- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 5.86 (-0.12) | 0.16 (0.0) | 0.94 (+0.01) | -150 | 20.63 | 0 | 0.0 | 12 | 1.65 | 727 | 149.5 | 149.0 | 151.5 | 148.5 |
| 2024-12-19 | 5.98 (+0.01) | 0.16 (0.0) | 0.93 (0.0) | 5 | 1.17 | 0 | 0.0 | 3 | 0.7 | 428 | 149.0 | 146.0 | 149.0 | 146.0 |
| 2024-12-18 | 5.97 (+0.01) | 0.16 (0.0) | 0.93 (-0.02) | -2 | 0.29 | 0 | 0.0 | -19 | 2.78 | 683 | 148.5 | 148.5 | 149.0 | 146.5 |
| 2024-12-17 | 5.96 (+0.12) | 0.16 (0.0) | 0.95 (+0.01) | -31 | 6.81 | 0 | 0.0 | 1 | 0.22 | 455 | 148.5 | 148.0 | 150.0 | 148.0 |
| 2024-12-16 | 5.84 (-0.12) | 0.16 (0.0) | 0.94 (-0.01) | -237 | 28.38 | 0 | 0.0 | -9 | 1.08 | 835 | 147.0 | 151.0 | 151.5 | 147.0 |
| 2024-12-13 | 5.96 (-0.08) | 0.16 (0.0) | 0.95 (-0.01) | -145 | 19.39 | 0 | 0.0 | -8 | 1.07 | 748 | 149.5 | 150.5 | 151.5 | 148.5 |
| 2024-12-12 | 6.04 (+0.02) | 0.16 (0.0) | 0.96 (0.0) | -41 | 4.16 | 0 | 0.0 | -4 | 0.41 | 985 | 150.0 | 152.5 | 153.5 | 149.5 |
| 2024-12-11 | 6.02 (+0.04) | 0.16 (0.0) | 0.96 (0.0) | 32 | 3.62 | 0 | 0.0 | 6 | 0.68 | 885 | 150.5 | 151.0 | 152.5 | 148.5 |
| 2024-12-10 | 5.98 (-0.06) | 0.16 (0.0) | 0.96 (-0.01) | -194 | 25.83 | 0 | 0.0 | -16 | 2.13 | 751 | 151.0 | 151.5 | 154.0 | 151.0 |
| 2024-12-09 | 6.04 (-0.05) | 0.16 (0.0) | 0.97 (-0.01) | -141 | 15.21 | 0 | 0.0 | -8 | 0.86 | 927 | 152.5 | 155.5 | 156.5 | 152.0 |
| 2024-12-06 | 6.09 (-0.12) | 0.16 (0.0) | 0.98 (0.0) | -129 | 9.89 | 0 | 0.0 | -4 | 0.31 | 1305 | 155.5 | 158.0 | 160.0 | 155.0 |
| 2024-12-05 | 6.21 (-0.37) | 0.16 (0.0) | 0.98 (-0.06) | -248 | 12.42 | 0 | 0.0 | -71 | 3.56 | 1997 | 158.5 | 161.5 | 162.0 | 158.5 |
| 2024-12-04 | 6.58 (+0.35) | 0.16 (0.0) | 1.04 (+0.08) | 468 | 21.44 | 0 | 0.0 | 89 | 4.08 | 2183 | 163.5 | 159.5 | 163.5 | 159.5 |
| 2024-12-03 | 6.23 (+0.5) | 0.16 (0.0) | 0.96 (+0.03) | 628 | 26.98 | 0 | 0.0 | 41 | 1.76 | 2328 | 159.0 | 156.0 | 161.5 | 156.0 |
| 2024-12-02 | 5.73 (-0.11) | 0.16 (0.0) | 0.93 (0.0) | -206 | 24.21 | 0 | 0.0 | -2 | 0.24 | 851 | 153.5 | 155.5 | 156.5 | 153.0 |
| 2024-11-29 | 5.84 (+0.16) | 0.16 (0.0) | 0.93 (+0.02) | 219 | 18.59 | 0 | 0.0 | 26 | 2.21 | 1178 | 154.0 | 148.0 | 154.0 | 147.5 |
| 2024-11-28 | 5.68 (-0.26) | 0.16 (0.0) | 0.91 (-0.02) | -276 | 16.88 | 0 | 0.0 | -19 | 1.16 | 1635 | 148.5 | 151.5 | 151.5 | 146.0 |
| 2024-11-27 | 5.94 (-0.16) | 0.16 (0.0) | 0.93 (-0.01) | -329 | 21.13 | 1 | 0.06 | -20 | 1.28 | 1557 | 151.5 | 156.0 | 157.5 | 151.0 |
| 2024-11-26 | 6.1 (-0.13) | 0.16 (0.0) | 0.94 (-0.03) | -137 | 17.28 | 0 | 0.0 | -32 | 4.04 | 793 | 155.5 | 158.0 | 158.0 | 155.0 |
| 2024-11-25 | 6.23 (+0.23) | 0.16 (0.0) | 0.97 (0.0) | 252 | 19.78 | 0 | 0.0 | -1 | 0.08 | 1274 | 158.0 | 155.5 | 161.0 | 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 | |||
| 2024-11-22 | 6.0 (-0.09) | 0.16 (0.0) | 0.97 (0.0) | -139 | 13.09 | 0 | 0.0 | -4 | 0.38 | 1062 | 155.5 | 156.0 | 159.0 | 155.5 |
| 2024-11-21 | 6.09 (-0.03) | 0.16 (0.0) | 0.97 (+0.05) | -63 | 6.44 | 0 | 0.0 | 62 | 6.33 | 979 | 155.0 | 154.0 | 158.0 | 153.0 |
| 2024-11-20 | 6.12 (-0.29) | 0.16 (0.0) | 0.92 (-0.02) | -372 | 32.63 | 1 | 0.09 | -26 | 2.28 | 1140 | 153.0 | 158.0 | 158.0 | 153.0 |
| 2024-11-19 | 6.41 (-0.18) | 0.16 (0.0) | 0.94 (+0.06) | -337 | 20.02 | 0 | 0.0 | 74 | 4.4 | 1683 | 155.0 | 154.0 | 158.0 | 153.0 |
| 2024-11-18 | 6.59 (-0.31) | 0.16 (0.0) | 0.88 (-0.04) | -471 | 25.17 | 0 | 0.0 | -38 | 2.03 | 1871 | 151.5 | 157.5 | 158.0 | 151.0 |
| 2024-11-15 | 6.9 (+0.01) | 0.16 (0.0) | 0.92 (+0.02) | -87 | 6.26 | 0 | 0.0 | 16 | 1.15 | 1390 | 156.5 | 156.0 | 160.0 | 155.5 |
| 2024-11-14 | 6.89 (-0.1) | 0.16 (0.0) | 0.9 (-0.07) | -197 | 7.23 | 0 | 0.0 | -85 | 3.12 | 2725 | 155.5 | 160.5 | 161.5 | 155.0 |
| 2024-11-13 | 6.99 (-0.15) | 0.16 (0.0) | 0.97 (-0.02) | -317 | 15.34 | 1 | 0.05 | -20 | 0.97 | 2067 | 160.0 | 160.5 | 164.0 | 160.0 |
| 2024-11-12 | 7.14 (-0.71) | 0.16 (0.0) | 0.99 (-0.06) | -802 | 31.25 | 0 | 0.0 | -75 | 2.92 | 2566 | 160.5 | 163.5 | 164.0 | 160.5 |
| 2024-11-11 | 7.85 (+0.29) | 0.16 (0.0) | 1.05 (-0.02) | 218 | 12.91 | 0 | 0.0 | -20 | 1.18 | 1689 | 165.0 | 163.5 | 165.5 | 162.5 |
| 2024-11-08 | 7.56 (-0.47) | 0.16 (0.0) | 1.07 (-0.03) | -605 | 15.17 | 0 | 0.0 | -47 | 1.18 | 3989 | 164.0 | 165.0 | 167.5 | 163.0 |
| 2024-11-07 | 8.03 (-0.58) | 0.16 (0.0) | 1.1 (+0.03) | -695 | 23.25 | 0 | 0.0 | 45 | 1.51 | 2989 | 162.0 | 163.5 | 165.5 | 162.0 |
| 2024-11-06 | 8.61 (-0.16) | 0.16 (0.0) | 1.07 (-0.03) | -272 | 5.71 | 0 | 0.0 | -43 | 0.9 | 4765 | 162.5 | 163.0 | 164.5 | 161.0 |
| 2024-11-05 | 8.77 (-0.2) | 0.16 (0.0) | 1.1 (0.0) | -483 | 6.71 | 0 | 0.0 | 0 | 0.0 | 7201 | 163.0 | 162.0 | 168.5 | 161.0 |
| 2024-11-04 | 8.97 (-2.66) | 0.16 (0.0) | 1.1 (-0.21) | -3359 | 29.52 | 0 | 0.0 | -251 | 2.21 | 11377 | 162.0 | 176.5 | 177.0 | 161.5 |
| 2024-11-01 | 11.63 (-0.73) | 0.16 (0.0) | 1.31 (-0.12) | -1092 | 13.57 | 1 | 0.01 | -145 | 1.8 | 8049 | 178.5 | 173.5 | 181.5 | 173.0 |
| 2024-10-30 | 12.36 (+0.35) | 0.16 (+0.02) | 1.43 (+0.1) | 337 | 3.94 | 20 | 0.23 | 120 | 1.4 | 8544 | 181.5 | 174.0 | 184.5 | 171.0 |
| 2024-10-29 | 12.01 (+0.47) | 0.14 (+0.01) | 1.33 (-0.12) | 588 | 11.61 | 19 | 0.38 | -142 | 2.8 | 5063 | 173.0 | 176.0 | 176.0 | 166.5 |
| 2024-10-28 | 11.54 (+0.19) | 0.13 (0.0) | 1.45 (-0.21) | 372 | 5.34 | 0 | 0.0 | -261 | 3.74 | 6971 | 177.0 | 187.5 | 188.0 | 175.5 |
| 2024-10-25 | 11.35 (-0.25) | 0.13 (-0.08) | 1.66 (+0.09) | -22 | 0.19 | -99 | 0.86 | 105 | 0.91 | 11558 | 185.5 | 182.0 | 193.0 | 182.0 |
| 2024-10-24 | 11.6 (-0.24) | 0.21 (-0.09) | 1.57 (-0.06) | -181 | 2.12 | -118 | 1.38 | -72 | 0.84 | 8532 | 182.5 | 185.0 | 189.0 | 180.0 |
| 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 | 11.84 (+1.36) | 0.3 (-0.09) | 1.63 (+0.15) | 1702 | 6.85 | -106 | 0.43 | 187 | 0.75 | 24849 | 188.0 | 181.0 | 191.0 | 179.0 |
| 2024-10-22 | 10.48 (+1.73) | 0.39 (-0.09) | 1.48 (+0.14) | 2132 | 19.71 | -107 | 0.99 | 173 | 1.6 | 10818 | 178.0 | 162.0 | 178.0 | 161.5 |
| 2024-10-21 | 8.75 (-0.56) | 0.48 (-0.08) | 1.34 (+0.06) | -701 | 26.12 | -105 | 3.91 | 71 | 2.65 | 2684 | 162.0 | 162.5 | 166.0 | 162.0 |
| 2024-10-18 | 9.31 (-0.15) | 0.56 (-0.01) | 1.28 (-0.08) | -169 | 10.57 | -6 | 0.38 | -96 | 6.0 | 1599 | 160.0 | 164.5 | 165.0 | 160.0 |
| 2024-10-17 | 9.46 (-0.18) | 0.57 (+0.04) | 1.36 (0.0) | -190 | 7.98 | 42 | 1.76 | 2 | 0.08 | 2382 | 163.0 | 163.5 | 166.0 | 161.5 |
| 2024-10-16 | 9.64 (-0.33) | 0.53 (+0.02) | 1.36 (-0.07) | -405 | 22.53 | 31 | 1.72 | -93 | 5.17 | 1798 | 159.5 | 160.5 | 161.5 | 158.5 |
| 2024-10-15 | 9.97 (+0.6) | 0.51 (0.0) | 1.43 (+0.15) | 665 | 14.04 | 0 | 0.0 | 191 | 4.03 | 4736 | 162.0 | 155.5 | 167.0 | 155.5 |
| 2024-10-14 | 9.37 (-0.07) | 0.51 (0.0) | 1.28 (-0.01) | -118 | 15.63 | 0 | 0.0 | -11 | 1.46 | 755 | 153.0 | 152.0 | 154.5 | 150.5 |
| 2024-10-11 | 9.44 (+0.01) | 0.51 (+0.01) | 1.29 (-0.03) | 41 | 4.22 | 4 | 0.41 | -42 | 4.32 | 972 | 151.5 | 153.0 | 153.5 | 150.0 |
| 2024-10-09 | 9.43 (-0.24) | 0.5 (0.0) | 1.32 (-0.03) | -338 | 19.02 | 0 | 0.0 | -37 | 2.08 | 1777 | 151.0 | 156.0 | 157.0 | 151.0 |
| 2024-10-08 | 9.67 (-0.66) | 0.5 (0.0) | 1.35 (-0.18) | -1252 | 30.07 | 2 | 0.05 | -225 | 5.4 | 4164 | 154.0 | 159.0 | 159.5 | 152.0 |
| 2024-10-07 | 10.33 (+0.02) | 0.5 (0.0) | 1.53 (+0.05) | 29 | 2.17 | 1 | 0.07 | 65 | 4.86 | 1338 | 163.0 | 162.0 | 164.0 | 160.0 |
| 2024-10-04 | 10.31 (-0.5) | 0.5 (0.0) | 1.48 (-0.02) | -599 | 32.55 | 2 | 0.11 | -18 | 0.98 | 1840 | 159.0 | 166.0 | 166.5 | 159.0 |
| 2024-10-01 | 10.81 (-0.15) | 0.5 (0.0) | 1.5 (+0.02) | -121 | 9.92 | 0 | 0.0 | 19 | 1.56 | 1220 | 163.0 | 164.5 | 164.5 | 160.0 |
| 2024-09-30 | 10.96 (+0.12) | 0.5 (0.0) | 1.48 (-0.13) | 251 | 10.27 | 0 | 0.0 | -156 | 6.38 | 2445 | 162.0 | 168.0 | 168.0 | 161.5 |
| 2024-09-27 | 10.84 (-0.76) | 0.5 (0.0) | 1.61 (+0.05) | -833 | 17.98 | 0 | 0.0 | 56 | 1.21 | 4632 | 168.5 | 174.5 | 176.5 | 168.5 |
| 2024-09-26 | 11.6 (+1.23) | 0.5 (0.0) | 1.56 (+0.13) | 1446 | 23.33 | 0 | 0.0 | 157 | 2.53 | 6199 | 176.0 | 170.0 | 178.5 | 169.0 |
| 2024-09-25 | 10.37 (+0.1) | 0.5 (0.0) | 1.43 (+0.06) | 94 | 3.45 | 0 | 0.0 | 77 | 2.83 | 2721 | 168.5 | 171.5 | 171.5 | 166.0 |
| 2024-09-24 | 10.27 (-0.83) | 0.5 (0.0) | 1.37 (-0.15) | -916 | 16.46 | 2 | 0.04 | -175 | 3.14 | 5566 | 167.0 | 166.0 | 175.0 | 166.0 |
| 2024-09-23 | 11.1 (+0.82) | 0.5 (0.0) | 1.52 (+0.23) | 1010 | 23.33 | 2 | 0.05 | 279 | 6.44 | 4329 | 168.0 | 159.0 | 170.0 | 158.5 |
| 2024-09-20 | 10.28 (-0.04) | 0.5 (0.0) | 1.29 (+0.02) | -68 | 2.19 | 0 | 0.0 | 14 | 0.45 | 3098 | 158.0 | 159.5 | 165.0 | 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 | |||
| 2024-09-19 | 10.32 (+0.04) | 0.5 (0.0) | 1.27 (+0.02) | 32 | 2.76 | 0 | 0.0 | 28 | 2.41 | 1161 | 156.5 | 154.5 | 156.5 | 153.0 |
| 2024-09-18 | 10.28 (-0.45) | 0.5 (0.0) | 1.25 (-0.04) | -504 | 27.2 | 0 | 0.0 | -51 | 2.75 | 1853 | 152.5 | 156.5 | 158.0 | 152.0 |
| 2024-09-16 | 10.73 (+0.11) | 0.5 (0.0) | 1.29 (+0.06) | 178 | 7.83 | 0 | 0.0 | 82 | 3.61 | 2272 | 158.5 | 156.5 | 160.5 | 155.5 |
| 2024-09-13 | 10.62 (-0.09) | 0.5 (+0.01) | 1.23 (+0.04) | -102 | 7.51 | 7 | 0.52 | 47 | 3.46 | 1358 | 154.5 | 154.5 | 156.0 | 151.5 |
| 2024-09-12 | 10.71 (+0.17) | 0.49 (-0.19) | 1.19 (+0.03) | 261 | 14.89 | -237 | 13.52 | 35 | 2.0 | 1753 | 153.5 | 153.0 | 154.5 | 151.5 |
