- 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 | 8.67 (+0.04) | 0.9 (0.0) | 1.5 (+0.01) | 190 | 2.39 | 5 | 0.06 | 15 | 0.19 | 7940 | 94.8 | 94.3 | 97.5 | 93.2 |
| 2024-11-20 | 8.63 (-0.17) | 0.9 (0.0) | 1.49 (-0.03) | -479 | 11.97 | 2 | 0.05 | -100 | 2.5 | 4001 | 92.9 | 94.3 | 95.7 | 92.0 |
| 2024-11-19 | 8.8 (-0.04) | 0.9 (0.0) | 1.52 (-0.01) | -218 | 7.94 | -2 | 0.07 | -35 | 1.28 | 2744 | 93.7 | 93.6 | 95.1 | 92.6 |
| 2024-11-18 | 8.84 (-0.09) | 0.9 (0.0) | 1.53 (-0.03) | -660 | 10.68 | 11 | 0.18 | -164 | 2.65 | 6180 | 93.6 | 98.0 | 98.6 | 93.5 |
| 2024-11-15 | 8.93 (-0.03) | 0.9 (+0.03) | 1.56 (-0.03) | -171 | 2.54 | 113 | 1.68 | -101 | 1.5 | 6730 | 96.6 | 97.8 | 98.4 | 96.2 |
| 2024-11-14 | 8.96 (+0.61) | 0.87 (+0.1) | 1.59 (-0.09) | 2661 | 10.02 | 420 | 1.58 | -377 | 1.42 | 26551 | 98.5 | 96.2 | 100.5 | 95.2 |
| 2024-11-13 | 8.35 (+0.73) | 0.77 (+0.02) | 1.68 (-0.01) | 3256 | 30.0 | 80 | 0.74 | -67 | 0.62 | 10854 | 95.9 | 88.0 | 95.9 | 87.9 |
| 2024-11-12 | 7.62 (+0.09) | 0.75 (0.0) | 1.69 (-0.06) | 367 | 6.78 | -1 | 0.02 | -244 | 4.51 | 5413 | 88.0 | 90.5 | 91.2 | 88.0 |
| 2024-11-11 | 7.53 (-0.08) | 0.75 (0.0) | 1.75 (-0.01) | -352 | 6.98 | 0 | 0.0 | -22 | 0.44 | 5046 | 91.6 | 93.2 | 93.2 | 91.4 |
| 2024-11-08 | 7.61 (-0.15) | 0.75 (-0.01) | 1.76 (+0.08) | -588 | 5.58 | -59 | 0.56 | 341 | 3.23 | 10541 | 93.4 | 92.7 | 95.3 | 92.7 |
| 2024-11-07 | 7.76 (+0.16) | 0.76 (-0.19) | 1.68 (-0.02) | 696 | 10.19 | -770 | 11.27 | -92 | 1.35 | 6833 | 92.1 | 92.6 | 93.4 | 91.7 |
| 2024-11-06 | 7.6 (-0.47) | 0.95 (-0.35) | 1.7 (-0.09) | -2409 | 12.11 | -1488 | 7.48 | -380 | 1.91 | 19892 | 92.1 | 95.8 | 95.8 | 90.4 |
| 2024-11-05 | 8.07 (-0.08) | 1.3 (0.0) | 1.79 (0.0) | -870 | 5.11 | -1 | 0.01 | -12 | 0.07 | 17016 | 96.1 | 94.8 | 99.8 | 93.5 |
| 2024-11-04 | 8.15 (-0.33) | 1.3 (0.0) | 1.79 (-0.07) | -2367 | 13.96 | -1 | 0.01 | -299 | 1.76 | 16953 | 94.8 | 101.5 | 102.0 | 94.5 |
| 2024-11-01 | 8.48 (+0.32) | 1.3 (+0.01) | 1.86 (+0.09) | 1081 | 5.7 | 40 | 0.21 | 391 | 2.06 | 18971 | 102.5 | 99.6 | 103.0 | 97.7 |
| 2024-10-30 | 8.16 (-0.59) | 1.29 (+0.1) | 1.77 (-0.16) | -3724 | 6.32 | 421 | 0.71 | -668 | 1.13 | 58931 | 101.0 | 106.0 | 108.5 | 101.0 |
| 2024-10-29 | 8.75 (+0.79) | 1.19 (+0.44) | 1.93 (-0.09) | 2998 | 6.12 | 1842 | 3.76 | -392 | 0.8 | 49000 | 103.0 | 98.8 | 103.0 | 96.8 |
| 2024-10-28 | 7.96 (-0.5) | 0.75 (-0.01) | 2.02 (+0.16) | -3305 | 15.62 | -4 | 0.02 | 682 | 3.22 | 21155 | 94.0 | 97.6 | 98.8 | 94.0 |
| 2024-10-25 | 8.46 (-0.35) | 0.76 (-0.1) | 1.86 (+0.15) | -2153 | 3.86 | -453 | 0.81 | 648 | 1.16 | 55716 | 97.7 | 96.0 | 102.5 | 90.4 |
| 2024-10-24 | 8.81 (+0.07) | 0.86 (-0.01) | 1.71 (+0.15) | -337 | 1.88 | -21 | 0.12 | 634 | 3.54 | 17907 | 94.1 | 85.3 | 94.1 | 84.9 |
| 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 | 8.74 (-0.13) | 0.87 (0.0) | 1.56 (0.0) | -337 | 21.24 | -20 | 1.26 | -35 | 2.21 | 1587 | 85.6 | 86.2 | 86.2 | 84.9 |
| 2024-10-22 | 8.87 (-0.03) | 0.87 (0.0) | 1.56 (0.0) | -82 | 6.36 | -2 | 0.16 | 35 | 2.71 | 1290 | 85.7 | 85.2 | 85.9 | 84.2 |
| 2024-10-21 | 8.9 (+0.17) | 0.87 (+0.61) | 1.56 (+0.03) | 718 | 42.56 | -125 | 7.41 | 106 | 6.28 | 1687 | 85.2 | 84.1 | 85.8 | 84.0 |
| 2024-10-18 | 8.73 (-0.13) | 0.26 (0.0) | 1.53 (+0.01) | -930 | 40.45 | -8 | 0.35 | 54 | 2.35 | 2299 | 83.2 | 86.1 | 86.4 | 83.0 |
| 2024-10-17 | 8.86 (+0.01) | 0.26 (-0.01) | 1.52 (+0.01) | -43 | 1.76 | -11 | 0.45 | 36 | 1.47 | 2449 | 85.6 | 85.0 | 87.4 | 84.9 |
| 2024-10-16 | 8.85 (-0.14) | 0.27 (0.0) | 1.51 (+0.04) | -600 | 30.08 | -3 | 0.15 | 180 | 9.02 | 1995 | 83.8 | 83.3 | 84.9 | 83.3 |
| 2024-10-15 | 8.99 (-0.48) | 0.27 (0.0) | 1.47 (-0.01) | -2280 | 44.08 | 8 | 0.15 | -58 | 1.12 | 5172 | 84.6 | 87.4 | 87.5 | 84.6 |
| 2024-10-14 | 9.47 (+0.11) | 0.27 (0.0) | 1.48 (+0.03) | 458 | 16.27 | -1 | 0.04 | 113 | 4.01 | 2815 | 85.8 | 82.0 | 85.9 | 81.5 |
| 2024-10-11 | 9.36 (-0.02) | 0.27 (+0.01) | 1.45 (-0.01) | 29 | 2.14 | 21 | 1.55 | -14 | 1.03 | 1357 | 82.0 | 81.6 | 82.1 | 80.5 |
| 2024-10-09 | 9.38 (-0.13) | 0.26 (-0.01) | 1.46 (-0.06) | -298 | 14.8 | -51 | 2.53 | -262 | 13.02 | 2013 | 81.5 | 83.8 | 84.7 | 81.3 |
| 2024-10-08 | 9.51 (-0.09) | 0.27 (0.0) | 1.52 (-0.01) | 46 | 3.44 | 15 | 1.12 | -38 | 2.84 | 1337 | 83.4 | 84.4 | 84.4 | 82.3 |
| 2024-10-07 | 9.6 (+0.01) | 0.27 (0.0) | 1.53 (0.0) | 21 | 2.0 | 2 | 0.19 | 5 | 0.48 | 1048 | 84.0 | 84.5 | 84.5 | 83.4 |
| 2024-10-04 | 9.59 (-0.25) | 0.27 (+0.01) | 1.53 (+0.01) | -66 | 2.9 | 16 | 0.7 | 21 | 0.92 | 2274 | 83.0 | 85.4 | 85.4 | 83.0 |
| 2024-10-01 | 9.84 (-0.17) | 0.26 (0.0) | 1.52 (-0.01) | -399 | 13.21 | -1 | 0.03 | -54 | 1.79 | 3020 | 85.2 | 86.9 | 86.9 | 84.0 |
| 2024-09-30 | 10.01 (-0.6) | 0.26 (0.0) | 1.53 (+0.08) | -2553 | 28.56 | 13 | 0.15 | 366 | 4.09 | 8938 | 85.7 | 88.1 | 89.8 | 85.7 |
| 2024-09-27 | 10.61 (-0.41) | 0.26 (-0.01) | 1.45 (+0.02) | -246 | 3.16 | -17 | 0.22 | 55 | 0.71 | 7777 | 87.6 | 83.5 | 88.5 | 83.0 |
| 2024-09-26 | 11.02 (+0.65) | 0.27 (-0.98) | 1.43 (+0.01) | 2769 | 35.74 | -4141 | 53.45 | 78 | 1.01 | 7748 | 82.2 | 83.3 | 84.6 | 82.2 |
| 2024-09-25 | 10.37 (+1.02) | 1.25 (-0.98) | 1.42 (+0.02) | 5162 | 71.65 | -4124 | 57.25 | 76 | 1.05 | 7204 | 82.0 | 80.9 | 82.6 | 80.5 |
| 2024-09-24 | 9.35 (+0.7) | 2.23 (-0.99) | 1.4 (0.0) | 3295 | 59.28 | -4123 | 74.18 | -12 | 0.22 | 5558 | 79.6 | 81.3 | 81.4 | 79.1 |
| 2024-09-23 | 8.65 (+0.81) | 3.22 (-0.98) | 1.4 (-0.01) | 3414 | 53.56 | -4124 | 64.7 | -37 | 0.58 | 6374 | 80.8 | 82.0 | 83.3 | 80.6 |
| 2024-09-20 | 7.84 (+0.95) | 4.2 (-1.01) | 1.41 (0.0) | 3997 | 58.05 | -4276 | 62.11 | -26 | 0.38 | 6885 | 81.8 | 80.8 | 82.6 | 80.5 |
| 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 | 6.89 (+0.01) | 5.21 (0.0) | 1.41 (0.0) | -51 | 4.62 | 16 | 1.45 | 11 | 1.0 | 1103 | 80.3 | 79.4 | 80.3 | 78.7 |
| 2024-09-18 | 6.88 (-0.08) | 5.21 (-0.02) | 1.41 (+0.01) | -446 | 29.3 | -80 | 5.26 | 45 | 2.96 | 1522 | 78.9 | 81.5 | 81.5 | 78.7 |
| 2024-09-16 | 6.96 (+0.15) | 5.23 (0.0) | 1.4 (+0.01) | -84 | 7.33 | -3 | 0.26 | 54 | 4.71 | 1146 | 81.1 | 81.0 | 81.5 | 80.5 |
| 2024-09-13 | 6.81 (-0.03) | 5.23 (0.0) | 1.39 (+0.01) | 197 | 17.51 | 0 | 0.0 | 24 | 2.13 | 1125 | 80.8 | 80.5 | 80.9 | 79.6 |
| 2024-09-12 | 6.84 (+0.08) | 5.23 (0.0) | 1.38 (+0.01) | 177 | 13.67 | 0 | 0.0 | 45 | 3.47 | 1295 | 80.0 | 80.5 | 80.5 | 78.5 |
| 2024-09-11 | 6.76 (-0.28) | 5.23 (0.0) | 1.37 (0.0) | -62 | 6.44 | 2 | 0.21 | 24 | 2.49 | 963 | 78.5 | 79.5 | 79.5 | 77.8 |
| 2024-09-10 | 7.04 (-0.1) | 5.23 (0.0) | 1.37 (+0.01) | -429 | 17.83 | 0 | 0.0 | 26 | 1.08 | 2406 | 78.4 | 80.9 | 81.1 | 77.5 |
| 2024-09-09 | 7.14 (+0.11) | 5.23 (0.0) | 1.36 (0.0) | 130 | 4.85 | 7 | 0.26 | 7 | 0.26 | 2682 | 80.9 | 78.2 | 80.9 | 77.5 |
| 2024-09-06 | 7.03 (-0.04) | 5.23 (0.0) | 1.36 (0.0) | -69 | 6.05 | 1 | 0.09 | -5 | 0.44 | 1140 | 82.1 | 81.1 | 82.2 | 80.4 |
| 2024-09-05 | 7.07 (-0.07) | 5.23 (0.0) | 1.36 (0.0) | -288 | 19.14 | 4 | 0.27 | 10 | 0.66 | 1505 | 81.1 | 82.3 | 84.3 | 80.8 |
| 2024-09-04 | 7.14 (-0.1) | 5.23 (+0.06) | 1.36 (0.0) | -425 | 17.26 | 272 | 11.05 | 13 | 0.53 | 2462 | 81.8 | 81.5 | 82.9 | 80.2 |
| 2024-09-03 | 7.24 (-0.28) | 5.17 (+0.03) | 1.36 (+0.01) | -1289 | 41.81 | 105 | 3.41 | 15 | 0.49 | 3083 | 85.2 | 88.7 | 88.7 | 85.2 |
| 2024-09-02 | 7.52 (-0.06) | 5.14 (+0.05) | 1.35 (-0.01) | -277 | 19.86 | 201 | 14.41 | -25 | 1.79 | 1395 | 89.2 | 89.8 | 90.0 | 88.9 |
| 2024-08-30 | 7.58 (+0.02) | 5.09 (+0.03) | 1.36 (+0.01) | 167 | 11.2 | 136 | 9.12 | 20 | 1.34 | 1491 | 89.1 | 88.3 | 89.4 | 88.2 |
| 2024-08-29 | 7.56 (-0.1) | 5.06 (0.0) | 1.35 (0.0) | -92 | 10.05 | 1 | 0.11 | -14 | 1.53 | 915 | 87.8 | 88.0 | 88.0 | 87.1 |
| 2024-08-28 | 7.66 (+0.01) | 5.06 (0.0) | 1.35 (-0.01) | 58 | 4.24 | 1 | 0.07 | 2 | 0.15 | 1369 | 88.7 | 89.2 | 89.2 | 87.2 |
| 2024-08-27 | 7.65 (-0.09) | 5.06 (0.0) | 1.36 (0.0) | -382 | 26.84 | 1 | 0.07 | -28 | 1.97 | 1423 | 88.8 | 89.9 | 90.2 | 88.4 |
| 2024-08-26 | 7.74 (+0.14) | 5.06 (0.0) | 1.36 (0.0) | 301 | 13.85 | -2 | 0.09 | -17 | 0.78 | 2173 | 89.2 | 88.1 | 91.6 | 88.1 |
| 2024-08-23 | 7.6 (0.0) | 5.06 (0.0) | 1.36 (0.0) | -115 | 10.06 | 17 | 1.49 | 23 | 2.01 | 1143 | 88.0 | 87.0 | 88.0 | 86.4 |
| 2024-08-22 | 7.6 (+0.01) | 5.06 (+0.01) | 1.36 (0.0) | 45 | 2.72 | 0 | 0.0 | -22 | 1.33 | 1652 | 87.9 | 88.1 | 89.5 | 87.1 |
| 2024-08-21 | 7.59 (+0.06) | 5.05 (0.0) | 1.36 (-0.01) | 328 | 16.29 | 4 | 0.2 | -36 | 1.79 | 2014 | 87.2 | 87.7 | 88.0 | 85.8 |
| 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 | |||
| 2024-08-20 | 7.53 (-0.14) | 5.05 (0.0) | 1.37 (-0.01) | 231 | 13.12 | -6 | 0.34 | -9 | 0.51 | 1760 | 87.7 | 88.4 | 88.7 | 87.3 |
| 2024-08-19 | 7.67 (-0.01) | 5.05 (-0.01) | 1.38 (+0.02) | 136 | 6.65 | -36 | 1.76 | 52 | 2.54 | 2046 | 87.6 | 86.0 | 88.6 | 85.4 |
| 2024-08-16 | 7.68 (+0.03) | 5.06 (-0.01) | 1.36 (-0.01) | 183 | 12.73 | -54 | 3.76 | -12 | 0.83 | 1438 | 86.0 | 87.0 | 87.1 | 85.7 |
| 2024-08-15 | 7.65 (+0.01) | 5.07 (-0.01) | 1.37 (0.0) | 63 | 3.28 | -11 | 0.57 | -13 | 0.68 | 1921 | 85.3 | 85.8 | 87.0 | 85.3 |
| 2024-08-14 | 7.64 (-0.14) | 5.08 (0.0) | 1.37 (+0.01) | -138 | 5.17 | -2 | 0.07 | 21 | 0.79 | 2669 | 85.7 | 85.4 | 86.7 | 84.4 |
| 2024-08-13 | 7.78 (-0.36) | 5.08 (0.0) | 1.36 (0.0) | -300 | 11.23 | 0 | 0.0 | 23 | 0.86 | 2671 | 83.2 | 83.8 | 85.0 | 83.1 |
| 2024-08-12 | 8.14 (+0.28) | 5.08 (-0.01) | 1.36 (0.0) | 378 | 12.1 | -66 | 2.11 | -20 | 0.64 | 3124 | 83.8 | 82.0 | 84.6 | 81.8 |
| 2024-08-09 | 7.86 (+0.22) | 5.09 (-0.02) | 1.36 (+0.01) | 383 | 6.42 | -76 | 1.27 | 56 | 0.94 | 5969 | 81.2 | 83.0 | 84.5 | 81.2 |
