5.57 (-0.07) | 3.85 (-0.01) | 2.46 (+0.01) | -43 | 14.53 | 0 | 0.0 | 9 | 3.04 | 296 | 161.0 | 161.5 | 161.5 | 159.0 |
| 2024-02-27 | 5.64 (+0.02) | 3.86 (-0.05) | 2.45 (+0.01) | 12 | 1.71 | -34 | 4.86 | 1 | 0.14 | 700 | 160.5 | 163.0 | 164.0 | 160.0 |
| 2024-02-26 | 5.62 (-0.18) | 3.91 (+0.05) | 2.44 (-0.01) | 0 | 0.0 | 29 | 11.51 | -5 | 1.98 | 252 | 161.5 | 161.0 | 162.5 | 161.0 |
| 2024-02-23 | 5.8 (-0.19) | 3.86 (-0.04) | 2.45 (+0.15) | -50 | 7.53 | -20 | 3.01 | 92 | 13.86 | 664 | 161.0 | 164.5 | 164.5 | 161.0 |
| 2024-02-22 | 5.99 (+0.25) | 3.9 (0.0) | 2.3 (+0.17) | 260 | 24.48 | 0 | 0.0 | 106 | 9.98 | 1062 | 163.0 | 159.0 | 163.5 | 159.0 |
| 2024-02-21 | 5.74 (+0.04) | 3.9 (+0.01) | 2.13 (-0.02) | 68 | 17.3 | 0 | 0.0 | -10 | 2.54 | 393 | 159.0 | 161.0 | 161.0 | 158.5 |
| 2024-02-20 | 5.7 (-0.07) | 3.89 (-0.2) | 2.15 (0.0) | 87 | 22.08 | -119 | 30.2 | -3 | 0.76 | 394 | 161.0 | 162.0 | 162.5 | 159.5 |
| 2024-02-19 | 5.77 (+0.29) | 4.09 (-0.25) | 2.15 (+0.02) | 192 | 33.28 | -156 | 27.04 | 15 | 2.6 | 577 | 161.0 | 160.5 | 162.5 | 159.0 |
| 2024-02-16 | 5.48 (+0.48) | 4.34 (-0.16) | 2.13 (+0.04) | 314 | 47.87 | -102 | 15.55 | 21 | 3.2 | 656 | 160.5 | 157.5 | 161.0 | 157.0 |
| 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 | 5.0 (+0.01) | 4.5 (0.0) | 2.09 (-0.01) | -2 | 0.53 | 0 | 0.0 | -1 | 0.26 | 380 | 157.5 | 159.0 | 159.0 | 156.5 |
| 2024-02-05 | 4.99 (-0.01) | 4.5 (0.0) | 2.1 (-0.02) | -37 | 8.6 | 0 | 0.0 | -13 | 3.02 | 430 | 157.5 | 157.5 | 159.0 | 157.0 |
| 2024-02-02 | 5.0 (+0.07) | 4.5 (0.0) | 2.12 (-0.01) | -2 | 0.55 | 0 | 0.0 | -12 | 3.3 | 364 | 157.5 | 158.0 | 158.5 | 156.0 |
| 2024-02-01 | 4.93 (-0.3) | 4.5 (0.0) | 2.13 (+0.05) | -83 | 13.11 | 0 | 0.0 | 35 | 5.53 | 633 | 157.0 | 159.0 | 161.5 | 157.0 |
| 2024-01-31 | 5.23 (-0.23) | 4.5 (0.0) | 2.08 (0.0) | -55 | 17.63 | 0 | 0.0 | -1 | 0.32 | 312 | 157.0 | 158.0 | 158.0 | 155.0 |
| 2024-01-30 | 5.46 (-0.39) | 4.5 (0.0) | 2.08 (-0.02) | 10 | 3.64 | 0 | 0.0 | -9 | 3.27 | 275 | 157.0 | 159.5 | 159.5 | 156.5 |
| 2024-01-29 | 5.85 (+0.16) | 4.5 (0.0) | 2.1 (-0.07) | 69 | 22.77 | 0 | 0.0 | -42 | 13.86 | 303 | 159.0 | 160.0 | 160.0 | 157.5 |
| 2024-01-26 | 5.69 (+0.01) | 4.5 (0.0) | 2.17 (+0.01) | -60 | 20.41 | 0 | 0.0 | -1 | 0.34 | 294 | 158.0 | 162.0 | 162.0 | 158.0 |
| 2024-01-25 | 5.68 (-0.18) | 4.5 (0.0) | 2.16 (-0.02) | -104 | 14.81 | 0 | 0.0 | -8 | 1.14 | 702 | 161.0 | 164.5 | 165.5 | 160.5 |
| 2024-01-24 | 5.86 (-0.02) | 4.5 (+0.05) | 2.18 (-0.01) | -11 | 4.06 | 30 | 11.07 | -8 | 2.95 | 271 | 162.5 | 163.0 | 163.0 | 161.0 |
| 2024-01-23 | 5.88 (+0.3) | 4.45 (+0.08) | 2.19 (-0.03) | 187 | 33.16 | 50 | 8.87 | -19 | 3.37 | 564 | 163.0 | 162.0 | 163.5 | 160.5 |
| 2024-01-22 | 5.58 (+0.13) | 4.37 (+0.12) | 2.22 (+0.01) | 55 | 10.15 | 120 | 22.14 | 6 | 1.11 | 542 | 161.0 | 156.5 | 161.0 | 156.0 |
| 2024-01-19 | 5.45 (0.0) | 4.25 (0.0) | 2.21 (+0.02) | 45 | 15.79 | 0 | 0.0 | 13 | 4.56 | 285 | 156.5 | 156.0 | 157.5 | 155.5 |
| 2024-01-18 | 5.45 (-0.3) | 4.25 (0.0) | 2.19 (-0.03) | -104 | 21.18 | 0 | 0.0 | -19 | 3.87 | 491 | 154.5 | 157.0 | 158.0 | 153.0 |
| 2024-01-17 | 5.75 (-0.24) | 4.25 (0.0) | 2.22 (-0.18) | -381 | 33.78 | 0 | 0.0 | -108 | 9.57 | 1128 | 156.0 | 161.0 | 162.0 | 156.0 |
| 2024-01-16 | 5.99 (+0.11) | 4.25 (-0.05) | 2.4 (-0.08) | 128 | 24.06 | -28 | 5.26 | -51 | 9.59 | 532 | 162.0 | 162.0 | 163.0 | 160.5 |
| 2024-01-15 | 5.88 (+0.04) | 4.3 (-0.15) | 2.48 (-0.01) | 32 | 9.76 | -100 | 30.49 | -11 | 3.35 | 328 | 162.0 | 162.0 | 162.5 | 160.5 |
| 2024-01-12 | 5.84 (+0.13) | 4.45 (0.0) | 2.49 (+0.01) | 113 | 37.67 | 0 | 0.0 | 9 | 3.0 | 300 | 161.0 | 161.0 | 162.5 | 160.0 |
| 2024-01-11 | 5.71 (-0.11) | 4.45 (-0.23) | 2.48 (-0.03) | 31 | 8.86 | -142 | 40.57 | -21 | 6.0 | 350 | 160.0 | 162.0 | 162.0 | 159.5 |
| 2024-01-10 | 5.82 (-0.15) | 4.68 (0.0) | 2.51 (-0.04) | -19 | 7.66 | 0 | 0.0 | -21 | 8.47 | 248 | 161.0 | 162.5 | 162.5 | 161.0 |
| 2024-01-09 | 5.97 (+0.07) | 4.68 (-0.01) | 2.55 (-0.01) | 76 | 23.46 | 0 | 0.0 | -6 | 1.85 | 324 | 161.5 | 163.0 | 163.5 | 161.0 |
| 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 | 5.9 (+0.3) | 4.69 (-0.13) | 2.56 (+0.04) | 178 | 27.55 | -86 | 13.31 | 24 | 3.72 | 646 | 162.0 | 161.5 | 164.0 | 161.0 |
| 2024-01-05 | 5.6 (+0.29) | 4.82 (+0.02) | 2.52 (+0.14) | 154 | 23.4 | 14 | 2.13 | 85 | 12.92 | 658 | 162.0 | 159.5 | 162.0 | 159.0 |
| 2024-01-04 | 5.31 (-0.02) | 4.8 (-0.07) | 2.38 (-0.04) | -19 | 3.76 | -47 | 9.31 | -24 | 4.75 | 505 | 157.5 | 157.5 | 159.0 | 156.0 |
| 2024-01-03 | 5.33 (-0.33) | 4.87 (-0.21) | 2.42 (-0.11) | -261 | 26.8 | -123 | 12.63 | -69 | 7.08 | 974 | 157.5 | 161.0 | 161.0 | 156.5 |
| 2024-01-02 | 5.66 (+0.05) | 5.08 (-0.13) | 2.53 (+0.01) | -7 | 2.02 | -86 | 24.86 | 6 | 1.73 | 346 | 161.0 | 163.0 | 163.5 | 161.0 |
| 2023-12-29 | 5.61 (+0.06) | 5.21 (-0.26) | 2.52 (+0.03) | -21 | 2.15 | -162 | 16.58 | 18 | 1.84 | 977 | 162.5 | 163.5 | 166.0 | 162.5 |
| 2023-12-28 | 5.55 (-0.01) | 5.47 (-0.31) | 2.49 (0.0) | -7 | 1.36 | -193 | 37.62 | -1 | 0.19 | 513 | 162.5 | 163.0 | 164.0 | 161.0 |
| 2023-12-27 | 5.56 (+0.02) | 5.78 (-0.2) | 2.49 (-0.01) | 35 | 8.16 | -127 | 29.6 | -5 | 1.17 | 429 | 163.0 | 163.0 | 163.0 | 161.0 |
| 2023-12-26 | 5.54 (+0.1) | 5.98 (-0.15) | 2.5 (+0.05) | 53 | 17.79 | -89 | 29.87 | 33 | 11.07 | 298 | 162.0 | 163.5 | 164.5 | 162.0 |
| 2023-12-25 | 5.44 (-0.09) | 6.13 (+0.01) | 2.45 (+0.06) | -17 | 7.52 | 0 | 0.0 | 36 | 15.93 | 226 | 162.0 | 163.5 | 163.5 | 161.5 |
| 2023-12-22 | 5.53 (-0.06) | 6.12 (-0.01) | 2.39 (0.0) | -39 | 11.11 | 0 | 0.0 | 1 | 0.28 | 351 | 162.5 | 165.0 | 165.0 | 162.0 |
| 2023-12-21 | 5.59 (-0.01) | 6.13 (0.0) | 2.39 (0.0) | -8 | 2.36 | 0 | 0.0 | -1 | 0.29 | 339 | 163.0 | 161.5 | 164.0 | 161.5 |
| 2023-12-20 | 5.6 (-0.03) | 6.13 (0.0) | 2.39 (0.0) | -58 | 28.02 | 0 | 0.0 | 1 | 0.48 | 207 | 162.0 | 163.0 | 163.5 | 161.5 |
| 2023-12-19 | 5.63 (+0.2) | 6.13 (0.0) | 2.39 (-0.02) | 4 | 0.76 | 0 | 0.0 | -11 | 2.1 | 524 | 161.5 | 162.5 | 162.5 | 160.5 |
| 2023-12-18 | 5.43 (-0.16) | 6.13 (0.0) | 2.41 (-0.07) | -120 | 25.16 | 0 | 0.0 | -44 | 9.22 | 477 | 162.5 | 163.5 | 164.0 | 162.0 |
| 2023-12-15 | 5.59 (-0.32) | 6.13 (-0.02) | 2.48 (-0.01) | -225 | 27.95 | -12 | 1.49 | -8 | 0.99 | 805 | 163.5 | 167.0 | 167.0 | 163.5 |