| 2024-09-11 | 10.54 (-0.17) | 0.68 (-0.1) | 1.16 (0.0) | -244 | 20.71 | -114 | 9.68 | 5 | 0.42 | 1178 | 148.0 | 151.5 | 152.0 | 148.0 |
| 2024-09-10 | 10.71 (-0.39) | 0.78 (+0.01) | 1.16 (-0.03) | -413 | 20.68 | 15 | 0.75 | -40 | 2.0 | 1997 | 150.5 | 155.5 | 156.5 | 148.5 |
| 2024-09-09 | 11.1 (+0.12) | 0.77 (+0.01) | 1.19 (+0.01) | 166 | 8.06 | 2 | 0.1 | 11 | 0.53 | 2059 | 153.5 | 145.0 | 154.5 | 144.5 |
| 2024-09-06 | 10.98 (-0.3) | 0.76 (0.0) | 1.18 (-0.05) | -475 | 15.62 | 0 | 0.0 | -68 | 2.24 | 3041 | 149.5 | 155.5 | 156.0 | 149.0 |
| 2024-09-05 | 11.28 (-0.65) | 0.76 (-0.42) | 1.23 (0.0) | -732 | 19.52 | -508 | 13.55 | -1 | 0.03 | 3750 | 153.5 | 159.5 | 161.5 | 152.5 |
| 2024-09-04 | 11.93 (-0.28) | 1.18 (0.0) | 1.23 (-0.04) | -254 | 7.49 | 0 | 0.0 | -45 | 1.33 | 3391 | 153.0 | 153.0 | 157.0 | 149.0 |
| 2024-09-03 | 12.21 (-0.37) | 1.18 (-0.19) | 1.27 (-0.04) | -518 | 12.28 | -238 | 5.64 | -47 | 1.11 | 4218 | 163.0 | 170.0 | 171.0 | 162.5 |
| 2024-09-02 | 12.58 (-1.01) | 1.37 (-0.37) | 1.31 (-0.12) | -1349 | 24.55 | -444 | 8.08 | -146 | 2.66 | 5494 | 170.0 | 186.0 | 187.0 | 170.0 |
| 2024-08-30 | 13.59 (+0.54) | 1.74 (0.0) | 1.43 (+0.03) | 142 | 1.8 | 0 | 0.0 | 33 | 0.42 | 7887 | 183.5 | 185.5 | 191.0 | 182.5 |
| 2024-08-29 | 13.05 (+0.52) | 1.74 (0.0) | 1.4 (+0.04) | 731 | 26.57 | 0 | 0.0 | 52 | 1.89 | 2751 | 183.5 | 177.5 | 185.0 | 175.0 |
| 2024-08-28 | 12.53 (-0.05) | 1.74 (0.0) | 1.36 (-0.05) | 60 | 3.23 | 0 | 0.0 | -63 | 3.4 | 1855 | 181.5 | 182.0 | 183.5 | 180.0 |
| 2024-08-27 | 12.58 (+0.16) | 1.74 (0.0) | 1.41 (+0.02) | 400 | 19.23 | 0 | 0.0 | 23 | 1.11 | 2080 | 183.0 | 178.0 | 183.0 | 176.5 |
| 2024-08-26 | 12.42 (+0.55) | 1.74 (0.0) | 1.39 (+0.02) | 686 | 18.26 | 0 | 0.0 | 29 | 0.77 | 3756 | 178.0 | 181.0 | 185.0 | 177.5 |
| 2024-08-23 | 11.87 (+0.36) | 1.74 (0.0) | 1.37 (+0.03) | 491 | 23.13 | 0 | 0.0 | 35 | 1.65 | 2123 | 178.0 | 172.0 | 178.0 | 170.5 |
| 2024-08-22 | 11.51 (+0.14) | 1.74 (0.0) | 1.34 (-0.03) | 150 | 8.83 | 0 | 0.0 | -40 | 2.36 | 1698 | 175.0 | 178.0 | 179.0 | 174.0 |
| 2024-08-21 | 11.37 (+0.27) | 1.74 (0.0) | 1.37 (+0.02) | 304 | 12.21 | 0 | 0.0 | 30 | 1.2 | 2490 | 177.0 | 176.0 | 181.0 | 173.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 11.1 (+0.19) | 1.74 (0.0) | 1.35 (+0.03) | 233 | 14.11 | 0 | 0.0 | 34 | 2.06 | 1651 | 176.5 | 178.0 | 179.0 | 175.0 |
| 2024-08-19 | 10.91 (-0.3) | 1.74 (0.0) | 1.32 (-0.06) | -226 | 10.88 | 3 | 0.14 | -68 | 3.27 | 2077 | 176.0 | 177.0 | 180.0 | 175.0 |
| 2024-08-16 | 11.21 (+0.26) | 1.74 (+0.01) | 1.38 (+0.09) | 268 | 4.07 | 2 | 0.03 | 111 | 1.69 | 6587 | 178.0 | 177.0 | 181.5 | 175.0 |
| 2024-08-15 | 10.95 (+0.23) | 1.73 (+0.1) | 1.29 (+0.02) | 420 | 16.32 | 123 | 4.78 | 16 | 0.62 | 2573 | 172.0 | 170.0 | 172.0 | 166.0 |
| 2024-08-14 | 10.72 (-0.03) | 1.63 (0.0) | 1.27 (-0.05) | -32 | 1.01 | 0 | 0.0 | -55 | 1.73 | 3183 | 168.5 | 172.5 | 175.0 | 167.0 |
| 2024-08-13 | 10.75 (+0.56) | 1.63 (-0.02) | 1.32 (+0.05) | 443 | 6.92 | -21 | 0.33 | 63 | 0.98 | 6401 | 169.0 | 170.0 | 175.0 | 169.0 |
| 2024-08-12 | 10.19 (+0.26) | 1.65 (0.0) | 1.27 (-0.01) | 275 | 12.03 | 0 | 0.0 | -14 | 0.61 | 2286 | 165.0 | 163.0 | 167.0 | 161.5 |
| 2024-08-09 | 9.93 (+0.19) | 1.65 (0.0) | 1.28 (+0.07) | 444 | 11.03 | 0 | 0.0 | 82 | 2.04 | 4027 | 160.0 | 159.0 | 164.5 | 158.0 |
| 2024-08-08 | 9.74 (-0.41) | 1.65 (-0.02) | 1.21 (+0.03) | -678 | 11.34 | -20 | 0.33 | 34 | 0.57 | 5981 | 153.5 | 153.5 | 161.0 | 153.0 |
| 2024-08-07 | 10.15 (-0.09) | 1.67 (0.0) | 1.18 (0.0) | -19 | 1.68 | -1 | 0.09 | -1 | 0.09 | 1133 | 152.5 | 152.0 | 152.5 | 150.0 |
| 2024-08-06 | 10.24 (+1.15) | 1.67 (+0.01) | 1.18 (-0.05) | 1364 | 25.77 | 5 | 0.09 | -52 | 0.98 | 5294 | 139.0 | 142.0 | 145.0 | 127.0 |
| 2024-08-05 | 9.09 (-0.09) | 1.66 (+0.01) | 1.23 (-0.04) | -42 | 2.57 | 15 | 0.92 | -47 | 2.87 | 1635 | 141.0 | 146.5 | 148.0 | 141.0 |
| 2024-08-02 | 9.18 (-0.5) | 1.65 (0.0) | 1.27 (-0.03) | -688 | 25.35 | 5 | 0.18 | -45 | 1.66 | 2714 | 156.5 | 163.5 | 166.0 | 156.5 |
| 2024-08-01 | 9.68 (+0.16) | 1.65 (0.0) | 1.3 (-0.02) | 343 | 15.22 | 0 | 0.0 | -17 | 0.75 | 2253 | 169.5 | 169.0 | 171.0 | 165.0 |
| 2024-07-31 | 9.52 (0.0) | 1.65 (0.0) | 1.32 (-0.02) | -1 | 0.05 | 0 | 0.0 | -34 | 1.64 | 2074 | 164.0 | 164.0 | 169.0 | 163.0 |
| 2024-07-30 | 9.52 (+0.3) | 1.65 (-0.04) | 1.34 (+0.06) | 400 | 14.81 | -54 | 2.0 | 74 | 2.74 | 2700 | 165.0 | 156.5 | 168.0 | 156.5 |
| 2024-07-29 | 9.22 (-1.04) | 1.69 (-0.05) | 1.28 (-0.08) | -1216 | 18.77 | -53 | 0.82 | -96 | 1.48 | 6477 | 160.5 | 182.5 | 183.0 | 160.5 |
| 2024-07-26 | 10.26 (+0.1) | 1.74 (+0.01) | 1.36 (-0.03) | 70 | 4.2 | 8 | 0.48 | -37 | 2.22 | 1667 | 178.0 | 172.5 | 178.5 | 172.5 |
| 2024-07-23 | 10.16 (+0.76) | 1.73 (0.0) | 1.39 (+0.03) | 878 | 24.96 | 0 | 0.0 | 35 | 0.99 | 3518 | 180.0 | 177.0 | 183.0 | 176.5 |
| 2024-07-22 | 9.4 (-0.03) | 1.73 (+0.09) | 1.36 (-0.12) | -51 | 1.23 | 103 | 2.49 | -143 | 3.45 | 4142 | 173.0 | 176.5 | 180.5 | 171.5 |
| 2024-07-19 | 9.43 (+1.98) | 1.64 (+0.06) | 1.48 (+0.11) | 2337 | 35.26 | 77 | 1.16 | 136 | 2.05 | 6627 | 177.5 | 169.0 | 183.5 | 168.5 |
| 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 | 7.45 (-0.37) | 1.58 (+0.09) | 1.37 (0.0) | -403 | 18.39 | 106 | 4.84 | -6 | 0.27 | 2192 | 169.0 | 169.0 | 171.5 | 167.0 |
| 2024-07-17 | 7.82 (-0.02) | 1.49 (+0.08) | 1.37 (-0.01) | -99 | 5.48 | 105 | 5.82 | -5 | 0.28 | 1805 | 174.5 | 175.5 | 177.5 | 173.0 |
| 2024-07-16 | 7.84 (+0.07) | 1.41 (+0.09) | 1.38 (+0.01) | 66 | 4.77 | 113 | 8.17 | 7 | 0.51 | 1383 | 174.0 | 171.5 | 174.0 | 170.0 |
| 2024-07-15 | 7.77 (+0.34) | 1.32 (-0.05) | 1.37 (0.0) | 414 | 23.35 | -65 | 3.67 | 2 | 0.11 | 1773 | 170.5 | 172.0 | 174.0 | 168.0 |
| 2024-07-12 | 7.43 (+0.01) | 1.37 (0.0) | 1.37 (0.0) | 8 | 0.38 | 0 | 0.0 | -5 | 0.24 | 2109 | 171.0 | 173.0 | 176.0 | 170.0 |
| 2024-07-11 | 7.42 (-0.09) | 1.37 (0.0) | 1.37 (-0.04) | -198 | 11.24 | 0 | 0.0 | -40 | 2.27 | 1762 | 173.0 | 174.5 | 175.5 | 171.5 |
| 2024-07-10 | 7.51 (+0.39) | 1.37 (0.0) | 1.41 (0.0) | 339 | 11.4 | 2 | 0.07 | -1 | 0.03 | 2973 | 173.0 | 173.0 | 177.0 | 170.5 |
| 2024-07-09 | 7.12 (+0.27) | 1.37 (0.0) | 1.41 (-0.01) | -11 | 0.28 | 1 | 0.03 | -11 | 0.28 | 3938 | 170.5 | 170.0 | 172.5 | 166.0 |
| 2024-07-08 | 6.85 (-1.27) | 1.37 (-0.48) | 1.42 (-0.14) | -1988 | 23.3 | -590 | 6.91 | -177 | 2.07 | 8534 | 170.0 | 185.0 | 185.0 | 169.5 |
| 2024-07-05 | 8.12 (-0.5) | 1.85 (-0.24) | 1.56 (-0.08) | -577 | 15.15 | -299 | 7.85 | -101 | 2.65 | 3809 | 186.0 | 190.5 | 193.0 | 185.5 |
| 2024-07-04 | 8.62 (+0.33) | 2.09 (-0.01) | 1.64 (+0.02) | 823 | 17.79 | 0 | 0.0 | 32 | 0.69 | 4625 | 189.0 | 188.5 | 195.0 | 187.0 |
| 2024-07-03 | 8.29 (+0.36) | 2.1 (+0.01) | 1.62 (+0.02) | 783 | 14.32 | 0 | 0.0 | 21 | 0.38 | 5469 | 188.0 | 189.5 | 196.0 | 188.0 |
| 2024-07-02 | 7.93 (+0.26) | 2.09 (0.0) | 1.6 (+0.02) | 314 | 8.92 | 0 | 0.0 | 27 | 0.77 | 3519 | 185.5 | 186.0 | 192.0 | 185.5 |
| 2024-07-01 | 7.67 (-1.38) | 2.09 (0.0) | 1.58 (-0.06) | -1683 | 36.38 | 1 | 0.02 | -74 | 1.6 | 4626 | 184.0 | 191.5 | 194.0 | 184.0 |
| 2024-06-28 | 9.05 (+0.51) | 2.09 (0.0) | 1.64 (+0.01) | 613 | 7.41 | 0 | 0.0 | 16 | 0.19 | 8273 | 193.0 | 194.0 | 202.5 | 192.5 |
| 2024-06-27 | 8.54 (-0.26) | 2.09 (0.0) | 1.63 (-0.09) | -284 | 7.56 | 0 | 0.0 | -113 | 3.01 | 3758 | 192.0 | 193.0 | 197.5 | 192.0 |
| 2024-06-26 | 8.8 (+1.58) | 2.09 (0.0) | 1.72 (+0.09) | 1905 | 22.94 | 0 | 0.0 | 108 | 1.3 | 8303 | 196.5 | 186.5 | 197.5 | 186.5 |
| 2024-06-25 | 7.22 (+0.25) | 2.09 (0.0) | 1.63 (0.0) | 408 | 9.3 | 0 | 0.0 | 1 | 0.02 | 4386 | 186.0 | 183.0 | 187.0 | 177.5 |
| 2024-06-24 | 6.97 (-0.02) | 2.09 (0.0) | 1.63 (-0.12) | 109 | 2.79 | 4 | 0.1 | -150 | 3.84 | 3910 | 185.5 | 190.0 | 194.0 | 184.5 |
| 2024-06-21 | 6.99 (-0.01) | 2.09 (0.0) | 1.75 (+0.04) | 83 | 1.66 | 1 | 0.02 | 43 | 0.86 | 5014 | 191.0 | 186.0 | 194.0 | 184.0 |
| 2024-06-20 | 7.0 (-0.23) | 2.09 (0.0) | 1.71 (+0.02) | -185 | 5.03 | 0 | 0.0 | 36 | 0.98 | 3677 | 188.0 | 185.5 | 191.0 | 183.5 |
| 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 (-0.5) | 2.09 (0.0) | 1.69 (-0.07) | -649 | 7.75 | 0 | 0.0 | -86 | 1.03 | 8376 | 185.5 | 196.5 | 197.5 | 184.0 |
| 2024-06-18 | 7.73 (-0.47) | 2.09 (0.0) | 1.76 (-0.07) | -538 | 6.39 | 0 | 0.0 | -88 | 1.05 | 8418 | 194.0 | 198.0 | 200.0 | 191.0 |
| 2024-06-17 | 8.2 (-0.96) | 2.09 (0.0) | 1.83 (-0.01) | -975 | 5.34 | 0 | 0.0 | -20 | 0.11 | 18242 | 193.5 | 200.0 | 204.0 | 191.0 |
| 2024-06-14 | 9.16 (+1.08) | 2.09 (+0.05) | 1.84 (+0.12) | 1541 | 5.05 | 65 | 0.21 | 153 | 0.5 | 30512 | 195.0 | 182.5 | 195.0 | 180.5 |
| 2024-06-13 | 8.08 (+0.24) | 2.04 (0.0) | 1.72 (+0.1) | 394 | 6.24 | 0 | 0.0 | 117 | 1.85 | 6317 | 177.5 | 174.0 | 177.5 | 172.0 |
| 2024-06-12 | 7.84 (+0.16) | 2.04 (+0.01) | 1.62 (+0.02) | 91 | 1.98 | 0 | 0.0 | 26 | 0.57 | 4592 | 173.5 | 169.5 | 173.5 | 169.0 |
| 2024-06-11 | 7.68 (+0.62) | 2.03 (-0.01) | 1.6 (-0.01) | 739 | 11.43 | 0 | 0.0 | -12 | 0.19 | 6465 | 170.5 | 171.0 | 171.5 | 163.0 |
| 2024-06-07 | 7.06 (+0.23) | 2.04 (0.0) | 1.61 (-0.1) | -8 | 0.09 | 0 | 0.0 | -118 | 1.29 | 9151 | 170.5 | 173.5 | 176.5 | 168.5 |