| 2024-08-08 | 7.64 (+0.2) | 5.11 (-0.01) | 1.35 (-0.01) | 612 | 10.5 | -34 | 0.58 | -51 | 0.88 | 5828 | 81.2 | 85.9 | 86.5 | 80.7 |
| 2024-08-07 | 7.44 (+0.81) | 5.12 (-0.01) | 1.36 (-0.01) | 2603 | 31.06 | -45 | 0.54 | -27 | 0.32 | 8381 | 87.0 | 81.5 | 88.4 | 80.6 |
| 2024-08-06 | 6.63 (+0.17) | 5.13 (0.0) | 1.37 (+0.01) | 921 | 8.5 | 23 | 0.21 | 38 | 0.35 | 10829 | 81.5 | 88.1 | 89.4 | 81.5 |
| 2024-08-05 | 6.46 (+0.14) | 5.13 (+0.01) | 1.36 (+0.02) | -131 | 7.07 | 19 | 1.03 | 100 | 5.4 | 1853 | 90.5 | 90.5 | 90.5 | 90.5 |
| 2024-08-02 | 6.32 (+0.17) | 5.12 (+0.02) | 1.34 (-0.01) | 111 | 1.94 | 68 | 1.19 | -53 | 0.93 | 5725 | 100.5 | 106.0 | 106.0 | 100.0 |
| 2024-08-01 | 6.15 (+0.14) | 5.1 (0.0) | 1.35 (0.0) | 277 | 17.65 | 6 | 0.38 | 5 | 0.32 | 1569 | 108.0 | 107.0 | 108.5 | 105.0 |
| 2024-07-31 | 6.01 (+0.19) | 5.1 (-0.01) | 1.35 (0.0) | 236 | 5.09 | -43 | 0.93 | -16 | 0.35 | 4636 | 105.0 | 108.0 | 108.0 | 104.0 |
| 2024-07-30 | 5.82 (-0.05) | 5.11 (0.0) | 1.35 (0.0) | -75 | 3.26 | 10 | 0.43 | 17 | 0.74 | 2302 | 109.5 | 114.0 | 114.0 | 109.0 |
| 2024-07-29 | 5.87 (+0.06) | 5.11 (0.0) | 1.35 (+0.01) | 315 | 20.6 | 15 | 0.98 | 38 | 2.49 | 1529 | 113.0 | 114.5 | 115.0 | 113.0 |
| 2024-07-26 | 5.81 (-0.07) | 5.11 (+0.03) | 1.34 (+0.02) | -318 | 11.3 | 93 | 3.3 | 59 | 2.1 | 2814 | 115.5 | 115.5 | 117.5 | 113.5 |
| 2024-07-23 | 5.88 (+0.05) | 5.08 (+0.03) | 1.32 (+0.01) | 103 | 5.36 | 145 | 7.54 | 59 | 3.07 | 1922 | 118.0 | 116.0 | 119.0 | 116.0 |
| 2024-07-22 | 5.83 (-0.01) | 5.05 (+0.14) | 1.31 (-0.01) | -183 | 4.77 | 36 | 0.94 | -57 | 1.49 | 3838 | 115.0 | 119.0 | 119.0 | 113.5 |
| 2024-07-19 | 5.84 (-0.08) | 4.91 (+0.03) | 1.32 (0.0) | -632 | 14.48 | 130 | 2.98 | 12 | 0.27 | 4366 | 118.5 | 120.5 | 121.5 | 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 | |||
| 2024-07-18 | 5.92 (-0.32) | 4.88 (+0.02) | 1.32 (+0.02) | -1179 | 38.49 | 105 | 3.43 | 73 | 2.38 | 3063 | 121.0 | 122.0 | 122.0 | 119.0 |
| 2024-07-17 | 6.24 (-0.3) | 4.86 (+0.02) | 1.3 (+0.02) | -869 | 46.85 | 59 | 3.18 | 101 | 5.44 | 1855 | 122.5 | 124.0 | 124.5 | 122.5 |
| 2024-07-16 | 6.54 (-0.33) | 4.84 (+0.01) | 1.28 (+0.02) | -230 | 19.81 | 58 | 5.0 | 80 | 6.89 | 1161 | 124.0 | 124.0 | 124.5 | 123.0 |
| 2024-07-15 | 6.87 (-0.14) | 4.83 (0.0) | 1.26 (+0.01) | -374 | 27.12 | 1 | 0.07 | 56 | 4.06 | 1379 | 123.0 | 124.0 | 124.5 | 123.0 |
| 2024-07-12 | 7.01 (-0.06) | 4.83 (+0.03) | 1.25 (+0.01) | -368 | 28.48 | 115 | 8.9 | 40 | 3.1 | 1292 | 123.5 | 123.5 | 124.0 | 123.0 |
| 2024-07-11 | 7.07 (-0.12) | 4.8 (0.0) | 1.24 (+0.02) | -400 | 31.85 | 23 | 1.83 | 79 | 6.29 | 1256 | 123.5 | 124.0 | 124.5 | 123.0 |
| 2024-07-10 | 7.19 (-0.35) | 4.8 (+0.01) | 1.22 (+0.01) | -649 | 42.95 | 9 | 0.6 | 42 | 2.78 | 1511 | 123.5 | 124.0 | 124.5 | 123.5 |
| 2024-07-09 | 7.54 (+0.01) | 4.79 (-0.22) | 1.21 (+0.01) | 540 | 15.1 | -885 | 24.74 | 32 | 0.89 | 3577 | 124.0 | 124.5 | 125.0 | 123.0 |
| 2024-07-08 | 7.53 (-0.43) | 5.01 (-0.23) | 1.2 (-0.03) | -1417 | 27.74 | -997 | 19.52 | -110 | 2.15 | 5108 | 124.0 | 127.5 | 127.5 | 124.0 |
| 2024-07-05 | 7.96 (+1.1) | 5.24 (-0.72) | 1.23 (+0.04) | 4785 | 71.23 | -2994 | 44.57 | 166 | 2.47 | 6718 | 128.5 | 126.5 | 128.5 | 125.0 |
| 2024-07-04 | 6.86 (+0.5) | 5.96 (-0.7) | 1.19 (0.0) | 2229 | 43.9 | -2995 | 58.98 | -9 | 0.18 | 5078 | 126.0 | 126.5 | 127.0 | 125.0 |
| 2024-07-03 | 6.36 (+0.27) | 6.66 (-0.72) | 1.19 (+0.02) | 2459 | 32.53 | -2967 | 39.25 | 89 | 1.18 | 7560 | 126.5 | 126.0 | 127.0 | 125.0 |
| 2024-07-02 | 6.09 (+0.3) | 7.38 (-0.58) | 1.17 (+0.04) | 2242 | 22.52 | -2473 | 24.84 | 154 | 1.55 | 9956 | 126.5 | 124.0 | 126.5 | 123.5 |
| 2024-07-01 | 5.79 (+0.19) | 7.96 (-1.07) | 1.13 (+0.04) | 865 | 8.21 | -4499 | 42.68 | 185 | 1.76 | 10541 | 124.5 | 128.0 | 128.0 | 123.0 |
| 2024-06-28 | 5.6 (+0.99) | 9.03 (-1.55) | 1.09 (+0.03) | 2933 | 21.12 | -6548 | 47.16 | 116 | 0.84 | 13886 | 128.0 | 129.5 | 131.5 | 126.5 |
| 2024-06-27 | 4.61 (+0.04) | 10.58 (+0.55) | 1.06 (-0.02) | -2021 | 42.48 | 2332 | 49.02 | -66 | 1.39 | 4757 | 132.0 | 129.5 | 132.0 | 127.0 |
| 2024-06-26 | 4.57 (-0.63) | 10.03 (+0.87) | 1.08 (-0.02) | -3623 | 46.26 | 3660 | 46.73 | -95 | 1.21 | 7832 | 130.0 | 132.5 | 133.0 | 129.0 |
| 2024-06-25 | 5.2 (-0.64) | 9.16 (+0.86) | 1.1 (-0.02) | -2643 | 26.3 | 3671 | 36.53 | -73 | 0.73 | 10048 | 131.0 | 129.5 | 132.0 | 127.5 |
| 2024-06-24 | 5.84 (-0.91) | 8.3 (+0.87) | 1.12 (-0.01) | -3943 | 50.65 | 3648 | 46.86 | -35 | 0.45 | 7785 | 129.0 | 130.0 | 130.0 | 126.0 |
| 2024-06-21 | 6.75 (-0.64) | 7.43 (+0.94) | 1.13 (+0.03) | -3042 | 45.11 | 3913 | 58.02 | 88 | 1.3 | 6744 | 128.5 | 127.5 | 130.0 | 126.5 |
| 2024-06-20 | 7.39 (+0.16) | 6.49 (-0.01) | 1.1 (0.0) | 586 | 26.29 | -22 | 0.99 | 39 | 1.75 | 2229 | 127.5 | 126.0 | 128.5 | 125.5 |
| 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 | 7.23 (-0.03) | 6.5 (+0.03) | 1.1 (0.0) | 15 | 0.73 | 80 | 3.91 | -27 | 1.32 | 2044 | 125.5 | 128.0 | 128.0 | 125.5 |
| 2024-06-18 | 7.26 (-0.08) | 6.47 (0.0) | 1.1 (+0.03) | -434 | 17.85 | 29 | 1.19 | 143 | 5.88 | 2432 | 128.0 | 129.0 | 129.0 | 127.0 |
| 2024-06-17 | 7.34 (+0.3) | 6.47 (0.0) | 1.07 (+0.02) | 1269 | 36.7 | 2 | 0.06 | 68 | 1.97 | 3458 | 127.0 | 125.0 | 128.0 | 125.0 |
| 2024-06-14 | 7.04 (+0.06) | 6.47 (0.0) | 1.05 (0.0) | 155 | 9.5 | 4 | 0.25 | 1 | 0.06 | 1631 | 124.0 | 125.0 | 125.5 | 123.5 |
| 2024-06-13 | 6.98 (+0.08) | 6.47 (-0.04) | 1.05 (0.0) | 138 | 7.59 | -184 | 10.13 | -14 | 0.77 | 1817 | 124.5 | 126.0 | 126.0 | 124.0 |
| 2024-06-12 | 6.9 (+0.03) | 6.51 (-0.01) | 1.05 (+0.01) | 67 | 3.52 | -3 | 0.16 | 51 | 2.68 | 1902 | 125.0 | 125.0 | 126.5 | 124.0 |
| 2024-06-11 | 6.87 (+0.2) | 6.52 (-0.03) | 1.04 (+0.03) | 485 | 24.23 | -153 | 7.64 | 140 | 6.99 | 2002 | 125.0 | 125.5 | 127.5 | 124.0 |
| 2024-06-07 | 6.67 (-0.08) | 6.55 (+0.01) | 1.01 (0.0) | -359 | 24.9 | 30 | 2.08 | 15 | 1.04 | 1442 | 123.5 | 124.5 | 125.0 | 123.0 |
| 2024-06-06 | 6.75 (-0.16) | 6.54 (0.0) | 1.01 (+0.01) | -544 | 39.05 | 25 | 1.79 | 15 | 1.08 | 1393 | 123.5 | 126.5 | 126.5 | 123.0 |
| 2024-06-05 | 6.91 (-0.07) | 6.54 (+0.01) | 1.0 (-0.01) | -161 | 21.88 | 6 | 0.82 | -21 | 2.85 | 736 | 124.5 | 125.5 | 126.5 | 124.5 |
| 2024-06-04 | 6.98 (+0.01) | 6.53 (0.0) | 1.01 (0.0) | 46 | 5.01 | 12 | 1.31 | -9 | 0.98 | 918 | 124.5 | 125.5 | 126.0 | 124.5 |
| 2024-06-03 | 6.97 (-0.13) | 6.53 (+0.02) | 1.01 (0.0) | -569 | 28.18 | 115 | 5.7 | -17 | 0.84 | 2019 | 125.5 | 129.0 | 129.0 | 125.0 |
| 2024-05-31 | 7.1 (-0.04) | 6.51 (0.0) | 1.01 (-0.01) | 51 | 4.19 | -12 | 0.99 | -18 | 1.48 | 1218 | 128.0 | 130.0 | 130.5 | 127.5 |
| 2024-05-30 | 7.14 (+0.01) | 6.51 (0.0) | 1.02 (0.0) | 283 | 23.01 | 19 | 1.54 | -29 | 2.36 | 1230 | 129.0 | 127.0 | 129.0 | 125.5 |
| 2024-05-29 | 7.13 (-0.18) | 6.51 (+0.01) | 1.02 (-0.07) | -639 | 21.01 | -1 | 0.03 | -261 | 8.58 | 3041 | 128.5 | 133.0 | 133.0 | 128.0 |
| 2024-05-28 | 7.31 (+0.89) | 6.5 (0.0) | 1.09 (+0.11) | 3765 | 49.53 | -4 | 0.05 | 462 | 6.08 | 7602 | 131.5 | 124.0 | 132.0 | 123.0 |
| 2024-05-27 | 6.42 (-0.2) | 6.5 (0.0) | 0.98 (0.0) | -787 | 42.89 | -12 | 0.65 | -6 | 0.33 | 1835 | 123.0 | 125.0 | 125.5 | 123.0 |
| 2024-05-24 | 6.62 (-0.06) | 6.5 (-0.01) | 0.98 (0.0) | -189 | 21.19 | -4 | 0.45 | 4 | 0.45 | 892 | 124.5 | 125.5 | 126.5 | 124.0 |
| 2024-05-23 | 6.68 (+0.01) | 6.51 (0.0) | 0.98 (0.0) | 90 | 10.39 | -9 | 1.04 | -26 | 3.0 | 866 | 126.0 | 128.0 | 128.0 | 126.0 |
| 2024-05-22 | 6.67 (-0.09) | 6.51 (+0.01) | 0.98 (-0.01) | -149 | 9.41 | 59 | 3.72 | -11 | 0.69 | 1584 | 128.0 | 128.0 | 128.5 | 127.0 |
| 2024-05-21 | 6.76 (+0.26) | 6.5 (-0.02) | 0.99 (+0.01) | 1043 | 38.32 | -102 | 3.75 | 13 | 0.48 | 2722 | 127.0 | 124.5 | 128.0 | 124.5 |
| 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 | 6.5 (+0.02) | 6.52 (+0.02) | 0.98 (0.0) | 113 | 6.09 | 125 | 6.73 | 5 | 0.27 | 1856 | 124.5 | 124.5 | 125.5 | 123.0 |
| 2024-05-17 | 6.48 (+0.02) | 6.5 (+0.02) | 0.98 (+0.01) | 50 | 2.78 | 49 | 2.72 | 52 | 2.89 | 1801 | 123.0 | 124.0 | 125.5 | 122.5 |
| 2024-05-16 | 6.46 (-0.11) | 6.48 (+0.01) | 0.97 (+0.01) | -85 | 10.3 | 45 | 5.45 | 19 | 2.3 | 825 | 124.5 | 125.5 | 125.5 | 124.0 |
| 2024-05-15 | 6.57 (+0.08) | 6.47 (+0.01) | 0.96 (0.0) | 304 | 40.86 | 43 | 5.78 | 18 | 2.42 | 744 | 125.0 | 124.0 | 125.0 | 123.5 |
| 2024-05-14 | 6.49 (-0.06) | 6.46 (+0.02) | 0.96 (0.0) | -103 | 12.25 | 89 | 10.58 | -17 | 2.02 | 841 | 123.0 | 124.0 | 124.0 | 122.0 |
| 2024-05-13 | 6.55 (+0.01) | 6.44 (+0.02) | 0.96 (-0.01) | 72 | 5.47 | 87 | 6.61 | -9 | 0.68 | 1316 | 122.5 | 122.0 | 123.5 | 121.0 |
| 2024-05-10 | 6.54 (-0.11) | 6.42 (+0.14) | 0.97 (0.0) | -476 | 26.34 | 568 | 31.43 | -21 | 1.16 | 1807 | 123.0 | 122.5 | 124.5 | 121.5 |
| 2024-05-09 | 6.65 (-0.11) | 6.28 (+0.03) | 0.97 (-0.02) | -390 | 21.35 | 124 | 6.79 | -60 | 3.28 | 1827 | 122.5 | 124.0 | 124.5 | 121.0 |
| 2024-05-08 | 6.76 (-0.31) | 6.25 (-0.05) | 0.99 (0.0) | -330 | 20.94 | -190 | 12.06 | -37 | 2.35 | 1576 | 124.0 | 126.0 | 126.0 | 123.5 |
| 2024-05-07 | 7.07 (+0.07) | 6.3 (+0.05) | 0.99 (0.0) | 219 | 11.4 | 197 | 10.26 | 4 | 0.21 | 1921 | 126.0 | 124.0 | 126.0 | 124.0 |
| 2024-05-06 | 7.0 (-0.33) | 6.25 (+0.04) | 0.99 (-0.03) | -1355 | 23.95 | 207 | 3.66 | -111 | 1.96 | 5657 | 123.5 | 130.0 | 130.0 | 123.0 |
| 2024-05-03 | 7.33 (+0.02) | 6.21 (+0.02) | 1.02 (0.0) | 83 | 4.41 | 43 | 2.29 | 6 | 0.32 | 1881 | 130.0 | 133.0 | 133.5 | 130.0 |
| 2024-05-02 | 7.31 (+0.06) | 6.19 (+0.09) | 1.02 (0.0) | 186 | 9.35 | 368 | 18.5 | 7 | 0.35 | 1989 | 131.5 | 129.5 | 131.5 | 128.5 |