| 2023-12-14 | 5.91 (-0.82) | 6.15 (-0.05) | 2.49 (+0.02) | -552 | 27.41 | -31 | 1.54 | 16 | 0.79 | 2014 | 166.0 | 170.5 | 173.0 | 166.0 |
| 2023-12-13 | 6.73 (-0.36) | 6.2 (0.0) | 2.47 (+0.02) | -158 | 15.48 | 0 | 0.0 | 8 | 0.78 | 1021 | 169.0 | 167.0 | 169.5 | 167.0 |
| 2023-12-12 | 7.09 (+0.31) | 6.2 (-0.05) | 2.45 (-0.16) | 299 | 25.43 | -36 | 3.06 | -98 | 8.33 | 1176 | 168.0 | 167.5 | 169.0 | 166.5 |
| 2023-12-11 | 6.78 (-0.22) | 6.25 (0.0) | 2.61 (-0.12) | -56 | 5.33 | 0 | 0.0 | -72 | 6.86 | 1050 | 166.0 | 168.0 | 169.5 | 164.5 |
| 2023-12-08 | 7.0 (-0.68) | 6.25 (+0.16) | 2.73 (+0.12) | -447 | 20.63 | 100 | 4.61 | 71 | 3.28 | 2167 | 167.0 | 168.0 | 170.0 | 166.5 |
| 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 | |||
| 2023-12-07 | 7.68 (+1.62) | 6.09 (-0.03) | 2.61 (+0.13) | 994 | 24.74 | -20 | 0.5 | 79 | 1.97 | 4018 | 166.0 | 165.0 | 171.5 | 165.0 |
| 2023-12-06 | 6.06 (-0.36) | 6.12 (-0.11) | 2.48 (0.0) | -408 | 46.26 | -68 | 7.71 | 0 | 0.0 | 882 | 163.0 | 163.5 | 164.5 | 161.5 |
| 2023-12-05 | 6.42 (-0.35) | 6.23 (-0.11) | 2.48 (-0.2) | -370 | 36.82 | -60 | 5.97 | -120 | 11.94 | 1005 | 162.5 | 166.5 | 166.5 | 162.0 |
| 2023-12-04 | 6.77 (-0.08) | 6.34 (+0.02) | 2.68 (+0.23) | -97 | 6.55 | 8 | 0.54 | 140 | 9.45 | 1482 | 166.0 | 166.5 | 170.0 | 166.0 |
| 2023-12-01 | 6.85 (-0.08) | 6.32 (+0.01) | 2.45 (-0.01) | 11 | 1.89 | 10 | 1.72 | -3 | 0.51 | 583 | 165.0 | 164.5 | 166.0 | 164.0 |
| 2023-11-30 | 6.93 (-0.04) | 6.31 (+0.1) | 2.46 (+0.1) | 8 | 0.85 | 60 | 6.41 | 64 | 6.84 | 936 | 164.5 | 167.5 | 168.5 | 164.0 |
| 2023-11-29 | 6.97 (+0.01) | 6.21 (+0.01) | 2.36 (+0.01) | 55 | 7.87 | 0 | 0.0 | -1 | 0.14 | 699 | 166.5 | 167.0 | 167.5 | 165.5 |
| 2023-11-28 | 6.96 (+0.13) | 6.2 (+0.01) | 2.35 (+0.01) | 197 | 28.89 | 10 | 1.47 | 9 | 1.32 | 682 | 166.0 | 164.5 | 166.0 | 163.0 |
| 2023-11-27 | 6.83 (-0.42) | 6.19 (+0.04) | 2.34 (+0.01) | -50 | 6.18 | 28 | 3.46 | 4 | 0.49 | 809 | 163.0 | 164.5 | 166.5 | 163.0 |
| 2023-11-24 | 7.25 (-0.44) | 6.15 (0.0) | 2.33 (-0.04) | -17 | 3.17 | 0 | 0.0 | -24 | 4.48 | 536 | 163.5 | 162.5 | 164.5 | 162.5 |
| 2023-11-23 | 7.69 (-0.33) | 6.15 (0.0) | 2.37 (-0.17) | -90 | 9.5 | 0 | 0.0 | -105 | 11.09 | 947 | 162.5 | 164.0 | 165.0 | 161.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 18.98 (+0.87) | 7.24 (-0.04) | 1.85 (-0.05) | 699 | 18.44 | -31 | 0.82 | -33 | 0.87 | 3790 | 300.0 | 295.0 | 300.5 | 275.5 |
| 2024-11-15 | 18.11 (-0.07) | 7.28 (-0.37) | 1.9 (-0.07) | -198 | 4.03 | -236 | 4.8 | -50 | 1.02 | 4917 | 293.5 | 309.5 | 312.0 | 290.0 |
| 2024-11-08 | 18.18 (+0.16) | 7.65 (-0.03) | 1.97 (+0.08) | 218 | 5.74 | -18 | 0.47 | 52 | 1.37 | 3795 | 310.0 | 307.5 | 322.0 | 302.0 |
| 2024-11-01 | 18.02 (-0.45) | 7.68 (+0.43) | 1.89 (-0.03) | -406 | 15.51 | 278 | 10.62 | -16 | 0.61 | 2617 | 307.0 | 311.5 | 311.5 | 301.0 |
| 2024-10-25 | 18.47 (-0.44) | 7.25 (-1.06) | 1.92 (+0.08) | -260 | 3.45 | -364 | 4.83 | 49 | 0.65 | 7543 | 307.5 | 309.0 | 320.0 | 302.0 |
| 2024-10-18 | 18.91 (+0.94) | 8.31 (-1.74) | 1.84 (-0.25) | 635 | 5.82 | -1110 | 10.18 | -159 | 1.46 | 10902 | 306.5 | 314.5 | 327.5 | 301.0 |
| 2024-10-11 | 17.97 (-0.74) | 10.05 (-1.29) | 2.09 (+0.03) | -560 | 9.31 | -822 | 13.66 | 18 | 0.3 | 6018 | 306.5 | 325.0 | 331.5 | 301.0 |
| 2024-10-04 | 18.71 (-0.37) | 11.34 (-0.4) | 2.06 (-0.21) | -95 | 3.55 | -258 | 9.65 | -131 | 4.9 | 2673 | 320.0 | 330.5 | 330.5 | 317.5 |
| 2024-09-27 | 19.08 (-1.69) | 11.74 (-0.24) | 2.27 (-0.13) | -1199 | 16.08 | -149 | 2.0 | -81 | 1.09 | 7455 | 330.5 | 354.0 | 360.5 | 329.5 |
| 2024-09-20 | 20.77 (+1.31) | 11.98 (+0.81) | 2.4 (+0.31) | 517 | 4.83 | 515 | 4.81 | 194 | 1.81 | 10698 | 353.5 | 322.0 | 359.0 | 310.5 |
| 2024-09-13 | 19.46 (-0.82) | 11.17 (+0.22) | 2.09 (-0.17) | -339 | 3.89 | 142 | 1.63 | -106 | 1.22 | 8719 | 322.5 | 324.5 | 337.5 | 317.0 |
| 2024-09-06 | 20.28 (-0.64) | 10.95 (+1.1) | 2.26 (-0.03) | -385 | 3.86 | 700 | 7.02 | -23 | 0.23 | 9966 | 333.5 | 348.0 | 362.5 | 327.0 |
| 2024-08-30 | 20.92 (+1.46) | 9.85 (+1.01) | 2.29 (-0.02) | 787 | 5.24 | 650 | 4.33 | -6 | 0.04 | 15027 | 349.0 | 332.0 | 364.5 | 322.0 |
| 2024-08-23 | 19.46 (-0.36) | 8.84 (+1.46) | 2.31 (+0.01) | -190 | 1.25 | 930 | 6.11 | 2 | 0.01 | 15227 | 330.5 | 317.0 | 344.5 | 315.0 |
| 2024-08-16 | 19.82 (+1.09) | 7.38 (+0.04) | 2.3 (+0.08) | 848 | 10.04 | 23 | 0.27 | 53 | 0.63 | 8443 | 314.5 | 306.0 | 324.5 | 300.0 |
| 2024-08-09 | 18.73 (+0.24) | 7.34 (+0.95) | 2.22 (-0.04) | 61 | 0.52 | 608 | 5.18 | -25 | 0.21 | 11728 | 300.0 | 288.0 | 313.0 | 243.0 |
| 2024-08-02 | 18.49 (-3.26) | 6.39 (+1.25) | 2.26 (-0.07) | -2164 | 14.04 | 798 | 5.18 | -49 | 0.32 | 15417 | 299.0 | 314.0 | 329.5 | 298.0 |
| 2024-07-26 | 21.75 (+0.36) | 5.14 (+0.59) | 2.33 (0.0) | 502 | 9.21 | 8 | 0.15 | 1 | 0.02 | 5453 | 307.0 | 298.0 | 314.5 | 290.0 |
| 2024-07-19 | 21.39 (+0.12) | 4.55 (+1.32) | 2.33 (+0.06) | 105 | 0.8 | 840 | 6.41 | 41 | 0.31 | 13104 | 300.0 | 290.0 | 330.0 | 282.0 |
| 2024-07-12 | 21.27 (-1.06) | 3.23 (+0.72) | 2.27 (-0.03) | -702 | 6.67 | 463 | 4.4 | -22 | 0.21 | 10522 | 291.0 | 301.0 | 326.0 | 285.5 |
| 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 | |||
| 2024-07-05 | 22.33 (-0.67) | 2.51 (+0.25) | 2.3 (+0.04) | -544 | 3.41 | 161 | 1.01 | 25 | 0.16 | 15974 | 300.0 | 291.0 | 338.0 | 286.5 |
| 2024-06-28 | 23.0 (+0.61) | 2.26 (-0.33) | 2.26 (-0.06) | 352 | 6.34 | -215 | 3.87 | -36 | 0.65 | 5552 | 289.0 | 291.0 | 301.0 | 282.0 |
| 2024-06-21 | 22.39 (-0.26) | 2.59 (-0.28) | 2.32 (-0.22) | -117 | 1.39 | -179 | 2.13 | -144 | 1.71 | 8414 | 291.0 | 290.0 | 300.0 | 279.0 |
| 2024-06-14 | 22.65 (+0.79) | 2.87 (-0.08) | 2.54 (-0.09) | 543 | 7.45 | -50 | 0.69 | -56 | 0.77 | 7286 | 294.0 | 280.5 | 305.5 | 266.0 |
| 2024-06-07 | 21.86 (-0.04) | 2.95 (-0.01) | 2.63 (+0.04) | -67 | 1.52 | -6 | 0.14 | 22 | 0.5 | 4416 | 278.5 | 289.5 | 313.0 | 276.0 |
| 2024-05-31 | 21.9 (+1.7) | 2.96 (-0.23) | 2.59 (-0.45) | 1100 | 10.5 | -143 | 1.36 | -285 | 2.72 | 10480 | 287.0 | 296.5 | 296.5 | 265.5 |
| 2024-05-24 | 20.2 (+1.75) | 3.19 (+0.41) | 3.04 (-0.04) | 1094 | 4.51 | 259 | 1.07 | -23 | 0.09 | 24283 | 290.0 | 231.5 | 290.0 | 223.5 |
| 2024-05-17 | 18.45 (+5.26) | 2.78 (+0.05) | 3.08 (-1.1) | 3347 | 28.34 | 30 | 0.25 | -701 | 5.93 | 11812 | 230.0 | 213.5 | 232.0 | 206.0 |