| 2024-06-06 | 6.83 (-0.08) | 2.04 (+0.41) | 1.71 (+0.06) | -35 | 0.12 | 500 | 1.67 | 76 | 0.25 | 29969 | 172.5 | 180.0 | 187.5 | 170.5 |
| 2024-06-05 | 6.91 (-1.5) | 1.63 (0.0) | 1.65 (+0.1) | -1748 | 8.22 | 0 | 0.0 | 113 | 0.53 | 21255 | 170.5 | 169.5 | 178.0 | 163.0 |
| 2024-06-04 | 8.41 (-0.88) | 1.63 (0.0) | 1.55 (-0.04) | -1072 | 15.08 | 0 | 0.0 | -44 | 0.62 | 7107 | 164.5 | 167.0 | 169.5 | 161.5 |
| 2024-06-03 | 9.29 (+2.0) | 1.63 (0.0) | 1.59 (+0.03) | 2391 | 19.95 | 0 | 0.0 | 43 | 0.36 | 11985 | 167.5 | 158.0 | 169.5 | 157.5 |
| 2024-05-31 | 7.29 (+0.12) | 1.63 (+0.01) | 1.56 (+0.07) | 169 | 5.74 | 1 | 0.03 | 73 | 2.48 | 2946 | 154.5 | 155.5 | 159.0 | 154.0 |
| 2024-05-30 | 7.17 (-0.47) | 1.62 (-0.01) | 1.49 (-0.21) | -672 | 9.07 | 0 | 0.0 | -246 | 3.32 | 7406 | 155.0 | 163.5 | 164.5 | 154.0 |
| 2024-05-29 | 7.64 (+0.96) | 1.63 (0.0) | 1.7 (+0.23) | 984 | 8.46 | 0 | 0.0 | 277 | 2.38 | 11638 | 163.5 | 162.0 | 174.0 | 161.0 |
| 2024-05-28 | 6.68 (-0.16) | 1.63 (0.0) | 1.47 (-0.15) | -286 | 7.5 | 0 | 0.0 | -180 | 4.72 | 3814 | 161.5 | 163.0 | 164.5 | 159.0 |
| 2024-05-27 | 6.84 (-0.67) | 1.63 (+0.01) | 1.62 (+0.18) | -966 | 8.51 | 0 | 0.0 | 217 | 1.91 | 11353 | 164.5 | 163.0 | 169.0 | 161.0 |
| 2024-05-24 | 7.51 (-0.19) | 1.62 (+0.24) | 1.44 (+0.13) | -446 | 5.31 | 300 | 3.57 | 158 | 1.88 | 8393 | 158.5 | 155.0 | 159.5 | 149.5 |
| 2024-05-23 | 7.7 (-0.72) | 1.38 (+0.37) | 1.31 (-0.08) | -963 | 4.49 | 450 | 2.1 | -93 | 0.43 | 21466 | 154.0 | 168.0 | 169.0 | 152.5 |
| 2024-05-22 | 8.42 (+0.22) | 1.01 (0.0) | 1.39 (+0.06) | 375 | 7.04 | 0 | 0.0 | 67 | 1.26 | 5324 | 155.5 | 142.5 | 155.5 | 142.0 |
| 2024-05-21 | 8.2 (+0.06) | 1.01 (0.0) | 1.33 (-0.01) | 47 | 3.7 | 0 | 0.0 | -14 | 1.1 | 1271 | 141.5 | 140.5 | 143.0 | 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 | |||
| 2024-05-20 | 8.14 (-0.16) | 1.01 (0.0) | 1.34 (-0.01) | -219 | 11.98 | 0 | 0.0 | -9 | 0.49 | 1828 | 140.5 | 143.0 | 144.0 | 140.0 |
| 2024-05-17 | 8.3 (+0.1) | 1.01 (0.0) | 1.35 (-0.03) | 128 | 4.48 | 0 | 0.0 | -30 | 1.05 | 2857 | 141.0 | 142.5 | 143.0 | 138.5 |
| 2024-05-16 | 8.2 (-0.18) | 1.01 (0.0) | 1.38 (+0.04) | -94 | 1.38 | 0 | 0.0 | 44 | 0.65 | 6803 | 142.5 | 153.5 | 156.0 | 139.5 |
| 2024-05-15 | 8.38 (-0.46) | 1.01 (0.0) | 1.34 (0.0) | -566 | 12.47 | 0 | 0.0 | -4 | 0.09 | 4539 | 150.5 | 154.5 | 156.0 | 150.0 |
| 2024-05-14 | 8.84 (+0.2) | 1.01 (0.0) | 1.34 (+0.09) | 349 | 6.62 | 5 | 0.09 | 115 | 2.18 | 5271 | 153.0 | 150.5 | 155.0 | 146.5 |
| 2024-05-13 | 8.64 (+0.22) | 1.01 (0.0) | 1.25 (-0.01) | 253 | 9.55 | 0 | 0.0 | -16 | 0.6 | 2650 | 149.0 | 147.5 | 149.5 | 144.0 |
| 2024-05-10 | 8.42 (+0.09) | 1.01 (0.0) | 1.26 (-0.04) | -50 | 1.16 | 0 | 0.0 | -44 | 1.02 | 4311 | 147.0 | 152.0 | 152.0 | 146.0 |
| 2024-05-09 | 8.33 (-0.8) | 1.01 (0.0) | 1.3 (-0.01) | -1496 | 12.03 | -1 | 0.01 | -14 | 0.11 | 12432 | 151.0 | 158.5 | 160.0 | 148.0 |
| 2024-05-08 | 9.13 (-0.27) | 1.01 (0.0) | 1.31 (+0.08) | -80 | 1.89 | 0 | 0.0 | 101 | 2.39 | 4232 | 149.5 | 144.5 | 150.0 | 143.5 |
| 2024-05-07 | 9.4 (-0.06) | 1.01 (0.0) | 1.23 (-0.07) | -57 | 1.53 | 0 | 0.0 | -89 | 2.39 | 3725 | 143.5 | 144.0 | 146.0 | 139.5 |
| 2024-05-06 | 9.46 (+0.45) | 1.01 (0.0) | 1.3 (+0.1) | 553 | 13.79 | 0 | 0.0 | 121 | 3.02 | 4011 | 144.5 | 141.0 | 147.5 | 141.0 |
| 2024-05-03 | 9.01 (-0.48) | 1.01 (0.0) | 1.2 (-0.04) | -549 | 18.78 | 0 | 0.0 | -45 | 1.54 | 2924 | 139.5 | 144.5 | 146.0 | 138.5 |
| 2024-05-02 | 9.49 (+0.42) | 1.01 (0.0) | 1.24 (+0.01) | 483 | 13.81 | 0 | 0.0 | 9 | 0.26 | 3498 | 141.5 | 140.5 | 142.5 | 138.0 |
| 2024-04-30 | 9.07 (+0.1) | 1.01 (0.0) | 1.23 (-0.05) | 110 | 3.09 | 0 | 0.0 | -60 | 1.69 | 3558 | 144.5 | 144.0 | 147.5 | 141.5 |
| 2024-04-29 | 8.97 (-0.15) | 1.01 (0.0) | 1.28 (-0.02) | -284 | 3.63 | 0 | 0.0 | -23 | 0.29 | 7814 | 145.5 | 148.0 | 153.0 | 144.5 |
| 2024-04-26 | 9.12 (-0.43) | 1.01 (+0.23) | 1.3 (+0.03) | -906 | 9.93 | 285 | 3.12 | 39 | 0.43 | 9121 | 142.0 | 147.0 | 151.0 | 141.0 |
| 2024-04-25 | 9.55 (-1.4) | 0.78 (0.0) | 1.27 (+0.02) | -1918 | 13.63 | 0 | 0.0 | 24 | 0.17 | 14069 | 142.0 | 146.0 | 151.0 | 135.5 |
| 2024-04-24 | 10.95 (+0.06) | 0.78 (0.0) | 1.25 (+0.02) | 45 | 1.6 | 0 | 0.0 | 16 | 0.57 | 2804 | 146.0 | 137.5 | 146.0 | 137.0 |
| 2024-04-23 | 10.89 (-0.11) | 0.78 (0.0) | 1.23 (-0.02) | -170 | 3.7 | 0 | 0.0 | -20 | 0.44 | 4592 | 133.0 | 137.5 | 141.5 | 132.0 |
| 2024-04-22 | 11.0 (+0.41) | 0.78 (+0.07) | 1.25 (-0.09) | 486 | 7.24 | 1 | 0.01 | -111 | 1.65 | 6714 | 134.5 | 137.5 | 141.0 | 131.5 |
| 2024-04-19 | 10.59 (-1.71) | 0.71 (+0.55) | 1.34 (-0.07) | -1919 | 16.37 | 668 | 5.7 | -85 | 0.73 | 11722 | 136.0 | 148.0 | 153.5 | 136.0 |
| 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 | 12.3 (-0.06) | 0.16 (0.0) | 1.41 (-0.01) | -69 | 4.19 | 1 | 0.06 | -12 | 0.73 | 1646 | 151.0 | 149.5 | 157.0 | 149.5 |
| 2024-04-17 | 12.36 (-0.02) | 0.16 (0.0) | 1.42 (-0.03) | -28 | 1.13 | 0 | 0.0 | -33 | 1.33 | 2484 | 151.0 | 150.5 | 158.0 | 150.0 |
| 2024-04-16 | 12.38 (+0.1) | 0.16 (0.0) | 1.45 (-0.04) | 133 | 4.79 | 0 | 0.0 | -50 | 1.8 | 2775 | 150.5 | 160.0 | 160.0 | 150.5 |
| 2024-04-15 | 12.28 (+0.01) | 0.16 (0.0) | 1.49 (-0.06) | 38 | 1.88 | 0 | 0.0 | -79 | 3.9 | 2025 | 167.0 | 170.0 | 173.0 | 163.5 |
| 2024-04-12 | 12.27 (+0.12) | 0.16 (0.0) | 1.55 (+0.03) | 305 | 10.14 | 0 | 0.0 | 38 | 1.26 | 3009 | 175.0 | 172.5 | 179.0 | 170.0 |
| 2024-04-11 | 12.15 (+0.11) | 0.16 (0.0) | 1.52 (-0.01) | 182 | 8.01 | 0 | 0.0 | -7 | 0.31 | 2273 | 169.0 | 171.0 | 174.5 | 166.0 |
| 2024-04-10 | 12.04 (+0.11) | 0.16 (-0.11) | 1.53 (-0.05) | 173 | 6.35 | -129 | 4.74 | -63 | 2.31 | 2723 | 174.5 | 165.0 | 178.0 | 163.5 |
| 2024-04-09 | 11.93 (+0.09) | 0.27 (0.0) | 1.58 (-0.17) | 119 | 3.82 | 0 | 0.0 | -211 | 6.76 | 3119 | 167.5 | 165.0 | 169.5 | 159.0 |
| 2024-04-08 | 11.84 (+0.32) | 0.27 (0.0) | 1.75 (-0.04) | 429 | 12.12 | 0 | 0.0 | -50 | 1.41 | 3540 | 163.0 | 171.0 | 172.0 | 160.5 |
| 2024-04-03 | 11.52 (+0.09) | 0.27 (0.0) | 1.79 (+0.22) | 123 | 2.95 | 0 | 0.0 | 271 | 6.49 | 4174 | 171.0 | 152.5 | 171.0 | 152.5 |
| 2024-04-02 | 11.43 (+0.62) | 0.27 (0.0) | 1.57 (+0.05) | 619 | 2.72 | -1 | 0.0 | 64 | 0.28 | 22774 | 155.5 | 151.5 | 162.0 | 147.0 |
| 2024-04-01 | 10.81 (+1.25) | 0.27 (0.0) | 1.52 (-0.13) | 1497 | 9.61 | 0 | 0.0 | -155 | 0.99 | 15581 | 152.5 | 152.5 | 152.5 | 146.0 |
| 2024-03-29 | 9.56 (-0.2) | 0.27 (0.0) | 1.65 (-0.39) | -243 | 6.6 | 0 | 0.0 | -487 | 13.23 | 3681 | 139.0 | 139.0 | 139.0 | 139.0 |
| 2024-03-28 | 9.76 (-0.01) | 0.27 (0.0) | 2.04 (+0.35) | 49 | 1.8 | 0 | 0.0 | 439 | 16.12 | 2723 | 126.5 | 126.5 | 126.5 | 126.5 |
| 2024-03-27 | 9.77 (-0.16) | 0.27 (0.0) | 1.69 (+0.35) | -339 | 3.85 | 0 | 0.0 | 423 | 4.8 | 8810 | 115.0 | 111.0 | 118.0 | 110.5 |
| 2024-03-26 | 9.93 (-0.33) | 0.27 (0.0) | 1.34 (-0.13) | -516 | 3.97 | 0 | 0.0 | -158 | 1.21 | 13008 | 111.5 | 115.0 | 117.5 | 109.5 |
| 2024-03-25 | 10.26 (+0.23) | 0.27 (+0.13) | 1.47 (+0.27) | 146 | 1.65 | 160 | 1.8 | 322 | 3.63 | 8872 | 113.5 | 106.0 | 113.5 | 105.0 |
| 2024-03-22 | 10.03 (-1.12) | 0.14 (+0.06) | 1.2 (+0.02) | -1429 | 22.98 | 70 | 1.13 | 25 | 0.4 | 6218 | 103.5 | 104.0 | 109.0 | 102.0 |
| 2024-03-21 | 11.15 (+0.14) | 0.08 (+0.01) | 1.18 (0.0) | 273 | 3.71 | 7 | 0.1 | 10 | 0.14 | 7351 | 100.5 | 102.5 | 103.0 | 97.1 |
| 2024-03-20 | 11.01 (-0.67) | 0.07 (+0.01) | 1.18 (+0.02) | -807 | 30.51 | 19 | 0.72 | 24 | 0.91 | 2645 | 102.5 | 104.0 | 105.5 | 101.0 |
| 2024-03-19 | 11.68 (-0.04) | 0.06 (0.0) | 1.16 (0.0) | -50 | 3.25 | 0 | 0.0 | -4 | 0.26 | 1537 | 103.0 | 104.0 | 105.5 | 103.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 11.72 (+0.12) | 0.06 (0.0) | 1.16 (0.0) | 219 | 13.39 | 0 | 0.0 | 4 | 0.24 | 1636 | 103.5 | 103.0 | 106.0 | 102.5 |
| 2024-03-15 | 11.6 (-0.4) | 0.06 (0.0) | 1.16 (-0.02) | -444 | 16.34 | 0 | 0.0 | -33 | 1.21 | 2718 | 103.0 | 105.0 | 107.5 | 103.0 |
| 2024-03-14 | 12.0 (+0.2) | 0.06 (-0.08) | 1.18 (-0.01) | 255 | 8.2 | -101 | 3.25 | -9 | 0.29 | 3111 | 105.5 | 108.5 | 109.5 | 103.0 |
| 2024-03-13 | 11.8 (+0.38) | 0.14 (0.0) | 1.19 (-0.05) | 501 | 8.09 | 0 | 0.0 | -62 | 1.0 | 6195 | 108.5 | 111.0 | 112.0 | 104.5 |
| 2024-03-12 | 11.42 (-0.3) | 0.14 (0.0) | 1.24 (+0.03) | -311 | 7.14 | 7 | 0.16 | 42 | 0.96 | 4357 | 108.0 | 105.5 | 110.5 | 103.5 |
| 2024-03-11 | 11.72 (+0.37) | 0.14 (0.0) | 1.21 (+0.03) | 408 | 5.44 | 0 | 0.0 | 29 | 0.39 | 7497 | 105.5 | 101.5 | 110.5 | 101.5 |
| 2024-03-08 | 11.35 (-1.43) | 0.14 (+0.01) | 1.18 (-0.09) | -1827 | 8.61 | 6 | 0.03 | -107 | 0.5 | 21211 | 102.5 | 118.0 | 120.0 | 102.0 |
| 2024-03-07 | 12.78 (+0.41) | 0.13 (0.0) | 1.27 (-0.11) | 422 | 2.6 | 0 | 0.0 | -138 | 0.85 | 16226 | 113.0 | 117.5 | 119.0 | 111.0 |
| 2024-03-06 | 12.37 (+0.98) | 0.13 (0.0) | 1.38 (+0.12) | 1169 | 5.32 | 6 | 0.03 | 145 | 0.66 | 21972 | 116.0 | 104.5 | 116.0 | 102.0 |
| 2024-03-05 | 11.39 (+0.02) | 0.13 (0.0) | 1.26 (+0.04) | 46 | 0.72 | 0 | 0.0 | 58 | 0.9 | 6414 | 105.5 | 96.8 | 105.5 | 96.4 |
| 2024-03-04 | 11.37 (+0.36) | 0.13 (+0.04) | 1.22 (+0.08) | 489 | 16.18 | 38 | 1.26 | 91 | 3.01 | 3023 | 96.0 | 94.8 | 97.9 | 94.1 |
| 2024-03-01 | 11.01 (-0.08) | 0.09 (0.0) | 1.14 (-0.07) | -153 | 6.53 | 0 | 0.0 | -84 | 3.58 | 2344 | 93.6 | 96.0 | 96.4 | 93.4 |