| 2024-04-30 | 7.25 (-0.06) | 6.1 (0.0) | 1.02 (0.0) | -399 | 27.9 | 39 | 2.73 | -1 | 0.07 | 1430 | 129.5 | 131.0 | 131.5 | 128.5 |
| 2024-04-29 | 7.31 (-0.24) | 6.1 (+0.02) | 1.02 (+0.02) | -1017 | 28.75 | 52 | 1.47 | 55 | 1.55 | 3537 | 130.5 | 132.5 | 134.0 | 129.5 |
| 2024-04-26 | 7.55 (+0.08) | 6.08 (+0.1) | 1.0 (-0.01) | 28 | 1.88 | 428 | 28.76 | -11 | 0.74 | 1488 | 130.5 | 128.5 | 130.5 | 128.0 |
| 2024-04-25 | 7.47 (-0.05) | 5.98 (+0.03) | 1.01 (-0.02) | -289 | 14.54 | 135 | 6.79 | -106 | 5.33 | 1987 | 127.5 | 131.5 | 132.0 | 127.0 |
| 2024-04-24 | 7.52 (-0.04) | 5.95 (+0.13) | 1.03 (+0.03) | -180 | 5.47 | 554 | 16.83 | 153 | 4.65 | 3291 | 131.5 | 129.5 | 132.0 | 128.5 |
| 2024-04-23 | 7.56 (+0.04) | 5.82 (+0.02) | 1.0 (0.0) | 53 | 4.18 | 55 | 4.34 | 2 | 0.16 | 1267 | 128.0 | 128.5 | 130.5 | 127.5 |
| 2024-04-22 | 7.52 (+0.04) | 5.8 (+0.56) | 1.0 (+0.01) | 183 | 7.97 | 455 | 19.81 | 7 | 0.3 | 2297 | 127.5 | 127.5 | 129.5 | 127.0 |
| 2024-04-19 | 7.48 (-0.28) | 5.24 (+0.15) | 0.99 (-0.06) | -1362 | 24.36 | 592 | 10.59 | -245 | 4.38 | 5592 | 127.0 | 132.5 | 132.5 | 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 | |||
| 2024-04-18 | 7.76 (+0.47) | 5.09 (0.0) | 1.05 (+0.07) | 1984 | 42.4 | 2 | 0.04 | 313 | 6.69 | 4679 | 132.5 | 129.0 | 133.0 | 128.0 |
| 2024-04-17 | 7.29 (-0.03) | 5.09 (+0.09) | 0.98 (0.0) | -107 | 4.6 | 382 | 16.42 | 4 | 0.17 | 2327 | 129.0 | 128.0 | 130.5 | 127.5 |
| 2024-04-16 | 7.32 (+0.12) | 5.0 (+0.11) | 0.98 (-0.01) | 332 | 12.94 | 484 | 18.87 | -36 | 1.4 | 2565 | 127.5 | 128.0 | 128.5 | 125.0 |
| 2024-04-15 | 7.2 (-0.06) | 4.89 (+0.14) | 0.99 (0.0) | -364 | 12.79 | 560 | 19.68 | -9 | 0.32 | 2846 | 129.0 | 130.0 | 131.0 | 128.0 |
| 2024-04-12 | 7.26 (+0.17) | 4.75 (+0.02) | 0.99 (0.0) | 897 | 48.38 | 88 | 4.75 | -21 | 1.13 | 1854 | 129.5 | 128.0 | 129.5 | 127.5 |
| 2024-04-11 | 7.09 (+0.04) | 4.73 (+0.03) | 0.99 (0.0) | 188 | 12.19 | 143 | 9.27 | -6 | 0.39 | 1542 | 127.5 | 127.0 | 128.0 | 125.5 |
| 2024-04-10 | 7.05 (-0.03) | 4.7 (0.0) | 0.99 (0.0) | -236 | 7.57 | -14 | 0.45 | 22 | 0.71 | 3118 | 127.5 | 129.0 | 131.0 | 127.5 |
| 2024-04-09 | 7.08 (-0.08) | 4.7 (+0.02) | 0.99 (0.0) | 178 | 13.57 | 105 | 8.0 | -10 | 0.76 | 1312 | 127.0 | 127.5 | 128.0 | 125.5 |
| 2024-04-08 | 7.16 (-0.07) | 4.68 (+0.07) | 0.99 (-0.01) | -347 | 21.31 | 275 | 16.89 | -17 | 1.04 | 1628 | 126.0 | 128.0 | 128.0 | 125.5 |
| 2024-04-03 | 7.23 (+0.04) | 4.61 (+0.05) | 1.0 (0.0) | 109 | 6.88 | 221 | 13.94 | -5 | 0.32 | 1585 | 127.0 | 126.5 | 127.5 | 125.0 |
| 2024-04-02 | 7.19 (+0.13) | 4.56 (+0.11) | 1.0 (+0.02) | 247 | 8.97 | 441 | 16.01 | 85 | 3.09 | 2754 | 126.5 | 124.5 | 127.0 | 124.5 |
| 2024-04-01 | 7.06 (+0.17) | 4.45 (-0.01) | 0.98 (+0.01) | 815 | 50.09 | -18 | 1.11 | 40 | 2.46 | 1627 | 124.5 | 123.5 | 125.0 | 123.0 |
| 2024-03-29 | 6.89 (-0.15) | 4.46 (+0.01) | 0.97 (0.0) | -785 | 39.59 | 13 | 0.66 | -17 | 0.86 | 1983 | 122.5 | 125.5 | 126.0 | 122.5 |
| 2024-03-28 | 7.04 (-0.05) | 4.45 (+0.02) | 0.97 (-0.01) | -157 | 9.27 | 102 | 6.02 | -32 | 1.89 | 1693 | 124.0 | 124.5 | 125.0 | 122.5 |
| 2024-03-27 | 7.09 (+0.28) | 4.43 (-0.11) | 0.98 (+0.01) | 1294 | 39.58 | -454 | 13.89 | 41 | 1.25 | 3269 | 123.5 | 122.0 | 125.5 | 122.0 |
| 2024-03-26 | 6.81 (+0.14) | 4.54 (-0.1) | 0.97 (0.0) | 463 | 21.6 | -429 | 20.01 | -31 | 1.45 | 2144 | 122.0 | 123.5 | 124.5 | 122.0 |
| 2024-03-25 | 6.67 (+0.05) | 4.64 (-0.14) | 0.97 (0.0) | 136 | 6.39 | -561 | 26.36 | 9 | 0.42 | 2128 | 123.0 | 124.0 | 125.0 | 122.5 |
| 2024-03-22 | 6.62 (+0.23) | 4.78 (-0.13) | 0.97 (+0.01) | 920 | 50.86 | -576 | 31.84 | 43 | 2.38 | 1809 | 123.5 | 122.0 | 124.5 | 122.0 |
| 2024-03-21 | 6.39 (+0.03) | 4.91 (-0.12) | 0.96 (0.0) | -691 | 28.28 | -496 | 20.3 | 17 | 0.7 | 2443 | 122.0 | 124.5 | 125.0 | 122.0 |
| 2024-03-20 | 6.36 (+0.02) | 5.03 (-0.12) | 0.96 (0.0) | 814 | 30.32 | -522 | 19.44 | -17 | 0.63 | 2685 | 123.0 | 122.0 | 125.0 | 122.0 |
| 2024-03-19 | 6.34 (+0.15) | 5.15 (-0.2) | 0.96 (0.0) | 580 | 23.53 | -821 | 33.31 | 17 | 0.69 | 2465 | 121.5 | 121.5 | 123.5 | 120.5 |
| 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 | 6.19 (+0.14) | 5.35 (-0.15) | 0.96 (0.0) | 731 | 47.47 | -622 | 40.39 | 13 | 0.84 | 1540 | 121.5 | 120.5 | 122.0 | 119.0 |
| 2024-03-15 | 6.05 (-0.06) | 5.5 (-0.05) | 0.96 (+0.01) | -228 | 14.92 | -239 | 15.64 | 15 | 0.98 | 1528 | 120.0 | 122.5 | 122.5 | 120.0 |
| 2024-03-14 | 6.11 (0.0) | 5.55 (-0.01) | 0.95 (0.0) | -17 | 1.95 | -43 | 4.93 | -1 | 0.11 | 873 | 122.5 | 122.5 | 123.0 | 120.5 |
| 2024-03-13 | 6.11 (-0.08) | 5.56 (-0.1) | 0.95 (-0.01) | -642 | 32.36 | -397 | 20.01 | -52 | 2.62 | 1984 | 122.0 | 124.0 | 125.5 | 121.5 |
| 2024-03-12 | 6.19 (-0.07) | 5.66 (-0.03) | 0.96 (0.0) | -175 | 12.48 | -133 | 9.49 | 2 | 0.14 | 1402 | 124.0 | 125.5 | 126.5 | 123.5 |
| 2024-03-11 | 6.26 (+0.15) | 5.69 (-0.03) | 0.96 (0.0) | 790 | 41.34 | -137 | 7.17 | 19 | 0.99 | 1911 | 125.0 | 122.5 | 126.5 | 122.5 |
| 2024-03-08 | 6.11 (+0.04) | 5.72 (-0.06) | 0.96 (-0.03) | 32 | 0.95 | -262 | 7.79 | -117 | 3.48 | 3362 | 122.0 | 125.5 | 127.0 | 121.5 |
| 2024-03-07 | 6.07 (+0.08) | 5.78 (-0.01) | 0.99 (-0.01) | 263 | 10.55 | -6 | 0.24 | -39 | 1.57 | 2492 | 125.5 | 126.5 | 127.5 | 125.0 |
| 2024-03-06 | 5.99 (-0.08) | 5.79 (0.0) | 1.0 (+0.01) | -309 | 17.69 | -33 | 1.89 | 24 | 1.37 | 1747 | 127.0 | 128.0 | 128.5 | 127.0 |
| 2024-03-05 | 6.07 (-0.03) | 5.79 (-0.01) | 0.99 (-0.01) | -15 | 1.22 | -17 | 1.38 | -43 | 3.48 | 1234 | 128.5 | 129.5 | 131.0 | 128.0 |
| 2024-03-04 | 6.1 (-0.06) | 5.8 (-0.01) | 1.0 (-0.01) | -46 | 2.21 | -67 | 3.22 | -37 | 1.78 | 2081 | 129.5 | 129.0 | 132.0 | 128.5 |
| 2024-03-01 | 6.16 (+0.05) | 5.81 (0.0) | 1.01 (0.0) | 142 | 15.69 | -14 | 1.55 | -9 | 0.99 | 905 | 128.5 | 130.0 | 130.0 | 128.0 |
| 2024-02-29 | 6.11 (+0.03) | 5.81 (-0.04) | 1.01 (-0.02) | 124 | 8.4 | -145 | 9.82 | -72 | 4.87 | 1477 | 129.0 | 128.5 | 129.0 | 127.0 |
| 2024-02-27 | 6.08 (-0.02) | 5.85 (0.0) | 1.03 (+0.02) | -259 | 11.41 | -11 | 0.48 | 81 | 3.57 | 2270 | 128.5 | 130.0 | 133.0 | 128.5 |
| 2024-02-26 | 6.1 (-0.07) | 5.85 (-0.01) | 1.01 (-0.01) | -298 | 23.76 | -15 | 1.2 | -32 | 2.55 | 1254 | 129.5 | 131.0 | 131.5 | 129.0 |
| 2024-02-23 | 6.17 (+0.02) | 5.86 (0.0) | 1.02 (+0.01) | 51 | 2.64 | -10 | 0.52 | 20 | 1.04 | 1929 | 131.0 | 132.0 | 133.5 | 131.0 |
| 2024-02-22 | 6.15 (-0.03) | 5.86 (-0.02) | 1.01 (-0.01) | 53 | 4.49 | -92 | 7.8 | -27 | 2.29 | 1180 | 131.0 | 131.5 | 133.0 | 130.5 |
| 2024-02-21 | 6.18 (+0.1) | 5.88 (-0.03) | 1.02 (-0.01) | 17 | 1.59 | -92 | 8.62 | -59 | 5.53 | 1067 | 131.0 | 131.5 | 132.0 | 130.5 |
| 2024-02-20 | 6.08 (-0.17) | 5.91 (0.0) | 1.03 (-0.01) | -1004 | 55.44 | -35 | 1.93 | -19 | 1.05 | 1811 | 131.5 | 132.5 | 133.0 | 130.5 |
| 2024-02-19 | 6.25 (+0.07) | 5.91 (+0.08) | 1.04 (+0.03) | -44 | 1.22 | 319 | 8.87 | 135 | 3.76 | 3595 | 132.5 | 129.5 | 133.0 | 129.0 |
| 2024-02-16 | 6.18 (+0.06) | 5.83 (-0.03) | 1.01 (0.0) | -322 | 23.61 | -117 | 8.58 | -25 | 1.83 | 1364 | 128.5 | 129.0 | 130.0 | 127.5 |
| 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 | |||
| 2024-02-15 | 6.12 (+0.06) | 5.86 (-0.03) | 1.01 (-0.01) | -14 | 0.59 | -83 | 3.49 | -21 | 0.88 | 2377 | 128.5 | 128.0 | 129.5 | 125.5 |
| 2024-02-05 | 6.06 (-0.19) | 5.89 (+0.04) | 1.02 (+0.01) | -860 | 49.77 | 120 | 6.94 | 10 | 0.58 | 1728 | 127.0 | 130.0 | 130.0 | 127.0 |
| 2024-02-02 | 6.25 (0.0) | 5.85 (-0.02) | 1.01 (-0.01) | -157 | 11.85 | -55 | 4.15 | -9 | 0.68 | 1325 | 129.0 | 129.0 | 130.0 | 128.5 |
| 2024-02-01 | 6.25 (-0.09) | 5.87 (+0.01) | 1.02 (+0.01) | -637 | 40.55 | 63 | 4.01 | 27 | 1.72 | 1571 | 129.0 | 129.0 | 129.5 | 127.5 |
| 2024-01-31 | 6.34 (-0.16) | 5.86 (-0.02) | 1.01 (0.0) | -307 | 33.12 | -112 | 12.08 | 5 | 0.54 | 927 | 128.5 | 129.0 | 129.5 | 128.5 |
| 2024-01-30 | 6.5 (-0.12) | 5.88 (0.0) | 1.01 (0.0) | -259 | 35.53 | -6 | 0.82 | 4 | 0.55 | 729 | 129.0 | 130.5 | 131.0 | 129.0 |
| 2024-01-29 | 6.62 (+0.09) | 5.88 (-0.06) | 1.01 (0.0) | 120 | 12.44 | -244 | 25.28 | 2 | 0.21 | 965 | 130.5 | 131.0 | 131.0 | 129.0 |
| 2024-01-26 | 6.53 (-0.01) | 5.94 (0.0) | 1.01 (-0.01) | -62 | 7.98 | 11 | 1.42 | -55 | 7.08 | 777 | 129.5 | 131.0 | 131.0 | 129.5 |
| 2024-01-25 | 6.54 (+0.09) | 5.94 (-0.02) | 1.02 (0.0) | -259 | 30.94 | -106 | 12.66 | -9 | 1.08 | 837 | 131.0 | 132.0 | 132.0 | 130.5 |
| 2024-01-24 | 6.45 (-0.06) | 5.96 (-0.09) | 1.02 (0.0) | -40 | 2.51 | -354 | 22.24 | 2 | 0.13 | 1592 | 131.0 | 133.5 | 133.5 | 130.5 |
| 2024-01-23 | 6.51 (-0.04) | 6.05 (0.0) | 1.02 (0.0) | -170 | 23.13 | -5 | 0.68 | 6 | 0.82 | 735 | 133.0 | 134.5 | 134.5 | 132.5 |
| 2024-01-22 | 6.55 (+0.01) | 6.05 (-0.1) | 1.02 (0.0) | -127 | 11.01 | 3 | 0.26 | -14 | 1.21 | 1154 | 133.5 | 134.0 | 135.0 | 133.0 |
| 2024-01-19 | 6.54 (0.0) | 6.15 (+0.04) | 1.02 (-0.01) | -26 | 1.57 | 233 | 14.1 | -3 | 0.18 | 1652 | 132.5 | 131.5 | 133.0 | 131.5 |
| 2024-01-18 | 6.54 (-0.05) | 6.11 (+0.04) | 1.03 (-0.01) | -336 | 18.57 | 145 | 8.02 | -52 | 2.87 | 1809 | 130.0 | 130.0 | 131.5 | 128.0 |
| 2024-01-17 | 6.59 (-0.34) | 6.07 (+0.12) | 1.04 (-0.01) | -1528 | 48.28 | 507 | 16.02 | -72 | 2.27 | 3165 | 130.0 | 135.0 | 135.0 | 130.0 |
| 2024-01-16 | 6.93 (-0.14) | 5.95 (+0.13) | 1.05 (-0.03) | -595 | 37.85 | 558 | 35.5 | -88 | 5.6 | 1572 | 135.5 | 135.0 | 135.5 | 133.0 |
| 2024-01-15 | 7.07 (+0.02) | 5.82 (+0.04) | 1.08 (0.0) | 132 | 9.91 | 160 | 12.01 | -16 | 1.2 | 1332 | 135.0 | 136.0 | 136.5 | 134.0 |
| 2024-01-12 | 7.05 (-0.12) | 5.78 (+0.07) | 1.08 (0.0) | -514 | 32.97 | 260 | 16.68 | -14 | 0.9 | 1559 | 134.5 | 135.5 | 136.5 | 133.5 |