| 2024-05-10 | 13.19 (+1.95) | 2.73 (+0.01) | 4.18 (+0.46) | 1525 | 11.44 | 6 | 0.05 | 289 | 2.17 | 13325 | 213.0 | 201.0 | 220.0 | 197.0 |
| 2024-05-03 | 11.24 (-0.71) | 2.72 (0.0) | 3.72 (-0.03) | 44 | 0.31 | 0 | 0.0 | -16 | 0.11 | 14156 | 200.0 | 199.0 | 205.5 | 190.0 |
| 2024-04-26 | 11.95 (+6.0) | 2.72 (-0.47) | 3.75 (+0.19) | 4019 | 13.9 | -128 | 0.44 | 178 | 0.62 | 28923 | 197.5 | 185.0 | 202.0 | 176.0 |
| 2024-04-19 | 5.95 (+2.18) | 3.19 (+0.03) | 3.56 (+1.14) | 1319 | 7.04 | 22 | 0.12 | 707 | 3.78 | 18724 | 182.5 | 169.0 | 187.0 | 165.5 |
| 2024-04-12 | 3.77 (-0.55) | 3.16 (0.0) | 2.42 (+0.16) | -28 | 0.43 | 0 | 0.0 | 98 | 1.49 | 6563 | 168.5 | 170.0 | 173.5 | 162.5 |
| 2024-04-03 | 4.32 (+1.36) | 3.16 (+0.01) | 2.26 (+0.06) | 903 | 16.3 | 0 | 0.0 | 35 | 0.63 | 5539 | 168.0 | 159.5 | 173.0 | 159.0 |
| 2024-03-29 | 2.96 (+0.04) | 3.15 (-0.15) | 2.2 (-0.04) | -46 | 2.76 | -91 | 5.46 | -25 | 1.5 | 1666 | 158.0 | 162.0 | 162.0 | 156.5 |
| 2024-03-22 | 2.92 (-0.3) | 3.3 (0.0) | 2.24 (+0.23) | -112 | 3.22 | 0 | 0.0 | 145 | 4.17 | 3477 | 161.0 | 153.0 | 164.5 | 153.0 |
| 2024-03-15 | 3.22 (-2.05) | 3.3 (-0.3) | 2.01 (-0.49) | -1703 | 29.35 | -187 | 3.22 | -305 | 5.26 | 5802 | 151.5 | 156.0 | 162.5 | 148.5 |
| 2024-03-08 | 5.27 (-0.37) | 3.6 (-0.21) | 2.5 (-0.01) | 158 | 1.3 | -130 | 1.07 | -4 | 0.03 | 12138 | 156.0 | 164.0 | 173.5 | 155.0 |
| 2024-03-01 | 5.64 (-0.16) | 3.81 (-0.05) | 2.51 (+0.06) | 25 | 1.42 | -31 | 1.77 | 33 | 1.88 | 1755 | 162.0 | 161.0 | 164.0 | 159.0 |
| 2024-02-23 | 5.8 (+0.32) | 3.86 (-0.48) | 2.45 (+0.32) | 557 | 18.01 | -295 | 9.54 | 200 | 6.47 | 3093 | 161.0 | 160.5 | 164.5 | 158.5 |
| 2024-02-16 | 5.48 (+0.49) | 4.34 (-0.16) | 2.13 (+0.03) | 312 | 30.12 | -102 | 9.85 | 20 | 1.93 | 1036 | 160.5 | 159.0 | 161.0 | 156.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 4.99 (-0.01) | 4.5 (0.0) | 2.1 (-0.02) | -37 | 8.6 | 0 | 0.0 | -13 | 3.02 | 430 | 157.5 | 157.5 | 159.0 | 157.0 |
| 2024-02-02 | 5.0 (-0.69) | 4.5 (0.0) | 2.12 (-0.05) | -61 | 3.23 | 0 | 0.0 | -29 | 1.54 | 1889 | 157.5 | 160.0 | 161.5 | 155.0 |
| 2024-01-26 | 5.69 (+0.24) | 4.5 (+0.25) | 2.17 (-0.04) | 67 | 2.82 | 200 | 8.42 | -30 | 1.26 | 2375 | 158.0 | 156.5 | 165.5 | 156.0 |
| 2024-01-19 | 5.45 (-0.39) | 4.25 (-0.2) | 2.21 (-0.28) | -280 | 10.12 | -128 | 4.63 | -176 | 6.36 | 2767 | 156.5 | 162.0 | 163.0 | 153.0 |
| 2024-01-12 | 5.84 (+0.24) | 4.45 (-0.37) | 2.49 (-0.03) | 379 | 20.27 | -228 | 12.19 | -15 | 0.8 | 1870 | 161.0 | 161.5 | 164.0 | 159.5 |
| 2024-01-05 | 5.6 (-0.01) | 4.82 (-0.39) | 2.52 (0.0) | -133 | 5.35 | -242 | 9.74 | -2 | 0.08 | 2485 | 162.0 | 163.0 | 163.5 | 156.0 |
| 2023-12-29 | 5.61 (+0.08) | 5.21 (-0.91) | 2.52 (+0.13) | 43 | 1.76 | -571 | 23.35 | 81 | 3.31 | 2445 | 162.5 | 163.5 | 166.0 | 161.0 |
| 2023-12-22 | 5.53 (-0.06) | 6.12 (-0.01) | 2.39 (-0.09) | -221 | 11.63 | 0 | 0.0 | -54 | 2.84 | 1901 | 162.5 | 163.5 | 165.0 | 160.5 |
| 2023-12-15 | 5.59 (-1.41) | 6.13 (-0.12) | 2.48 (-0.25) | -692 | 11.41 | -79 | 1.3 | -154 | 2.54 | 6067 | 163.5 | 168.0 | 173.0 | 163.5 |
| 2023-12-08 | 7.0 (+0.15) | 6.25 (-0.07) | 2.73 (+0.28) | -328 | 3.43 | -40 | 0.42 | 170 | 1.78 | 9555 | 167.0 | 166.5 | 171.5 | 161.5 |
| 2023-12-01 | 6.85 (-0.4) | 6.32 (+0.17) | 2.45 (+0.12) | 221 | 5.95 | 108 | 2.91 | 73 | 1.97 | 3712 | 165.0 | 164.5 | 168.5 | 163.0 |
| 2023-11-24 | 7.25 (-2.06) | 6.15 (-0.35) | 2.33 (-0.24) | -979 | 12.28 | -220 | 2.76 | -146 | 1.83 | 7971 | 163.5 | 169.5 | 171.5 | 161.5 |
| 2023-11-17 | 9.31 (+0.41) | 6.5 (-0.21) | 2.57 (+0.16) | 195 | 4.55 | -126 | 2.94 | 98 | 2.29 | 4285 | 169.0 | 163.0 | 169.0 | 163.0 |
| 2023-11-10 | 8.9 (-0.68) | 6.71 (+0.06) | 2.41 (-0.32) | -140 | 1.48 | 37 | 0.39 | -192 | 2.03 | 9443 | 161.0 | 169.0 | 173.5 | 161.0 |
| 2023-11-03 | 9.58 (+0.3) | 6.65 (+1.71) | 2.73 (-0.52) | 135 | 0.55 | 1061 | 4.35 | -329 | 1.35 | 24366 | 171.0 | 171.0 | 179.0 | 164.5 |
| 2023-10-27 | 9.28 (-0.6) | 4.94 (+2.95) | 3.25 (+0.79) | -812 | 4.75 | 1790 | 10.47 | 490 | 2.87 | 17100 | 169.0 | 163.0 | 174.5 | 163.0 |
| 2023-10-20 | 9.88 (-0.29) | 1.99 (+0.98) | 2.46 (+0.04) | -99 | 0.51 | 609 | 3.12 | 23 | 0.12 | 19533 | 164.0 | 165.5 | 176.5 | 162.0 |
| 2023-10-13 | 10.17 (+1.9) | 1.01 (+0.22) | 2.42 (+0.34) | 922 | 13.6 | 138 | 2.04 | 214 | 3.16 | 6780 | 166.0 | 159.0 | 169.0 | 153.5 |
| 2023-10-06 | 8.27 (-0.67) | 0.79 (+0.14) | 2.08 (+0.01) | -664 | 14.52 | 84 | 1.84 | 6 | 0.13 | 4574 | 157.0 | 157.0 | 161.5 | 154.0 |
| 2023-09-28 | 8.94 (-0.35) | 0.65 (+0.02) | 2.07 (+0.07) | 90 | 0.65 | 12 | 0.09 | 46 | 0.33 | 13867 | 154.5 | 160.0 | 171.5 | 154.0 |
| 2023-09-22 | 9.29 (+0.34) | 0.63 (+0.1) | 2.0 (+0.13) | -256 | 3.2 | 65 | 0.81 | 78 | 0.98 | 7992 | 158.5 | 156.5 | 161.0 | 150.5 |
| 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 | |||
| 2023-09-15 | 8.95 (-0.01) | 0.53 (0.0) | 1.87 (-0.01) | 101 | 2.56 | 0 | 0.0 | -2 | 0.05 | 3950 | 153.5 | 148.0 | 157.0 | 146.0 |
| 2023-09-08 | 8.96 (-0.41) | 0.53 (0.0) | 1.88 (-0.06) | -45 | 1.42 | 0 | 0.0 | -40 | 1.26 | 3166 | 149.5 | 153.5 | 157.0 | 148.0 |
| 2023-09-01 | 9.37 (+0.31) | 0.53 (+0.31) | 1.94 (0.0) | 148 | 2.24 | 195 | 2.95 | 2 | 0.03 | 6601 | 153.5 | 149.0 | 159.5 | 146.5 |
| 2023-08-25 | 9.06 (+0.21) | 0.22 (0.0) | 1.94 (+0.2) | 130 | 4.18 | 0 | 0.0 | 126 | 4.06 | 3107 | 147.5 | 141.5 | 150.0 | 141.5 |
| 2023-08-18 | 8.85 (+0.16) | 0.22 (0.0) | 1.74 (+0.03) | 33 | 2.16 | 0 | 0.0 | 19 | 1.25 | 1525 | 138.5 | 137.5 | 143.5 | 135.5 |
| 2023-08-11 | 8.69 (+0.1) | 0.22 (0.0) | 1.71 (-0.06) | -103 | 3.6 | 0 | 0.0 | -40 | 1.4 | 2863 | 138.5 | 148.5 | 148.5 | 135.5 |
| 2023-08-04 | 8.59 (+0.21) | 0.22 (0.0) | 1.77 (-0.02) | -487 | 9.42 | 0 | 0.0 | -12 | 0.23 | 5170 | 149.0 | 146.5 | 160.0 | 144.0 |
| 2023-07-28 | 8.38 (-0.56) | 0.22 (0.0) | 1.79 (-0.01) | -130 | 4.62 | 0 | 0.0 | -11 | 0.39 | 2812 | 146.0 | 151.5 | 154.0 | 145.0 |
| 2023-07-21 | 8.94 (-0.96) | 0.22 (-0.05) | 1.8 (-0.02) | -733 | 24.37 | -37 | 1.23 | -10 | 0.33 | 3008 | 151.5 | 155.0 | 158.5 | 150.0 |
| 2023-07-14 | 9.9 (-0.23) | 0.27 (-0.26) | 1.82 (-0.06) | -64 | 1.16 | -160 | 2.89 | -36 | 0.65 | 5534 | 155.0 | 160.0 | 160.5 | 150.0 |