| 2024-02-29 | 11.09 (+0.37) | 0.09 (0.0) | 1.21 (+0.14) | 452 | 9.87 | 0 | 0.0 | 174 | 3.8 | 4578 | 95.3 | 90.8 | 96.7 | 90.1 |
| 2024-02-27 | 10.72 (-0.29) | 0.09 (0.0) | 1.07 (+0.01) | -370 | 13.36 | 0 | 0.0 | 12 | 0.43 | 2769 | 90.7 | 91.6 | 93.4 | 90.2 |
| 2024-02-26 | 11.01 (-0.22) | 0.09 (0.0) | 1.06 (+0.01) | -266 | 26.84 | 0 | 0.0 | 8 | 0.81 | 991 | 89.9 | 91.6 | 91.6 | 89.8 |
| 2024-02-23 | 11.23 (+0.39) | 0.09 (+0.01) | 1.05 (+0.01) | 492 | 22.3 | 18 | 0.82 | 14 | 0.63 | 2206 | 90.6 | 90.4 | 92.5 | 90.1 |
| 2024-02-22 | 10.84 (-0.36) | 0.08 (0.0) | 1.04 (+0.01) | -449 | 23.42 | 0 | 0.0 | 12 | 0.63 | 1917 | 89.7 | 91.0 | 92.6 | 89.4 |
| 2024-02-21 | 11.2 (-0.21) | 0.08 (0.0) | 1.03 (-0.01) | -198 | 13.53 | 0 | 0.0 | -8 | 0.55 | 1463 | 89.6 | 91.0 | 91.5 | 89.1 |
| 2024-02-20 | 11.41 (+0.06) | 0.08 (0.0) | 1.04 (-0.02) | 106 | 6.17 | 0 | 0.0 | -31 | 1.81 | 1717 | 91.2 | 93.2 | 93.2 | 90.5 |
| 2024-02-19 | 11.35 (+0.36) | 0.08 (+0.02) | 1.06 (-0.02) | 456 | 22.2 | 18 | 0.88 | -24 | 1.17 | 2054 | 92.5 | 93.0 | 93.5 | 91.3 |
| 2024-02-16 | 10.99 (+1.46) | 0.06 (+0.03) | 1.08 (+0.08) | 1692 | 24.16 | 40 | 0.57 | 105 | 1.5 | 7003 | 92.8 | 88.4 | 94.3 | 88.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 9.53 (+0.12) | 0.03 (0.0) | 1.0 (+0.04) | 144 | 3.68 | 0 | 0.0 | 47 | 1.2 | 3908 | 87.5 | 86.0 | 87.5 | 86.0 |
| 2024-02-05 | 9.41 (-0.07) | 0.03 (-0.07) | 0.96 (-0.01) | -46 | 8.24 | -80 | 14.34 | -21 | 3.76 | 558 | 79.6 | 79.3 | 80.5 | 78.5 |
| 2024-02-02 | 9.48 (+0.01) | 0.1 (-0.02) | 0.97 (0.0) | 58 | 12.21 | -31 | 6.53 | 12 | 2.53 | 475 | 78.9 | 79.5 | 79.9 | 78.3 |
| 2024-02-01 | 9.47 (-0.01) | 0.12 (0.0) | 0.97 (+0.01) | -19 | 5.19 | 0 | 0.0 | 6 | 1.64 | 366 | 79.1 | 80.1 | 80.1 | 79.0 |
| 2024-01-31 | 9.48 (+0.07) | 0.12 (-0.06) | 0.96 (0.0) | 84 | 23.53 | -70 | 19.61 | 3 | 0.84 | 357 | 79.8 | 79.8 | 80.7 | 79.6 |
| 2024-01-30 | 9.41 (-0.09) | 0.18 (0.0) | 0.96 (0.0) | -108 | 29.92 | 0 | 0.0 | -1 | 0.28 | 361 | 79.8 | 80.9 | 81.5 | 79.8 |
| 2024-01-29 | 9.5 (+0.06) | 0.18 (0.0) | 0.96 (0.0) | 68 | 21.66 | 0 | 0.0 | 0 | 0.0 | 314 | 80.8 | 79.2 | 80.9 | 79.0 |
| 2024-01-26 | 9.44 (-0.01) | 0.18 (0.0) | 0.96 (0.0) | -12 | 6.45 | 0 | 0.0 | -6 | 3.23 | 186 | 79.3 | 79.1 | 80.5 | 79.1 |
| 2024-01-25 | 9.45 (0.0) | 0.18 (0.0) | 0.96 (0.0) | 3 | 0.69 | 0 | 0.0 | 2 | 0.46 | 432 | 79.5 | 80.4 | 80.7 | 79.4 |
| 2024-01-24 | 9.45 (-0.08) | 0.18 (0.0) | 0.96 (0.0) | -55 | 18.15 | 0 | 0.0 | -1 | 0.33 | 303 | 80.1 | 80.9 | 80.9 | 80.0 |
| 2024-01-23 | 9.53 (-0.08) | 0.18 (-0.04) | 0.96 (0.0) | -44 | 11.76 | -47 | 12.57 | -1 | 0.27 | 374 | 80.3 | 80.8 | 81.0 | 80.0 |
| 2024-01-22 | 9.61 (-0.02) | 0.22 (-0.07) | 0.96 (0.0) | -22 | 3.44 | -47 | 7.34 | 4 | 0.62 | 640 | 80.6 | 79.9 | 80.9 | 79.9 |
| 2024-01-19 | 9.63 (-0.06) | 0.29 (-0.03) | 0.96 (+0.01) | -82 | 15.41 | -45 | 8.46 | 12 | 2.26 | 532 | 78.9 | 78.6 | 79.6 | 78.3 |
| 2024-01-18 | 9.69 (+0.2) | 0.32 (-0.04) | 0.95 (0.0) | 269 | 38.1 | -42 | 5.95 | -2 | 0.28 | 706 | 78.2 | 78.5 | 79.3 | 77.1 |
| 2024-01-17 | 9.49 (-0.07) | 0.36 (-0.03) | 0.95 (+0.01) | -110 | 18.64 | -43 | 7.29 | 10 | 1.69 | 590 | 78.5 | 79.9 | 80.5 | 78.5 |
| 2024-01-16 | 9.56 (-0.17) | 0.39 (+0.01) | 0.94 (0.0) | -176 | 27.85 | 18 | 2.85 | -2 | 0.32 | 632 | 79.8 | 80.3 | 80.3 | 79.4 |
| 2024-01-15 | 9.73 (+0.08) | 0.38 (0.0) | 0.94 (0.0) | 70 | 15.52 | 0 | 0.0 | 3 | 0.67 | 451 | 81.0 | 80.2 | 81.5 | 80.2 |
| 2024-01-12 | 9.65 (-0.17) | 0.38 (0.0) | 0.94 (-0.02) | -46 | 10.15 | 0 | 0.0 | -18 | 3.97 | 453 | 80.0 | 80.5 | 80.5 | 79.2 |
| 2024-01-11 | 9.82 (+0.08) | 0.38 (+0.01) | 0.96 (0.0) | 82 | 9.38 | 5 | 0.57 | 0 | 0.0 | 874 | 80.4 | 79.9 | 80.5 | 78.5 |
| 2024-01-10 | 9.74 (+0.01) | 0.37 (-0.04) | 0.96 (-0.04) | 78 | 8.63 | -47 | 5.2 | -54 | 5.97 | 904 | 79.9 | 80.4 | 81.7 | 79.8 |
| 2024-01-09 | 9.73 (-0.01) | 0.41 (0.0) | 1.0 (0.0) | -114 | 13.89 | 7 | 0.85 | 1 | 0.12 | 821 | 80.2 | 82.0 | 82.7 | 80.2 |
| 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 | |||
| 2024-01-08 | 9.74 (+0.13) | 0.41 (+0.01) | 1.0 (-0.01) | 149 | 18.67 | 5 | 0.63 | -5 | 0.63 | 798 | 81.1 | 80.5 | 82.0 | 80.5 |
| 2024-01-05 | 9.61 (-0.14) | 0.4 (0.0) | 1.01 (-0.05) | -169 | 21.75 | 2 | 0.26 | -72 | 9.27 | 777 | 80.6 | 81.9 | 81.9 | 80.6 |
| 2024-01-04 | 9.75 (+0.01) | 0.4 (-0.08) | 1.06 (-0.01) | -3 | 0.23 | -100 | 7.76 | -7 | 0.54 | 1289 | 81.3 | 82.5 | 82.9 | 81.1 |
| 2024-01-03 | 9.74 (-0.08) | 0.48 (0.0) | 1.07 (0.0) | 139 | 13.57 | 7 | 0.68 | -2 | 0.2 | 1024 | 82.4 | 83.1 | 83.7 | 82.0 |
| 2024-01-02 | 9.82 (+0.03) | 0.48 (+0.01) | 1.07 (0.0) | 152 | 12.2 | 2 | 0.16 | -2 | 0.16 | 1246 | 83.4 | 84.6 | 84.7 | 82.3 |
| 2023-12-29 | 9.79 (+0.2) | 0.47 (0.0) | 1.07 (0.0) | 69 | 11.4 | 0 | 0.0 | -2 | 0.33 | 605 | 84.1 | 84.1 | 84.6 | 83.0 |
| 2023-12-28 | 9.59 (-0.03) | 0.47 (-0.03) | 1.07 (0.0) | -92 | 12.12 | -25 | 3.29 | -2 | 0.26 | 759 | 83.6 | 84.5 | 85.5 | 83.6 |
| 2023-12-27 | 9.62 (-0.14) | 0.5 (+0.01) | 1.07 (-0.01) | -208 | 34.96 | 2 | 0.34 | -2 | 0.34 | 595 | 84.0 | 84.1 | 84.8 | 83.6 |
| 2023-12-26 | 9.76 (-0.12) | 0.49 (0.0) | 1.08 (+0.01) | -171 | 26.39 | 0 | 0.0 | 5 | 0.77 | 648 | 83.9 | 83.4 | 84.7 | 83.4 |
| 2023-12-25 | 9.88 (+0.01) | 0.49 (0.0) | 1.07 (-0.03) | -11 | 1.39 | 0 | 0.0 | -28 | 3.53 | 794 | 83.2 | 83.5 | 84.8 | 82.6 |
| 2023-12-22 | 9.87 (-0.22) | 0.49 (0.0) | 1.1 (0.0) | -257 | 34.22 | 0 | 0.0 | -3 | 0.4 | 751 | 83.5 | 84.5 | 84.7 | 83.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 5.86 (-0.1) | 0.16 (0.0) | 0.94 (-0.01) | -415 | 13.25 | 0 | 0.0 | -12 | 0.38 | 3131 | 149.5 | 151.0 | 151.5 | 146.0 |
| 2024-12-13 | 5.96 (-0.13) | 0.16 (0.0) | 0.95 (-0.03) | -489 | 11.38 | 0 | 0.0 | -30 | 0.7 | 4297 | 149.5 | 155.5 | 156.5 | 148.5 |
| 2024-12-06 | 6.09 (+0.25) | 0.16 (0.0) | 0.98 (+0.05) | 513 | 5.92 | 0 | 0.0 | 53 | 0.61 | 8666 | 155.5 | 155.5 | 163.5 | 153.0 |
| 2024-11-29 | 5.84 (-0.16) | 0.16 (0.0) | 0.93 (-0.04) | -271 | 4.21 | 1 | 0.02 | -46 | 0.71 | 6439 | 154.0 | 155.5 | 161.0 | 146.0 |
| 2024-11-22 | 6.0 (-0.9) | 0.16 (0.0) | 0.97 (+0.05) | -1382 | 20.52 | 1 | 0.01 | 68 | 1.01 | 6736 | 155.5 | 157.5 | 159.0 | 151.0 |
| 2024-11-15 | 6.9 (-0.66) | 0.16 (0.0) | 0.92 (-0.15) | -1185 | 11.35 | 1 | 0.01 | -184 | 1.76 | 10439 | 156.5 | 163.5 | 165.5 | 155.0 |
| 2024-11-08 | 7.56 (-4.07) | 0.16 (0.0) | 1.07 (-0.24) | -5414 | 17.85 | 0 | 0.0 | -296 | 0.98 | 30323 | 164.0 | 176.5 | 177.0 | 161.0 |
| 2024-11-01 | 11.63 (+0.28) | 0.16 (+0.03) | 1.31 (-0.35) | 205 | 0.72 | 40 | 0.14 | -428 | 1.49 | 28629 | 178.5 | 187.5 | 188.0 | 166.5 |
| 2024-10-25 | 11.35 (+2.04) | 0.13 (-0.43) | 1.66 (+0.38) | 2930 | 5.01 | -535 | 0.92 | 464 | 0.79 | 58442 | 185.5 | 162.5 | 193.0 | 161.5 |
| 2024-10-18 | 9.31 (-0.13) | 0.56 (+0.05) | 1.28 (-0.01) | -217 | 1.93 | 67 | 0.59 | -7 | 0.06 | 11272 | 160.0 | 152.0 | 167.0 | 150.5 |
| 2024-10-11 | 9.44 (-0.87) | 0.51 (+0.01) | 1.29 (-0.19) | -1520 | 18.42 | 7 | 0.08 | -239 | 2.9 | 8252 | 151.5 | 162.0 | 164.0 | 150.0 |
| 2024-10-04 | 10.31 (-0.53) | 0.5 (0.0) | 1.48 (-0.13) | -469 | 8.52 | 2 | 0.04 | -155 | 2.82 | 5506 | 159.0 | 168.0 | 168.0 | 159.0 |
| 2024-09-27 | 10.84 (+0.56) | 0.5 (0.0) | 1.61 (+0.32) | 801 | 3.42 | 4 | 0.02 | 394 | 1.68 | 23449 | 168.5 | 159.0 | 178.5 | 158.5 |
| 2024-09-20 | 10.28 (-0.34) | 0.5 (0.0) | 1.29 (+0.06) | -362 | 4.32 | 0 | 0.0 | 73 | 0.87 | 8385 | 158.0 | 156.5 | 165.0 | 152.0 |
| 2024-09-13 | 10.62 (-0.36) | 0.5 (-0.26) | 1.23 (+0.05) | -332 | 3.98 | -327 | 3.92 | 58 | 0.69 | 8346 | 154.5 | 145.0 | 156.5 | 144.5 |
| 2024-09-06 | 10.98 (-2.61) | 0.76 (-0.98) | 1.18 (-0.25) | -3328 | 16.73 | -1190 | 5.98 | -307 | 1.54 | 19896 | 149.5 | 186.0 | 187.0 | 149.0 |
| 2024-08-30 | 13.59 (+1.72) | 1.74 (0.0) | 1.43 (+0.06) | 2019 | 11.01 | 0 | 0.0 | 74 | 0.4 | 18332 | 183.5 | 181.0 | 191.0 | 175.0 |
| 2024-08-23 | 11.87 (+0.66) | 1.74 (0.0) | 1.37 (-0.01) | 952 | 9.48 | 3 | 0.03 | -9 | 0.09 | 10040 | 178.0 | 177.0 | 181.0 | 170.5 |
| 2024-08-16 | 11.21 (+1.28) | 1.74 (+0.09) | 1.38 (+0.1) | 1374 | 6.53 | 104 | 0.49 | 121 | 0.58 | 21032 | 178.0 | 163.0 | 181.5 | 161.5 |
| 2024-08-09 | 9.93 (+0.75) | 1.65 (0.0) | 1.28 (+0.01) | 1069 | 5.92 | -1 | 0.01 | 16 | 0.09 | 18072 | 160.0 | 146.5 | 164.5 | 127.0 |
| 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 | |||
| 2024-08-02 | 9.18 (-1.08) | 1.65 (-0.09) | 1.27 (-0.09) | -1162 | 7.16 | -102 | 0.63 | -118 | 0.73 | 16219 | 156.5 | 182.5 | 183.0 | 156.5 |
| 2024-07-26 | 10.26 (+0.83) | 1.74 (+0.1) | 1.36 (-0.12) | 897 | 9.62 | 111 | 1.19 | -145 | 1.55 | 9328 | 178.0 | 176.5 | 183.0 | 171.5 |
| 2024-07-19 | 9.43 (+2.0) | 1.64 (+0.27) | 1.48 (+0.11) | 2315 | 16.8 | 336 | 2.44 | 134 | 0.97 | 13783 | 177.5 | 172.0 | 183.5 | 167.0 |
| 2024-07-12 | 7.43 (-0.69) | 1.37 (-0.48) | 1.37 (-0.19) | -1850 | 9.58 | -587 | 3.04 | -234 | 1.21 | 19317 | 171.0 | 185.0 | 185.0 | 166.0 |
| 2024-07-05 | 8.12 (-0.93) | 1.85 (-0.24) | 1.56 (-0.08) | -340 | 1.54 | -298 | 1.35 | -95 | 0.43 | 22050 | 186.0 | 191.5 | 196.0 | 184.0 |
| 2024-06-28 | 9.05 (+2.06) | 2.09 (0.0) | 1.64 (-0.11) | 2751 | 9.61 | 4 | 0.01 | -138 | 0.48 | 28632 | 193.0 | 190.0 | 202.5 | 177.5 |
| 2024-06-21 | 6.99 (-2.17) | 2.09 (0.0) | 1.75 (-0.09) | -2264 | 5.18 | 1 | 0.0 | -115 | 0.26 | 43729 | 191.0 | 200.0 | 204.0 | 183.5 |