| 2024-01-11 | 7.17 (+0.02) | 5.71 (-0.04) | 1.08 (+0.01) | 184 | 13.77 | -165 | 12.35 | 31 | 2.32 | 1336 | 136.0 | 135.0 | 137.0 | 135.0 |
| 2024-01-10 | 7.15 (-0.06) | 5.75 (0.0) | 1.07 (-0.01) | 204 | 18.31 | 43 | 3.86 | -29 | 2.6 | 1114 | 134.5 | 135.5 | 135.5 | 134.0 |
| 2024-01-09 | 7.21 (-0.01) | 5.75 (+0.1) | 1.08 (-0.05) | -181 | 3.7 | 405 | 8.27 | -195 | 3.98 | 4898 | 135.0 | 140.0 | 140.0 | 133.0 |
| 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 | 7.22 (-0.02) | 5.65 (0.0) | 1.13 (+0.02) | 210 | 12.57 | 1 | 0.06 | 58 | 3.47 | 1670 | 138.0 | 140.0 | 140.5 | 138.0 |
| 2024-01-05 | 7.24 (-0.02) | 5.65 (+0.05) | 1.11 (-0.02) | -82 | 2.51 | 205 | 6.28 | -80 | 2.45 | 3266 | 139.5 | 141.5 | 143.0 | 139.0 |
| 2024-01-04 | 7.26 (+0.16) | 5.6 (+0.25) | 1.13 (-0.07) | 356 | 10.76 | 1056 | 31.91 | -264 | 7.98 | 3309 | 141.0 | 142.5 | 143.0 | 140.0 |
| 2024-01-03 | 7.1 (-0.13) | 5.35 (+0.11) | 1.2 (+0.06) | -26 | 0.87 | 450 | 15.13 | 217 | 7.29 | 2975 | 142.0 | 140.5 | 143.0 | 138.0 |
| 2024-01-02 | 7.23 (-0.03) | 5.24 (+0.08) | 1.14 (-0.02) | -176 | 8.52 | 306 | 14.81 | -76 | 3.68 | 2066 | 141.5 | 142.0 | 143.5 | 140.5 |
| 2023-12-29 | 7.26 (+0.02) | 5.16 (-0.01) | 1.16 (-0.02) | 100 | 6.08 | 7 | 0.43 | -58 | 3.53 | 1645 | 142.0 | 141.0 | 142.5 | 139.5 |
| 2023-12-28 | 7.24 (-0.08) | 5.17 (0.0) | 1.18 (+0.04) | -382 | 8.41 | 1 | 0.02 | 154 | 3.39 | 4542 | 142.0 | 141.0 | 144.5 | 141.0 |
| 2023-12-27 | 7.32 (+0.1) | 5.17 (+0.03) | 1.14 (0.0) | 476 | 35.76 | 113 | 8.49 | 1 | 0.08 | 1331 | 139.5 | 140.5 | 140.5 | 139.0 |
| 2023-12-26 | 7.22 (-0.03) | 5.14 (0.0) | 1.14 (0.0) | -39 | 2.59 | -1 | 0.07 | -7 | 0.47 | 1505 | 140.0 | 140.5 | 141.0 | 138.5 |
| 2023-12-25 | 7.25 (-0.06) | 5.14 (+0.09) | 1.14 (0.0) | -280 | 30.67 | 378 | 41.4 | 4 | 0.44 | 913 | 140.0 | 139.5 | 140.0 | 138.0 |
| 2023-12-22 | 7.31 (+0.05) | 5.05 (-0.07) | 1.14 (0.0) | 285 | 14.77 | -314 | 16.28 | 2 | 0.1 | 1929 | 139.5 | 138.5 | 140.0 | 138.0 |
| 2023-12-21 | 7.26 (+0.18) | 5.12 (-0.21) | 1.14 (+0.01) | 807 | 32.83 | -883 | 35.92 | 23 | 0.94 | 2458 | 137.5 | 137.5 | 139.0 | 136.0 |
| 2023-12-20 | 7.08 (-0.07) | 5.33 (-0.16) | 1.13 (-0.06) | 367 | 16.07 | -653 | 28.59 | -236 | 10.33 | 2284 | 137.5 | 139.0 | 139.5 | 137.5 |
| 2023-12-19 | 7.15 (+0.14) | 5.49 (-0.12) | 1.19 (-0.01) | 749 | 25.58 | -496 | 16.94 | -25 | 0.85 | 2928 | 139.0 | 138.0 | 140.0 | 137.5 |
| 2023-12-18 | 7.01 (+0.46) | 5.61 (-0.23) | 1.2 (-0.04) | 1856 | 38.95 | -961 | 20.17 | -169 | 3.55 | 4765 | 137.5 | 141.0 | 141.5 | 137.0 |
| 2023-12-15 | 6.55 (-0.32) | 5.84 (-0.01) | 1.24 (-0.03) | -1665 | 27.42 | -72 | 1.19 | -147 | 2.42 | 6073 | 141.0 | 148.5 | 149.0 | 141.0 |
| 2023-12-14 | 6.87 (+0.02) | 5.85 (-0.05) | 1.27 (+0.06) | 36 | 0.6 | -223 | 3.74 | 243 | 4.08 | 5960 | 148.5 | 145.0 | 148.5 | 145.0 |
| 2023-12-13 | 6.85 (+0.12) | 5.9 (+0.01) | 1.21 (-0.01) | -182 | 6.9 | 88 | 3.34 | -9 | 0.34 | 2636 | 143.5 | 146.0 | 146.0 | 143.0 |
| 2023-12-12 | 6.73 (-0.02) | 5.89 (+0.01) | 1.22 (+0.04) | 360 | 21.65 | 12 | 0.72 | 134 | 8.06 | 1663 | 145.0 | 146.0 | 146.0 | 144.0 |
| 2023-12-11 | 6.75 (+0.03) | 5.88 (0.0) | 1.18 (+0.01) | 385 | 22.0 | -16 | 0.91 | 50 | 2.86 | 1750 | 145.5 | 145.0 | 145.5 | 143.0 |
| 2023-12-08 | 6.72 (-0.07) | 5.88 (-0.01) | 1.17 (+0.05) | 81 | 2.75 | -17 | 0.58 | 228 | 7.75 | 2941 | 143.0 | 143.5 | 145.5 | 142.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 6.79 (+0.22) | 5.89 (-0.13) | 1.12 (-0.03) | 1377 | 28.24 | -577 | 11.83 | -124 | 2.54 | 4876 | 142.0 | 145.5 | 146.0 | 141.5 |
| 2023-12-06 | 6.57 (-0.17) | 6.02 (-0.03) | 1.15 (-0.01) | 101 | 3.74 | -99 | 3.66 | -38 | 1.41 | 2703 | 145.5 | 148.5 | 148.5 | 144.0 |
| 2023-12-05 | 6.74 (+0.03) | 6.05 (+0.01) | 1.16 (-0.02) | 1462 | 31.77 | 28 | 0.61 | -88 | 1.91 | 4602 | 146.0 | 148.5 | 148.5 | 145.0 |
| 2023-12-04 | 6.71 (-0.19) | 6.04 (+0.01) | 1.18 (-0.04) | -521 | 12.65 | 45 | 1.09 | -172 | 4.18 | 4117 | 149.5 | 151.0 | 152.0 | 149.0 |
| 2023-12-01 | 6.9 (0.0) | 6.03 (+0.05) | 1.22 (-0.05) | 488 | 10.88 | 211 | 4.7 | -213 | 4.75 | 4486 | 149.5 | 149.0 | 151.0 | 148.0 |
| 2023-11-30 | 6.9 (-0.05) | 5.98 (+0.06) | 1.27 (-0.01) | -274 | 3.34 | 269 | 3.28 | -46 | 0.56 | 8213 | 148.5 | 150.5 | 152.0 | 147.0 |
| 2023-11-29 | 6.95 (+0.22) | 5.92 (+0.15) | 1.28 (0.0) | 758 | 4.47 | 603 | 3.55 | 3 | 0.02 | 16976 | 149.5 | 150.5 | 151.5 | 146.0 |
| 2023-11-28 | 6.73 (-0.08) | 5.77 (+0.1) | 1.28 (-0.03) | 174 | 2.34 | 456 | 6.14 | -128 | 1.72 | 7421 | 144.0 | 144.0 | 144.5 | 141.0 |
| 2023-11-27 | 6.81 (+0.54) | 5.67 (+0.29) | 1.31 (+0.02) | 2338 | 22.42 | 1233 | 11.82 | 102 | 0.98 | 10428 | 141.5 | 141.0 | 145.0 | 140.5 |
| 2023-11-24 | 6.27 (+0.03) | 5.38 (+0.1) | 1.29 (0.0) | 149 | 3.0 | 403 | 8.11 | -33 | 0.66 | 4967 | 139.0 | 140.5 | 143.0 | 139.0 |
| 2023-11-23 | 6.24 (-0.13) | 5.28 (+0.07) | 1.29 (-0.03) | -365 | 6.18 | 265 | 4.48 | -116 | 1.96 | 5910 | 139.5 | 141.5 | 143.0 | 139.5 |
| 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 | 8.67 (-0.26) | 0.9 (0.0) | 1.5 (-0.06) | -1167 | 5.59 | 16 | 0.08 | -284 | 1.36 | 20867 | 94.8 | 98.0 | 98.6 | 92.0 |
| 2024-11-15 | 8.93 (+1.32) | 0.9 (+0.15) | 1.56 (-0.2) | 5761 | 10.55 | 612 | 1.12 | -811 | 1.49 | 54596 | 96.6 | 93.2 | 100.5 | 87.9 |
| 2024-11-08 | 7.61 (-0.87) | 0.75 (-0.55) | 1.76 (-0.1) | -5538 | 7.77 | -2319 | 3.26 | -442 | 0.62 | 71237 | 93.4 | 101.5 | 102.0 | 90.4 |
| 2024-11-01 | 8.48 (+0.02) | 1.3 (+0.54) | 1.86 (0.0) | -2950 | 1.99 | 2299 | 1.55 | 13 | 0.01 | 148059 | 102.5 | 97.6 | 108.5 | 94.0 |
| 2024-10-25 | 8.46 (-0.27) | 0.76 (+0.5) | 1.86 (+0.33) | -2191 | 2.8 | -621 | 0.79 | 1388 | 1.78 | 78189 | 97.7 | 84.1 | 102.5 | 84.0 |
| 2024-10-18 | 8.73 (-0.63) | 0.26 (-0.01) | 1.53 (+0.08) | -3395 | 23.05 | -15 | 0.1 | 325 | 2.21 | 14732 | 83.2 | 82.0 | 87.5 | 81.5 |
| 2024-10-11 | 9.36 (-0.23) | 0.27 (0.0) | 1.45 (-0.08) | -202 | 3.51 | -13 | 0.23 | -309 | 5.37 | 5757 | 82.0 | 84.5 | 84.7 | 80.5 |
| 2024-10-04 | 9.59 (-1.02) | 0.27 (+0.01) | 1.53 (+0.08) | -3018 | 21.2 | 28 | 0.2 | 333 | 2.34 | 14233 | 83.0 | 88.1 | 89.8 | 83.0 |
| 2024-09-27 | 10.61 (+2.77) | 0.26 (-3.94) | 1.45 (+0.04) | 14394 | 41.53 | -16529 | 47.69 | 160 | 0.46 | 34662 | 87.6 | 82.0 | 88.5 | 79.1 |
| 2024-09-20 | 7.84 (+1.03) | 4.2 (-1.03) | 1.41 (+0.02) | 3416 | 32.05 | -4343 | 40.75 | 84 | 0.79 | 10658 | 81.8 | 81.0 | 82.6 | 78.7 |
| 2024-09-13 | 6.81 (-0.22) | 5.23 (0.0) | 1.39 (+0.03) | 13 | 0.15 | 9 | 0.11 | 126 | 1.49 | 8474 | 80.8 | 78.2 | 81.1 | 77.5 |
| 2024-09-06 | 7.03 (-0.55) | 5.23 (+0.14) | 1.36 (0.0) | -2348 | 24.49 | 583 | 6.08 | 8 | 0.08 | 9588 | 82.1 | 89.8 | 90.0 | 80.2 |
| 2024-08-30 | 7.58 (-0.02) | 5.09 (+0.03) | 1.36 (0.0) | 52 | 0.71 | 137 | 1.86 | -37 | 0.5 | 7374 | 89.1 | 88.1 | 91.6 | 87.1 |
| 2024-08-23 | 7.6 (-0.08) | 5.06 (0.0) | 1.36 (0.0) | 625 | 7.25 | -21 | 0.24 | 8 | 0.09 | 8618 | 88.0 | 86.0 | 89.5 | 85.4 |
| 2024-08-16 | 7.68 (-0.18) | 5.06 (-0.03) | 1.36 (0.0) | 186 | 1.57 | -133 | 1.12 | -1 | 0.01 | 11825 | 86.0 | 82.0 | 87.1 | 81.8 |
| 2024-08-09 | 7.86 (+1.54) | 5.09 (-0.03) | 1.36 (+0.02) | 4388 | 13.35 | -113 | 0.34 | 116 | 0.35 | 32862 | 81.2 | 90.5 | 90.5 | 80.6 |
| 2024-08-02 | 6.32 (+0.51) | 5.12 (+0.01) | 1.34 (0.0) | 864 | 5.48 | 56 | 0.36 | -9 | 0.06 | 15763 | 100.5 | 114.5 | 115.0 | 100.0 |
| 2024-07-26 | 5.81 (-0.03) | 5.11 (+0.2) | 1.34 (+0.02) | -398 | 4.64 | 274 | 3.2 | 61 | 0.71 | 8575 | 115.5 | 119.0 | 119.0 | 113.5 |
| 2024-07-19 | 5.84 (-1.17) | 4.91 (+0.08) | 1.32 (+0.07) | -3284 | 27.77 | 353 | 2.99 | 322 | 2.72 | 11825 | 118.5 | 124.0 | 124.5 | 118.5 |
| 2024-07-12 | 7.01 (-0.95) | 4.83 (-0.41) | 1.25 (+0.02) | -2294 | 18.0 | -1735 | 13.61 | 83 | 0.65 | 12746 | 123.5 | 127.5 | 127.5 | 123.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 7.96 (+2.36) | 5.24 (-3.79) | 1.23 (+0.14) | 12580 | 31.56 | -15928 | 39.96 | 585 | 1.47 | 39855 | 128.5 | 128.0 | 128.5 | 123.0 |
| 2024-06-28 | 5.6 (-1.15) | 9.03 (+1.6) | 1.09 (-0.04) | -9297 | 20.98 | 6763 | 15.26 | -153 | 0.35 | 44309 | 128.0 | 130.0 | 133.0 | 126.0 |
| 2024-06-21 | 6.75 (-0.29) | 7.43 (+0.96) | 1.13 (+0.08) | -1606 | 9.5 | 4002 | 23.67 | 311 | 1.84 | 16909 | 128.5 | 125.0 | 130.0 | 125.0 |
| 2024-06-14 | 7.04 (+0.37) | 6.47 (-0.08) | 1.05 (+0.04) | 845 | 11.49 | -336 | 4.57 | 178 | 2.42 | 7353 | 124.0 | 125.5 | 127.5 | 123.5 |
| 2024-06-07 | 6.67 (-0.43) | 6.55 (+0.04) | 1.01 (0.0) | -1587 | 24.37 | 188 | 2.89 | -17 | 0.26 | 6511 | 123.5 | 129.0 | 129.0 | 123.0 |
| 2024-05-31 | 7.1 (+0.48) | 6.51 (+0.01) | 1.01 (+0.03) | 2673 | 17.9 | -10 | 0.07 | 148 | 0.99 | 14929 | 128.0 | 125.0 | 133.0 | 123.0 |
| 2024-05-24 | 6.62 (+0.14) | 6.5 (0.0) | 0.98 (0.0) | 908 | 11.46 | 69 | 0.87 | -15 | 0.19 | 7922 | 124.5 | 124.5 | 128.5 | 123.0 |
| 2024-05-17 | 6.48 (-0.06) | 6.5 (+0.08) | 0.98 (+0.01) | 238 | 4.3 | 313 | 5.66 | 63 | 1.14 | 5529 | 123.0 | 122.0 | 125.5 | 121.0 |
| 2024-05-10 | 6.54 (-0.79) | 6.42 (+0.21) | 0.97 (-0.05) | -2332 | 18.23 | 906 | 7.08 | -225 | 1.76 | 12789 | 123.0 | 130.0 | 130.0 | 121.0 |
| 2024-05-03 | 7.33 (-0.22) | 6.21 (+0.13) | 1.02 (+0.02) | -1147 | 12.98 | 502 | 5.68 | 67 | 0.76 | 8839 | 130.0 | 132.5 | 134.0 | 128.5 |
| 2024-04-26 | 7.55 (+0.07) | 6.08 (+0.84) | 1.0 (+0.01) | -205 | 1.98 | 1627 | 15.75 | 45 | 0.44 | 10333 | 130.5 | 127.5 | 132.0 | 127.0 |
| 2024-04-19 | 7.48 (+0.22) | 5.24 (+0.49) | 0.99 (0.0) | 483 | 2.68 | 2020 | 11.22 | 27 | 0.15 | 18010 | 127.0 | 130.0 | 133.0 | 124.0 |
| 2024-04-12 | 7.26 (+0.03) | 4.75 (+0.14) | 0.99 (-0.01) | 680 | 7.19 | 597 | 6.31 | -32 | 0.34 | 9457 | 129.5 | 128.0 | 131.0 | 125.5 |