| 2023-07-07 | 10.13 (-0.27) | 0.53 (+0.06) | 1.88 (-0.01) | 369 | 7.28 | 0 | 0.0 | -3 | 0.06 | 5066 | 161.0 | 165.0 | 169.0 | 157.5 |
| 2023-06-30 | 10.4 (+0.3) | 0.47 (0.0) | 1.89 (+0.06) | -102 | 1.08 | 0 | 0.0 | 32 | 0.34 | 9461 | 164.5 | 164.0 | 174.0 | 163.5 |
| 2023-06-21 | 10.1 (-0.58) | 0.47 (0.0) | 1.83 (-0.09) | -436 | 30.58 | 0 | 0.0 | -54 | 3.79 | 1426 | 161.5 | 163.0 | 164.0 | 159.5 |
| 2023-06-16 | 10.68 (-0.48) | 0.47 (-0.56) | 1.92 (+0.07) | -494 | 9.9 | -350 | 7.01 | 42 | 0.84 | 4991 | 163.5 | 165.0 | 166.5 | 157.0 |
| 2023-06-09 | 11.16 (-0.04) | 1.03 (+0.03) | 1.85 (-0.12) | -15 | 0.45 | 20 | 0.6 | -74 | 2.21 | 3346 | 169.5 | 174.5 | 175.0 | 168.0 |
| 2023-06-02 | 11.2 (+0.38) | 1.0 (-0.02) | 1.97 (+0.03) | 466 | 10.84 | -10 | 0.23 | 21 | 0.49 | 4299 | 172.5 | 171.5 | 178.0 | 171.0 |
| 2023-05-26 | 10.82 (+0.48) | 1.02 (+0.31) | 1.94 (-0.18) | 72 | 0.84 | 190 | 2.21 | -113 | 1.32 | 8581 | 170.0 | 172.0 | 177.5 | 169.0 |
| 2023-05-19 | 10.34 (+0.58) | 0.71 (+0.08) | 2.12 (+0.39) | 162 | 2.43 | 50 | 0.75 | 244 | 3.65 | 6678 | 171.5 | 161.5 | 172.5 | 160.0 |
| 2023-05-12 | 9.76 (-0.47) | 0.63 (0.0) | 1.73 (-0.08) | 183 | 4.45 | 0 | 0.0 | -53 | 1.29 | 4112 | 161.5 | 164.0 | 167.0 | 157.0 |
| 2023-05-05 | 10.23 (+0.5) | 0.63 (-1.59) | 1.81 (0.0) | 80 | 1.56 | -988 | 19.27 | 2 | 0.04 | 5128 | 164.0 | 169.5 | 169.5 | 159.0 |
| 2023-04-28 | 9.73 (+0.39) | 2.22 (-0.51) | 1.81 (-0.16) | 687 | 9.2 | -318 | 4.26 | -99 | 1.33 | 7464 | 165.5 | 166.0 | 170.0 | 157.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 9.34 (+0.07) | 2.73 (-0.01) | 1.97 (-0.24) | 13 | 0.07 | -6 | 0.03 | -153 | 0.82 | 18679 | 166.0 | 184.0 | 188.0 | 165.5 |
| 2023-04-14 | 9.27 (-1.32) | 2.74 (-0.08) | 2.21 (-0.64) | -549 | 2.93 | -47 | 0.25 | -392 | 2.09 | 18731 | 177.0 | 180.0 | 188.5 | 175.0 |
| 2023-04-07 | 10.59 (+0.02) | 2.82 (+1.16) | 2.85 (-0.13) | 172 | 1.87 | 720 | 7.85 | -82 | 0.89 | 9174 | 179.5 | 176.0 | 182.0 | 174.0 |
| 2023-03-31 | 10.57 (+1.23) | 1.66 (+0.55) | 2.98 (-0.14) | 893 | 2.44 | 446 | 1.22 | -88 | 0.24 | 36588 | 175.0 | 173.5 | 189.5 | 164.0 |
| 2023-03-24 | 9.34 (+0.22) | 1.11 (-0.46) | 3.12 (+0.83) | 140 | 0.44 | -286 | 0.91 | 516 | 1.63 | 31580 | 173.5 | 164.0 | 181.0 | 160.5 |
| 2023-03-17 | 9.12 (-0.48) | 1.57 (-0.19) | 2.29 (-0.38) | -296 | 0.74 | -117 | 0.29 | -234 | 0.58 | 40226 | 161.5 | 168.0 | 176.5 | 160.5 |
| 2023-03-10 | 9.6 (+2.33) | 1.76 (+0.08) | 2.67 (+0.41) | 1560 | 3.9 | 50 | 0.13 | 254 | 0.64 | 39989 | 164.0 | 156.5 | 173.5 | 150.5 |
| 2023-03-03 | 7.27 (-0.34) | 1.68 (+0.09) | 2.26 (+0.2) | -194 | 1.39 | 54 | 0.39 | 125 | 0.89 | 14000 | 155.5 | 151.0 | 159.0 | 150.5 |
| 2023-02-24 | 7.61 (-1.1) | 1.59 (+0.19) | 2.06 (+0.08) | -883 | 5.43 | 123 | 0.76 | 53 | 0.33 | 16250 | 149.5 | 143.5 | 157.0 | 140.5 |
| 2023-02-17 | 8.71 (+0.85) | 1.4 (0.0) | 1.98 (+0.14) | 540 | 8.75 | 0 | 0.0 | 86 | 1.39 | 6174 | 143.5 | 136.5 | 145.0 | 136.5 |
| 2023-02-10 | 7.86 (-0.27) | 1.4 (-0.55) | 1.84 (+0.06) | 80 | 2.1 | -343 | 9.0 | 33 | 0.87 | 3811 | 136.0 | 138.5 | 144.0 | 135.5 |
| 2023-02-03 | 8.13 (+0.68) | 1.95 (+0.19) | 1.78 (+0.14) | 532 | 7.39 | 117 | 1.62 | 90 | 1.25 | 7201 | 139.5 | 137.0 | 146.0 | 136.5 |
| 2023-01-17 | 7.45 (+0.01) | 1.76 (0.0) | 1.64 (-0.01) | 42 | 6.39 | 0 | 0.0 | -10 | 1.52 | 657 | 134.0 | 131.5 | 134.5 | 131.0 |
| 2023-01-13 | 7.44 (+0.13) | 1.76 (0.0) | 1.65 (+0.01) | -54 | 1.97 | 0 | 0.0 | 8 | 0.29 | 2748 | 131.5 | 134.5 | 137.0 | 131.0 |
| 2023-01-06 | 7.31 (-0.47) | 1.76 (0.0) | 1.64 (-0.05) | -394 | 17.82 | 0 | 0.0 | -31 | 1.4 | 2211 | 132.0 | 133.5 | 138.0 | 131.0 |
| 2022-12-30 | 7.78 (+0.15) | 1.76 (+0.72) | 1.69 (-0.03) | -17 | 0.25 | 0 | 0.0 | -17 | 0.25 | 6709 | 134.5 | 138.5 | 144.0 | 133.0 |
| 2022-12-23 | 7.63 (-0.41) | 1.04 (+0.08) | 1.72 (0.0) | -475 | 8.58 | 50 | 0.9 | 0 | 0.0 | 5533 | 136.5 | 135.5 | 141.0 | 133.0 |
| 2022-12-16 | 8.04 (-0.18) | 0.96 (-0.15) | 1.72 (-0.02) | 51 | 0.92 | -98 | 1.77 | -13 | 0.23 | 5536 | 137.5 | 133.0 | 141.5 | 130.5 |
| 2022-12-09 | 8.22 (-0.02) | 1.11 (+0.65) | 1.74 (-0.05) | -190 | 0.97 | 404 | 2.07 | -34 | 0.17 | 19514 | 138.0 | 149.0 | 150.5 | 136.5 |
| 2022-12-02 | 8.24 (-0.22) | 0.46 (+0.04) | 1.79 (+0.26) | -283 | 1.0 | 25 | 0.09 | 165 | 0.58 | 28437 | 147.0 | 124.0 | 149.5 | 123.5 |
| 2022-11-25 | 8.46 (-0.24) | 0.42 (0.0) | 1.53 (+0.01) | -66 | 1.55 | 0 | 0.0 | 4 | 0.09 | 4258 | 124.5 | 126.0 | 129.0 | 124.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 8.7 (-1.19) | 0.42 (-0.13) | 1.52 (+0.09) | -855 | 4.78 | -78 | 0.44 | 60 | 0.34 | 17904 | 126.0 | 124.0 | 137.5 | 123.5 |
| 2022-11-11 | 9.89 (-0.97) | 0.55 (0.0) | 1.43 (+0.04) | -817 | 6.97 | 0 | 0.0 | 22 | 0.19 | 11728 | 124.0 | 123.0 | 130.0 | 120.0 |
| 2022-11-04 | 10.86 (-1.49) | 0.55 (0.0) | 1.39 (+0.07) | -1114 | 11.08 | 0 | 0.0 | 40 | 0.4 | 10052 | 120.5 | 112.5 | 123.0 | 111.5 |
| 2022-10-28 | 12.35 (+0.74) | 0.55 (-0.6) | 1.32 (+0.06) | 427 | 6.19 | -372 | 5.39 | 37 | 0.54 | 6900 | 110.0 | 115.0 | 117.0 | 108.5 |
| 2022-10-21 | 11.61 (-1.46) | 1.15 (-0.58) | 1.26 (-0.04) | -907 | 5.97 | -365 | 2.4 | -21 | 0.14 | 15187 | 111.5 | 119.0 | 127.5 | 111.5 |
| 2022-10-14 | 13.07 (+3.26) | 1.73 (-3.35) | 1.3 (+0.02) | 2260 | 19.28 | -2084 | 17.78 | 8 | 0.07 | 11722 | 123.5 | 130.0 | 131.0 | 116.0 |
| 2022-10-07 | 9.81 (-0.91) | 5.08 (-0.81) | 1.28 (-0.07) | -482 | 4.9 | -263 | 2.67 | -38 | 0.39 | 9835 | 135.0 | 136.5 | 149.0 | 132.5 |
| 2022-09-30 | 10.72 (+0.33) | 5.89 (-0.1) | 1.35 (-0.04) | 138 | 1.43 | -60 | 0.62 | -28 | 0.29 | 9631 | 140.0 | 152.5 | 152.5 | 132.5 |
| 2022-09-23 | 10.39 (+0.03) | 5.99 (+0.57) | 1.39 (-0.06) | -7 | 0.07 | 350 | 3.53 | -35 | 0.35 | 9907 | 153.5 | 150.5 | 158.5 | 147.5 |
| 2022-09-16 | 10.36 (-2.34) | 5.42 (-1.56) | 1.45 (-0.23) | -1512 | 9.03 | -966 | 5.77 | -148 | 0.88 | 16750 | 152.5 | 167.0 | 167.5 | 145.0 |
| 2022-09-08 | 12.7 (-1.42) | 6.98 (-0.1) | 1.68 (-0.33) | -866 | 6.34 | -62 | 0.45 | -201 | 1.47 | 13653 | 164.0 | 178.5 | 180.0 | 158.0 |
| 2022-09-02 | 14.12 (+2.09) | 7.08 (-0.04) | 2.01 (+0.2) | 1251 | 5.39 | -26 | 0.11 | 120 | 0.52 | 23231 | 176.0 | 166.5 | 184.5 | 166.0 |
| 2022-08-26 | 12.03 (+0.51) | 7.12 (+0.17) | 1.81 (-0.15) | 279 | 1.18 | 104 | 0.44 | -89 | 0.38 | 23593 | 173.5 | 176.0 | 183.0 | 168.0 |