| 2024-06-14 | 9.16 (+2.1) | 2.09 (+0.05) | 1.84 (+0.23) | 2765 | 5.77 | 65 | 0.14 | 284 | 0.59 | 47888 | 195.0 | 171.0 | 195.0 | 163.0 |
| 2024-06-07 | 7.06 (-0.23) | 2.04 (+0.41) | 1.61 (+0.05) | -472 | 0.59 | 500 | 0.63 | 70 | 0.09 | 79468 | 170.5 | 158.0 | 187.5 | 157.5 |
| 2024-05-31 | 7.29 (-0.22) | 1.63 (+0.01) | 1.56 (+0.12) | -771 | 2.07 | 1 | 0.0 | 141 | 0.38 | 37159 | 154.5 | 163.0 | 174.0 | 154.0 |
| 2024-05-24 | 7.51 (-0.79) | 1.62 (+0.61) | 1.44 (+0.09) | -1206 | 3.15 | 750 | 1.96 | 109 | 0.28 | 38284 | 158.5 | 143.0 | 169.0 | 140.0 |
| 2024-05-17 | 8.3 (-0.12) | 1.01 (0.0) | 1.35 (+0.09) | 70 | 0.32 | 5 | 0.02 | 109 | 0.49 | 22122 | 141.0 | 147.5 | 156.0 | 138.5 |
| 2024-05-10 | 8.42 (-0.59) | 1.01 (0.0) | 1.26 (+0.06) | -1130 | 3.94 | -1 | 0.0 | 75 | 0.26 | 28712 | 147.0 | 141.0 | 160.0 | 139.5 |
| 2024-05-03 | 9.01 (-0.11) | 1.01 (0.0) | 1.2 (-0.1) | -240 | 1.35 | 0 | 0.0 | -119 | 0.67 | 17795 | 139.5 | 148.0 | 153.0 | 138.0 |
| 2024-04-26 | 9.12 (-1.47) | 1.01 (+0.3) | 1.3 (-0.04) | -2463 | 6.6 | 286 | 0.77 | -52 | 0.14 | 37302 | 142.0 | 137.5 | 151.0 | 131.5 |
| 2024-04-19 | 10.59 (-1.68) | 0.71 (+0.55) | 1.34 (-0.21) | -1845 | 8.93 | 669 | 3.24 | -259 | 1.25 | 20655 | 136.0 | 170.0 | 173.0 | 136.0 |
| 2024-04-12 | 12.27 (+0.75) | 0.16 (-0.11) | 1.55 (-0.24) | 1208 | 8.24 | -129 | 0.88 | -293 | 2.0 | 14666 | 175.0 | 171.0 | 179.0 | 159.0 |
| 2024-04-03 | 11.52 (+1.96) | 0.27 (0.0) | 1.79 (+0.14) | 2239 | 5.26 | -1 | 0.0 | 180 | 0.42 | 42530 | 171.0 | 152.5 | 171.0 | 146.0 |
| 2024-03-29 | 9.56 (-0.47) | 0.27 (+0.13) | 1.65 (+0.45) | -903 | 2.43 | 160 | 0.43 | 539 | 1.45 | 37096 | 139.0 | 106.0 | 139.0 | 105.0 |
| 2024-03-22 | 10.03 (-1.57) | 0.14 (+0.08) | 1.2 (+0.04) | -1794 | 9.25 | 96 | 0.5 | 59 | 0.3 | 19389 | 103.5 | 103.0 | 109.0 | 97.1 |
| 2024-03-15 | 11.6 (+0.25) | 0.06 (-0.08) | 1.16 (-0.02) | 409 | 1.71 | -94 | 0.39 | -33 | 0.14 | 23880 | 103.0 | 101.5 | 112.0 | 101.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 11.35 (+0.34) | 0.14 (+0.05) | 1.18 (+0.04) | 299 | 0.43 | 50 | 0.07 | 49 | 0.07 | 68847 | 102.5 | 94.8 | 120.0 | 94.1 |
| 2024-03-01 | 11.01 (-0.22) | 0.09 (0.0) | 1.14 (+0.09) | -337 | 3.15 | 0 | 0.0 | 110 | 1.03 | 10684 | 93.6 | 91.6 | 96.7 | 89.8 |
| 2024-02-23 | 11.23 (+0.24) | 0.09 (+0.03) | 1.05 (-0.03) | 407 | 4.35 | 36 | 0.38 | -37 | 0.4 | 9358 | 90.6 | 93.0 | 93.5 | 89.1 |
| 2024-02-16 | 10.99 (+1.58) | 0.06 (+0.03) | 1.08 (+0.12) | 1836 | 16.83 | 40 | 0.37 | 152 | 1.39 | 10912 | 92.8 | 86.0 | 94.3 | 86.0 |
| 2024-02-05 | 9.41 (-0.07) | 0.03 (-0.07) | 0.96 (-0.01) | -46 | 8.24 | -80 | 14.34 | -21 | 3.76 | 558 | 79.6 | 79.3 | 80.5 | 78.5 |
| 2024-02-02 | 9.48 (+0.04) | 0.1 (-0.08) | 0.97 (+0.01) | 83 | 4.43 | -101 | 5.39 | 20 | 1.07 | 1875 | 78.9 | 79.2 | 81.5 | 78.3 |
| 2024-01-26 | 9.44 (-0.19) | 0.18 (-0.11) | 0.96 (0.0) | -130 | 6.71 | -94 | 4.85 | -2 | 0.1 | 1937 | 79.3 | 79.9 | 81.0 | 79.1 |
| 2024-01-19 | 9.63 (-0.02) | 0.29 (-0.09) | 0.96 (+0.02) | -29 | 1.0 | -112 | 3.84 | 21 | 0.72 | 2914 | 78.9 | 80.2 | 81.5 | 77.1 |
| 2024-01-12 | 9.65 (+0.04) | 0.38 (-0.02) | 0.94 (-0.07) | 149 | 3.87 | -30 | 0.78 | -76 | 1.97 | 3852 | 80.0 | 80.5 | 82.7 | 78.5 |
| 2024-01-05 | 9.61 (-0.18) | 0.4 (-0.07) | 1.01 (-0.06) | 119 | 2.74 | -89 | 2.05 | -83 | 1.91 | 4337 | 80.6 | 84.6 | 84.7 | 80.6 |
| 2023-12-29 | 9.79 (-0.08) | 0.47 (-0.02) | 1.07 (-0.03) | -413 | 12.14 | -23 | 0.68 | -29 | 0.85 | 3403 | 84.1 | 83.5 | 85.5 | 82.6 |
| 2023-12-22 | 9.87 (-0.54) | 0.49 (0.0) | 1.1 (-0.05) | -714 | 13.32 | -1 | 0.02 | -61 | 1.14 | 5359 | 83.5 | 85.5 | 87.7 | 83.5 |
| 2023-12-15 | 10.41 (-0.82) | 0.49 (0.0) | 1.15 (-0.17) | -1008 | 11.55 | 1 | 0.01 | -213 | 2.44 | 8726 | 86.4 | 91.6 | 92.8 | 86.3 |
| 2023-12-08 | 11.23 (-1.11) | 0.49 (0.0) | 1.32 (-0.16) | -1138 | 5.11 | 0 | 0.0 | -189 | 0.85 | 22284 | 91.2 | 92.5 | 97.6 | 87.0 |
| 2023-12-01 | 12.34 (+1.03) | 0.49 (0.0) | 1.48 (-0.13) | 1504 | 11.42 | 0 | 0.0 | -170 | 1.29 | 13168 | 91.5 | 91.5 | 92.8 | 86.8 |
| 2023-11-24 | 11.31 (-0.21) | 0.49 (0.0) | 1.61 (+0.14) | -614 | 3.34 | 1 | 0.01 | 172 | 0.94 | 18375 | 91.0 | 86.0 | 93.4 | 85.4 |
| 2023-11-17 | 11.52 (-0.94) | 0.49 (+0.01) | 1.47 (+0.03) | -1045 | 11.46 | 20 | 0.22 | 44 | 0.48 | 9122 | 85.1 | 89.0 | 90.2 | 84.8 |
| 2023-11-10 | 12.46 (-0.76) | 0.48 (0.0) | 1.44 (-0.14) | -975 | 3.59 | 0 | 0.0 | -173 | 0.64 | 27169 | 87.2 | 91.7 | 96.0 | 84.7 |
| 2023-11-03 | 13.22 (+0.68) | 0.48 (+0.02) | 1.58 (+0.38) | 544 | 2.09 | 19 | 0.07 | 465 | 1.79 | 26039 | 90.9 | 83.8 | 94.8 | 82.5 |
| 2023-10-27 | 12.54 (+0.91) | 0.46 (-0.03) | 1.2 (+0.13) | 1341 | 3.28 | -43 | 0.11 | 158 | 0.39 | 40849 | 83.3 | 71.4 | 90.9 | 70.5 |
| 2023-10-20 | 11.63 (-1.0) | 0.49 (+0.09) | 1.07 (-0.05) | -1251 | 15.14 | 106 | 1.28 | -65 | 0.79 | 8261 | 71.8 | 77.2 | 78.9 | 67.9 |
| 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 | |||
| 2023-10-13 | 12.63 (+0.93) | 0.4 (0.0) | 1.12 (-0.02) | 948 | 9.73 | 0 | 0.0 | -28 | 0.29 | 9740 | 78.1 | 74.3 | 79.5 | 74.2 |
| 2023-10-06 | 11.7 (-0.08) | 0.4 (0.0) | 1.14 (+0.01) | -96 | 1.72 | 0 | 0.0 | 14 | 0.25 | 5585 | 71.7 | 73.2 | 75.0 | 71.4 |
| 2023-09-28 | 11.78 (-0.34) | 0.4 (0.0) | 1.13 (0.0) | -382 | 4.04 | 0 | 0.0 | 2 | 0.02 | 9457 | 72.8 | 71.8 | 74.7 | 70.4 |
| 2023-09-22 | 12.12 (-0.01) | 0.4 (0.0) | 1.13 (+0.02) | -64 | 0.88 | 0 | 0.0 | 28 | 0.38 | 7293 | 71.4 | 69.6 | 72.4 | 66.8 |
| 2023-09-15 | 12.13 (+0.06) | 0.4 (0.0) | 1.11 (+0.06) | 128 | 3.33 | 0 | 0.0 | 72 | 1.87 | 3844 | 69.8 | 69.8 | 70.8 | 66.7 |
| 2023-09-08 | 12.07 (+0.47) | 0.4 (0.0) | 1.05 (+0.02) | 538 | 8.85 | 0 | 0.0 | 30 | 0.49 | 6081 | 69.3 | 64.1 | 71.9 | 64.0 |
| 2023-09-01 | 11.6 (-0.34) | 0.4 (0.0) | 1.03 (+0.07) | -597 | 16.37 | 0 | 0.0 | 77 | 2.11 | 3646 | 64.2 | 67.1 | 67.1 | 64.0 |
| 2023-08-25 | 11.94 (-0.13) | 0.4 (0.0) | 0.96 (+0.02) | -265 | 4.36 | -1 | 0.02 | 31 | 0.51 | 6079 | 66.9 | 68.7 | 71.6 | 66.1 |
| 2023-08-18 | 12.07 (+0.19) | 0.4 (0.0) | 0.94 (-0.01) | 292 | 5.28 | 0 | 0.0 | -15 | 0.27 | 5532 | 67.7 | 68.0 | 70.7 | 65.8 |
| 2023-08-11 | 11.88 (-0.79) | 0.4 (+0.08) | 0.95 (+0.01) | -867 | 5.71 | 99 | 0.65 | 16 | 0.11 | 15181 | 68.9 | 66.8 | 75.1 | 65.3 |
| 2023-08-04 | 12.67 (+0.24) | 0.32 (-0.01) | 0.94 (-0.01) | 201 | 3.82 | -14 | 0.27 | -15 | 0.29 | 5262 | 63.4 | 69.9 | 70.5 | 62.2 |
| 2023-07-28 | 12.43 (-0.48) | 0.33 (0.0) | 0.95 (-0.02) | -709 | 9.2 | -2 | 0.03 | -25 | 0.32 | 7707 | 68.8 | 68.3 | 71.0 | 66.5 |
| 2023-07-21 | 12.91 (-0.84) | 0.33 (+0.01) | 0.97 (+0.02) | -1247 | 5.17 | 22 | 0.09 | 19 | 0.08 | 24106 | 68.0 | 75.9 | 83.4 | 66.8 |
| 2023-07-14 | 13.75 (+0.43) | 0.32 (+0.01) | 0.95 (+0.1) | 701 | 7.73 | 2 | 0.02 | 127 | 1.4 | 9065 | 69.0 | 69.2 | 72.0 | 66.1 |
| 2023-07-07 | 13.32 (+1.08) | 0.31 (-0.05) | 0.85 (-0.01) | 1433 | 14.13 | 4 | 0.04 | -12 | 0.12 | 10140 | 69.2 | 68.5 | 72.5 | 68.0 |
| 2023-06-30 | 12.24 (-1.34) | 0.36 (0.0) | 0.86 (0.0) | -1525 | 10.17 | 1 | 0.01 | -1 | 0.01 | 14991 | 67.6 | 62.9 | 70.8 | 61.7 |
| 2023-06-21 | 13.58 (+0.48) | 0.36 (0.0) | 0.86 (+0.01) | 557 | 24.2 | 0 | 0.0 | 15 | 0.65 | 2302 | 62.9 | 62.0 | 63.4 | 60.1 |
| 2023-06-16 | 13.1 (+0.23) | 0.36 (0.0) | 0.85 (+0.01) | 234 | 5.6 | 0 | 0.0 | 7 | 0.17 | 4177 | 62.0 | 61.2 | 63.0 | 59.1 |
| 2023-06-09 | 12.87 (+0.63) | 0.36 (0.0) | 0.84 (-0.05) | 826 | 18.87 | 0 | 0.0 | -58 | 1.32 | 4378 | 60.9 | 63.5 | 63.6 | 59.8 |
| 2023-06-02 | 12.24 (+0.56) | 0.36 (+0.05) | 0.89 (0.0) | 601 | 5.76 | 55 | 0.53 | 4 | 0.04 | 10426 | 63.0 | 62.9 | 65.0 | 61.0 |
| 2023-05-26 | 11.68 (+0.4) | 0.31 (0.0) | 0.89 (0.0) | 390 | 2.11 | 0 | 0.0 | 1 | 0.01 | 18471 | 62.0 | 57.0 | 63.7 | 57.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 11.28 (+0.64) | 0.31 (-0.09) | 0.89 (+0.08) | 908 | 22.14 | -108 | 2.63 | 98 | 2.39 | 4102 | 55.8 | 53.9 | 56.6 | 53.5 |
| 2023-05-12 | 10.64 (+0.39) | 0.4 (0.0) | 0.81 (-0.03) | 354 | 4.04 | 0 | 0.0 | -34 | 0.39 | 8758 | 54.7 | 53.1 | 56.2 | 51.1 |
| 2023-05-05 | 10.25 (-0.24) | 0.4 (0.0) | 0.84 (+0.01) | -287 | 13.2 | 0 | 0.0 | 7 | 0.32 | 2175 | 52.3 | 53.4 | 53.9 | 51.7 |
| 2023-04-28 | 10.49 (+0.24) | 0.4 (0.0) | 0.83 (0.0) | 348 | 7.9 | 0 | 0.0 | 6 | 0.14 | 4404 | 53.0 | 53.6 | 54.6 | 51.6 |
| 2023-04-21 | 10.25 (+0.11) | 0.4 (0.0) | 0.83 (+0.01) | 121 | 1.13 | -4 | 0.04 | 3 | 0.03 | 10693 | 53.3 | 55.5 | 56.4 | 52.3 |
| 2023-04-14 | 10.14 (-0.85) | 0.4 (+0.09) | 0.82 (+0.02) | -1092 | 7.11 | 112 | 0.73 | 31 | 0.2 | 15350 | 56.8 | 53.7 | 57.2 | 50.8 |
| 2023-04-07 | 10.99 (+0.43) | 0.31 (0.0) | 0.8 (+0.02) | 517 | 6.96 | 0 | 0.0 | 27 | 0.36 | 7427 | 53.1 | 47.9 | 53.6 | 47.55 |
| 2023-03-31 | 10.56 (+0.18) | 0.31 (+0.02) | 0.78 (+0.01) | 202 | 4.53 | 0 | 0.0 | 2 | 0.04 | 4463 | 47.35 | 47.3 | 48.05 | 44.75 |
| 2023-03-24 | 10.38 (+0.11) | 0.29 (0.0) | 0.77 (+0.01) | 159 | 14.07 | 0 | 0.0 | 16 | 1.42 | 1130 | 47.2 | 46.25 | 47.3 | 45.85 |
| 2023-03-17 | 10.27 (+0.3) | 0.29 (0.0) | 0.76 (-0.01) | 353 | 16.49 | 0 | 0.0 | -14 | 0.65 | 2141 | 46.4 | 44.6 | 47.05 | 43.9 |
| 2023-03-10 | 9.97 (+0.28) | 0.29 (0.0) | 0.77 (+0.01) | 325 | 12.85 | 0 | 0.0 | 12 | 0.47 | 2530 | 45.3 | 45.5 | 47.6 | 45.3 |