| 2024-04-03 | 7.23 (+0.34) | 4.61 (+0.15) | 1.0 (+0.03) | 1171 | 19.62 | 644 | 10.79 | 120 | 2.01 | 5968 | 127.0 | 123.5 | 127.5 | 123.0 |
| 2024-03-29 | 6.89 (+0.27) | 4.46 (-0.32) | 0.97 (0.0) | 951 | 8.48 | -1329 | 11.85 | -30 | 0.27 | 11219 | 122.5 | 124.0 | 126.0 | 122.0 |
| 2024-03-22 | 6.62 (+0.57) | 4.78 (-0.72) | 0.97 (+0.01) | 2354 | 21.51 | -3037 | 27.75 | 73 | 0.67 | 10944 | 123.5 | 120.5 | 125.0 | 119.0 |
| 2024-03-15 | 6.05 (-0.06) | 5.5 (-0.22) | 0.96 (0.0) | -272 | 3.53 | -949 | 12.32 | -17 | 0.22 | 7700 | 120.0 | 122.5 | 126.5 | 120.0 |
| 2024-03-08 | 6.11 (-0.05) | 5.72 (-0.09) | 0.96 (-0.05) | -75 | 0.69 | -385 | 3.53 | -212 | 1.94 | 10918 | 122.0 | 129.0 | 132.0 | 121.5 |
| 2024-03-01 | 6.16 (-0.01) | 5.81 (-0.05) | 1.01 (-0.01) | -291 | 4.93 | -185 | 3.13 | -32 | 0.54 | 5908 | 128.5 | 131.0 | 133.0 | 127.0 |
| 2024-02-23 | 6.17 (-0.01) | 5.86 (+0.03) | 1.02 (+0.01) | -927 | 9.67 | 90 | 0.94 | 50 | 0.52 | 9584 | 131.0 | 129.5 | 133.5 | 129.0 |
| 2024-02-16 | 6.18 (+0.12) | 5.83 (-0.06) | 1.01 (-0.01) | -336 | 8.98 | -200 | 5.35 | -46 | 1.23 | 3741 | 128.5 | 128.0 | 130.0 | 125.5 |
| 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 | 6.06 (-0.19) | 5.89 (+0.04) | 1.02 (+0.01) | -860 | 49.77 | 120 | 6.94 | 10 | 0.58 | 1728 | 127.0 | 130.0 | 130.0 | 127.0 |
| 2024-02-02 | 6.25 (-0.28) | 5.85 (-0.09) | 1.01 (0.0) | -1240 | 22.47 | -354 | 6.41 | 29 | 0.53 | 5519 | 129.0 | 131.0 | 131.0 | 127.5 |
| 2024-01-26 | 6.53 (-0.01) | 5.94 (-0.21) | 1.01 (-0.01) | -658 | 12.91 | -451 | 8.85 | -70 | 1.37 | 5097 | 129.5 | 134.0 | 135.0 | 129.5 |
| 2024-01-19 | 6.54 (-0.51) | 6.15 (+0.37) | 1.02 (-0.06) | -2353 | 24.68 | 1603 | 16.82 | -231 | 2.42 | 9533 | 132.5 | 136.0 | 136.5 | 128.0 |
| 2024-01-12 | 7.05 (-0.19) | 5.78 (+0.13) | 1.08 (-0.03) | -97 | 0.92 | 544 | 5.14 | -149 | 1.41 | 10578 | 134.5 | 140.0 | 140.5 | 133.0 |
| 2024-01-05 | 7.24 (-0.02) | 5.65 (+0.49) | 1.11 (-0.05) | 72 | 0.62 | 2017 | 17.36 | -203 | 1.75 | 11617 | 139.5 | 142.0 | 143.5 | 138.0 |
| 2023-12-29 | 7.26 (-0.05) | 5.16 (+0.11) | 1.16 (+0.02) | -125 | 1.26 | 498 | 5.01 | 94 | 0.95 | 9937 | 142.0 | 139.5 | 144.5 | 138.0 |
| 2023-12-22 | 7.31 (+0.76) | 5.05 (-0.79) | 1.14 (-0.1) | 4064 | 28.29 | -3307 | 23.02 | -405 | 2.82 | 14366 | 139.5 | 141.0 | 141.5 | 136.0 |
| 2023-12-15 | 6.55 (-0.17) | 5.84 (-0.04) | 1.24 (+0.07) | -1066 | 5.89 | -211 | 1.17 | 271 | 1.5 | 18084 | 141.0 | 145.0 | 149.0 | 141.0 |
| 2023-12-08 | 6.72 (-0.18) | 5.88 (-0.15) | 1.17 (-0.05) | 2500 | 12.99 | -620 | 3.22 | -194 | 1.01 | 19240 | 143.0 | 151.0 | 152.0 | 141.5 |
| 2023-12-01 | 6.9 (+0.63) | 6.03 (+0.65) | 1.22 (-0.07) | 3484 | 7.33 | 2772 | 5.83 | -282 | 0.59 | 47526 | 149.5 | 141.0 | 152.0 | 140.5 |
| 2023-11-24 | 6.27 (+0.56) | 5.38 (+0.15) | 1.29 (+0.03) | 1798 | 7.5 | 617 | 2.57 | 91 | 0.38 | 23969 | 139.0 | 138.5 | 143.0 | 137.0 |
| 2023-11-17 | 5.71 (+0.44) | 5.23 (0.0) | 1.26 (+0.2) | 2759 | 8.68 | -12 | 0.04 | 868 | 2.73 | 31784 | 138.5 | 132.0 | 141.0 | 131.0 |
| 2023-11-10 | 5.27 (+0.63) | 5.23 (-0.07) | 1.06 (+0.01) | 2665 | 27.44 | -322 | 3.32 | 21 | 0.22 | 9712 | 131.0 | 127.5 | 131.5 | 127.5 |
| 2023-11-03 | 4.64 (-0.16) | 5.3 (+0.11) | 1.05 (-0.01) | -1802 | 13.84 | 483 | 3.71 | -34 | 0.26 | 13020 | 127.5 | 126.0 | 132.0 | 125.5 |
| 2023-10-27 | 4.8 (-0.48) | 5.19 (-0.06) | 1.06 (-0.07) | -854 | 8.41 | 673 | 6.63 | -306 | 3.01 | 10157 | 125.5 | 132.0 | 133.5 | 125.0 |
| 2023-10-20 | 5.28 (-0.21) | 5.25 (+0.31) | 1.13 (+0.04) | -441 | 2.38 | 1266 | 6.83 | 176 | 0.95 | 18530 | 132.5 | 131.0 | 134.5 | 129.0 |
| 2023-10-13 | 5.49 (+0.33) | 4.94 (-0.1) | 1.09 (+0.02) | 381 | 4.34 | -373 | 4.25 | 105 | 1.2 | 8775 | 131.0 | 129.0 | 131.5 | 124.5 |
| 2023-10-06 | 5.16 (+0.18) | 5.04 (+0.1) | 1.07 (+0.01) | -400 | 4.96 | 354 | 4.39 | 13 | 0.16 | 8070 | 128.0 | 127.0 | 129.0 | 123.0 |
| 2023-09-28 | 4.98 (-0.42) | 4.94 (+0.07) | 1.06 (-0.02) | -1223 | 17.06 | 351 | 4.9 | -75 | 1.05 | 7169 | 125.0 | 128.0 | 129.5 | 123.0 |
| 2023-09-22 | 5.4 (-0.18) | 4.87 (+0.1) | 1.08 (-0.05) | -750 | 3.83 | 391 | 2.0 | -207 | 1.06 | 19579 | 128.0 | 132.5 | 137.0 | 125.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 5.58 (-0.12) | 4.77 (+0.59) | 1.13 (+0.01) | -842 | 3.63 | 2491 | 10.74 | 63 | 0.27 | 23201 | 132.5 | 128.5 | 134.5 | 126.0 |
| 2023-09-08 | 5.7 (-0.03) | 4.18 (+0.3) | 1.12 (+0.02) | 640 | 4.5 | 1261 | 8.87 | 79 | 0.56 | 14223 | 127.0 | 123.5 | 130.0 | 121.5 |
| 2023-09-01 | 5.73 (+0.05) | 3.88 (-0.06) | 1.1 (0.0) | 1054 | 9.42 | -220 | 1.97 | -4 | 0.04 | 11191 | 123.5 | 120.0 | 124.5 | 117.5 |
| 2023-08-25 | 5.68 (+0.55) | 3.94 (-0.25) | 1.1 (-0.03) | 397 | 2.51 | -1071 | 6.77 | -153 | 0.97 | 15815 | 120.5 | 125.5 | 126.5 | 117.0 |
| 2023-08-18 | 5.13 (+0.22) | 4.19 (+0.39) | 1.13 (-0.07) | -905 | 7.37 | 1630 | 13.27 | -257 | 2.09 | 12280 | 125.0 | 123.0 | 128.5 | 120.5 |
| 2023-08-11 | 4.91 (+0.33) | 3.8 (+0.3) | 1.2 (-0.07) | -77 | 0.48 | 1257 | 7.77 | -297 | 1.84 | 16185 | 124.0 | 127.5 | 131.5 | 123.0 |
| 2023-08-04 | 4.58 (-0.5) | 3.5 (-0.6) | 1.27 (-0.19) | -3060 | 6.99 | -2495 | 5.7 | -815 | 1.86 | 43768 | 126.5 | 138.5 | 142.0 | 124.0 |
| 2023-07-28 | 5.08 (+0.09) | 4.1 (+0.46) | 1.46 (+0.26) | 287 | 0.93 | 1908 | 6.2 | 1076 | 3.5 | 30781 | 142.0 | 142.5 | 143.0 | 136.5 |
| 2023-07-21 | 4.99 (-0.71) | 3.64 (+1.0) | 1.2 (+0.02) | -2298 | 4.18 | 4213 | 7.66 | 97 | 0.18 | 54974 | 140.0 | 138.5 | 147.5 | 136.0 |
| 2023-07-14 | 5.7 (-0.1) | 2.64 (+0.14) | 1.18 (+0.03) | 458 | 2.14 | 606 | 2.83 | 153 | 0.71 | 21415 | 137.0 | 132.0 | 138.0 | 130.0 |
| 2023-07-07 | 5.8 (-0.21) | 2.5 (-0.43) | 1.15 (+0.08) | -1667 | 4.0 | -2633 | 6.32 | 326 | 0.78 | 41683 | 131.0 | 129.5 | 141.5 | 128.0 |
| 2023-06-30 | 6.01 (-0.46) | 2.93 (+0.33) | 1.07 (+0.01) | -2347 | 17.4 | 1381 | 10.24 | 7 | 0.05 | 13487 | 128.5 | 128.0 | 132.0 | 125.5 |
| 2023-06-21 | 6.47 (-0.16) | 2.6 (-0.24) | 1.06 (-0.01) | -879 | 9.64 | -998 | 10.95 | -28 | 0.31 | 9114 | 128.0 | 134.5 | 134.5 | 127.0 |
| 2023-06-16 | 6.63 (-0.46) | 2.84 (-0.09) | 1.07 (+0.04) | -2895 | 8.13 | -352 | 0.99 | 158 | 0.44 | 35594 | 131.5 | 129.0 | 136.0 | 128.0 |
| 2023-06-09 | 7.09 (-0.4) | 2.93 (-0.15) | 1.03 (0.0) | -581 | 3.84 | -665 | 4.4 | 22 | 0.15 | 15111 | 128.0 | 127.5 | 130.5 | 126.0 |
| 2023-06-02 | 7.49 (+0.2) | 3.08 (-0.67) | 1.03 (+0.04) | -553 | 2.24 | -2804 | 11.34 | 142 | 0.57 | 24717 | 127.0 | 127.5 | 131.5 | 126.0 |
| 2023-05-26 | 7.29 (-0.71) | 3.75 (-0.25) | 0.99 (+0.01) | -1568 | 8.38 | -1042 | 5.57 | 63 | 0.34 | 18721 | 125.5 | 126.5 | 128.5 | 124.0 |
| 2023-05-19 | 8.0 (-0.11) | 4.0 (-0.71) | 0.98 (+0.13) | -275 | 0.9 | -3013 | 9.83 | 524 | 1.71 | 30643 | 126.0 | 124.0 | 130.0 | 121.0 |
| 2023-05-12 | 8.11 (+0.16) | 4.71 (-1.66) | 0.85 (-0.06) | -805 | 2.17 | -6968 | 18.82 | -220 | 0.59 | 37024 | 125.5 | 135.0 | 138.0 | 122.5 |
| 2023-05-05 | 7.95 (+0.85) | 6.37 (-0.98) | 0.91 (+0.04) | 3453 | 17.22 | -4092 | 20.41 | 146 | 0.73 | 20050 | 133.5 | 132.0 | 135.0 | 128.5 |
| 2023-04-28 | 7.1 (+0.49) | 7.35 (-1.36) | 0.87 (-0.03) | 2114 | 6.72 | -5719 | 18.17 | -115 | 0.37 | 31471 | 133.0 | 138.0 | 140.0 | 125.0 |
| 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 | 6.61 (-0.64) | 8.71 (-0.04) | 0.9 (-0.08) | -3308 | 16.46 | -162 | 0.81 | -323 | 1.61 | 20102 | 139.0 | 149.0 | 151.5 | 138.0 |
| 2023-04-14 | 7.25 (-0.01) | 8.75 (-0.11) | 0.98 (+0.01) | -16 | 0.1 | -471 | 2.8 | 40 | 0.24 | 16835 | 148.5 | 149.0 | 152.0 | 146.0 |
| 2023-04-07 | 7.26 (-0.13) | 8.86 (-0.11) | 0.97 (-0.01) | -157 | 3.01 | -464 | 8.9 | -56 | 1.07 | 5216 | 147.5 | 148.5 | 149.5 | 145.5 |
| 2023-03-31 | 7.39 (-0.25) | 8.97 (-0.35) | 0.98 (-0.13) | -2869 | 7.41 | -924 | 2.39 | -558 | 1.44 | 38698 | 149.5 | 156.5 | 157.5 | 141.5 |
| 2023-03-24 | 7.64 (-0.91) | 9.32 (+0.14) | 1.11 (+0.22) | -3946 | 7.38 | 633 | 1.18 | 954 | 1.78 | 53490 | 155.5 | 149.0 | 162.5 | 145.5 |
| 2023-03-17 | 8.55 (+0.31) | 9.18 (+0.25) | 0.89 (-0.04) | 2288 | 10.39 | 1050 | 4.77 | -160 | 0.73 | 22020 | 148.0 | 143.5 | 151.0 | 141.5 |
| 2023-03-10 | 8.24 (-0.52) | 8.93 (-0.32) | 0.93 (-0.01) | -1931 | 4.51 | -1378 | 3.22 | -41 | 0.1 | 42840 | 145.0 | 153.0 | 158.5 | 144.0 |
| 2023-03-03 | 8.76 (-0.13) | 9.25 (+0.18) | 0.94 (+0.03) | 9 | 0.04 | 751 | 3.74 | 115 | 0.57 | 20072 | 150.5 | 146.0 | 152.0 | 146.0 |
| 2023-02-24 | 8.89 (+0.23) | 9.07 (-0.3) | 0.91 (+0.05) | 803 | 1.36 | -1232 | 2.08 | 209 | 0.35 | 59123 | 147.5 | 145.5 | 153.5 | 139.0 |
| 2023-02-17 | 8.66 (-0.73) | 9.37 (-0.9) | 0.86 (-0.1) | -1936 | 4.8 | -3763 | 9.33 | -429 | 1.06 | 40317 | 144.5 | 148.0 | 150.0 | 142.0 |
| 2023-02-10 | 9.39 (+1.58) | 10.27 (-0.52) | 0.96 (-0.09) | 7518 | 12.72 | -2237 | 3.79 | -366 | 0.62 | 59082 | 147.5 | 150.0 | 156.0 | 145.5 |
| 2023-02-03 | 7.81 (+1.11) | 10.79 (+1.98) | 1.05 (+0.17) | 6445 | 6.73 | 8350 | 8.72 | 713 | 0.74 | 95731 | 151.5 | 130.0 | 151.5 | 128.0 |
| 2023-01-17 | 6.7 (+0.08) | 8.81 (+0.1) | 0.88 (0.0) | 691 | 9.86 | 414 | 5.91 | -4 | 0.06 | 7009 | 126.0 | 125.0 | 126.5 | 123.5 |
| 2023-01-13 | 6.62 (+1.08) | 8.71 (+0.48) | 0.88 (+0.09) | 5104 | 13.49 | 2030 | 5.36 | 363 | 0.96 | 37839 | 124.0 | 120.0 | 127.5 | 118.5 |
| 2023-01-06 | 5.54 (+0.17) | 8.23 (-0.06) | 0.79 (-0.01) | 798 | 7.22 | -283 | 2.56 | -36 | 0.33 | 11048 | 118.0 | 115.0 | 119.0 | 115.0 |
| 2022-12-30 | 5.37 (+0.04) | 8.29 (+0.28) | 0.8 (-0.03) | 132 | 0.9 | 213 | 1.45 | -145 | 0.98 | 14733 | 115.0 | 117.5 | 119.0 | 111.5 |