| 2022-08-19 | 11.52 (+1.27) | 6.95 (+0.43) | 1.96 (+0.26) | 749 | 2.51 | 266 | 0.89 | 161 | 0.54 | 29891 | 179.5 | 171.5 | 179.5 | 164.5 |
| 2022-08-12 | 10.25 (-0.26) | 6.52 (+2.27) | 1.7 (+0.25) | -218 | 0.5 | 1415 | 3.26 | 156 | 0.36 | 43435 | 171.0 | 160.0 | 173.5 | 160.0 |
| 2022-08-05 | 10.51 (-0.48) | 4.25 (+0.11) | 1.45 (+0.04) | -385 | 0.84 | 65 | 0.14 | 19 | 0.04 | 46037 | 162.5 | 162.5 | 169.5 | 153.5 |
| 2022-07-29 | 10.99 (-0.74) | 4.14 (+0.6) | 1.41 (+0.2) | -392 | 1.44 | 378 | 1.39 | 131 | 0.48 | 27203 | 161.0 | 153.0 | 163.5 | 146.0 |
| 2022-07-22 | 11.73 (+0.23) | 3.54 (-0.77) | 1.21 (+0.37) | 163 | 0.94 | -478 | 2.76 | 228 | 1.32 | 17298 | 153.0 | 158.0 | 162.0 | 149.5 |
| 2022-07-15 | 11.5 (-0.23) | 4.31 (-0.19) | 0.84 (-0.06) | -603 | 1.66 | -123 | 0.34 | -39 | 0.11 | 36238 | 157.5 | 155.0 | 168.0 | 147.0 |
| 2022-07-08 | 11.73 (-1.37) | 4.5 (+0.39) | 0.9 (-0.03) | -472 | 2.43 | 242 | 1.25 | -19 | 0.1 | 19402 | 152.5 | 143.5 | 152.5 | 126.0 |
| 2022-07-01 | 13.1 (+0.22) | 4.11 (+0.54) | 0.93 (-0.28) | 237 | 1.9 | 187 | 1.5 | -171 | 1.37 | 12499 | 140.0 | 162.0 | 168.0 | 140.0 |
| 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 | |||
| 2022-06-24 | 12.88 (-0.77) | 3.57 (+0.51) | 1.21 (+0.11) | -287 | 0.78 | 321 | 0.87 | 69 | 0.19 | 36892 | 162.0 | 173.0 | 180.0 | 151.0 |
| 2022-06-17 | 13.65 (+1.57) | 3.06 (+1.88) | 1.1 (+0.12) | 611 | 1.34 | 1166 | 2.56 | 74 | 0.16 | 45562 | 174.0 | 159.5 | 180.0 | 159.0 |
| 2022-06-10 | 12.08 (+0.17) | 1.18 (+0.33) | 0.98 (+0.17) | -64 | 0.29 | 205 | 0.93 | 104 | 0.47 | 21958 | 163.5 | 156.0 | 172.0 | 153.0 |
| 2022-06-02 | 11.91 (-0.87) | 0.85 (+0.31) | 0.81 (-0.06) | -565 | 3.58 | 193 | 1.22 | -33 | 0.21 | 15763 | 156.0 | 156.0 | 163.0 | 151.0 |
| 2022-05-27 | 12.78 (-0.42) | 0.54 (0.0) | 0.87 (+0.07) | -337 | 2.35 | 0 | 0.0 | 43 | 0.3 | 14334 | 150.5 | 144.0 | 154.0 | 137.5 |
| 2022-05-20 | 13.2 (-0.26) | 0.54 (-0.86) | 0.8 (+0.12) | -175 | 2.21 | -536 | 6.76 | 74 | 0.93 | 7928 | 142.5 | 136.0 | 146.0 | 135.0 |
| 2022-05-13 | 13.46 (+1.07) | 1.4 (-1.36) | 0.68 (-0.11) | 646 | 5.33 | -845 | 6.98 | -70 | 0.58 | 12114 | 134.5 | 136.5 | 140.5 | 130.5 |
| 2022-05-06 | 12.39 (+0.12) | 2.76 (-0.68) | 0.79 (+0.09) | 95 | 1.15 | -424 | 5.14 | 58 | 0.7 | 8242 | 146.0 | 148.5 | 158.0 | 141.5 |
| 2022-04-29 | 12.27 (+0.95) | 3.44 (-0.12) | 0.7 (-0.35) | 574 | 3.43 | -70 | 0.42 | -222 | 1.33 | 16727 | 148.5 | 151.0 | 160.0 | 143.0 |
| 2022-04-22 | 11.32 (+0.05) | 3.56 (-0.37) | 1.05 (+0.09) | -76 | 0.4 | -232 | 1.24 | 57 | 0.3 | 18770 | 161.0 | 164.0 | 174.0 | 159.5 |
| 2022-04-15 | 11.27 (-0.3) | 3.93 (+0.28) | 0.96 (-0.14) | -83 | 0.46 | 172 | 0.96 | -84 | 0.47 | 17864 | 166.0 | 191.5 | 194.0 | 164.0 |
| 2022-04-08 | 11.57 (-1.04) | 3.65 (+0.01) | 1.1 (+0.05) | -650 | 3.02 | 8 | 0.04 | 29 | 0.13 | 21494 | 191.5 | 186.0 | 196.0 | 183.5 |
| 2022-04-01 | 12.61 (+1.04) | 3.64 (-0.33) | 1.05 (-0.18) | 788 | 2.09 | 181 | 0.48 | -110 | 0.29 | 37665 | 188.5 | 193.0 | 197.5 | 185.0 |
| 2022-03-25 | 11.57 (+1.32) | 3.97 (+1.07) | 1.23 (+0.29) | 635 | 0.92 | 669 | 0.97 | 176 | 0.26 | 68963 | 193.0 | 167.5 | 200.0 | 166.0 |
| 2022-03-18 | 10.25 (-1.16) | 2.9 (+0.48) | 0.94 (+0.2) | -769 | 4.02 | 298 | 1.56 | 126 | 0.66 | 19141 | 166.0 | 152.0 | 168.0 | 142.5 |
| 2022-03-11 | 11.41 (+0.13) | 2.42 (0.0) | 0.74 (-0.11) | 70 | 0.39 | 0 | 0.0 | -71 | 0.39 | 18025 | 150.5 | 157.5 | 159.0 | 137.5 |
| 2022-03-04 | 11.28 (-1.62) | 2.42 (+0.26) | 0.85 (+0.21) | -1026 | 5.18 | 162 | 0.82 | 132 | 0.67 | 19824 | 161.0 | 155.0 | 173.0 | 153.0 |
| 2022-02-25 | 12.9 (+1.74) | 2.16 (-0.4) | 0.64 (-0.04) | 843 | 6.16 | -250 | 1.83 | -24 | 0.18 | 13676 | 152.0 | 163.0 | 165.0 | 146.5 |
| 2022-02-18 | 11.16 (+0.4) | 2.56 (-0.48) | 0.68 (-0.04) | 219 | 1.32 | -300 | 1.81 | -27 | 0.16 | 16567 | 164.0 | 166.5 | 167.5 | 157.0 |
| 2022-02-11 | 10.76 (-0.13) | 3.04 (+0.77) | 0.72 (+0.23) | -328 | 1.02 | 480 | 1.49 | 146 | 0.45 | 32284 | 169.5 | 168.0 | 176.5 | 154.0 |
| 2022-01-26 | 10.89 (+1.91) | 2.27 (-0.16) | 0.49 (-0.06) | 1561 | 8.48 | -100 | 0.54 | -38 | 0.21 | 18417 | 167.0 | 176.0 | 182.0 | 162.5 |
| 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 | |||
| 2022-01-21 | 8.98 (-1.87) | 2.43 (+0.51) | 0.55 (-0.16) | -1109 | 3.87 | 320 | 1.12 | -95 | 0.33 | 28687 | 178.0 | 189.5 | 211.0 | 178.0 |
| 2022-01-14 | 10.85 (+0.08) | 1.92 (0.0) | 0.71 (-0.04) | 656 | 2.68 | -3 | 0.01 | -26 | 0.11 | 24498 | 195.0 | 186.5 | 202.5 | 174.5 |
| 2022-01-07 | 10.77 (+1.0) | 1.92 (0.0) | 0.75 (0.0) | 520 | 5.56 | 0 | 0.0 | 0 | 0.0 | 9345 | 189.5 | 217.0 | 217.5 | 188.5 |
| 2021-12-30 | 9.77 (+1.5) | 1.92 (0.0) | 0.75 (+0.04) | 1040 | 21.07 | 0 | 0.0 | 25 | 0.51 | 4937 | 214.5 | 215.0 | 218.5 | 209.0 |
| 2021-12-24 | 8.27 (-0.82) | 1.92 (+0.29) | 0.71 (-0.37) | -469 | 0.86 | 180 | 0.33 | -231 | 0.42 | 54707 | 211.0 | 216.0 | 229.0 | 206.0 |
| 2021-12-17 | 9.09 (+0.98) | 1.63 (+0.25) | 1.08 (+0.19) | 56 | 0.06 | 156 | 0.15 | 120 | 0.12 | 100925 | 217.5 | 193.5 | 218.0 | 185.0 |
| 2021-12-10 | 8.11 (+1.29) | 1.38 (+1.01) | 0.89 (+0.18) | 367 | 0.65 | 628 | 1.11 | 107 | 0.19 | 56382 | 186.0 | 160.5 | 193.5 | 160.5 |
| 2021-12-03 | 6.82 (+0.66) | 0.37 (0.0) | 0.71 (-0.08) | 277 | 0.7 | 0 | 0.0 | -49 | 0.12 | 39554 | 162.0 | 166.0 | 181.0 | 151.5 |
| 2021-11-26 | 6.16 (-1.85) | 0.37 (0.0) | 0.79 (-0.14) | -1294 | 2.77 | 0 | 0.0 | -86 | 0.18 | 46660 | 170.0 | 178.5 | 188.0 | 165.0 |
| 2021-11-19 | 8.01 (-2.11) | 0.37 (-0.47) | 0.93 (0.0) | -1477 | 3.39 | -292 | 0.67 | 1 | 0.0 | 43575 | 180.0 | 166.0 | 185.0 | 160.0 |
| 2021-11-12 | 10.12 (-0.39) | 0.84 (0.0) | 0.93 (+0.22) | -168 | 0.73 | 0 | 0.0 | 135 | 0.58 | 23093 | 164.0 | 147.5 | 167.5 | 143.0 |
| 2021-11-05 | 10.51 (+1.91) | 0.84 (0.0) | 0.71 (-0.24) | 1238 | 2.5 | 0 | 0.0 | -148 | 0.3 | 49431 | 144.5 | 129.0 | 151.5 | 128.5 |
| 2021-10-29 | 8.6 (+3.26) | 0.84 (+0.47) | 0.95 (+0.33) | 1975 | 5.4 | 292 | 0.8 | 208 | 0.57 | 36560 | 124.5 | 91.6 | 124.5 | 91.4 |
| 2021-10-22 | 5.34 (+1.89) | 0.37 (0.0) | 0.62 (+0.3) | 1340 | 12.8 | 0 | 0.0 | 184 | 1.76 | 10466 | 92.1 | 86.8 | 92.9 | 84.4 |
| 2021-10-15 | 3.45 (+1.12) | 0.37 (0.0) | 0.32 (+0.13) | 704 | 7.59 | 0 | 0.0 | 81 | 0.87 | 9273 | 85.0 | 77.2 | 85.0 | 77.2 |