| 2023-03-03 | 9.69 (+0.21) | 0.29 (0.0) | 0.76 (0.0) | 277 | 30.71 | 0 | 0.0 | 7 | 0.78 | 902 | 45.35 | 44.5 | 45.45 | 44.4 |
| 2023-02-24 | 9.48 (+0.34) | 0.29 (0.0) | 0.76 (-0.01) | 411 | 16.54 | 0 | 0.0 | -12 | 0.48 | 2485 | 44.5 | 44.5 | 45.5 | 44.15 |
| 2023-02-17 | 9.14 (+0.07) | 0.29 (0.0) | 0.77 (+0.01) | 106 | 5.91 | 0 | 0.0 | 11 | 0.61 | 1794 | 44.3 | 43.3 | 44.55 | 42.95 |
| 2023-02-10 | 9.07 (+0.34) | 0.29 (0.0) | 0.76 (+0.02) | 394 | 21.97 | 0 | 0.0 | 15 | 0.84 | 1793 | 43.2 | 42.9 | 43.9 | 42.9 |
| 2023-02-03 | 8.73 (+0.52) | 0.29 (0.0) | 0.74 (+0.01) | 686 | 22.94 | 0 | 0.0 | 15 | 0.5 | 2990 | 42.9 | 40.8 | 44.0 | 40.8 |
| 2023-01-17 | 8.21 (+0.01) | 0.29 (-0.02) | 0.73 (0.0) | 0 | 0.0 | -29 | 6.73 | 6 | 1.39 | 431 | 40.8 | 40.3 | 41.0 | 39.85 |
| 2023-01-13 | 8.2 (-0.14) | 0.31 (0.0) | 0.73 (+0.02) | -176 | 12.75 | 0 | 0.0 | 24 | 1.74 | 1380 | 40.3 | 41.4 | 41.4 | 40.0 |
| 2023-01-06 | 8.34 (+0.3) | 0.31 (0.0) | 0.71 (0.0) | 373 | 15.5 | 0 | 0.0 | 2 | 0.08 | 2406 | 41.65 | 40.15 | 42.5 | 39.55 |
| 2022-12-30 | 8.04 (+0.02) | 0.31 (-0.02) | 0.71 (-0.01) | -4 | 0.51 | 0 | 0.0 | -12 | 1.53 | 783 | 40.0 | 40.75 | 40.75 | 39.7 |
| 2022-12-23 | 8.02 (+0.11) | 0.33 (0.0) | 0.72 (0.0) | 144 | 7.56 | 0 | 0.0 | -8 | 0.42 | 1906 | 40.25 | 39.75 | 41.8 | 39.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 7.91 (-0.01) | 0.33 (0.0) | 0.72 (-0.02) | -20 | 1.71 | 0 | 0.0 | -23 | 1.97 | 1170 | 39.75 | 40.65 | 41.25 | 39.5 |
| 2022-12-09 | 7.92 (-0.14) | 0.33 (-0.01) | 0.74 (+0.01) | -160 | 4.28 | 0 | 0.0 | 9 | 0.24 | 3737 | 40.45 | 39.65 | 42.25 | 38.45 |
| 2022-12-02 | 8.06 (0.0) | 0.34 (-0.02) | 0.73 (-0.02) | -11 | 1.04 | -28 | 2.65 | -16 | 1.51 | 1057 | 39.6 | 38.4 | 39.75 | 38.0 |
| 2022-11-25 | 8.06 (-0.05) | 0.36 (0.0) | 0.75 (0.0) | -62 | 13.14 | 0 | 0.0 | 2 | 0.42 | 472 | 38.6 | 38.4 | 39.15 | 37.8 |
| 2022-11-18 | 8.11 (-0.05) | 0.36 (-0.04) | 0.75 (-0.01) | -37 | 3.68 | -50 | 4.97 | -16 | 1.59 | 1006 | 38.15 | 38.75 | 38.95 | 37.6 |
| 2022-11-11 | 8.16 (-0.16) | 0.4 (0.0) | 0.76 (0.0) | -196 | 17.12 | 0 | 0.0 | -3 | 0.26 | 1145 | 38.1 | 37.95 | 39.05 | 37.1 |
| 2022-11-04 | 8.32 (+0.03) | 0.4 (0.0) | 0.76 (0.0) | 36 | 9.92 | 0 | 0.0 | 2 | 0.55 | 363 | 36.1 | 34.9 | 36.2 | 34.85 |
| 2022-10-28 | 8.29 (-0.17) | 0.4 (0.0) | 0.76 (+0.04) | -204 | 32.96 | 0 | 0.0 | 49 | 7.92 | 619 | 34.7 | 35.9 | 35.9 | 34.35 |
| 2022-10-21 | 8.46 (-0.17) | 0.4 (-0.02) | 0.72 (0.0) | -213 | 36.92 | -25 | 4.33 | 6 | 1.04 | 577 | 35.15 | 36.6 | 37.0 | 35.0 |
| 2022-10-14 | 8.63 (-0.04) | 0.42 (+0.04) | 0.72 (+0.01) | -53 | 6.43 | 50 | 6.07 | 5 | 0.61 | 824 | 36.6 | 38.2 | 38.2 | 35.5 |
| 2022-10-07 | 8.67 (0.0) | 0.38 (+0.04) | 0.71 (0.0) | 0 | 0.0 | 50 | 5.88 | 1 | 0.12 | 850 | 38.8 | 37.45 | 39.7 | 37.1 |
| 2022-09-30 | 8.67 (+0.03) | 0.34 (0.0) | 0.71 (0.0) | 16 | 1.17 | 0 | 0.0 | 3 | 0.22 | 1364 | 37.7 | 38.6 | 38.65 | 36.3 |
| 2022-09-23 | 8.64 (0.0) | 0.34 (0.0) | 0.71 (-0.08) | -62 | 5.34 | 0 | 0.0 | -97 | 8.35 | 1162 | 39.1 | 40.5 | 40.55 | 38.45 |
| 2022-09-16 | 8.64 (+0.16) | 0.34 (+0.04) | 0.79 (-0.01) | 160 | 5.79 | 50 | 1.81 | -11 | 0.4 | 2764 | 40.35 | 39.15 | 41.0 | 38.5 |
| 2022-09-08 | 8.48 (-0.02) | 0.3 (0.0) | 0.8 (-0.01) | -27 | 2.34 | 0 | 0.0 | -19 | 1.64 | 1156 | 38.75 | 39.05 | 40.75 | 37.75 |
| 2022-09-02 | 8.5 (+0.08) | 0.3 (+0.03) | 0.81 (-0.02) | 97 | 9.6 | 30 | 2.97 | -22 | 2.18 | 1010 | 39.0 | 38.5 | 39.7 | 37.85 |
| 2022-08-26 | 8.42 (+0.18) | 0.27 (0.0) | 0.83 (0.0) | 224 | 24.81 | 0 | 0.0 | -3 | 0.33 | 903 | 38.8 | 38.15 | 39.65 | 37.95 |
| 2022-08-19 | 8.24 (+0.24) | 0.27 (0.0) | 0.83 (-0.06) | 291 | 26.94 | 0 | 0.0 | -73 | 6.76 | 1080 | 38.15 | 38.55 | 38.6 | 37.45 |
| 2022-08-12 | 8.0 (+0.19) | 0.27 (+0.01) | 0.89 (+0.05) | 279 | 19.66 | 20 | 1.41 | 68 | 4.79 | 1419 | 38.45 | 37.15 | 38.6 | 36.85 |
| 2022-08-05 | 7.81 (+0.03) | 0.26 (+0.09) | 0.84 (+0.07) | 56 | 5.68 | 110 | 11.16 | 82 | 8.32 | 986 | 36.85 | 36.2 | 37.7 | 35.1 |
| 2022-07-29 | 7.78 (+0.06) | 0.17 (+0.06) | 0.77 (0.0) | 62 | 8.59 | 70 | 9.7 | 1 | 0.14 | 722 | 36.0 | 34.2 | 36.1 | 34.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 7.72 (-0.06) | 0.11 (+0.06) | 0.77 (0.0) | -64 | 7.01 | 72 | 7.89 | -1 | 0.11 | 913 | 34.3 | 33.25 | 35.45 | 33.05 |
| 2022-07-15 | 7.78 (-0.23) | 0.05 (+0.05) | 0.77 (0.0) | -136 | 5.62 | 60 | 2.48 | 7 | 0.29 | 2418 | 33.1 | 37.7 | 37.7 | 32.35 |
| 2022-07-08 | 8.01 (-0.22) | 0.0 (0.0) | 0.77 (+0.02) | -273 | 24.42 | 0 | 0.0 | 15 | 1.34 | 1118 | 36.85 | 36.0 | 37.4 | 35.2 |
| 2022-07-01 | 8.23 (-0.17) | 0.0 (0.0) | 0.75 (+0.01) | -223 | 18.83 | 0 | 0.0 | 16 | 1.35 | 1184 | 35.4 | 37.95 | 37.95 | 35.0 |
| 2022-06-24 | 8.4 (-0.02) | 0.0 (0.0) | 0.74 (+0.06) | -42 | 4.21 | 0 | 0.0 | 78 | 7.82 | 998 | 37.4 | 38.55 | 38.75 | 36.75 |
| 2022-06-17 | 8.42 (-0.14) | 0.0 (0.0) | 0.68 (+0.02) | -185 | 19.94 | 0 | 0.0 | 26 | 2.8 | 928 | 38.65 | 39.75 | 39.8 | 38.15 |
| 2022-06-10 | 8.56 (-0.1) | 0.0 (0.0) | 0.66 (+0.01) | -219 | 11.77 | 0 | 0.0 | 6 | 0.32 | 1861 | 40.2 | 40.5 | 42.3 | 39.55 |
| 2022-06-02 | 8.66 (0.0) | 0.0 (0.0) | 0.65 (0.0) | 21 | 1.43 | 0 | 0.0 | 3 | 0.2 | 1466 | 40.0 | 39.3 | 40.35 | 39.1 |
| 2022-05-27 | 8.66 (0.0) | 0.0 (0.0) | 0.65 (+0.01) | 8 | 0.89 | 0 | 0.0 | 15 | 1.66 | 901 | 38.35 | 37.5 | 38.65 | 37.3 |
| 2022-05-20 | 8.66 (-0.07) | 0.0 (0.0) | 0.64 (-0.13) | -133 | 8.36 | 0 | 0.0 | -162 | 10.18 | 1591 | 37.35 | 37.5 | 38.85 | 36.5 |
| 2022-05-13 | 8.73 (-0.22) | 0.0 (0.0) | 0.77 (0.0) | -304 | 23.49 | 0 | 0.0 | 4 | 0.31 | 1294 | 37.2 | 38.9 | 39.0 | 36.6 |
| 2022-05-06 | 8.95 (-0.14) | 0.0 (0.0) | 0.77 (+0.01) | -177 | 19.28 | 0 | 0.0 | 1 | 0.11 | 918 | 39.05 | 39.0 | 39.85 | 38.5 |
| 2022-04-29 | 9.09 (-0.18) | 0.0 (0.0) | 0.76 (-0.01) | -234 | 18.77 | 0 | 0.0 | -6 | 0.48 | 1247 | 39.05 | 40.0 | 40.0 | 38.2 |
| 2022-04-22 | 9.27 (-0.05) | 0.0 (0.0) | 0.77 (+0.11) | -60 | 4.43 | 0 | 0.0 | 132 | 9.76 | 1353 | 40.55 | 39.3 | 40.8 | 38.0 |
| 2022-04-15 | 9.32 (+0.09) | 0.0 (0.0) | 0.66 (-0.02) | 43 | 1.59 | 0 | 0.0 | -18 | 0.67 | 2697 | 39.3 | 41.7 | 41.8 | 39.1 |
| 2022-04-08 | 9.23 (-0.09) | 0.0 (0.0) | 0.68 (-0.03) | -106 | 8.71 | 0 | 0.0 | -47 | 3.86 | 1217 | 41.75 | 42.65 | 42.65 | 41.15 |
| 2022-04-01 | 9.32 (-0.3) | 0.0 (0.0) | 0.71 (+0.02) | -370 | 11.11 | 0 | 0.0 | 31 | 0.93 | 3329 | 42.7 | 43.35 | 44.75 | 42.2 |
| 2022-03-25 | 9.62 (-0.38) | 0.0 (0.0) | 0.69 (+0.01) | -532 | 20.34 | 0 | 0.0 | 6 | 0.23 | 2616 | 43.4 | 43.4 | 44.35 | 42.3 |
| 2022-03-18 | 10.0 (+0.19) | 0.0 (0.0) | 0.68 (-0.01) | 209 | 6.7 | 0 | 0.0 | -10 | 0.32 | 3120 | 42.8 | 42.75 | 43.15 | 40.9 |
| 2022-03-11 | 9.81 (+0.42) | 0.0 (0.0) | 0.69 (-0.01) | 483 | 10.12 | 0 | 0.0 | -4 | 0.08 | 4775 | 42.65 | 43.35 | 44.05 | 41.7 |
| 2022-03-04 | 9.39 (-0.29) | 0.0 (0.0) | 0.7 (+0.01) | -207 | 4.17 | 0 | 0.0 | 3 | 0.06 | 4959 | 44.1 | 46.1 | 46.45 | 44.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 9.68 (+0.31) | 0.0 (0.0) | 0.69 (-0.01) | 341 | 1.83 | 0 | 0.0 | -8 | 0.04 | 18588 | 46.3 | 49.1 | 51.2 | 44.25 |
| 2022-02-18 | 9.37 (-0.8) | 0.0 (0.0) | 0.7 (-0.25) | -1122 | 3.18 | 0 | 0.0 | -301 | 0.85 | 35305 | 49.1 | 42.35 | 51.5 | 42.35 |
| 2022-02-11 | 10.17 (+0.56) | 0.0 (0.0) | 0.95 (+0.14) | 687 | 17.76 | 0 | 0.0 | 164 | 4.24 | 3869 | 43.1 | 40.75 | 44.05 | 40.15 |
| 2022-01-26 | 9.61 (+0.09) | 0.0 (0.0) | 0.81 (+0.08) | 118 | 10.66 | 0 | 0.0 | 101 | 9.12 | 1107 | 40.0 | 40.7 | 40.75 | 39.4 |
| 2022-01-21 | 9.52 (+0.57) | 0.0 (0.0) | 0.73 (+0.01) | 697 | 30.37 | 0 | 0.0 | 17 | 0.74 | 2295 | 40.75 | 39.7 | 41.45 | 39.55 |
| 2022-01-14 | 8.95 (+0.43) | 0.0 (0.0) | 0.72 (+0.04) | 567 | 7.57 | 0 | 0.0 | 39 | 0.52 | 7494 | 39.75 | 41.35 | 43.45 | 38.2 |
| 2022-01-07 | 8.52 (+0.48) | 0.0 (0.0) | 0.68 (+0.04) | 593 | 15.45 | 0 | 0.0 | 48 | 1.25 | 3837 | 41.45 | 41.35 | 42.3 | 40.0 |
| 2021-12-30 | 8.04 (+0.37) | 0.0 (0.0) | 0.64 (-0.02) | 383 | 4.13 | 0 | 0.0 | -16 | 0.17 | 9267 | 41.35 | 39.2 | 42.95 | 39.1 |
| 2021-12-24 | 7.67 (+0.03) | 0.0 (0.0) | 0.66 (0.0) | 45 | 2.15 | 0 | 0.0 | -2 | 0.1 | 2092 | 39.2 | 38.75 | 39.9 | 38.5 |
| 2021-12-17 | 7.64 (+0.18) | 0.0 (0.0) | 0.66 (0.0) | 217 | 13.73 | 0 | 0.0 | -3 | 0.19 | 1580 | 38.6 | 38.05 | 38.75 | 37.9 |
| 2021-12-10 | 7.46 (+0.04) | 0.0 (0.0) | 0.66 (+0.02) | 45 | 3.91 | 0 | 0.0 | 20 | 1.74 | 1152 | 38.0 | 37.55 | 38.75 | 37.35 |
| 2021-12-03 | 7.42 (+0.17) | 0.0 (0.0) | 0.64 (0.0) | 214 | 20.3 | 0 | 0.0 | 6 | 0.57 | 1054 | 37.55 | 36.35 | 37.9 | 36.3 |
| 2021-11-26 | 7.25 (+0.08) | 0.0 (0.0) | 0.64 (0.0) | 93 | 11.33 | 0 | 0.0 | 4 | 0.49 | 821 | 37.1 | 37.35 | 37.65 | 36.6 |
| 2021-11-19 | 7.17 (+0.08) | 0.0 (0.0) | 0.64 (+0.01) | 100 | 9.16 | 0 | 0.0 | 3 | 0.27 | 1092 | 37.25 | 36.35 | 37.75 | 36.3 |
| 2021-11-12 | 7.09 (+0.03) | 0.0 (0.0) | 0.63 (0.0) | 38 | 6.08 | 0 | 0.0 | 9 | 1.44 | 625 | 35.5 | 36.35 | 36.6 | 35.3 |
| 2021-11-05 | 7.06 (+0.02) | 0.0 (0.0) | 0.63 (0.0) | 25 | 2.32 | 0 | 0.0 | 0 | 0.0 | 1079 | 36.5 | 35.4 | 36.85 | 35.35 |
| 2021-10-29 | 7.04 (+0.03) | 0.0 (0.0) | 0.63 (0.0) | 32 | 5.51 | 0 | 0.0 | -2 | 0.34 | 581 | 34.15 | 34.5 | 35.6 | 34.0 |
| 2021-10-22 | 7.01 (0.0) | 0.0 (0.0) | 0.63 (0.0) | -1 | 0.26 | 0 | 0.0 | 4 | 1.03 | 388 | 34.6 | 34.0 | 34.8 | 34.0 |
