- 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 | 4.69 (+0.07) | 0.81 (0.0) | 1.83 (0.0) | 490 | 36.73 | -18 | 1.35 | 28 | 2.1 | 1334 | 126.5 | 124.5 | 128.0 | 124.5 |
| 2024-11-20 | 4.62 (-0.03) | 0.81 (-0.01) | 1.83 (+0.01) | 0 | 0.0 | -10 | 0.97 | 59 | 5.69 | 1036 | 126.0 | 126.0 | 126.5 | 124.5 |
| 2024-11-19 | 4.65 (+0.03) | 0.82 (+0.01) | 1.82 (+0.01) | 251 | 16.04 | 25 | 1.6 | 70 | 4.47 | 1565 | 126.5 | 124.5 | 126.5 | 122.0 |
| 2024-11-18 | 4.62 (+0.09) | 0.81 (0.0) | 1.81 (0.0) | 629 | 38.12 | 13 | 0.79 | 16 | 0.97 | 1650 | 124.0 | 121.5 | 124.0 | 121.0 |
| 2024-11-15 | 4.53 (+0.07) | 0.81 (0.0) | 1.81 (+0.01) | 448 | 33.86 | -25 | 1.89 | 54 | 4.08 | 1323 | 121.5 | 123.5 | 125.0 | 121.5 |
| 2024-11-14 | 4.46 (-0.13) | 0.81 (0.0) | 1.8 (-0.01) | -717 | 39.31 | 33 | 1.81 | -72 | 3.95 | 1824 | 121.0 | 124.0 | 125.0 | 120.5 |
| 2024-11-13 | 4.59 (-0.04) | 0.81 (0.0) | 1.81 (0.0) | -133 | 13.56 | 15 | 1.53 | -25 | 2.55 | 981 | 124.0 | 124.0 | 125.0 | 123.0 |
| 2024-11-12 | 4.63 (-0.14) | 0.81 (+0.01) | 1.81 (-0.01) | -1124 | 54.4 | 32 | 1.55 | -69 | 3.34 | 2066 | 124.0 | 126.5 | 127.0 | 124.0 |
| 2024-11-11 | 4.77 (-0.06) | 0.8 (+0.03) | 1.82 (-0.01) | -397 | 27.17 | 225 | 15.4 | -59 | 4.04 | 1461 | 129.0 | 129.5 | 129.5 | 126.0 |
| 2024-11-08 | 4.83 (0.0) | 0.77 (0.0) | 1.83 (-0.01) | -70 | 2.97 | 7 | 0.3 | -40 | 1.7 | 2356 | 129.5 | 134.0 | 134.0 | 128.5 |
| 2024-11-07 | 4.83 (+0.25) | 0.77 (+0.02) | 1.84 (+0.04) | 1340 | 37.15 | 116 | 3.22 | 233 | 6.46 | 3607 | 132.0 | 124.0 | 132.0 | 124.0 |
| 2024-11-06 | 4.58 (-0.1) | 0.75 (+0.05) | 1.8 (-0.01) | -1086 | 26.86 | 300 | 7.42 | -11 | 0.27 | 4043 | 124.5 | 124.0 | 125.5 | 122.5 |
| 2024-11-05 | 4.68 (+0.08) | 0.7 (+0.04) | 1.81 (+0.01) | 201 | 9.53 | 238 | 11.28 | 21 | 1.0 | 2109 | 127.5 | 124.0 | 128.0 | 124.0 |
| 2024-11-04 | 4.6 (-0.15) | 0.66 (0.0) | 1.8 (-0.03) | -1449 | 42.71 | 43 | 1.27 | -216 | 6.37 | 3393 | 124.5 | 127.0 | 128.0 | 124.0 |
| 2024-11-01 | 4.75 (+0.03) | 0.66 (0.0) | 1.83 (0.0) | -242 | 10.63 | 4 | 0.18 | 35 | 1.54 | 2276 | 131.5 | 129.5 | 132.0 | 127.0 |
| 2024-10-30 | 4.72 (+0.01) | 0.66 (0.0) | 1.83 (0.0) | 148 | 9.54 | -1 | 0.06 | 30 | 1.93 | 1552 | 133.0 | 132.0 | 135.0 | 131.0 |
| 2024-10-29 | 4.71 (-0.06) | 0.66 (0.0) | 1.83 (-0.02) | -561 | 21.0 | 1 | 0.04 | -160 | 5.99 | 2672 | 130.0 | 135.5 | 135.5 | 129.0 |
| 2024-10-28 | 4.77 (-0.03) | 0.66 (0.0) | 1.85 (0.0) | -139 | 11.83 | -6 | 0.51 | 16 | 1.36 | 1175 | 136.0 | 136.0 | 137.5 | 134.0 |
| 2024-10-25 | 4.8 (-0.04) | 0.66 (0.0) | 1.85 (0.0) | -317 | 24.42 | 0 | 0.0 | -21 | 1.62 | 1298 | 136.0 | 137.0 | 138.0 | 135.5 |