| 2022-12-23 | 5.33 (-0.38) | 8.01 (+0.35) | 0.83 (-0.06) | -1748 | 5.12 | 1486 | 4.35 | -237 | 0.69 | 34137 | 117.0 | 119.5 | 125.5 | 115.5 |
| 2022-12-16 | 5.71 (+0.13) | 7.66 (+0.14) | 0.89 (0.0) | 336 | 1.31 | 626 | 2.43 | -3 | 0.01 | 25723 | 121.0 | 121.0 | 125.5 | 119.0 |
| 2022-12-09 | 5.58 (-0.6) | 7.52 (+0.52) | 0.89 (-0.01) | -2460 | 4.89 | 2150 | 4.27 | -46 | 0.09 | 50349 | 121.5 | 125.5 | 128.5 | 118.0 |
| 2022-12-02 | 6.18 (+0.31) | 7.0 (+0.32) | 0.9 (-0.09) | 1064 | 2.88 | 1337 | 3.62 | -383 | 1.04 | 36968 | 124.5 | 118.5 | 125.5 | 118.0 |
| 2022-11-25 | 5.87 (-0.15) | 6.68 (+1.35) | 0.99 (+0.1) | -765 | 0.91 | 5668 | 6.73 | 420 | 0.5 | 84163 | 120.0 | 116.0 | 129.0 | 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 | |||
| 2022-11-18 | 6.02 (-0.21) | 5.33 (+1.2) | 0.89 (+0.01) | -1494 | 1.8 | 5064 | 6.09 | 74 | 0.09 | 83212 | 115.5 | 109.5 | 123.5 | 108.5 |
| 2022-11-11 | 6.23 (-0.25) | 4.13 (-0.08) | 0.88 (-0.09) | -552 | 0.94 | -345 | 0.59 | -388 | 0.66 | 58849 | 109.5 | 108.0 | 117.0 | 104.0 |
| 2022-11-04 | 6.48 (-0.9) | 4.21 (+0.42) | 0.97 (+0.05) | -3333 | 6.47 | 1759 | 3.41 | 205 | 0.4 | 51526 | 111.0 | 105.0 | 112.0 | 102.0 |
| 2022-10-28 | 7.38 (+1.02) | 3.79 (-0.05) | 0.92 (+0.12) | 4546 | 9.72 | -216 | 0.46 | 521 | 1.11 | 46766 | 102.5 | 98.5 | 104.0 | 94.1 |
| 2022-10-21 | 6.36 (-0.24) | 3.84 (-0.94) | 0.8 (0.0) | -1075 | 2.4 | -3934 | 8.78 | -6 | 0.01 | 44791 | 95.0 | 99.3 | 105.5 | 95.0 |
| 2022-10-14 | 6.6 (+0.77) | 4.78 (-0.2) | 0.8 (-0.02) | 3313 | 8.38 | -860 | 2.18 | -107 | 0.27 | 39520 | 103.5 | 109.0 | 110.0 | 94.1 |
| 2022-10-07 | 5.83 (+0.36) | 4.98 (-0.01) | 0.82 (0.0) | 1989 | 4.76 | 343 | 0.82 | 9 | 0.02 | 41748 | 113.0 | 106.0 | 117.0 | 104.0 |
| 2022-09-30 | 5.47 (+0.43) | 4.99 (-0.19) | 0.82 (+0.05) | 1709 | 3.56 | -795 | 1.66 | 210 | 0.44 | 47955 | 108.0 | 115.0 | 116.5 | 101.0 |
| 2022-09-23 | 5.04 (-0.18) | 5.18 (+0.25) | 0.77 (-0.04) | -896 | 1.79 | 1033 | 2.07 | -167 | 0.33 | 49937 | 117.0 | 120.5 | 126.0 | 116.5 |
| 2022-09-16 | 5.22 (-0.14) | 4.93 (-0.04) | 0.81 (+0.06) | -399 | 0.71 | -174 | 0.31 | 242 | 0.43 | 56289 | 120.0 | 119.5 | 127.5 | 117.0 |
| 2022-09-08 | 5.36 (+0.48) | 4.97 (-0.22) | 0.75 (-0.09) | 1869 | 4.98 | -932 | 2.48 | -344 | 0.92 | 37512 | 117.5 | 123.5 | 124.5 | 110.0 |
| 2022-09-02 | 4.88 (-0.01) | 5.19 (+0.01) | 0.84 (-0.06) | -504 | 1.45 | 65 | 0.19 | -271 | 0.78 | 34646 | 122.0 | 119.5 | 126.0 | 119.5 |
| 2022-08-26 | 4.89 (-0.09) | 5.18 (+0.66) | 0.9 (-0.03) | -1583 | 2.44 | 2783 | 4.29 | -117 | 0.18 | 64870 | 126.5 | 124.0 | 132.5 | 120.0 |
| 2022-08-19 | 4.98 (-0.39) | 4.52 (+0.34) | 0.93 (+0.08) | -3694 | 3.79 | 1397 | 1.43 | 341 | 0.35 | 97582 | 125.5 | 123.0 | 129.0 | 117.0 |
| 2022-08-12 | 5.37 (-0.34) | 4.18 (+0.11) | 0.85 (+0.12) | -2292 | 4.3 | 460 | 0.86 | 501 | 0.94 | 53266 | 121.5 | 112.0 | 123.5 | 111.0 |
| 2022-08-05 | 5.71 (+0.11) | 4.07 (-0.46) | 0.73 (+0.04) | -410 | 0.84 | -1898 | 3.88 | 163 | 0.33 | 48971 | 114.0 | 116.0 | 116.0 | 102.5 |
| 2022-07-29 | 5.6 (-0.59) | 4.53 (-0.04) | 0.69 (-0.07) | -3584 | 6.04 | -183 | 0.31 | -295 | 0.5 | 59309 | 119.5 | 126.5 | 129.5 | 117.5 |
| 2022-07-22 | 6.19 (-3.41) | 4.57 (-0.39) | 0.76 (+0.13) | -12554 | 8.47 | -1621 | 1.09 | 560 | 0.38 | 148297 | 130.0 | 117.0 | 138.0 | 113.5 |
| 2022-07-15 | 9.6 (-0.49) | 4.96 (-0.74) | 0.63 (+0.04) | -1838 | 1.85 | -3147 | 3.16 | 146 | 0.15 | 99535 | 116.0 | 118.5 | 120.5 | 106.0 |
| 2022-07-08 | 10.09 (+1.03) | 5.7 (-1.4) | 0.59 (+0.08) | 4564 | 3.64 | -5856 | 4.67 | 341 | 0.27 | 125500 | 117.0 | 119.0 | 124.5 | 110.5 |
| 2022-07-01 | 9.06 (+0.4) | 7.1 (-1.98) | 0.51 (-0.07) | 873 | 0.97 | -6855 | 7.63 | -285 | 0.32 | 89813 | 122.5 | 144.0 | 153.5 | 122.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 8.66 (+0.76) | 9.08 (-1.67) | 0.58 (-0.05) | 3196 | 4.53 | -6994 | 9.91 | -225 | 0.32 | 70560 | 140.0 | 167.5 | 167.5 | 138.0 |
| 2022-06-17 | 7.9 (+0.42) | 10.75 (-0.03) | 0.63 (-0.07) | 1733 | 2.58 | -156 | 0.23 | -293 | 0.44 | 67132 | 167.5 | 166.0 | 177.0 | 160.5 |
| 2022-06-10 | 7.48 (+0.7) | 10.78 (+0.68) | 0.7 (-0.03) | 2701 | 2.09 | 2849 | 2.2 | -121 | 0.09 | 129363 | 172.5 | 175.0 | 184.5 | 171.0 |
| 2022-06-02 | 6.78 (+0.27) | 10.1 (+0.6) | 0.73 (+0.14) | 878 | 1.31 | 2515 | 3.76 | 594 | 0.89 | 66839 | 173.0 | 166.5 | 175.0 | 165.5 |
| 2022-05-27 | 6.51 (-0.87) | 9.5 (-0.33) | 0.59 (-0.25) | -4374 | 4.68 | -1382 | 1.48 | -1063 | 1.14 | 93482 | 162.5 | 176.5 | 178.5 | 158.0 |
| 2022-05-20 | 7.38 (+0.38) | 9.83 (-0.3) | 0.84 (0.0) | 3584 | 2.64 | 681 | 0.5 | 162 | 0.12 | 135632 | 175.0 | 170.0 | 179.0 | 166.0 |
| 2022-05-13 | 7.0 (-1.3) | 10.13 (+0.51) | 0.84 (+0.06) | -4538 | 3.18 | 2065 | 1.45 | 233 | 0.16 | 142587 | 166.5 | 170.0 | 170.5 | 159.0 |
| 2022-05-06 | 8.3 (+1.55) | 9.62 (+1.19) | 0.78 (+0.25) | 6092 | 4.34 | 4754 | 3.39 | 991 | 0.71 | 140408 | 171.5 | 145.5 | 172.0 | 145.0 |
| 2022-04-29 | 6.75 (-0.13) | 8.43 (-0.3) | 0.53 (-0.06) | -391 | 0.43 | -1177 | 1.31 | -220 | 0.24 | 90005 | 146.0 | 153.0 | 155.0 | 135.0 |
| 2022-04-22 | 6.88 (-1.84) | 8.73 (+0.36) | 0.59 (0.0) | -7587 | 6.79 | 1415 | 1.27 | -14 | 0.01 | 111749 | 159.5 | 151.0 | 171.5 | 150.5 |
| 2022-04-15 | 8.72 (-2.18) | 8.37 (+0.59) | 0.59 (-0.21) | -8193 | 6.05 | 2394 | 1.77 | -843 | 0.62 | 135345 | 156.5 | 169.0 | 171.0 | 153.0 |
| 2022-04-08 | 10.9 (-3.53) | 7.78 (+0.28) | 0.8 (+0.03) | -14596 | 13.97 | 1118 | 1.07 | 122 | 0.12 | 104508 | 173.0 | 182.0 | 184.5 | 167.5 |
| 2022-04-01 | 14.43 (+0.41) | 7.5 (+1.17) | 0.77 (-0.02) | 2490 | 1.3 | 5028 | 2.62 | -87 | 0.05 | 192147 | 183.0 | 179.5 | 205.0 | 175.0 |
| 2022-03-25 | 14.02 (+4.17) | 6.33 (+0.8) | 0.79 (+0.17) | 22980 | 9.14 | 3196 | 1.27 | 688 | 0.27 | 251338 | 179.5 | 151.5 | 183.5 | 150.5 |
| 2022-03-18 | 9.85 (+2.0) | 5.53 (+0.09) | 0.62 (+0.08) | 7727 | 7.48 | 356 | 0.34 | 341 | 0.33 | 103329 | 149.0 | 144.0 | 155.0 | 135.5 |
| 2022-03-11 | 7.85 (-0.36) | 5.44 (-0.08) | 0.54 (+0.03) | -807 | 1.18 | -297 | 0.44 | 123 | 0.18 | 68215 | 143.0 | 144.0 | 148.0 | 136.0 |
| 2022-03-04 | 8.21 (+0.31) | 5.52 (-0.05) | 0.51 (+0.06) | 1771 | 5.73 | -219 | 0.71 | 225 | 0.73 | 30885 | 144.5 | 139.0 | 147.5 | 138.0 |
| 2022-02-25 | 7.9 (+0.07) | 5.57 (-0.01) | 0.45 (-0.09) | -495 | 1.4 | -46 | 0.13 | -372 | 1.05 | 35377 | 136.5 | 142.0 | 144.5 | 133.5 |
| 2022-02-18 | 7.83 (-1.52) | 5.58 (-0.63) | 0.54 (-0.2) | -6150 | 6.08 | -2523 | 2.5 | -773 | 0.76 | 101082 | 144.5 | 149.5 | 153.5 | 138.5 |
| 2022-02-11 | 9.35 (+1.42) | 6.21 (+0.4) | 0.74 (+0.27) | 6173 | 4.45 | 1633 | 1.18 | 1077 | 0.78 | 138581 | 152.0 | 148.5 | 153.5 | 143.0 |
| 2022-01-26 | 7.93 (+0.38) | 5.81 (+0.95) | 0.47 (+0.01) | 2168 | 3.82 | 3802 | 6.7 | 17 | 0.03 | 56765 | 143.0 | 133.0 | 143.5 | 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 | |||
| 2022-01-21 | 7.55 (+0.53) | 4.86 (+0.28) | 0.46 (-0.02) | 2323 | 1.93 | 1145 | 0.95 | -43 | 0.04 | 120395 | 135.0 | 126.0 | 143.5 | 122.5 |
| 2022-01-14 | 7.02 (+0.42) | 4.58 (-0.38) | 0.48 (-0.07) | 1334 | 2.58 | -1567 | 3.03 | -307 | 0.59 | 51712 | 124.0 | 128.5 | 137.0 | 120.5 |
| 2022-01-07 | 6.6 (+0.04) | 4.96 (-0.35) | 0.55 (-0.15) | -203 | 0.51 | -1412 | 3.54 | -598 | 1.5 | 39914 | 131.0 | 141.0 | 147.5 | 130.5 |
| 2021-12-30 | 6.56 (+0.1) | 5.31 (-0.35) | 0.7 (-0.08) | 439 | 1.74 | -1372 | 5.44 | -305 | 1.21 | 25201 | 141.0 | 144.5 | 146.0 | 140.0 |
| 2021-12-24 | 6.46 (+0.16) | 5.66 (+0.22) | 0.78 (-0.1) | 466 | 0.51 | 885 | 0.96 | -417 | 0.45 | 92259 | 143.0 | 143.5 | 153.0 | 138.5 |
| 2021-12-17 | 6.3 (-0.34) | 5.44 (-0.1) | 0.88 (+0.05) | -928 | 1.44 | -398 | 0.62 | 212 | 0.33 | 64480 | 144.5 | 140.0 | 149.0 | 137.0 |
| 2021-12-10 | 6.64 (-0.47) | 5.54 (-0.32) | 0.83 (-0.03) | -1909 | 2.42 | -1295 | 1.64 | -132 | 0.17 | 78824 | 140.0 | 155.0 | 156.0 | 137.0 |
| 2021-12-03 | 7.11 (-0.58) | 5.86 (+0.53) | 0.86 (-0.05) | -2377 | 0.76 | 2097 | 0.67 | -196 | 0.06 | 311399 | 154.0 | 144.0 | 164.5 | 139.5 |
| 2021-11-26 | 7.69 (+0.97) | 5.33 (+0.16) | 0.91 (+0.28) | 2837 | 1.51 | 666 | 0.35 | 1108 | 0.59 | 188360 | 143.5 | 135.0 | 148.5 | 134.0 |
| 2021-11-19 | 6.72 (-0.02) | 5.17 (+0.12) | 0.63 (+0.01) | -774 | 0.69 | 501 | 0.45 | 55 | 0.05 | 111816 | 135.5 | 136.0 | 145.5 | 134.5 |
| 2021-11-12 | 6.74 (+0.84) | 5.05 (+0.44) | 0.62 (+0.17) | 3156 | 2.9 | 1739 | 1.6 | 693 | 0.64 | 108906 | 150.0 | 125.5 | 154.5 | 120.0 |
| 2021-11-05 | 5.9 (-0.17) | 4.61 (-0.36) | 0.45 (+0.1) | -777 | 0.8 | -1433 | 1.48 | 395 | 0.41 | 97032 | 150.0 | 129.0 | 151.0 | 123.5 |
| 2021-10-29 | 6.07 (-1.49) | 4.97 (-0.95) | 0.35 (-0.14) | -6853 | 5.38 | -3811 | 2.99 | -572 | 0.45 | 127313 | 123.0 | 142.0 | 142.5 | 121.0 |
| 2021-10-22 | 7.56 (+0.92) | 5.92 (+0.05) | 0.49 (+0.12) | 4014 | 2.47 | 213 | 0.13 | 478 | 0.29 | 162317 | 144.0 | 123.0 | 144.0 | 121.0 |
| 2021-10-15 | 6.64 (+0.42) | 5.87 (-0.16) | 0.37 (-0.14) | 1726 | 2.22 | -644 | 0.83 | -555 | 0.72 | 77574 | 122.0 | 131.0 | 132.5 | 116.0 |
| 2021-10-08 | 6.22 (-0.89) | 6.03 (+0.27) | 0.51 (+0.01) | -3674 | 2.24 | 1063 | 0.65 | 35 | 0.02 | 164113 | 131.0 | 127.0 | 140.0 | 115.0 |
| 2021-10-01 | 7.11 (+1.23) | 5.76 (+0.79) | 0.5 (-0.13) | 4009 | 3.05 | 834 | 0.63 | -506 | 0.38 | 131485 | 124.0 | 136.5 | 139.0 | 121.5 |
| 2021-09-24 | 5.88 (+0.38) | 4.97 (+0.16) | 0.63 (+0.12) | 1267 | 1.8 | 656 | 0.93 | 481 | 0.68 | 70462 | 135.0 | 121.5 | 136.5 | 121.0 |
| 2021-09-17 | 5.5 (+0.48) | 4.81 (-1.22) | 0.51 (-0.02) | 722 | 0.39 | -4910 | 2.62 | -70 | 0.04 | 187219 | 126.5 | 133.0 | 137.0 | 119.0 |