| 2021-10-15 | 7.01 (-0.07) | 0.0 (0.0) | 0.63 (+0.01) | -78 | 24.38 | 0 | 0.0 | 2 | 0.62 | 320 | 34.05 | 33.85 | 34.1 | 33.1 |
| 2021-10-08 | 7.08 (-0.12) | 0.0 (0.0) | 0.62 (-0.02) | -151 | 23.45 | 0 | 0.0 | -15 | 2.33 | 644 | 33.85 | 33.85 | 34.35 | 32.5 |
| 2021-10-01 | 7.2 (-0.31) | 0.0 (0.0) | 0.64 (-0.01) | -338 | 38.54 | 0 | 0.0 | -17 | 1.94 | 877 | 33.85 | 35.0 | 35.1 | 33.75 |
| 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 | |||
| 2021-09-24 | 7.51 (-0.07) | 0.0 (0.0) | 0.65 (-0.01) | -92 | 36.22 | 0 | 0.0 | -13 | 5.12 | 254 | 34.9 | 35.0 | 35.3 | 34.8 |
| 2021-09-17 | 7.58 (-0.07) | 0.0 (0.0) | 0.66 (-0.05) | -60 | 13.61 | 0 | 0.0 | -65 | 14.74 | 441 | 35.55 | 35.85 | 35.85 | 35.15 |
| 2021-09-10 | 7.65 (-0.04) | 0.0 (0.0) | 0.71 (-0.05) | -42 | 6.86 | 0 | 0.0 | -59 | 9.64 | 612 | 35.2 | 36.0 | 36.0 | 34.75 |
| 2021-09-03 | 7.69 (+0.04) | 0.0 (0.0) | 0.76 (0.0) | 48 | 12.77 | 0 | 0.0 | 5 | 1.33 | 376 | 36.0 | 35.3 | 36.1 | 35.05 |
| 2021-08-27 | 7.65 (0.0) | 0.0 (0.0) | 0.76 (+0.01) | -5 | 1.42 | 0 | 0.0 | 8 | 2.28 | 351 | 35.25 | 34.6 | 35.5 | 34.6 |
| 2021-08-20 | 7.65 (-0.25) | 0.0 (0.0) | 0.75 (-0.02) | -304 | 25.65 | 0 | 0.0 | -27 | 2.28 | 1185 | 34.4 | 35.55 | 35.55 | 34.0 |
| 2021-08-13 | 7.9 (-0.14) | 0.0 (0.0) | 0.77 (0.0) | -163 | 17.81 | 0 | 0.0 | 0 | 0.0 | 915 | 35.55 | 36.5 | 36.65 | 35.55 |
| 2021-08-06 | 8.04 (-0.03) | 0.0 (0.0) | 0.77 (0.0) | -46 | 8.52 | 0 | 0.0 | 5 | 0.93 | 540 | 36.5 | 37.05 | 37.05 | 36.4 |
| 2021-07-30 | 8.07 (0.0) | 0.0 (0.0) | 0.77 (0.0) | 4 | 0.4 | 0 | 0.0 | 1 | 0.1 | 990 | 36.45 | 36.4 | 37.45 | 36.05 |
| 2021-07-23 | 8.07 (-0.1) | 0.0 (0.0) | 0.77 (0.0) | -124 | 11.53 | 0 | 0.0 | 3 | 0.28 | 1075 | 36.35 | 37.3 | 37.3 | 36.1 |
| 2021-07-16 | 8.17 (-0.06) | 0.0 (0.0) | 0.77 (+0.01) | -64 | 4.42 | 0 | 0.0 | 3 | 0.21 | 1449 | 37.0 | 37.15 | 37.8 | 36.55 |
| 2021-07-09 | 8.23 (-0.12) | 0.0 (0.0) | 0.76 (0.0) | -159 | 13.15 | 0 | 0.0 | 0 | 0.0 | 1209 | 36.85 | 36.75 | 37.2 | 36.6 |
| 2021-07-02 | 8.35 (-0.91) | 0.0 (0.0) | 0.76 (+0.05) | -1004 | 17.73 | 0 | 0.0 | 60 | 1.06 | 5664 | 36.7 | 40.85 | 41.2 | 36.55 |
| 2021-06-25 | 9.26 (-0.18) | 0.0 (0.0) | 0.71 (+0.04) | -181 | 4.93 | 0 | 0.0 | 55 | 1.5 | 3672 | 40.7 | 39.75 | 41.0 | 39.7 |
| 2021-06-18 | 9.44 (+0.06) | 0.0 (0.0) | 0.67 (+0.03) | 82 | 3.65 | 0 | 0.0 | 38 | 1.69 | 2249 | 39.75 | 37.85 | 39.8 | 37.85 |
| 2021-06-11 | 9.38 (-0.16) | 0.0 (0.0) | 0.64 (0.0) | -196 | 17.87 | 0 | 0.0 | 0 | 0.0 | 1097 | 37.4 | 37.8 | 37.95 | 37.1 |
| 2021-06-04 | 9.54 (-0.07) | 0.0 (0.0) | 0.64 (0.0) | -86 | 5.96 | 0 | 0.0 | 0 | 0.0 | 1443 | 38.05 | 37.95 | 38.4 | 37.8 |
| 2021-05-28 | 9.61 (-0.02) | 0.0 (0.0) | 0.64 (0.0) | -4 | 0.33 | 0 | 0.0 | -1 | 0.08 | 1213 | 38.15 | 36.2 | 38.45 | 36.2 |
| 2021-05-21 | 9.63 (-0.08) | 0.0 (0.0) | 0.64 (0.0) | -85 | 2.99 | 0 | 0.0 | 4 | 0.14 | 2841 | 36.4 | 33.55 | 37.45 | 33.55 |
| 2021-05-14 | 9.71 (-0.62) | 0.0 (-0.01) | 0.64 (+0.01) | -801 | 19.28 | -15 | 0.36 | 2 | 0.05 | 4155 | 36.0 | 39.2 | 39.4 | 34.3 |
| 2021-05-07 | 10.33 (-0.44) | 0.01 (0.0) | 0.63 (0.0) | -543 | 12.81 | 0 | 0.0 | 2 | 0.05 | 4238 | 39.1 | 41.2 | 41.2 | 37.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 10.77 (+0.13) | 0.01 (0.0) | 0.63 (0.0) | 140 | 6.01 | 0 | 0.0 | 0 | 0.0 | 2329 | 41.2 | 41.7 | 42.0 | 40.9 |
| 2021-04-23 | 10.64 (-0.32) | 0.01 (0.0) | 0.63 (-0.01) | -423 | 11.33 | -2 | 0.05 | -6 | 0.16 | 3733 | 41.45 | 42.65 | 42.65 | 40.45 |
| 2021-04-16 | 10.96 (+0.33) | 0.01 (0.0) | 0.64 (-0.04) | 395 | 8.14 | 0 | 0.0 | -57 | 1.17 | 4854 | 42.25 | 43.4 | 44.5 | 40.0 |
| 2021-04-09 | 10.63 (+0.05) | 0.01 (0.0) | 0.68 (-0.01) | 71 | 2.09 | 0 | 0.0 | -6 | 0.18 | 3402 | 43.4 | 42.4 | 44.25 | 42.35 |
| 2021-04-01 | 10.58 (+0.1) | 0.01 (0.0) | 0.69 (+0.07) | 181 | 4.93 | 0 | 0.0 | 90 | 2.45 | 3673 | 42.4 | 44.15 | 44.2 | 42.1 |
| 2021-03-26 | 10.48 (-0.22) | 0.01 (0.0) | 0.62 (0.0) | -254 | 2.56 | 0 | 0.0 | -2 | 0.02 | 9936 | 43.4 | 43.1 | 44.45 | 42.0 |
| 2021-03-19 | 10.7 (+0.45) | 0.01 (0.0) | 0.62 (0.0) | 571 | 6.4 | 0 | 0.0 | 2 | 0.02 | 8920 | 42.85 | 41.05 | 43.15 | 40.5 |
| 2021-03-12 | 10.25 (+0.48) | 0.01 (0.0) | 0.62 (+0.06) | 597 | 7.48 | 0 | 0.0 | 72 | 0.9 | 7983 | 40.8 | 39.2 | 42.0 | 38.75 |
| 2021-03-05 | 9.77 (+0.16) | 0.01 (0.0) | 0.56 (-0.01) | 191 | 5.77 | 0 | 0.0 | -12 | 0.36 | 3313 | 38.8 | 39.7 | 40.15 | 38.25 |
| 2021-02-26 | 9.61 (+0.48) | 0.01 (0.0) | 0.57 (+0.01) | 565 | 7.89 | 0 | 0.0 | 11 | 0.15 | 7161 | 39.1 | 37.9 | 40.0 | 37.3 |
| 2021-02-19 | 9.13 (+0.36) | 0.01 (0.0) | 0.56 (0.0) | 442 | 20.35 | 0 | 0.0 | 1 | 0.05 | 2172 | 37.5 | 37.0 | 37.8 | 36.2 |
| 2021-02-05 | 8.77 (-0.33) | 0.01 (0.0) | 0.56 (-0.03) | -318 | 9.03 | 0 | 0.0 | -38 | 1.08 | 3521 | 36.1 | 36.2 | 36.85 | 34.45 |
| 2021-01-29 | 9.1 (-0.39) | 0.01 (0.0) | 0.59 (0.0) | -466 | 14.02 | 0 | 0.0 | 0 | 0.0 | 3323 | 36.5 | 37.4 | 37.4 | 35.85 |
| 2021-01-22 | 9.49 (-0.04) | 0.01 (0.0) | 0.59 (0.0) | -41 | 0.78 | -1 | 0.02 | 1 | 0.02 | 5271 | 37.3 | 39.15 | 39.2 | 36.9 |
| 2021-01-15 | 9.53 (+0.76) | 0.01 (0.0) | 0.59 (+0.01) | 1254 | 13.82 | 0 | 0.0 | 5 | 0.06 | 9071 | 39.15 | 37.2 | 39.45 | 37.2 |
| 2021-01-08 | 8.77 (+0.26) | 0.01 (+0.01) | 0.58 (0.0) | 289 | 6.11 | 18 | 0.38 | 6 | 0.13 | 4727 | 37.2 | 36.4 | 38.2 | 35.95 |
| 2020-12-31 | 8.51 (+0.18) | 0.0 (0.0) | 0.58 (0.0) | 208 | 8.8 | 0 | 0.0 | 0 | 0.0 | 2363 | 36.4 | 37.35 | 37.65 | 36.4 |
| 2020-12-25 | 8.33 (+0.53) | 0.0 (0.0) | 0.58 (0.0) | 579 | 13.34 | 0 | 0.0 | -3 | 0.07 | 4339 | 37.3 | 37.3 | 37.3 | 35.4 |
| 2020-12-18 | 7.8 (-0.88) | 0.0 (0.0) | 0.58 (0.0) | -1462 | 11.24 | 0 | 0.0 | 1 | 0.01 | 13003 | 36.9 | 36.7 | 39.95 | 36.7 |
| 2020-12-11 | 8.68 (+0.35) | 0.0 (-0.02) | 0.58 (0.0) | 554 | 9.75 | -30 | 0.53 | -1 | 0.02 | 5683 | 36.45 | 36.35 | 37.9 | 35.45 |
| 2020-12-04 | 8.33 (+0.12) | 0.02 (0.0) | 0.58 (+0.02) | 200 | 6.69 | 0 | 0.0 | 28 | 0.94 | 2988 | 36.3 | 36.8 | 37.1 | 35.9 |
| 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 | |||
| 2020-11-27 | 8.21 (-0.08) | 0.02 (0.0) | 0.56 (0.0) | -203 | 2.68 | 0 | 0.0 | 0 | 0.0 | 7586 | 36.65 | 35.15 | 37.45 | 35.15 |
| 2020-11-20 | 8.29 (+0.14) | 0.02 (0.0) | 0.56 (0.0) | 120 | 5.38 | 0 | 0.0 | -1 | 0.04 | 2230 | 35.0 | 33.65 | 35.1 | 33.5 |
| 2020-11-13 | 8.15 (-0.05) | 0.02 (0.0) | 0.56 (-0.12) | -80 | 5.43 | 0 | 0.0 | -146 | 9.91 | 1473 | 33.65 | 34.0 | 34.4 | 33.4 |
| 2020-11-06 | 8.2 (+0.08) | 0.02 (0.0) | 0.68 (+0.01) | 115 | 7.41 | 0 | 0.0 | 7 | 0.45 | 1551 | 33.9 | 33.85 | 34.95 | 33.3 |
| 2020-10-30 | 8.12 (-0.12) | 0.02 (0.0) | 0.67 (-0.02) | -171 | 6.4 | 0 | 0.0 | -21 | 0.79 | 2672 | 33.9 | 34.55 | 35.5 | 33.5 |
| 2020-10-23 | 8.24 (+0.06) | 0.02 (-0.01) | 0.69 (-0.04) | 138 | 11.13 | -8 | 0.65 | -53 | 4.27 | 1240 | 34.45 | 34.25 | 35.25 | 34.05 |
| 2020-10-16 | 8.18 (+0.2) | 0.03 (0.0) | 0.73 (0.0) | 248 | 16.59 | 0 | 0.0 | 4 | 0.27 | 1495 | 34.2 | 34.45 | 34.9 | 33.6 |
| 2020-10-08 | 7.98 (+0.16) | 0.03 (+0.02) | 0.73 (+0.01) | 164 | 8.5 | 30 | 1.55 | 10 | 0.52 | 1930 | 34.4 | 32.7 | 34.85 | 32.7 |
| 2020-09-30 | 7.82 (-0.02) | 0.01 (0.0) | 0.72 (0.0) | -24 | 4.66 | 0 | 0.0 | 6 | 1.17 | 515 | 32.7 | 32.75 | 33.15 | 32.2 |
| 2020-09-25 | 7.84 (-0.24) | 0.01 (0.0) | 0.72 (-0.01) | -270 | 9.97 | 0 | 0.0 | -13 | 0.48 | 2707 | 32.1 | 34.6 | 34.7 | 31.55 |
| 2020-09-18 | 8.08 (+0.06) | 0.01 (0.0) | 0.73 (+0.01) | 82 | 3.08 | 0 | 0.0 | 3 | 0.11 | 2663 | 34.6 | 33.85 | 34.95 | 33.8 |
| 2020-09-11 | 8.02 (-0.82) | 0.01 (0.0) | 0.72 (0.0) | -764 | 11.88 | 0 | 0.0 | 9 | 0.14 | 6429 | 33.65 | 36.6 | 36.7 | 33.5 |
| 2020-09-04 | 8.84 (-0.29) | 0.01 (0.0) | 0.72 (+0.04) | -459 | 4.73 | 0 | 0.0 | 39 | 0.4 | 9713 | 37.0 | 37.15 | 38.7 | 35.8 |
| 2020-08-28 | 9.13 (-0.98) | 0.01 (0.0) | 0.68 (+0.04) | -949 | 12.42 | 0 | 0.0 | 57 | 0.75 | 7638 | 36.65 | 37.65 | 38.25 | 36.1 |
| 2020-08-21 | 10.11 (+0.29) | 0.01 (0.0) | 0.64 (+0.01) | 179 | 1.44 | 0 | 0.0 | 9 | 0.07 | 12418 | 37.1 | 36.2 | 37.8 | 32.8 |
| 2020-08-14 | 9.82 (-0.54) | 0.01 (0.0) | 0.63 (-0.04) | -714 | 4.67 | 0 | 0.0 | -51 | 0.33 | 15288 | 35.85 | 32.85 | 38.05 | 32.1 |
| 2020-08-07 | 10.36 (-0.2) | 0.01 (0.0) | 0.67 (0.0) | -288 | 7.62 | 0 | 0.0 | 10 | 0.26 | 3780 | 32.85 | 33.45 | 34.4 | 32.45 |
| 2020-07-31 | 10.56 (+0.21) | 0.01 (0.0) | 0.67 (-0.04) | 149 | 4.59 | 0 | 0.0 | -53 | 1.63 | 3245 | 33.15 | 32.25 | 33.35 | 31.2 |
| 2020-07-24 | 10.35 (-0.27) | 0.01 (0.0) | 0.71 (-0.03) | -354 | 8.88 | -4 | 0.1 | -35 | 0.88 | 3988 | 32.15 | 32.75 | 34.7 | 31.9 |
| 2020-07-17 | 10.62 (-0.62) | 0.01 (+0.01) | 0.74 (0.0) | -929 | 14.35 | 8 | 0.12 | -6 | 0.09 | 6474 | 32.75 | 35.2 | 35.95 | 32.55 |
| 2020-07-10 | 11.24 (-0.41) | 0.0 (0.0) | 0.74 (0.0) | -314 | 1.19 | 0 | 0.0 | 0 | 0.0 | 26334 | 35.05 | 39.3 | 44.8 | 35.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 11.65 (+0.72) | 0.0 (0.0) | 0.74 (0.0) | 922 | 11.21 | 4 | 0.05 | 0 | 0.0 | 8222 | 38.3 | 34.8 | 39.0 | 34.6 |
| 2020-06-24 | 10.93 (+0.11) | 0.0 (0.0) | 0.74 (0.0) | 144 | 2.96 | 0 | 0.0 | 5 | 0.1 | 4873 | 30.7 | 33.2 | 36.0 | 30.2 |
| 2020-06-19 | 10.82 (+0.32) | 0.0 (0.0) | 0.74 (0.0) | 388 | 14.59 | 0 | 0.0 | -2 | 0.08 | 2659 | 34.05 | 32.9 | 34.25 | 32.9 |