| 2024-10-24 | 4.84 (-0.06) | 0.66 (0.0) | 1.85 (-0.01) | -320 | 18.39 | -5 | 0.29 | -77 | 4.43 | 1740 | 137.0 | 140.5 | 140.5 | 137.0 |
| 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 | 4.9 (-0.07) | 0.66 (0.0) | 1.86 (-0.01) | -257 | 11.46 | -10 | 0.45 | -58 | 2.59 | 2242 | 140.5 | 141.5 | 142.5 | 139.5 |
| 2024-10-22 | 4.97 (-0.35) | 0.66 (0.0) | 1.87 (+0.01) | -2174 | 34.57 | 5 | 0.08 | 48 | 0.76 | 6289 | 140.5 | 138.0 | 143.0 | 138.0 |
| 2024-10-21 | 5.32 (-0.01) | 0.66 (-0.08) | 1.86 (+0.01) | 288 | 13.22 | -21 | 0.96 | 70 | 3.21 | 2179 | 138.0 | 135.5 | 139.5 | 134.5 |
| 2024-10-18 | 5.33 (-0.04) | 0.74 (0.0) | 1.85 (-0.01) | -329 | 26.38 | 1 | 0.08 | -18 | 1.44 | 1247 | 133.5 | 138.0 | 138.0 | 133.0 |
| 2024-10-17 | 5.37 (+0.03) | 0.74 (0.0) | 1.86 (+0.03) | -64 | 3.99 | -18 | 1.12 | 131 | 8.16 | 1606 | 136.5 | 136.0 | 140.5 | 136.0 |
| 2024-10-16 | 5.34 (-0.05) | 0.74 (0.0) | 1.83 (+0.05) | -348 | 16.36 | 0 | 0.0 | 370 | 17.4 | 2127 | 135.5 | 134.5 | 137.5 | 133.5 |
| 2024-10-15 | 5.39 (-0.03) | 0.74 (0.0) | 1.78 (+0.01) | 23 | 2.41 | 0 | 0.0 | 27 | 2.83 | 954 | 137.0 | 137.5 | 139.5 | 136.5 |
| 2024-10-14 | 5.42 (+0.01) | 0.74 (0.0) | 1.77 (0.0) | 92 | 12.2 | 11 | 1.46 | 14 | 1.86 | 754 | 136.5 | 136.5 | 137.0 | 134.5 |
| 2024-10-11 | 5.41 (+0.02) | 0.74 (0.0) | 1.77 (-0.01) | 278 | 25.25 | -11 | 1.0 | -54 | 4.9 | 1101 | 134.5 | 135.0 | 137.5 | 134.0 |
| 2024-10-09 | 5.39 (-0.03) | 0.74 (-0.01) | 1.78 (0.0) | -211 | 11.28 | -26 | 1.39 | -15 | 0.8 | 1870 | 135.0 | 138.0 | 139.5 | 134.5 |
| 2024-10-08 | 5.42 (+0.03) | 0.75 (0.0) | 1.78 (-0.01) | -582 | 28.49 | 1 | 0.05 | -53 | 2.59 | 2043 | 136.5 | 139.0 | 140.5 | 135.5 |
| 2024-10-07 | 5.39 (+0.09) | 0.75 (0.0) | 1.79 (+0.01) | 589 | 33.6 | -12 | 0.68 | 37 | 2.11 | 1753 | 141.5 | 139.5 | 141.5 | 138.5 |
| 2024-10-04 | 5.3 (-0.2) | 0.75 (0.0) | 1.78 (-0.01) | 101 | 4.63 | -11 | 0.5 | -34 | 1.56 | 2180 | 136.5 | 139.0 | 140.0 | 136.0 |
| 2024-10-01 | 5.5 (-0.04) | 0.75 (0.0) | 1.79 (-0.02) | -221 | 17.27 | -5 | 0.39 | -102 | 7.97 | 1280 | 141.0 | 144.5 | 144.5 | 140.0 |
| 2024-09-30 | 5.54 (-0.03) | 0.75 (0.0) | 1.81 (0.0) | 53 | 3.9 | 1 | 0.07 | 3 | 0.22 | 1358 | 142.5 | 140.5 | 144.0 | 140.0 |
| 2024-09-27 | 5.57 (+0.12) | 0.75 (0.0) | 1.81 (+0.01) | 906 | 30.33 | -1 | 0.03 | 52 | 1.74 | 2987 | 142.5 | 140.5 | 145.0 | 140.0 |
| 2024-09-26 | 5.45 (-0.02) | 0.75 (0.0) | 1.8 (+0.01) | -54 | 3.7 | -2 | 0.14 | 65 | 4.46 | 1459 | 138.5 | 141.0 | 142.0 | 138.5 |
| 2024-09-25 | 5.47 (+0.04) | 0.75 (0.0) | 1.79 (0.0) | 207 | 11.26 | -8 | 0.44 | 13 | 0.71 | 1838 | 139.0 | 140.0 | 141.5 | 139.0 |