| 2021-10-08 | 2.33 (+0.57) | 0.37 (0.0) | 0.19 (+0.02) | 334 | 10.29 | 0 | 0.0 | 13 | 0.4 | 3246 | 77.5 | 77.0 | 78.9 | 72.3 |
| 2021-10-01 | 1.76 (+0.35) | 0.37 (0.0) | 0.17 (0.0) | 288 | 4.15 | 0 | 0.0 | 1 | 0.01 | 6933 | 75.8 | 78.0 | 80.8 | 74.0 |
| 2021-09-24 | 1.41 (-0.28) | 0.37 (0.0) | 0.17 (-0.03) | -279 | 5.1 | 0 | 0.0 | -20 | 0.37 | 5469 | 78.5 | 75.0 | 79.7 | 74.6 |
| 2021-09-17 | 1.69 (-0.13) | 0.37 (0.0) | 0.2 (+0.03) | 41 | 0.89 | 0 | 0.0 | 20 | 0.43 | 4600 | 76.6 | 72.5 | 77.3 | 71.5 |
| 2021-09-10 | 1.82 (+0.31) | 0.37 (0.0) | 0.17 (-0.02) | 210 | 16.08 | 0 | 0.0 | -12 | 0.92 | 1306 | 72.4 | 73.5 | 73.5 | 70.4 |
| 2021-09-03 | 1.51 (+0.04) | 0.37 (0.0) | 0.19 (+0.08) | 18 | 0.47 | 0 | 0.0 | 47 | 1.23 | 3817 | 72.6 | 71.0 | 74.8 | 70.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 1.47 (+0.27) | 0.37 (0.0) | 0.11 (-0.01) | 80 | 11.48 | 0 | 0.0 | -5 | 0.72 | 697 | 69.5 | 68.1 | 70.0 | 66.7 |
| 2021-08-20 | 1.2 (+0.01) | 0.37 (0.0) | 0.12 (-0.01) | -28 | 3.61 | 0 | 0.0 | -4 | 0.52 | 775 | 67.0 | 68.0 | 69.3 | 66.4 |
| 2021-08-13 | 1.19 (+0.11) | 0.37 (0.0) | 0.13 (-0.08) | 52 | 3.96 | 0 | 0.0 | -55 | 4.19 | 1312 | 68.5 | 72.0 | 72.8 | 68.3 |
| 2021-08-06 | 1.08 (+0.06) | 0.37 (0.0) | 0.21 (0.0) | 29 | 1.59 | 0 | 0.0 | 6 | 0.33 | 1821 | 72.7 | 68.4 | 74.4 | 68.1 |
| 2021-07-30 | 1.02 (-0.56) | 0.37 (0.0) | 0.21 (+0.1) | -147 | 2.73 | 0 | 0.0 | 59 | 1.09 | 5392 | 67.8 | 68.3 | 72.8 | 67.3 |
| 2021-07-23 | 1.58 (+0.06) | 0.37 (0.0) | 0.11 (-0.12) | 52 | 6.62 | 0 | 0.0 | -72 | 9.16 | 786 | 68.1 | 69.8 | 70.6 | 68.0 |
| 2021-07-16 | 1.52 (+0.09) | 0.37 (0.0) | 0.23 (-0.01) | 88 | 10.64 | 0 | 0.0 | -12 | 1.45 | 827 | 70.0 | 71.0 | 71.3 | 68.6 |
| 2021-07-09 | 1.43 (-0.3) | 0.37 (0.0) | 0.24 (+0.05) | -173 | 8.31 | 0 | 0.0 | 32 | 1.54 | 2081 | 70.7 | 69.3 | 72.4 | 68.2 |
| 2021-07-02 | 1.73 (0.0) | 0.37 (+0.04) | 0.19 (+0.12) | 17 | 2.24 | 0 | 0.0 | 77 | 10.16 | 758 | 69.0 | 67.8 | 69.8 | 67.4 |
| 2021-06-25 | 1.73 (+0.11) | 0.33 (0.0) | 0.07 (0.0) | 107 | 13.7 | 0 | 0.0 | 0 | 0.0 | 781 | 67.1 | 67.4 | 67.9 | 64.9 |
| 2021-06-18 | 1.62 (+0.06) | 0.33 (0.0) | 0.07 (0.0) | 53 | 13.7 | 0 | 0.0 | 0 | 0.0 | 387 | 67.4 | 67.0 | 68.0 | 66.2 |
| 2021-06-11 | 1.56 (+0.12) | 0.33 (0.0) | 0.07 (0.0) | 94 | 19.26 | 0 | 0.0 | 0 | 0.0 | 488 | 66.7 | 66.6 | 67.4 | 65.2 |
| 2021-06-04 | 1.44 (+0.03) | 0.33 (0.0) | 0.07 (0.0) | 15 | 2.65 | 0 | 0.0 | 0 | 0.0 | 566 | 66.8 | 67.0 | 67.7 | 65.5 |
| 2021-05-28 | 1.41 (+0.25) | 0.33 (0.0) | 0.07 (0.0) | 170 | 25.76 | 0 | 0.0 | -1 | 0.15 | 660 | 66.7 | 64.1 | 66.9 | 63.5 |
| 2021-05-21 | 1.16 (-0.11) | 0.33 (0.0) | 0.07 (0.0) | 105 | 10.25 | 0 | 0.0 | 0 | 0.0 | 1024 | 63.8 | 58.6 | 64.3 | 58.6 |
| 2021-05-14 | 1.27 (+0.18) | 0.33 (0.0) | 0.07 (-0.03) | 61 | 2.84 | 0 | 0.0 | -15 | 0.7 | 2149 | 63.1 | 70.4 | 70.4 | 58.7 |
| 2021-05-07 | 1.09 (-0.47) | 0.33 (0.0) | 0.1 (-0.02) | -431 | 22.1 | 0 | 0.0 | -12 | 0.62 | 1950 | 70.6 | 73.4 | 73.4 | 67.2 |
| 2021-04-29 | 1.56 (-0.28) | 0.33 (-0.01) | 0.12 (+0.02) | 37 | 3.57 | 0 | 0.0 | 10 | 0.97 | 1035 | 73.4 | 72.7 | 74.4 | 72.3 |
| 2021-04-23 | 1.84 (+0.29) | 0.34 (0.0) | 0.1 (0.0) | 129 | 5.47 | 0 | 0.0 | 1 | 0.04 | 2358 | 72.6 | 75.3 | 76.7 | 72.3 |
| 2021-04-16 | 1.55 (-0.24) | 0.34 (-0.01) | 0.1 (0.0) | -178 | 8.65 | -6 | 0.29 | 2 | 0.1 | 2057 | 73.9 | 75.2 | 76.7 | 71.8 |
| 2021-04-09 | 1.79 (+0.2) | 0.35 (-0.03) | 0.1 (+0.02) | 118 | 5.96 | -17 | 0.86 | 9 | 0.45 | 1979 | 74.9 | 73.2 | 76.7 | 73.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 1.59 (-0.07) | 0.38 (-0.08) | 0.08 (-0.01) | -69 | 7.33 | -43 | 4.57 | -2 | 0.21 | 941 | 72.5 | 73.5 | 73.5 | 72.1 |
| 2021-03-26 | 1.66 (-0.17) | 0.46 (-0.07) | 0.09 (+0.01) | -128 | 9.86 | -40 | 3.08 | 2 | 0.15 | 1298 | 72.9 | 74.9 | 74.9 | 71.8 |
| 2021-03-19 | 1.83 (+0.13) | 0.53 (0.0) | 0.08 (-0.01) | 131 | 10.45 | 0 | 0.0 | -8 | 0.64 | 1253 | 74.9 | 75.4 | 76.7 | 74.4 |
| 2021-03-12 | 1.7 (+0.09) | 0.53 (0.0) | 0.09 (-0.02) | 155 | 12.3 | 0 | 0.0 | -10 | 0.79 | 1260 | 75.4 | 76.6 | 77.1 | 72.7 |
| 2021-03-05 | 1.61 (-0.08) | 0.53 (0.0) | 0.11 (+0.01) | 110 | 10.67 | 0 | 0.0 | 5 | 0.48 | 1031 | 75.6 | 78.4 | 78.4 | 74.7 |
| 2021-02-26 | 1.69 (-0.07) | 0.53 (0.0) | 0.1 (-0.06) | 209 | 7.37 | 0 | 0.0 | -37 | 1.3 | 2836 | 77.6 | 77.8 | 79.6 | 75.9 |
| 2021-02-19 | 1.76 (+0.67) | 0.53 (0.0) | 0.16 (0.0) | 239 | 14.96 | 0 | 0.0 | 1 | 0.06 | 1598 | 76.6 | 73.5 | 76.7 | 72.6 |
| 2021-02-05 | 1.09 (+0.01) | 0.53 (+0.01) | 0.16 (0.0) | -28 | 2.46 | 0 | 0.0 | -2 | 0.18 | 1138 | 72.2 | 70.0 | 72.7 | 68.9 |
| 2021-01-29 | 1.08 (+0.18) | 0.52 (-0.03) | 0.16 (+0.02) | -311 | 14.95 | -15 | 0.72 | 13 | 0.62 | 2080 | 70.1 | 71.6 | 72.2 | 69.9 |
| 2021-01-22 | 0.9 (-0.46) | 0.55 (0.0) | 0.14 (+0.07) | -327 | 4.01 | 0 | 0.0 | 47 | 0.58 | 8146 | 71.8 | 73.0 | 82.4 | 70.9 |
| 2021-01-15 | 1.36 (+0.06) | 0.55 (0.0) | 0.07 (+0.01) | 25 | 1.48 | 0 | 0.0 | 2 | 0.12 | 1685 | 71.2 | 72.5 | 74.5 | 71.2 |
| 2021-01-08 | 1.3 (-0.17) | 0.55 (0.0) | 0.06 (0.0) | 14 | 1.14 | 0 | 0.0 | 2 | 0.16 | 1224 | 71.3 | 71.9 | 74.0 | 71.1 |
| 2020-12-31 | 1.47 (+0.07) | 0.55 (0.0) | 0.06 (0.0) | 36 | 4.97 | 0 | 0.0 | -1 | 0.14 | 725 | 71.6 | 72.6 | 72.6 | 70.9 |
| 2020-12-25 | 1.4 (-0.06) | 0.55 (0.0) | 0.06 (0.0) | -19 | 3.59 | 0 | 0.0 | 0 | 0.0 | 529 | 72.6 | 72.6 | 73.2 | 71.5 |
| 2020-12-18 | 1.46 (+0.04) | 0.55 (0.0) | 0.06 (0.0) | 35 | 4.92 | 0 | 0.0 | 0 | 0.0 | 712 | 72.4 | 73.0 | 73.5 | 71.6 |
| 2020-12-11 | 1.42 (-0.13) | 0.55 (0.0) | 0.06 (0.0) | -109 | 8.13 | 0 | 0.0 | 0 | 0.0 | 1341 | 73.1 | 76.9 | 77.5 | 73.0 |
| 2020-12-04 | 1.55 (+0.05) | 0.55 (0.0) | 0.06 (0.0) | 37 | 2.29 | 0 | 0.0 | 0 | 0.0 | 1619 | 76.2 | 74.5 | 77.1 | 73.3 |
| 2020-11-27 | 1.5 (-0.06) | 0.55 (0.0) | 0.06 (0.0) | -6 | 0.51 | 0 | 0.0 | 1 | 0.09 | 1166 | 74.0 | 74.5 | 74.5 | 71.8 |
| 2020-11-20 | 1.56 (+0.14) | 0.55 (0.0) | 0.06 (0.0) | 106 | 8.16 | 0 | 0.0 | 0 | 0.0 | 1299 | 73.5 | 70.0 | 73.5 | 70.0 |
| 2020-11-13 | 1.42 (+0.02) | 0.55 (0.0) | 0.06 (0.0) | -31 | 3.63 | 0 | 0.0 | 0 | 0.0 | 855 | 69.9 | 69.9 | 71.6 | 69.7 |
| 2020-11-06 | 1.4 (+0.1) | 0.55 (0.0) | 0.06 (0.0) | 19 | 2.11 | 0 | 0.0 | 0 | 0.0 | 900 | 69.8 | 67.5 | 70.6 | 67.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 1.3 (-0.41) | 0.55 (0.0) | 0.06 (-0.07) | -250 | 25.8 | 0 | 0.0 | -44 | 4.54 | 969 | 67.9 | 70.2 | 70.3 | 67.2 |