| 2021-09-10 | 5.02 (-0.29) | 6.03 (-3.22) | 0.53 (-0.09) | -1160 | 0.47 | -12909 | 5.2 | -374 | 0.15 | 248309 | 133.0 | 163.0 | 163.5 | 128.0 |
| 2021-09-03 | 5.31 (+1.3) | 9.25 (+0.78) | 0.62 (+0.07) | 3850 | 1.15 | 3144 | 0.94 | 273 | 0.08 | 334207 | 165.5 | 152.0 | 175.0 | 149.0 |
| 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 | |||
| 2021-08-27 | 4.01 (-1.32) | 8.47 (+1.35) | 0.55 (0.0) | -6489 | 1.33 | 5424 | 1.11 | -6 | 0.0 | 488022 | 150.0 | 151.0 | 172.0 | 148.0 |
| 2021-08-20 | 5.33 (+0.45) | 7.12 (+1.71) | 0.55 (+0.03) | -104 | 0.03 | 6823 | 1.9 | 129 | 0.04 | 358192 | 144.0 | 132.0 | 154.5 | 130.0 |
| 2021-08-13 | 4.88 (+0.53) | 5.41 (+0.44) | 0.52 (-0.19) | 2446 | 1.61 | 1776 | 1.17 | -750 | 0.49 | 151589 | 130.5 | 148.0 | 150.5 | 127.5 |
| 2021-08-06 | 4.35 (-0.33) | 4.97 (+0.34) | 0.71 (-0.13) | -784 | 0.32 | 1355 | 0.55 | -538 | 0.22 | 245854 | 150.0 | 138.0 | 155.0 | 132.0 |
| 2021-07-30 | 4.68 (-3.08) | 4.63 (+0.72) | 0.84 (+0.15) | -11014 | 3.86 | 2907 | 1.02 | 617 | 0.22 | 285054 | 135.0 | 145.0 | 162.0 | 124.0 |
| 2021-07-23 | 7.76 (+1.42) | 3.91 (+0.71) | 0.69 (+0.03) | 6033 | 2.33 | 2829 | 1.09 | 103 | 0.04 | 259271 | 141.0 | 135.0 | 159.5 | 132.0 |
| 2021-07-16 | 6.34 (+0.15) | 3.2 (+1.25) | 0.66 (-0.19) | 1685 | 0.58 | 4994 | 1.72 | -761 | 0.26 | 290882 | 137.0 | 108.5 | 142.0 | 107.0 |
| 2021-07-09 | 6.19 (+1.88) | 1.95 (+0.5) | 0.85 (-0.1) | 7465 | 3.31 | 2042 | 0.91 | -384 | 0.17 | 225595 | 105.5 | 87.3 | 105.5 | 86.0 |
| 2021-07-02 | 4.31 (+0.93) | 1.45 (-0.17) | 0.95 (+0.07) | 3429 | 4.56 | 2 | 0.0 | 282 | 0.38 | 75172 | 86.0 | 84.5 | 86.2 | 78.5 |
| 2021-06-25 | 3.38 (+0.18) | 1.62 (+0.3) | 0.88 (+0.17) | 880 | 0.82 | 1172 | 1.09 | 654 | 0.61 | 107238 | 84.3 | 78.6 | 86.4 | 77.8 |
| 2021-06-18 | 3.2 (-0.48) | 1.32 (-0.18) | 0.71 (-0.03) | -1903 | 3.36 | -684 | 1.21 | -95 | 0.17 | 56720 | 79.6 | 84.4 | 84.9 | 78.4 |
| 2021-06-11 | 3.68 (+0.25) | 1.5 (+0.63) | 0.74 (-0.07) | 712 | 0.35 | 2517 | 1.23 | -283 | 0.14 | 205185 | 83.0 | 86.4 | 87.8 | 75.4 |
| 2021-06-04 | 3.43 (-0.75) | 0.87 (+0.02) | 0.81 (-0.06) | -1747 | 0.72 | 97 | 0.04 | -270 | 0.11 | 242253 | 86.0 | 82.3 | 90.0 | 80.2 |
| 2021-05-28 | 4.18 (+0.77) | 0.85 (+0.09) | 0.87 (+0.31) | 2795 | 1.58 | 322 | 0.18 | 1280 | 0.72 | 176579 | 79.2 | 63.2 | 79.2 | 63.1 |
| 2021-05-21 | 3.41 (+0.25) | 0.76 (+0.12) | 0.56 (-0.03) | -1308 | 1.39 | 623 | 0.66 | 8 | 0.01 | 94293 | 64.0 | 58.6 | 67.5 | 57.2 |
| 2021-05-14 | 3.16 (-0.6) | 0.64 (+0.59) | 0.59 (+0.04) | -2224 | 1.36 | 2267 | 1.38 | 120 | 0.07 | 163846 | 63.5 | 72.5 | 74.0 | 59.9 |
| 2021-05-07 | 3.76 (+1.59) | 0.05 (0.0) | 0.55 (-0.05) | 6341 | 9.88 | 3 | 0.0 | -197 | 0.31 | 64210 | 67.3 | 69.2 | 69.4 | 60.3 |
| 2021-04-29 | 2.17 (+0.56) | 0.05 (0.0) | 0.6 (-0.02) | 1394 | 1.61 | -10 | 0.01 | -66 | 0.08 | 86391 | 69.0 | 75.3 | 78.4 | 68.5 |
| 2021-04-23 | 1.61 (-1.23) | 0.05 (+0.01) | 0.62 (+0.06) | -5847 | 2.63 | 49 | 0.02 | 249 | 0.11 | 222342 | 74.4 | 72.4 | 78.6 | 69.0 |
| 2021-04-16 | 2.84 (-0.44) | 0.04 (+0.01) | 0.56 (+0.06) | -2144 | 1.3 | 22 | 0.01 | 232 | 0.14 | 165006 | 71.1 | 66.3 | 71.1 | 59.1 |
| 2021-04-09 | 3.28 (+1.57) | 0.03 (0.0) | 0.5 (+0.04) | 6131 | 3.8 | 0 | 0.0 | 143 | 0.09 | 161281 | 60.7 | 58.2 | 68.5 | 56.5 |
| 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 | |||
| 2021-04-01 | 1.71 (-0.39) | 0.03 (+0.02) | 0.46 (+0.23) | -1160 | 0.37 | 0 | 0.0 | 878 | 0.28 | 314618 | 58.2 | 47.65 | 60.8 | 47.45 |
| 2021-03-26 | 2.1 (+0.12) | 0.01 (0.0) | 0.23 (+0.15) | 685 | 1.57 | 2 | 0.0 | 568 | 1.3 | 43636 | 47.45 | 44.8 | 48.0 | 44.25 |
| 2021-03-19 | 1.98 (-0.18) | 0.01 (0.0) | 0.08 (+0.01) | -1518 | 6.93 | -14 | 0.06 | 39 | 0.18 | 21914 | 44.5 | 44.65 | 47.05 | 44.2 |
| 2021-03-12 | 2.16 (-0.63) | 0.01 (-0.01) | 0.07 (-0.01) | -2090 | 18.31 | -16 | 0.14 | -31 | 0.27 | 11413 | 44.6 | 44.75 | 45.15 | 43.3 |
| 2021-03-05 | 2.79 (-0.57) | 0.02 (0.0) | 0.08 (-0.05) | -2333 | 12.84 | 4 | 0.02 | -190 | 1.05 | 18166 | 44.3 | 48.05 | 48.15 | 44.05 |
| 2021-02-26 | 3.36 (-0.31) | 0.02 (0.0) | 0.13 (+0.03) | -644 | 1.7 | 3 | 0.01 | 86 | 0.23 | 37970 | 47.35 | 48.1 | 49.0 | 46.3 |
| 2021-02-19 | 3.67 (+1.23) | 0.02 (+0.01) | 0.1 (+0.04) | 4639 | 13.0 | 1 | 0.0 | 168 | 0.47 | 35678 | 47.45 | 46.45 | 47.9 | 45.0 |
| 2021-02-05 | 2.44 (+0.01) | 0.01 (-0.01) | 0.06 (-0.01) | 150 | 1.28 | -27 | 0.23 | -61 | 0.52 | 11734 | 44.2 | 43.0 | 44.6 | 41.7 |
| 2021-01-29 | 2.43 (-0.52) | 0.02 (0.0) | 0.07 (-0.06) | -2086 | 12.6 | 2 | 0.01 | -191 | 1.15 | 16549 | 43.1 | 44.65 | 45.85 | 43.0 |
| 2021-01-22 | 2.95 (-0.1) | 0.02 (-0.01) | 0.13 (-0.05) | -400 | 1.4 | -15 | 0.05 | -197 | 0.69 | 28478 | 44.65 | 47.05 | 47.25 | 43.4 |
| 2021-01-15 | 3.05 (+0.4) | 0.03 (0.0) | 0.18 (+0.06) | 1306 | 2.53 | 1 | 0.0 | 230 | 0.45 | 51587 | 47.3 | 46.1 | 49.45 | 45.7 |
| 2021-01-08 | 2.65 (-0.32) | 0.03 (0.0) | 0.12 (-0.05) | -950 | 3.47 | -8 | 0.03 | -187 | 0.68 | 27360 | 45.35 | 47.8 | 48.85 | 45.1 |
| 2020-12-31 | 2.97 (+0.18) | 0.03 (-0.01) | 0.17 (+0.01) | 1145 | 5.45 | -7 | 0.03 | 23 | 0.11 | 20996 | 47.45 | 46.5 | 48.0 | 46.0 |
| 2020-12-25 | 2.79 (-0.88) | 0.04 (0.0) | 0.16 (-0.19) | -4723 | 11.27 | 1 | 0.0 | -721 | 1.72 | 41896 | 46.4 | 44.75 | 47.25 | 43.35 |
| 2020-12-18 | 3.67 (-0.88) | 0.04 (0.0) | 0.35 (+0.2) | -1990 | 5.84 | 12 | 0.04 | 752 | 2.21 | 34048 | 44.75 | 47.35 | 48.3 | 44.55 |
| 2020-12-11 | 4.55 (+0.33) | 0.04 (0.0) | 0.15 (0.0) | 2055 | 2.87 | 22 | 0.03 | 131 | 0.18 | 71673 | 46.95 | 50.0 | 52.5 | 46.0 |
| 2020-12-04 | 4.22 (+0.59) | 0.04 (0.0) | 0.15 (+0.14) | 1185 | 2.01 | 10 | 0.02 | 406 | 0.69 | 59096 | 48.75 | 45.75 | 49.8 | 44.5 |
| 2020-11-27 | 3.63 (-0.46) | 0.04 (0.0) | 0.01 (0.0) | -1300 | 3.23 | 3 | 0.01 | 21 | 0.05 | 40231 | 45.75 | 44.25 | 47.4 | 43.35 |
| 2020-11-20 | 4.09 (+0.74) | 0.04 (0.0) | 0.01 (-0.03) | 2149 | 18.39 | 0 | 0.0 | -361 | 3.09 | 11685 | 43.7 | 41.85 | 43.7 | 41.8 |
| 2020-11-13 | 3.35 (-0.02) | 0.04 (0.0) | 0.04 (+0.04) | -154 | 1.43 | 0 | 0.0 | -186 | 1.73 | 10753 | 41.9 | 42.15 | 43.3 | 41.25 |
| 2020-11-06 | 3.37 (-0.67) | 0.04 (+0.01) | 0.0 (0.0) | -897 | 12.18 | 22 | 0.3 | -127 | 1.73 | 7362 | 41.9 | 41.4 | 42.35 | 40.75 |
| 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 | 4.04 (-0.17) | 0.03 (0.0) | 0.0 (0.0) | -1452 | 13.24 | 0 | 0.0 | -373 | 3.4 | 10967 | 41.4 | 44.3 | 44.45 | 41.0 |
| 2020-10-23 | 4.21 (-0.19) | 0.03 (0.0) | 0.0 (0.0) | -520 | 4.14 | 0 | 0.0 | -714 | 5.68 | 12574 | 43.95 | 45.55 | 46.15 | 42.75 |
| 2020-10-16 | 4.4 (+0.95) | 0.03 (0.0) | 0.0 (0.0) | 3570 | 13.02 | 0 | 0.0 | -895 | 3.26 | 27421 | 45.3 | 46.9 | 47.25 | 44.7 |
| 2020-10-08 | 3.45 (+0.85) | 0.03 (0.0) | 0.0 (0.0) | 2526 | 16.47 | 0 | 0.0 | -1015 | 6.62 | 15339 | 45.15 | 41.95 | 45.35 | 41.7 |
| 2020-09-30 | 2.6 (+0.06) | 0.03 (0.0) | 0.0 (0.0) | 50 | 1.53 | 0 | 0.0 | -53 | 1.62 | 3277 | 41.8 | 41.1 | 42.15 | 40.6 |
| 2020-09-25 | 2.54 (-0.56) | 0.03 (0.0) | 0.0 (0.0) | -1428 | 10.65 | -1 | 0.01 | -233 | 1.74 | 13404 | 40.9 | 45.4 | 45.95 | 40.0 |
| 2020-09-18 | 3.1 (+0.76) | 0.03 (0.0) | 0.0 (-0.03) | 2410 | 13.95 | 0 | 0.0 | -382 | 2.21 | 17278 | 45.2 | 43.3 | 46.0 | 42.7 |
| 2020-09-11 | 2.34 (+0.06) | 0.03 (0.0) | 0.03 (-0.04) | -677 | 5.53 | 0 | 0.0 | -120 | 0.98 | 12241 | 43.1 | 45.0 | 45.95 | 43.0 |
| 2020-09-04 | 2.28 (+0.02) | 0.03 (0.0) | 0.07 (-0.05) | 65 | 0.19 | -2 | 0.01 | -145 | 0.42 | 34419 | 44.9 | 43.25 | 47.5 | 42.3 |
| 2020-08-28 | 2.26 (+0.04) | 0.03 (0.0) | 0.12 (-0.05) | -22 | 0.39 | 0 | 0.0 | -152 | 2.67 | 5699 | 43.1 | 43.35 | 44.2 | 42.6 |
| 2020-08-21 | 2.22 (-0.33) | 0.03 (0.0) | 0.17 (+0.01) | -1170 | 5.58 | 0 | 0.0 | 43 | 0.21 | 20967 | 43.05 | 45.65 | 47.2 | 41.3 |
| 2020-08-14 | 2.55 (-0.09) | 0.03 (0.0) | 0.16 (-0.05) | -718 | 2.95 | 0 | 0.0 | -148 | 0.61 | 24357 | 45.6 | 47.5 | 47.95 | 44.8 |
| 2020-08-07 | 2.64 (+0.19) | 0.03 (0.0) | 0.21 (+0.09) | 931 | 4.13 | 1 | 0.0 | 265 | 1.18 | 22529 | 47.1 | 46.3 | 48.7 | 45.7 |
| 2020-07-31 | 2.45 (+0.17) | 0.03 (0.0) | 0.12 (0.0) | 342 | 1.5 | -2 | 0.01 | -24 | 0.11 | 22732 | 46.3 | 42.7 | 46.7 | 42.35 |
| 2020-07-24 | 2.28 (-0.06) | 0.03 (0.0) | 0.12 (+0.04) | -166 | 1.35 | -4 | 0.03 | 117 | 0.95 | 12307 | 42.7 | 43.15 | 45.15 | 42.6 |
| 2020-07-17 | 2.34 (-0.28) | 0.03 (0.0) | 0.08 (-0.02) | -906 | 6.94 | -2 | 0.02 | -37 | 0.28 | 13060 | 43.0 | 44.1 | 44.5 | 41.6 |
| 2020-07-10 | 2.62 (-0.8) | 0.03 (0.0) | 0.1 (+0.05) | -3298 | 5.35 | -2 | 0.0 | 128 | 0.21 | 61643 | 43.7 | 41.0 | 49.35 | 40.2 |
| 2020-07-03 | 3.42 (-0.17) | 0.03 (0.0) | 0.05 (+0.02) | 258 | 2.12 | -1 | 0.01 | 55 | 0.45 | 12182 | 40.85 | 38.8 | 41.25 | 38.1 |
| 2020-06-24 | 3.59 (0.0) | 0.03 (0.0) | 0.03 (-0.01) | 29 | 0.33 | -1 | 0.01 | -11 | 0.12 | 8882 | 62.4 | 39.55 | 64.4 | 38.25 |
| 2020-06-19 | 3.59 (-0.27) | 0.03 (0.0) | 0.04 (+0.01) | 119 | 2.46 | 1 | 0.02 | 10 | 0.21 | 4832 | 39.2 | 38.15 | 39.45 | 37.6 |
| 2020-06-12 | 3.86 (-0.14) | 0.03 (0.0) | 0.03 (0.0) | -1084 | 13.53 | -1 | 0.01 | 4 | 0.05 | 8011 | 38.0 | 40.5 | 40.95 | 36.65 |
| 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 | 4.0 (+0.43) | 0.03 (0.0) | 0.03 (+0.01) | 1783 | 13.4 | 0 | 0.0 | 33 | 0.25 | 13304 | 40.1 | 39.45 | 40.25 | 38.2 |
| 2020-05-29 | 3.57 (-0.09) | 0.03 (0.0) | 0.02 (-0.01) | -102 | 0.73 | 0 | 0.0 | -35 | 0.25 | 14055 | 39.05 | 37.35 | 39.6 | 36.5 |
| 2020-05-22 | 3.66 (-0.14) | 0.03 (0.0) | 0.03 (+0.01) | -102 | 1.53 | 0 | 0.0 | 44 | 0.66 | 6680 | 37.3 | 35.2 | 37.75 | 35.05 |
| 2020-05-15 | 3.8 (-0.09) | 0.03 (0.0) | 0.02 (-0.01) | -479 | 5.56 | 1 | 0.01 | -29 | 0.34 | 8616 | 36.0 | 39.15 | 39.15 | 35.75 |