| 2020-06-12 | 10.5 (+0.12) | 0.0 (0.0) | 0.74 (+0.01) | 135 | 4.59 | 0 | 0.0 | 10 | 0.34 | 2939 | 32.85 | 33.75 | 34.1 | 31.9 |
| 2020-06-05 | 10.38 (+0.17) | 0.0 (0.0) | 0.73 (0.0) | 212 | 4.16 | 0 | 0.0 | 5 | 0.1 | 5096 | 33.95 | 33.2 | 34.85 | 33.15 |
| 2020-05-29 | 10.21 (+0.21) | 0.0 (0.0) | 0.73 (0.0) | 269 | 10.23 | 0 | 0.0 | 1 | 0.04 | 2629 | 33.05 | 32.65 | 33.45 | 31.9 |
| 2020-05-22 | 10.0 (-0.09) | 0.0 (0.0) | 0.73 (+0.01) | -141 | 5.47 | 0 | 0.0 | 13 | 0.5 | 2578 | 32.15 | 32.0 | 33.3 | 31.7 |
| 2020-05-15 | 10.09 (+0.07) | 0.0 (0.0) | 0.72 (+0.02) | 72 | 3.12 | 0 | 0.0 | 16 | 0.69 | 2307 | 31.6 | 32.7 | 32.95 | 31.25 |
| 2020-05-08 | 10.02 (-0.72) | 0.0 (0.0) | 0.7 (0.0) | -887 | 14.83 | -5 | 0.08 | 0 | 0.0 | 5980 | 32.5 | 30.9 | 33.25 | 30.55 |
| 2020-04-30 | 10.74 (+0.3) | 0.0 (0.0) | 0.7 (0.0) | 401 | 13.73 | 0 | 0.0 | -1 | 0.03 | 2920 | 31.3 | 29.6 | 31.35 | 29.6 |
| 2020-04-24 | 10.44 (+0.11) | 0.0 (0.0) | 0.7 (-0.01) | 113 | 4.55 | 0 | 0.0 | -11 | 0.44 | 2485 | 29.4 | 29.5 | 29.65 | 28.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 5.86 (+0.02) | 0.16 (0.0) | 0.94 (+0.01) | -391 | 2.43 | 0 | 0.0 | 11 | 0.07 | 16095 | 149.5 | 155.5 | 163.5 | 146.0 |
| 2024-11-29 | 5.84 (-6.52) | 0.16 (0.0) | 0.93 (-0.5) | -9344 | 15.07 | 4 | 0.01 | -603 | 0.97 | 61988 | 154.0 | 173.5 | 181.5 | 146.0 |
| 2024-10-30 | 12.36 (+1.4) | 0.16 (-0.34) | 1.43 (-0.05) | 1770 | 1.74 | -420 | 0.41 | -64 | 0.06 | 101608 | 181.5 | 164.5 | 193.0 | 150.0 |
| 2024-09-30 | 10.96 (-2.63) | 0.5 (-1.24) | 1.48 (+0.05) | -2970 | 4.75 | -1513 | 2.42 | 62 | 0.1 | 62524 | 162.0 | 186.0 | 187.0 | 144.5 |
| 2024-08-30 | 13.59 (+4.07) | 1.74 (+0.09) | 1.43 (+0.11) | 5069 | 7.0 | 111 | 0.15 | 140 | 0.19 | 72446 | 183.5 | 169.0 | 191.0 | 127.0 |
| 2024-07-31 | 9.52 (+0.47) | 1.65 (-0.44) | 1.32 (-0.32) | 205 | 0.27 | -545 | 0.72 | -396 | 0.52 | 75731 | 164.0 | 191.5 | 196.0 | 156.5 |
| 2024-06-28 | 9.05 (+1.76) | 2.09 (+0.46) | 1.64 (+0.08) | 2780 | 1.39 | 570 | 0.29 | 101 | 0.05 | 199720 | 193.0 | 158.0 | 204.0 | 157.5 |
| 2024-05-31 | 7.29 (-1.78) | 1.63 (+0.62) | 1.56 (+0.33) | -3103 | 2.34 | 755 | 0.57 | 398 | 0.3 | 132701 | 154.5 | 140.5 | 174.0 | 138.0 |
| 2024-04-30 | 9.07 (-0.49) | 1.01 (+0.74) | 1.23 (-0.42) | -1035 | 0.82 | 825 | 0.65 | -507 | 0.4 | 126527 | 144.5 | 152.5 | 179.0 | 131.5 |
| 2024-03-29 | 9.56 (-1.53) | 0.27 (+0.18) | 1.65 (+0.44) | -2142 | 1.41 | 212 | 0.14 | 530 | 0.35 | 151558 | 139.0 | 96.0 | 139.0 | 93.4 |
| 2024-02-29 | 11.09 (+1.61) | 0.09 (-0.03) | 1.21 (+0.25) | 2052 | 6.84 | -35 | 0.12 | 306 | 1.02 | 30011 | 95.3 | 80.1 | 96.7 | 78.3 |
| 2024-01-31 | 9.48 (-0.31) | 0.12 (-0.35) | 0.96 (-0.11) | 153 | 1.09 | -395 | 2.81 | -138 | 0.98 | 14075 | 79.8 | 84.6 | 84.7 | 77.1 |
| 2023-12-29 | 9.79 (-2.21) | 0.47 (-0.02) | 1.07 (-0.5) | -2697 | 6.5 | -23 | 0.06 | -602 | 1.45 | 41481 | 84.1 | 91.4 | 97.6 | 82.6 |
| 2023-11-30 | 12.0 (-0.77) | 0.49 (+0.03) | 1.57 (+0.39) | -1392 | 1.61 | 37 | 0.04 | 470 | 0.55 | 86227 | 90.8 | 84.9 | 96.0 | 83.6 |
| 2023-10-31 | 12.77 (+0.99) | 0.46 (+0.06) | 1.18 (+0.05) | 1172 | 1.67 | 66 | 0.09 | 57 | 0.08 | 70378 | 83.1 | 73.2 | 90.9 | 67.9 |
| 2023-09-28 | 11.78 (+0.05) | 0.4 (0.0) | 1.13 (+0.1) | 41 | 0.15 | 0 | 0.0 | 125 | 0.45 | 27635 | 72.8 | 65.4 | 74.7 | 64.0 |
| 2023-08-31 | 11.73 (-0.49) | 0.4 (+0.07) | 1.03 (+0.08) | -760 | 2.28 | 85 | 0.26 | 101 | 0.3 | 33313 | 65.7 | 68.7 | 75.1 | 62.2 |
| 2023-07-31 | 12.22 (-0.02) | 0.33 (-0.03) | 0.95 (+0.09) | -119 | 0.23 | 25 | 0.05 | 109 | 0.21 | 52452 | 67.5 | 68.5 | 83.4 | 66.1 |
| 2023-06-30 | 12.24 (+0.08) | 0.36 (+0.03) | 0.86 (-0.04) | 160 | 0.54 | 29 | 0.1 | -49 | 0.17 | 29500 | 67.6 | 64.1 | 70.8 | 59.1 |
| 2023-05-31 | 12.16 (+1.67) | 0.33 (-0.07) | 0.9 (+0.07) | 1898 | 4.71 | -81 | 0.2 | 88 | 0.22 | 40285 | 62.6 | 53.4 | 64.2 | 51.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 10.49 (-0.07) | 0.4 (+0.09) | 0.83 (+0.05) | -106 | 0.28 | 108 | 0.29 | 67 | 0.18 | 37875 | 53.0 | 47.9 | 57.2 | 47.55 |
| 2023-03-31 | 10.56 (+1.08) | 0.31 (+0.02) | 0.78 (+0.02) | 1316 | 11.78 | 0 | 0.0 | 23 | 0.21 | 11168 | 47.35 | 44.5 | 48.05 | 43.9 |
| 2023-02-24 | 9.48 (+1.03) | 0.29 (0.0) | 0.76 (+0.02) | 1312 | 16.16 | 0 | 0.0 | 15 | 0.18 | 8117 | 44.5 | 42.95 | 45.5 | 42.25 |
| 2023-01-31 | 8.45 (+0.41) | 0.29 (-0.02) | 0.74 (+0.03) | 482 | 9.33 | -29 | 0.56 | 46 | 0.89 | 5164 | 42.15 | 40.15 | 42.5 | 39.55 |
| 2022-12-30 | 8.04 (+0.01) | 0.31 (-0.05) | 0.71 (-0.03) | -12 | 0.14 | -28 | 0.34 | -42 | 0.51 | 8292 | 40.0 | 39.6 | 42.25 | 38.45 |
| 2022-11-30 | 8.03 (-0.27) | 0.36 (-0.04) | 0.74 (-0.02) | -303 | 9.23 | -50 | 1.52 | -25 | 0.76 | 3281 | 39.1 | 35.15 | 39.3 | 35.15 |
| 2022-10-31 | 8.3 (-0.37) | 0.4 (+0.06) | 0.76 (+0.05) | -465 | 15.81 | 75 | 2.55 | 63 | 2.14 | 2941 | 35.15 | 37.45 | 39.7 | 34.35 |
| 2022-09-30 | 8.67 (+0.21) | 0.34 (+0.07) | 0.71 (-0.12) | 136 | 1.98 | 80 | 1.16 | -143 | 2.08 | 6874 | 37.7 | 39.1 | 41.0 | 36.3 |
| 2022-08-31 | 8.46 (+0.68) | 0.27 (+0.1) | 0.83 (+0.06) | 898 | 18.06 | 130 | 2.61 | 71 | 1.43 | 4973 | 39.4 | 36.2 | 39.7 | 35.1 |
| 2022-07-29 | 7.78 (-0.5) | 0.17 (+0.17) | 0.77 (+0.02) | -490 | 8.82 | 202 | 3.64 | 30 | 0.54 | 5553 | 36.0 | 36.7 | 37.7 | 32.35 |
| 2022-06-30 | 8.28 (-0.39) | 0.0 (0.0) | 0.75 (+0.1) | -586 | 11.24 | 0 | 0.0 | 117 | 2.24 | 5213 | 36.85 | 39.8 | 42.3 | 36.5 |
| 2022-05-31 | 8.67 (-0.42) | 0.0 (0.0) | 0.65 (-0.11) | -589 | 10.61 | 0 | 0.0 | -138 | 2.49 | 5550 | 39.8 | 39.0 | 39.85 | 36.5 |
| 2022-04-29 | 9.09 (-0.26) | 0.0 (0.0) | 0.76 (+0.04) | -390 | 5.54 | 0 | 0.0 | 50 | 0.71 | 7037 | 39.05 | 42.8 | 43.1 | 38.0 |
| 2022-03-31 | 9.35 (-0.33) | 0.0 (0.0) | 0.72 (+0.03) | -384 | 2.1 | 0 | 0.0 | 37 | 0.2 | 18280 | 43.05 | 46.1 | 46.45 | 40.9 |
| 2022-02-25 | 9.68 (+0.07) | 0.0 (0.0) | 0.69 (-0.12) | -94 | 0.16 | 0 | 0.0 | -145 | 0.25 | 57763 | 46.3 | 40.75 | 51.5 | 40.15 |
| 2022-01-26 | 9.61 (+1.57) | 0.0 (0.0) | 0.81 (+0.17) | 1975 | 13.4 | 0 | 0.0 | 205 | 1.39 | 14735 | 40.0 | 41.35 | 43.45 | 38.2 |
| 2021-12-30 | 8.04 (+0.66) | 0.0 (0.0) | 0.64 (0.0) | 746 | 5.07 | 0 | 0.0 | 5 | 0.03 | 14711 | 41.35 | 37.35 | 42.95 | 37.1 |
| 2021-11-30 | 7.38 (+0.34) | 0.0 (0.0) | 0.64 (+0.01) | 414 | 10.21 | 0 | 0.0 | 16 | 0.39 | 4055 | 37.35 | 35.4 | 37.75 | 35.3 |
| 2021-10-29 | 7.04 (-0.27) | 0.0 (0.0) | 0.63 (-0.01) | -309 | 14.55 | 0 | 0.0 | -13 | 0.61 | 2123 | 34.15 | 34.2 | 35.6 | 32.5 |
| 2021-09-30 | 7.31 (-0.34) | 0.0 (0.0) | 0.64 (-0.12) | -376 | 16.63 | 0 | 0.0 | -149 | 6.59 | 2261 | 34.2 | 35.5 | 36.1 | 33.9 |
| 2021-08-31 | 7.65 (-0.42) | 0.0 (0.0) | 0.76 (-0.01) | -515 | 16.59 | 0 | 0.0 | -12 | 0.39 | 3104 | 35.1 | 37.05 | 37.05 | 34.0 |
| 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 | |||
| 2021-07-30 | 8.07 (-0.4) | 0.0 (0.0) | 0.77 (+0.01) | -503 | 8.99 | 0 | 0.0 | 7 | 0.13 | 5593 | 36.45 | 37.2 | 37.8 | 36.05 |
| 2021-06-30 | 8.47 (-1.11) | 0.0 (0.0) | 0.76 (+0.12) | -1188 | 9.28 | 0 | 0.0 | 153 | 1.2 | 12803 | 37.2 | 37.95 | 41.2 | 37.0 |
| 2021-05-31 | 9.58 (-1.19) | 0.0 (-0.01) | 0.64 (+0.01) | -1470 | 11.39 | -15 | 0.12 | 7 | 0.05 | 12902 | 37.95 | 41.2 | 41.2 | 33.55 |
| 2021-04-29 | 10.77 (+0.19) | 0.01 (0.0) | 0.63 (-0.06) | 175 | 1.13 | -2 | 0.01 | -69 | 0.44 | 15518 | 41.2 | 43.3 | 44.5 | 40.0 |
| 2021-03-31 | 10.58 (+0.97) | 0.01 (0.0) | 0.69 (+0.12) | 1294 | 3.97 | 0 | 0.0 | 150 | 0.46 | 32631 | 43.25 | 39.7 | 44.45 | 38.25 |
| 2021-02-26 | 9.61 (+0.51) | 0.01 (0.0) | 0.57 (-0.02) | 689 | 5.36 | 0 | 0.0 | -26 | 0.2 | 12855 | 39.1 | 36.2 | 40.0 | 34.45 |
| 2021-01-29 | 9.1 (+0.59) | 0.01 (+0.01) | 0.59 (+0.01) | 1036 | 4.63 | 17 | 0.08 | 12 | 0.05 | 22393 | 36.5 | 36.4 | 39.45 | 35.85 |
| 2020-12-31 | 8.51 (+0.17) | 0.0 (-0.02) | 0.58 (+0.02) | -101 | 0.37 | -30 | 0.11 | 26 | 0.09 | 27610 | 36.4 | 36.5 | 39.95 | 35.4 |
| 2020-11-30 | 8.34 (+0.22) | 0.02 (0.0) | 0.56 (-0.11) | 132 | 0.97 | 0 | 0.0 | -141 | 1.04 | 13608 | 36.3 | 33.85 | 37.45 | 33.3 |
| 2020-10-30 | 8.12 (+0.3) | 0.02 (+0.01) | 0.67 (-0.05) | 379 | 5.16 | 22 | 0.3 | -60 | 0.82 | 7339 | 33.9 | 32.7 | 35.5 | 32.7 |
| 2020-09-30 | 7.82 (-1.56) | 0.01 (0.0) | 0.72 (+0.02) | -1784 | 9.73 | 0 | 0.0 | 30 | 0.16 | 18334 | 32.7 | 38.2 | 38.35 | 31.55 |
| 2020-08-31 | 9.38 (-1.18) | 0.01 (0.0) | 0.7 (+0.03) | -1423 | 3.32 | 0 | 0.0 | 39 | 0.09 | 42820 | 38.35 | 33.45 | 38.7 | 32.1 |
| 2020-07-31 | 10.56 (-0.24) | 0.01 (+0.01) | 0.67 (-0.07) | -414 | 0.91 | 8 | 0.02 | -94 | 0.21 | 45524 | 33.15 | 35.85 | 44.8 | 31.2 |
| 2020-06-30 | 10.8 (+0.59) | 0.0 (0.0) | 0.74 (+0.01) | 767 | 4.19 | 0 | 0.0 | 18 | 0.1 | 18309 | 35.75 | 33.2 | 36.2 | 30.2 |
| 2020-05-29 | 10.21 (-0.53) | 0.0 (0.0) | 0.73 (+0.03) | -687 | 5.09 | -5 | 0.04 | 30 | 0.22 | 13495 | 33.05 | 30.9 | 33.45 | 30.55 |
| 2020-04-30 | 10.74 (+1.01) | 0.0 (0.0) | 0.7 (-0.08) | 1225 | 10.8 | -1 | 0.01 | -97 | 0.86 | 11341 | 31.3 | 27.05 | 31.35 | 26.9 |
| 2020-03-31 | 9.73 (-0.64) | 0.0 (0.0) | 0.78 (-0.05) | -901 | 5.82 | 4 | 0.03 | -56 | 0.36 | 15479 | 27.05 | 28.8 | 29.5 | 19.5 |
| 2020-02-27 | 10.37 (-0.32) | 0.0 (0.0) | 0.83 (-0.03) | -413 | 6.66 | 2 | 0.03 | -34 | 0.55 | 6198 | 29.2 | 29.5 | 30.9 | 28.6 |
| 2020-01-31 | 10.69 () | 0.0 () | 0.86 () | 76 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