| 2020-10-23 | 1.71 (-0.21) | 0.55 (0.0) | 0.13 (-0.01) | -136 | 23.41 | 0 | 0.0 | -5 | 0.86 | 581 | 70.2 | 71.7 | 72.0 | 70.0 |
| 2020-10-16 | 1.92 (-0.02) | 0.55 (0.0) | 0.14 (0.0) | -19 | 2.1 | 0 | 0.0 | -1 | 0.11 | 904 | 71.5 | 71.6 | 74.4 | 69.6 |
| 2020-10-08 | 1.94 (+0.01) | 0.55 (0.0) | 0.14 (0.0) | 4 | 1.21 | 0 | 0.0 | 0 | 0.0 | 331 | 71.6 | 72.3 | 72.5 | 71.4 |
| 2020-09-30 | 1.93 (+0.02) | 0.55 (+0.06) | 0.14 (-0.01) | 24 | 7.02 | 0 | 0.0 | -2 | 0.58 | 342 | 72.3 | 70.0 | 72.3 | 70.0 |
| 2020-09-25 | 1.91 (-0.2) | 0.49 (0.0) | 0.15 (-0.03) | -130 | 11.62 | 0 | 0.0 | -22 | 1.97 | 1119 | 69.5 | 74.1 | 74.1 | 68.8 |
| 2020-09-18 | 2.11 (+0.1) | 0.49 (0.0) | 0.18 (-0.01) | 63 | 9.97 | 0 | 0.0 | -3 | 0.47 | 632 | 74.2 | 73.0 | 75.1 | 72.6 |
| 2020-09-11 | 2.01 (-0.47) | 0.49 (0.0) | 0.19 (+0.01) | -142 | 9.18 | 0 | 0.0 | 3 | 0.19 | 1547 | 72.4 | 77.6 | 78.0 | 71.7 |
| 2020-09-04 | 2.48 (-0.04) | 0.49 (0.0) | 0.18 (0.0) | -200 | 11.53 | 0 | 0.0 | -1 | 0.06 | 1734 | 77.5 | 77.8 | 81.0 | 76.5 |
| 2020-08-28 | 2.52 (+0.12) | 0.49 (0.0) | 0.18 (-0.01) | -8 | 0.84 | 0 | 0.0 | -3 | 0.31 | 955 | 76.8 | 76.5 | 78.2 | 76.5 |
| 2020-08-21 | 2.4 (-0.39) | 0.49 (0.0) | 0.19 (-0.02) | -244 | 12.69 | 0 | 0.0 | -15 | 0.78 | 1923 | 75.7 | 79.9 | 80.1 | 71.5 |
| 2020-08-14 | 2.79 (+0.1) | 0.49 (0.0) | 0.21 (-0.01) | 138 | 9.97 | 0 | 0.0 | -5 | 0.36 | 1384 | 79.8 | 81.8 | 82.5 | 79.0 |
| 2020-08-07 | 2.69 (+0.5) | 0.49 (0.0) | 0.22 (0.0) | 466 | 21.59 | 0 | 0.0 | -1 | 0.05 | 2158 | 81.8 | 81.8 | 84.4 | 81.6 |
| 2020-07-31 | 2.19 (+0.62) | 0.49 (0.0) | 0.22 (-0.04) | 366 | 11.95 | 0 | 0.0 | -24 | 0.78 | 3062 | 81.1 | 78.5 | 81.4 | 72.7 |
| 2020-07-24 | 1.57 (+0.17) | 0.49 (0.0) | 0.26 (+0.02) | 39 | 2.1 | 0 | 0.0 | 15 | 0.81 | 1860 | 78.5 | 79.0 | 82.7 | 77.4 |
| 2020-07-17 | 1.4 (-0.53) | 0.49 (0.0) | 0.24 (-0.01) | -156 | 5.74 | 0 | 0.0 | -5 | 0.18 | 2718 | 79.0 | 85.6 | 86.6 | 79.0 |
| 2020-07-10 | 1.93 (-0.09) | 0.49 (-0.11) | 0.25 (-0.01) | 12 | 0.19 | -68 | 1.1 | -11 | 0.18 | 6207 | 85.5 | 89.9 | 93.1 | 85.4 |
| 2020-07-03 | 2.02 (-0.28) | 0.6 (-0.1) | 0.26 (+0.01) | -135 | 2.9 | 30 | 0.64 | 8 | 0.17 | 4657 | 89.4 | 86.6 | 90.7 | 84.9 |
| 2020-06-24 | 2.3 (-0.36) | 0.7 (+0.06) | 0.25 (0.0) | -231 | 3.08 | 38 | 0.51 | 2 | 0.03 | 7492 | 88.5 | 82.0 | 91.5 | 81.1 |
| 2020-06-19 | 2.66 (-0.24) | 0.64 (0.0) | 0.25 (+0.02) | -156 | 7.07 | 0 | 0.0 | 13 | 0.59 | 2205 | 81.6 | 79.0 | 83.0 | 78.9 |
| 2020-06-12 | 2.9 (-0.42) | 0.64 (0.0) | 0.23 (+0.11) | -271 | 7.42 | 0 | 0.0 | 62 | 1.7 | 3651 | 79.0 | 81.5 | 82.8 | 76.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 3.32 (+0.14) | 0.64 (0.0) | 0.12 (+0.01) | 87 | 3.21 | 0 | 0.0 | 7 | 0.26 | 2711 | 80.0 | 76.1 | 80.4 | 76.0 |
| 2020-05-29 | 3.18 (-0.19) | 0.64 (0.0) | 0.11 (-0.02) | -45 | 2.68 | 0 | 0.0 | -8 | 0.48 | 1678 | 75.6 | 75.0 | 76.4 | 73.0 |
| 2020-05-22 | 3.37 (+0.06) | 0.64 (0.0) | 0.13 (0.0) | 203 | 14.22 | 0 | 0.0 | -3 | 0.21 | 1428 | 72.7 | 72.8 | 75.0 | 70.9 |
| 2020-05-15 | 3.31 (+0.11) | 0.64 (0.0) | 0.13 (+0.01) | -8 | 0.35 | 0 | 0.0 | 9 | 0.39 | 2302 | 72.7 | 76.0 | 77.5 | 72.0 |
| 2020-05-08 | 3.2 (+0.29) | 0.64 (0.0) | 0.12 (+0.01) | -48 | 2.27 | 0 | 0.0 | 1 | 0.05 | 2118 | 75.4 | 74.0 | 76.9 | 73.5 |
| 2020-04-30 | 2.91 (-0.17) | 0.64 (0.0) | 0.11 (-0.01) | 175 | 5.76 | 0 | 0.0 | -3 | 0.1 | 3037 | 75.2 | 72.8 | 76.0 | 72.5 |
| 2020-04-24 | 3.08 (+0.47) | 0.64 (-0.01) | 0.12 (+0.02) | 331 | 13.43 | 0 | 0.0 | 10 | 0.41 | 2464 | 72.8 | 72.8 | 73.5 | 68.2 |
| 2020-04-17 | 2.61 (+0.06) | 0.65 (0.0) | 0.1 (0.0) | 152 | 6.43 | 0 | 0.0 | 3 | 0.13 | 2365 | 72.8 | 70.1 | 74.5 | 69.1 |
| 2020-04-10 | 2.55 (+0.15) | 0.65 (+0.01) | 0.1 (0.0) | 123 | 4.66 | 0 | 0.0 | -2 | 0.08 | 2637 | 70.1 | 67.2 | 71.6 | 66.1 |
| 2020-04-01 | 2.4 (+0.2) | 0.64 (+0.07) | 0.1 (-0.01) | 139 | 17.8 | 0 | 0.0 | -6 | 0.77 | 781 | 66.7 | 63.7 | 67.3 | 63.5 |
| 2020-03-27 | 2.2 (-0.6) | 0.57 (0.0) | 0.11 (0.0) | 13 | 0.44 | 0 | 0.0 | -1 | 0.03 | 2949 | 65.4 | 57.0 | 68.0 | 56.9 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 18.98 (+0.9) | 7.24 (-0.42) | 1.85 (-0.05) | 659 | 5.11 | -275 | 2.13 | -35 | 0.27 | 12904 | 300.0 | 301.5 | 322.0 | 275.5 |
| 2024-10-30 | 18.08 (-1.2) | 7.66 (-3.77) | 1.9 (-0.31) | -777 | 2.74 | -2082 | 7.35 | -200 | 0.71 | 28308 | 306.5 | 329.0 | 331.5 | 301.0 |
| 2024-09-30 | 19.28 (-1.64) | 11.43 (+1.58) | 2.21 (-0.08) | -1255 | 3.31 | 1004 | 2.65 | -51 | 0.13 | 37884 | 324.5 | 348.0 | 362.5 | 310.5 |
| 2024-08-30 | 20.92 (+0.71) | 9.85 (+3.53) | 2.29 (-0.09) | 346 | 0.6 | 2256 | 3.89 | -53 | 0.09 | 57971 | 349.0 | 329.5 | 364.5 | 243.0 |
| 2024-07-31 | 20.21 (-2.79) | 6.32 (+4.06) | 2.38 (+0.12) | -1643 | 3.1 | 2225 | 4.2 | 73 | 0.14 | 52927 | 322.0 | 291.0 | 338.0 | 282.0 |
| 2024-06-28 | 23.0 (+1.1) | 2.26 (-0.7) | 2.26 (-0.33) | 711 | 2.77 | -450 | 1.75 | -214 | 0.83 | 25670 | 289.0 | 289.5 | 313.0 | 266.0 |
| 2024-05-31 | 21.9 (+10.63) | 2.96 (+0.24) | 2.59 (-1.4) | 7129 | 10.87 | 152 | 0.23 | -887 | 1.35 | 65559 | 287.0 | 197.5 | 296.5 | 197.0 |
| 2024-04-30 | 11.27 (+8.31) | 2.72 (-0.43) | 3.99 (+1.79) | 6194 | 9.08 | -106 | 0.16 | 1169 | 1.71 | 68250 | 198.0 | 159.5 | 203.5 | 159.0 |
| 2024-03-29 | 2.96 (-2.61) | 3.15 (-0.7) | 2.2 (-0.26) | -1647 | 6.98 | -434 | 1.84 | -161 | 0.68 | 23590 | 158.0 | 161.5 | 173.5 | 148.5 |
| 2024-02-29 | 5.57 (+0.34) | 3.85 (-0.65) | 2.46 (+0.38) | 716 | 10.52 | -402 | 5.9 | 235 | 3.45 | 6808 | 161.0 | 159.0 | 164.5 | 156.0 |
| 2024-01-31 | 5.23 (-0.38) | 4.5 (-0.71) | 2.08 (-0.44) | 57 | 0.55 | -398 | 3.83 | -275 | 2.65 | 10390 | 157.0 | 163.0 | 165.5 | 153.0 |
| 2023-12-29 | 5.61 (-1.32) | 5.21 (-1.1) | 2.52 (+0.06) | -1187 | 5.78 | -680 | 3.31 | 40 | 0.19 | 20554 | 162.5 | 164.5 | 173.0 | 160.5 |
| 2023-11-30 | 6.93 (-1.54) | 6.31 (+0.95) | 2.46 (-0.37) | 162 | 0.47 | 587 | 1.71 | -231 | 0.67 | 34237 | 164.5 | 171.5 | 177.0 | 161.0 |
| 2023-10-31 | 8.47 (-0.47) | 5.36 (+4.71) | 2.83 (+0.76) | -1394 | 2.21 | 2884 | 4.58 | 471 | 0.75 | 62947 | 168.5 | 157.0 | 179.0 | 153.5 |