| 2020-05-08 | 3.89 (-0.43) | 0.03 (0.0) | 0.03 (0.0) | -834 | 5.07 | 0 | 0.0 | -11 | 0.07 | 16435 | 39.15 | 36.4 | 40.5 | 35.9 |
| 2020-04-30 | 4.32 (+0.11) | 0.03 (0.0) | 0.03 (0.0) | 679 | 13.16 | 2 | 0.04 | 7 | 0.14 | 5160 | 37.7 | 36.35 | 37.95 | 36.3 |
| 2020-04-24 | 4.21 (+0.25) | 0.03 (0.0) | 0.03 (-0.03) | 353 | 6.8 | 0 | 0.0 | -81 | 1.56 | 5194 | 36.0 | 36.9 | 37.15 | 33.9 |
| 2020-04-17 | 3.96 (-0.14) | 0.03 (0.0) | 0.06 (+0.03) | 73 | 0.55 | 0 | 0.0 | 81 | 0.61 | 13375 | 37.25 | 34.15 | 38.45 | 33.6 |
| 2020-04-10 | 4.1 (+0.18) | 0.03 (0.0) | 0.03 (0.0) | 776 | 9.14 | 1 | 0.01 | -8 | 0.09 | 8492 | 34.0 | 33.2 | 35.3 | 32.7 |
| 2020-04-01 | 3.92 (+0.1) | 0.03 (0.0) | 0.03 (-0.01) | 310 | 7.75 | 0 | 0.0 | -36 | 0.9 | 3999 | 33.05 | 30.1 | 33.2 | 29.8 |
| 2020-03-27 | 3.82 (-0.45) | 0.03 (0.0) | 0.04 (-0.02) | -520 | 9.25 | -2 | 0.04 | -42 | 0.75 | 5623 | 30.75 | 28.15 | 32.0 | 27.5 |
| 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 | 8.67 (+0.51) | 0.9 (-0.39) | 1.5 (-0.27) | 137 | 0.08 | -1651 | 1.0 | -1146 | 0.69 | 165672 | 94.8 | 99.6 | 103.0 | 87.9 |
| 2024-10-30 | 8.16 (-1.85) | 1.29 (+1.03) | 1.77 (+0.24) | -10284 | 4.41 | 1625 | 0.7 | 993 | 0.43 | 233061 | 101.0 | 86.9 | 108.5 | 80.5 |
| 2024-09-30 | 10.01 (+2.43) | 0.26 (-4.83) | 1.53 (+0.17) | 12922 | 17.87 | -20267 | 28.02 | 744 | 1.03 | 72322 | 85.7 | 89.8 | 90.0 | 77.5 |
| 2024-08-30 | 7.58 (+1.57) | 5.09 (-0.01) | 1.36 (+0.01) | 5639 | 8.3 | -56 | 0.08 | 38 | 0.06 | 67975 | 89.1 | 107.0 | 108.5 | 80.6 |
| 2024-07-31 | 6.01 (+0.41) | 5.1 (-3.93) | 1.35 (+0.26) | 7080 | 8.69 | -17054 | 20.93 | 1090 | 1.34 | 81471 | 105.0 | 128.0 | 128.5 | 104.0 |
| 2024-06-28 | 5.6 (-1.5) | 9.03 (+2.52) | 1.09 (+0.08) | -11645 | 15.51 | 10617 | 14.14 | 319 | 0.42 | 75083 | 128.0 | 129.0 | 133.0 | 123.0 |
| 2024-05-31 | 7.1 (-0.15) | 6.51 (+0.41) | 1.01 (-0.01) | 1756 | 3.9 | 1689 | 3.75 | -16 | 0.04 | 45043 | 128.0 | 129.5 | 133.5 | 121.0 |
| 2024-04-30 | 7.25 (+0.36) | 6.1 (+1.64) | 1.02 (+0.05) | 713 | 1.46 | 4979 | 10.22 | 214 | 0.44 | 48737 | 129.5 | 123.5 | 134.0 | 123.0 |
| 2024-03-29 | 6.89 (+0.78) | 4.46 (-1.35) | 0.97 (-0.04) | 3100 | 7.44 | -5714 | 13.71 | -195 | 0.47 | 41688 | 122.5 | 130.0 | 132.0 | 119.0 |
| 2024-02-29 | 6.11 (-0.23) | 5.81 (-0.05) | 1.01 (0.0) | -3350 | 14.59 | -153 | 0.67 | 9 | 0.04 | 22954 | 129.0 | 129.0 | 133.5 | 125.5 |
| 2024-01-31 | 6.34 (-0.92) | 5.86 (+0.7) | 1.01 (-0.15) | -3482 | 8.83 | 3351 | 8.49 | -642 | 1.63 | 39449 | 128.5 | 142.0 | 143.5 | 128.0 |
| 2023-12-29 | 7.26 (+0.36) | 5.16 (-0.82) | 1.16 (-0.11) | 5861 | 8.86 | -3429 | 5.19 | -447 | 0.68 | 66115 | 142.0 | 149.0 | 152.0 | 136.0 |
| 2023-11-30 | 6.9 (+1.94) | 5.98 (+0.7) | 1.27 (+0.22) | 7894 | 6.68 | 2944 | 2.49 | 922 | 0.78 | 118128 | 148.5 | 128.0 | 152.0 | 125.5 |
| 2023-10-31 | 4.96 (-0.02) | 5.28 (+0.34) | 1.05 (-0.01) | -792 | 1.62 | 2303 | 4.71 | -57 | 0.12 | 48932 | 127.0 | 127.0 | 134.5 | 123.0 |
| 2023-09-28 | 4.98 (-0.66) | 4.94 (+1.0) | 1.06 (-0.04) | -1550 | 2.35 | 4263 | 6.46 | -159 | 0.24 | 65965 | 125.0 | 123.5 | 137.0 | 121.5 |
| 2023-08-31 | 5.64 (+0.95) | 3.94 (-0.02) | 1.1 (-0.31) | -2034 | 2.47 | -105 | 0.13 | -1290 | 1.56 | 82459 | 123.5 | 140.5 | 142.0 | 117.0 |
| 2023-07-31 | 4.69 (-1.32) | 3.96 (+1.03) | 1.41 (+0.34) | -4402 | 2.69 | 3531 | 2.16 | 1435 | 0.88 | 163845 | 140.0 | 129.5 | 147.5 | 128.0 |
| 2023-06-30 | 6.01 (-1.49) | 2.93 (-0.67) | 1.07 (+0.03) | -7193 | 8.87 | -2806 | 3.46 | 128 | 0.16 | 81137 | 128.5 | 128.5 | 136.0 | 125.5 |
| 2023-05-31 | 7.5 (+0.4) | 3.6 (-3.75) | 1.04 (+0.17) | 743 | 0.6 | -15747 | 12.77 | 686 | 0.56 | 123327 | 129.0 | 132.0 | 138.0 | 121.0 |
| 2023-04-28 | 7.1 (-0.29) | 7.35 (-1.62) | 0.87 (-0.11) | -1367 | 1.86 | -6816 | 9.26 | -454 | 0.62 | 73626 | 133.0 | 148.5 | 152.0 | 125.0 |
| 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 | 7.39 (-1.5) | 8.97 (-0.1) | 0.98 (+0.07) | -6449 | 3.64 | 132 | 0.07 | 310 | 0.18 | 177123 | 149.5 | 146.0 | 162.5 | 141.5 |
| 2023-02-24 | 8.89 (+1.97) | 9.07 (-0.11) | 0.91 (-0.03) | 11035 | 4.63 | -479 | 0.2 | -123 | 0.05 | 238570 | 147.5 | 131.5 | 156.0 | 130.0 |
| 2023-01-31 | 6.92 (+1.55) | 9.18 (+0.89) | 0.94 (+0.14) | 8388 | 11.72 | 3758 | 5.25 | 573 | 0.8 | 71581 | 129.5 | 115.0 | 131.0 | 115.0 |
| 2022-12-30 | 5.37 (-0.43) | 8.29 (+1.56) | 0.8 (-0.08) | -2217 | 1.56 | 5575 | 3.93 | -350 | 0.25 | 142032 | 115.0 | 124.0 | 128.5 | 111.5 |
| 2022-11-30 | 5.8 (-0.87) | 6.73 (+2.94) | 0.88 (-0.02) | -3545 | 1.23 | 12368 | 4.29 | -68 | 0.02 | 288622 | 121.0 | 102.0 | 129.0 | 102.0 |
| 2022-10-31 | 6.67 (+1.2) | 3.79 (-1.2) | 0.9 (+0.08) | 5715 | 3.14 | -4652 | 2.56 | 332 | 0.18 | 181834 | 102.5 | 106.0 | 117.0 | 94.1 |
| 2022-09-30 | 5.47 (+0.59) | 4.99 (-0.19) | 0.82 (-0.03) | 2141 | 1.05 | -827 | 0.41 | -103 | 0.05 | 203838 | 108.0 | 123.5 | 127.5 | 101.0 |
| 2022-08-31 | 4.88 (-0.72) | 5.18 (+0.65) | 0.85 (+0.16) | -8341 | 2.9 | 2766 | 0.96 | 661 | 0.23 | 287193 | 125.5 | 116.0 | 132.5 | 102.5 |
| 2022-07-29 | 5.6 (-2.98) | 4.53 (-3.11) | 0.69 (+0.12) | -11893 | 2.58 | -13062 | 2.83 | 482 | 0.1 | 461517 | 119.5 | 132.0 | 138.0 | 106.0 |
| 2022-06-30 | 8.58 (+1.8) | 7.64 (-2.43) | 0.57 (-0.13) | 7414 | 2.12 | -8795 | 2.51 | -545 | 0.16 | 349830 | 136.0 | 175.0 | 184.5 | 134.5 |
| 2022-05-31 | 6.78 (+0.03) | 10.07 (+1.64) | 0.7 (+0.17) | 1212 | 0.22 | 8527 | 1.53 | 808 | 0.15 | 557117 | 173.5 | 145.5 | 179.0 | 145.0 |
| 2022-04-29 | 6.75 (-7.5) | 8.43 (+0.93) | 0.53 (-0.2) | -29742 | 6.27 | 3762 | 0.79 | -786 | 0.17 | 474576 | 146.0 | 188.5 | 189.0 | 135.0 |
| 2022-03-31 | 14.25 (+6.35) | 7.5 (+1.93) | 0.73 (+0.28) | 33136 | 5.41 | 8052 | 1.31 | 1121 | 0.18 | 612950 | 191.0 | 139.0 | 205.0 | 135.5 |
| 2022-02-25 | 7.9 (-0.03) | 5.57 (-0.24) | 0.45 (-0.02) | -472 | 0.17 | -936 | 0.34 | -68 | 0.02 | 275040 | 136.5 | 148.5 | 153.5 | 133.5 |
| 2022-01-26 | 7.93 (+1.37) | 5.81 (+0.5) | 0.47 (-0.23) | 5622 | 2.09 | 1968 | 0.73 | -931 | 0.35 | 268789 | 143.0 | 141.0 | 147.5 | 120.5 |
| 2021-12-30 | 6.56 (-0.9) | 5.31 (-0.66) | 0.7 (-0.33) | -3137 | 0.82 | -2607 | 0.68 | -1321 | 0.34 | 384748 | 141.0 | 158.0 | 162.5 | 137.0 |
| 2021-11-30 | 7.46 (+1.39) | 5.97 (+1.0) | 1.03 (+0.68) | 3270 | 0.47 | 3997 | 0.58 | 2734 | 0.39 | 693532 | 155.5 | 129.0 | 164.5 | 120.0 |
| 2021-10-29 | 6.07 (+0.43) | 4.97 (-0.78) | 0.35 (-0.19) | 564 | 0.1 | -3148 | 0.57 | -767 | 0.14 | 556715 | 123.0 | 132.0 | 144.0 | 115.0 |
| 2021-09-30 | 5.64 (+1.58) | 5.75 (-3.2) | 0.54 (-0.02) | 3598 | 0.41 | -15185 | 1.71 | -84 | 0.01 | 887389 | 134.0 | 155.5 | 175.0 | 119.0 |
| 2021-08-31 | 4.06 (-0.62) | 8.95 (+4.32) | 0.56 (-0.28) | -5192 | 0.4 | 17347 | 1.33 | -1124 | 0.09 | 1302557 | 155.0 | 138.0 | 172.0 | 127.5 |
| 2021-07-30 | 4.68 (+0.68) | 4.63 (+3.18) | 0.84 (+0.08) | 5172 | 0.47 | 12772 | 1.17 | 334 | 0.03 | 1090995 | 135.0 | 80.8 | 162.0 | 78.5 |
| 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 | |||
| 2021-06-30 | 4.0 (+0.26) | 1.45 (+0.58) | 0.76 (-0.1) | 1494 | 0.26 | 3009 | 0.52 | -420 | 0.07 | 578934 | 80.3 | 82.9 | 90.0 | 75.4 |
| 2021-05-31 | 3.74 (+1.57) | 0.87 (+0.82) | 0.86 (+0.26) | 4478 | 0.78 | 3310 | 0.57 | 1160 | 0.2 | 576373 | 81.9 | 69.2 | 86.6 | 57.2 |
| 2021-04-29 | 2.17 (-0.94) | 0.05 (+0.02) | 0.6 (+0.12) | -5551 | 0.75 | 61 | 0.01 | 478 | 0.06 | 744058 | 69.0 | 58.2 | 78.6 | 56.5 |
| 2021-03-31 | 3.11 (-0.25) | 0.03 (+0.01) | 0.48 (+0.35) | -1331 | 0.44 | -24 | 0.01 | 1344 | 0.45 | 300713 | 57.4 | 48.05 | 57.4 | 43.3 |
| 2021-02-26 | 3.36 (+0.93) | 0.02 (0.0) | 0.13 (+0.06) | 4145 | 4.85 | -23 | 0.03 | 193 | 0.23 | 85383 | 47.35 | 43.0 | 49.0 | 41.7 |
| 2021-01-29 | 2.43 (-0.54) | 0.02 (-0.01) | 0.07 (-0.1) | -2130 | 1.72 | -20 | 0.02 | -345 | 0.28 | 123976 | 43.1 | 47.8 | 49.45 | 43.0 |
| 2020-12-31 | 2.97 (-0.72) | 0.03 (-0.01) | 0.17 (+0.15) | -2529 | 1.13 | 38 | 0.02 | 571 | 0.26 | 223215 | 47.45 | 45.4 | 52.5 | 43.35 |
| 2020-11-30 | 3.69 (-0.35) | 0.04 (+0.01) | 0.02 (+0.02) | -1 | 0.0 | 25 | 0.03 | -633 | 0.85 | 74528 | 45.2 | 41.4 | 47.4 | 40.75 |
| 2020-10-30 | 4.04 (+1.44) | 0.03 (0.0) | 0.0 (0.0) | 4124 | 6.22 | 0 | 0.0 | -2997 | 4.52 | 66303 | 41.4 | 41.95 | 47.25 | 41.0 |
| 2020-09-30 | 2.6 (+0.35) | 0.03 (0.0) | 0.0 (-0.09) | 420 | 0.53 | -3 | 0.0 | -852 | 1.07 | 79783 | 41.8 | 42.85 | 47.5 | 40.0 |
| 2020-08-31 | 2.25 (-0.2) | 0.03 (0.0) | 0.09 (-0.03) | -979 | 1.32 | 1 | 0.0 | -73 | 0.1 | 74391 | 42.8 | 46.3 | 48.7 | 41.3 |
| 2020-07-31 | 2.45 (-0.93) | 0.03 (0.0) | 0.12 (+0.09) | -3653 | 3.03 | -11 | 0.01 | 239 | 0.2 | 120441 | 46.3 | 38.9 | 49.35 | 38.9 |
| 2020-06-30 | 3.38 (-0.19) | 0.03 (0.0) | 0.03 (+0.01) | 730 | 2.0 | -1 | 0.0 | 36 | 0.1 | 36515 | 38.7 | 39.45 | 64.4 | 36.65 |
| 2020-05-29 | 3.57 (-0.75) | 0.03 (0.0) | 0.02 (-0.01) | -1517 | 3.31 | 1 | 0.0 | -31 | 0.07 | 45789 | 39.05 | 36.4 | 40.5 | 35.05 |
| 2020-04-30 | 4.32 (+0.39) | 0.03 (0.0) | 0.03 (-0.01) | 2166 | 6.19 | 3 | 0.01 | -40 | 0.11 | 34968 | 37.7 | 31.1 | 38.45 | 30.85 |
| 2020-03-31 | 3.93 (-0.74) | 0.03 (0.0) | 0.04 (+0.02) | -542 | 1.35 | 4 | 0.01 | -24 | 0.06 | 40219 | 31.1 | 40.25 | 45.5 | 27.2 |
| 2020-02-27 | 4.67 (+0.33) | 0.03 (-0.05) | 0.02 (+0.02) | 47 | 0.24 | -143 | 0.73 | -44 | 0.23 | 19479 | 41.45 | 39.2 | 45.25 | 38.1 |
| 2020-01-31 | 4.34 (+0.57) | 0.08 (-0.03) | 0.0 (-0.11) | -1088 | 4.61 | -86 | 0.36 | -550 | 2.33 | 23600 | 41.2 | 64.1 | 64.4 | 40.4 |
| 2019-12-31 | 3.77 () | 0.11 () | 0.11 () | 209 | 4.0 | -220 | 4.21 | 60 | 1.15 | 5229 | 46.75 | 47.0 | 47.8 | 46.75 |