| 2023-09-28 | 8.94 (-0.45) | 0.65 (+0.12) | 2.07 (+0.13) | -135 | 0.45 | 77 | 0.26 | 85 | 0.28 | 29827 | 154.5 | 157.0 | 171.5 | 146.0 |
| 2023-08-31 | 9.39 (+0.97) | 0.53 (+0.31) | 1.94 (+0.15) | -161 | 0.91 | 195 | 1.11 | 89 | 0.51 | 17617 | 157.0 | 148.0 | 160.0 | 135.5 |
| 2023-07-31 | 8.42 (-1.98) | 0.22 (-0.25) | 1.79 (-0.1) | -651 | 3.78 | -197 | 1.14 | -57 | 0.33 | 17223 | 145.5 | 165.0 | 169.0 | 144.0 |
| 2023-06-30 | 10.4 (-0.86) | 0.47 (-0.53) | 1.89 (-0.13) | -980 | 4.8 | -330 | 1.62 | -85 | 0.42 | 20413 | 164.5 | 174.5 | 175.5 | 157.0 |
| 2023-05-31 | 11.26 (+1.53) | 1.0 (-1.22) | 2.02 (+0.21) | 896 | 3.24 | -758 | 2.75 | 132 | 0.48 | 27612 | 173.5 | 169.5 | 178.0 | 157.0 |
| 2023-04-28 | 9.73 (-0.84) | 2.22 (+0.56) | 1.81 (-1.17) | 323 | 0.6 | 349 | 0.65 | -726 | 1.34 | 54050 | 165.5 | 176.0 | 188.5 | 157.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 10.57 (+2.96) | 1.66 (+0.07) | 2.98 (+0.92) | 2103 | 1.3 | 147 | 0.09 | 573 | 0.35 | 162385 | 175.0 | 151.0 | 189.5 | 150.5 |
| 2023-02-24 | 7.61 (-0.63) | 1.59 (-0.17) | 2.06 (+0.32) | -184 | 0.6 | -103 | 0.34 | 198 | 0.65 | 30583 | 149.5 | 141.5 | 157.0 | 135.5 |
| 2023-01-31 | 8.24 (+0.46) | 1.76 (0.0) | 1.74 (+0.05) | 47 | 0.55 | 0 | 0.0 | 31 | 0.37 | 8471 | 140.0 | 133.5 | 143.5 | 131.0 |
| 2022-12-30 | 7.78 (-0.29) | 1.76 (+1.3) | 1.69 (+0.01) | -723 | 1.47 | 356 | 0.72 | 11 | 0.02 | 49166 | 134.5 | 141.5 | 150.5 | 130.5 |
| 2022-11-30 | 8.07 (-4.63) | 0.46 (-0.09) | 1.68 (+0.34) | -3273 | 5.5 | -53 | 0.09 | 208 | 0.35 | 59489 | 137.5 | 115.5 | 142.5 | 115.5 |
| 2022-10-31 | 12.7 (+1.98) | 0.55 (-5.34) | 1.34 (-0.01) | 1528 | 3.42 | -3084 | 6.9 | -6 | 0.01 | 44665 | 114.5 | 136.5 | 149.0 | 108.5 |
| 2022-09-30 | 10.72 (-3.47) | 5.89 (-1.41) | 1.35 (-0.72) | -2232 | 3.51 | -875 | 1.38 | -451 | 0.71 | 63586 | 140.0 | 178.0 | 184.5 | 132.5 |
| 2022-08-31 | 14.19 (+3.2) | 7.3 (+3.16) | 2.07 (+0.66) | 1661 | 1.09 | 1961 | 1.29 | 406 | 0.27 | 152544 | 180.0 | 162.5 | 183.0 | 153.5 |
| 2022-07-29 | 10.99 (-1.27) | 4.14 (+0.06) | 1.41 (+0.32) | -788 | 0.76 | 42 | 0.04 | 201 | 0.2 | 103047 | 161.0 | 155.0 | 168.0 | 126.0 |
| 2022-06-30 | 12.26 (+0.3) | 4.08 (+3.28) | 1.09 (+0.17) | -79 | 0.07 | 1885 | 1.58 | 108 | 0.09 | 119041 | 152.5 | 158.5 | 180.0 | 150.5 |
| 2022-05-31 | 11.96 (-0.31) | 0.8 (-2.64) | 0.92 (+0.22) | -276 | 0.52 | -1641 | 3.08 | 140 | 0.26 | 53349 | 158.0 | 148.5 | 163.0 | 130.5 |
| 2022-04-29 | 12.27 (-0.88) | 3.44 (-0.36) | 0.7 (-0.27) | -597 | 0.72 | -222 | 0.27 | -170 | 0.2 | 83116 | 148.5 | 189.5 | 196.0 | 143.0 |
| 2022-03-31 | 13.15 (+0.25) | 3.8 (+1.64) | 0.97 (+0.33) | 60 | 0.04 | 1410 | 0.91 | 203 | 0.13 | 155361 | 190.0 | 155.0 | 200.0 | 137.5 |
| 2022-02-25 | 12.9 (+2.01) | 2.16 (-0.11) | 0.64 (+0.15) | 734 | 1.17 | -70 | 0.11 | 95 | 0.15 | 62528 | 152.0 | 168.0 | 176.5 | 146.5 |
| 2022-01-26 | 10.89 (+1.12) | 2.27 (+0.35) | 0.49 (-0.26) | 1628 | 2.01 | 217 | 0.27 | -159 | 0.2 | 80948 | 167.0 | 217.0 | 217.5 | 162.5 |
| 2021-12-30 | 9.77 (+4.07) | 1.92 (+1.55) | 0.75 (-0.01) | 1658 | 0.68 | 964 | 0.4 | -5 | 0.0 | 243858 | 214.5 | 153.0 | 229.0 | 151.5 |
| 2021-11-30 | 5.7 (-2.9) | 0.37 (-0.47) | 0.76 (-0.19) | -2088 | 1.19 | -292 | 0.17 | -121 | 0.07 | 175409 | 168.0 | 129.0 | 188.0 | 128.5 |
| 2021-10-29 | 8.6 (+6.86) | 0.84 (+0.47) | 0.95 (+0.75) | 4338 | 7.13 | 292 | 0.48 | 465 | 0.76 | 60808 | 124.5 | 77.0 | 124.5 | 72.3 |
| 2021-09-30 | 1.74 (+0.04) | 0.37 (0.0) | 0.2 (+0.02) | 176 | 0.93 | 0 | 0.0 | 15 | 0.08 | 18971 | 77.7 | 74.8 | 80.8 | 70.4 |
| 2021-08-31 | 1.7 (+0.68) | 0.37 (0.0) | 0.18 (-0.03) | 250 | 3.85 | 0 | 0.0 | -16 | 0.25 | 6501 | 74.0 | 68.4 | 74.4 | 66.4 |
| 2021-07-30 | 1.02 (-0.72) | 0.37 (0.0) | 0.21 (+0.14) | -167 | 1.77 | 0 | 0.0 | 84 | 0.89 | 9435 | 67.8 | 67.9 | 72.8 | 67.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 1.74 (+0.34) | 0.37 (+0.04) | 0.07 (0.0) | 282 | 11.33 | 0 | 0.0 | 0 | 0.0 | 2488 | 68.0 | 66.4 | 68.7 | 64.9 |
| 2021-05-31 | 1.4 (-0.16) | 0.33 (0.0) | 0.07 (-0.05) | -104 | 1.75 | 0 | 0.0 | -28 | 0.47 | 5932 | 66.4 | 73.4 | 73.4 | 58.6 |
| 2021-04-29 | 1.56 (-0.03) | 0.33 (-0.05) | 0.12 (+0.04) | 106 | 1.37 | -23 | 0.3 | 22 | 0.28 | 7725 | 73.4 | 73.4 | 76.7 | 71.8 |
| 2021-03-31 | 1.59 (-0.1) | 0.38 (-0.15) | 0.08 (-0.02) | 199 | 3.62 | -83 | 1.51 | -13 | 0.24 | 5491 | 72.8 | 78.4 | 78.4 | 71.8 |
| 2021-02-26 | 1.69 (+0.61) | 0.53 (+0.01) | 0.1 (-0.06) | 420 | 7.54 | 0 | 0.0 | -38 | 0.68 | 5572 | 77.6 | 70.0 | 79.6 | 68.9 |
| 2021-01-29 | 1.08 (-0.39) | 0.52 (-0.03) | 0.16 (+0.1) | -599 | 4.56 | -15 | 0.11 | 64 | 0.49 | 13137 | 70.1 | 71.9 | 82.4 | 69.9 |
| 2020-12-31 | 1.47 (+0.02) | 0.55 (0.0) | 0.06 (0.0) | 6 | 0.13 | 0 | 0.0 | -1 | 0.02 | 4591 | 71.6 | 74.4 | 77.5 | 70.9 |
| 2020-11-30 | 1.45 (+0.15) | 0.55 (0.0) | 0.06 (0.0) | 62 | 1.36 | 0 | 0.0 | 1 | 0.02 | 4559 | 74.0 | 67.5 | 75.0 | 67.0 |
| 2020-10-30 | 1.3 (-0.63) | 0.55 (0.0) | 0.06 (-0.08) | -401 | 14.39 | 0 | 0.0 | -50 | 1.79 | 2787 | 67.9 | 72.3 | 74.4 | 67.2 |
| 2020-09-30 | 1.93 (-0.55) | 0.55 (+0.06) | 0.14 (-0.04) | -351 | 6.86 | 0 | 0.0 | -24 | 0.47 | 5116 | 72.3 | 77.8 | 81.0 | 68.8 |
| 2020-08-31 | 2.48 (+0.29) | 0.49 (0.0) | 0.18 (-0.04) | 318 | 4.76 | 0 | 0.0 | -25 | 0.37 | 6682 | 77.5 | 81.8 | 84.4 | 71.5 |
| 2020-07-31 | 2.19 (-0.1) | 0.49 (-0.06) | 0.22 (0.0) | 184 | 1.11 | -38 | 0.23 | 1 | 0.01 | 16625 | 81.1 | 85.7 | 93.1 | 72.7 |
| 2020-06-30 | 2.29 (-0.89) | 0.55 (-0.09) | 0.22 (+0.11) | -629 | 3.51 | 38 | 0.21 | 66 | 0.37 | 17942 | 85.6 | 76.1 | 91.5 | 76.0 |
| 2020-05-29 | 3.18 (+0.27) | 0.64 (0.0) | 0.11 (0.0) | 102 | 1.36 | 0 | 0.0 | -1 | 0.01 | 7527 | 75.6 | 74.0 | 77.5 | 70.9 |
| 2020-04-30 | 2.91 (+0.58) | 0.64 (-0.01) | 0.11 (0.0) | 839 | 7.79 | 0 | 0.0 | 2 | 0.02 | 10777 | 75.2 | 65.7 | 76.0 | 65.7 |
| 2020-03-31 | 2.33 (+0.07) | 0.65 (+0.09) | 0.11 (-0.14) | 436 | 3.19 | 6 | 0.04 | -85 | 0.62 | 13676 | 65.7 | 77.9 | 82.9 | 54.1 |
| 2020-02-27 | 2.26 (+0.12) | 0.56 (0.0) | 0.25 (+0.07) | 39 | 0.34 | 0 | 0.0 | 46 | 0.4 | 11504 | 80.3 | 75.0 | 83.8 | 72.9 |
| 2020-01-31 | 2.14 (-0.47) | 0.56 (0.0) | 0.18 (-0.07) | 26 | 0.31 | 0 | 0.0 | -44 | 0.52 | 8439 | 80.8 | 94.0 | 95.9 | 79.2 |
| 2019-12-31 | 2.61 () | 0.56 () | 0.25 () | 131 | 1.27 | 0 | 0.0 | -11 | 0.11 | 10277 | 93.8 | 92.5 | 96.8 | 90.0 |