| 2024-09-24 | 5.43 (-0.11) | 0.75 (+0.03) | 1.79 (0.0) | -389 | 29.56 | 231 | 17.55 | -21 | 1.6 | 1316 | 138.0 | 138.5 | 139.5 | 137.5 |
| 2024-09-23 | 5.54 (-0.04) | 0.72 (+0.08) | 1.79 (+0.01) | -271 | 19.22 | 535 | 37.94 | 45 | 3.19 | 1410 | 140.0 | 137.0 | 140.0 | 136.0 |
| 2024-09-20 | 5.58 (-0.07) | 0.64 (+0.13) | 1.78 (0.0) | -690 | 17.76 | 787 | 20.25 | 28 | 0.72 | 3886 | 137.0 | 136.5 | 140.5 | 136.5 |
| 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 | 5.65 (-0.16) | 0.51 (+0.15) | 1.78 (+0.01) | -976 | 37.7 | 1025 | 39.59 | 62 | 2.39 | 2589 | 135.0 | 134.5 | 136.5 | 131.5 |
| 2024-09-18 | 5.81 (-0.16) | 0.36 (+0.15) | 1.77 (0.0) | -854 | 33.13 | 915 | 35.49 | 6 | 0.23 | 2578 | 133.0 | 134.0 | 135.5 | 132.0 |
| 2024-09-16 | 5.97 (-0.04) | 0.21 (0.0) | 1.77 (-0.01) | -467 | 22.21 | 0 | 0.0 | -106 | 5.04 | 2103 | 133.0 | 134.5 | 136.5 | 132.5 |
| 2024-09-13 | 6.01 (+0.06) | 0.21 (+0.08) | 1.78 (0.0) | 222 | 7.46 | 544 | 18.28 | 12 | 0.4 | 2976 | 134.0 | 128.5 | 135.0 | 126.5 |
| 2024-09-12 | 5.95 (-0.01) | 0.13 (0.0) | 1.78 (+0.03) | 195 | 13.18 | 0 | 0.0 | 210 | 14.2 | 1479 | 127.5 | 126.0 | 128.5 | 125.0 |
| 2024-09-11 | 5.96 (+0.05) | 0.13 (0.0) | 1.75 (+0.01) | 381 | 30.58 | 0 | 0.0 | 53 | 4.25 | 1246 | 123.0 | 123.0 | 124.5 | 121.0 |
| 2024-09-10 | 5.91 (+0.01) | 0.13 (0.0) | 1.74 (-0.02) | -118 | 4.79 | 0 | 0.0 | -93 | 3.77 | 2466 | 122.0 | 127.0 | 127.5 | 121.5 |
| 2024-09-09 | 5.9 (+0.04) | 0.13 (0.0) | 1.76 (0.0) | 237 | 13.44 | 0 | 0.0 | -18 | 1.02 | 1763 | 125.5 | 122.0 | 126.0 | 121.5 |
| 2024-09-06 | 5.86 (+0.09) | 0.13 (0.0) | 1.76 (0.0) | 493 | 27.04 | 2 | 0.11 | -9 | 0.49 | 1823 | 127.5 | 129.0 | 130.0 | 127.0 |
| 2024-09-05 | 5.77 (-0.03) | 0.13 (0.0) | 1.76 (-0.03) | -271 | 9.99 | 0 | 0.0 | -226 | 8.33 | 2713 | 128.0 | 134.0 | 134.0 | 127.5 |
| 2024-09-04 | 5.8 (-0.1) | 0.13 (0.0) | 1.79 (-0.03) | -758 | 16.18 | 0 | 0.0 | -152 | 3.24 | 4685 | 130.0 | 133.0 | 135.0 | 130.0 |
| 2024-09-03 | 5.9 (-0.18) | 0.13 (0.0) | 1.82 (0.0) | -790 | 49.04 | 1 | 0.06 | -23 | 1.43 | 1611 | 142.0 | 147.5 | 148.0 | 142.0 |
| 2024-09-02 | 6.08 (-0.05) | 0.13 (0.0) | 1.82 (-0.01) | -140 | 15.12 | 0 | 0.0 | -43 | 4.64 | 926 | 146.5 | 150.0 | 150.0 | 146.5 |
| 2024-08-30 | 6.13 (+0.03) | 0.13 (0.0) | 1.83 (0.0) | 193 | 8.46 | 0 | 0.0 | -14 | 0.61 | 2280 | 147.0 | 148.5 | 149.5 | 147.0 |
| 2024-08-29 | 6.1 (-0.03) | 0.13 (0.0) | 1.83 (+0.01) | -105 | 2.09 | 0 | 0.0 | 74 | 1.47 | 5030 | 147.0 | 144.0 | 148.0 | 143.5 |
| 2024-08-28 | 6.13 (+0.1) | 0.13 (0.0) | 1.82 (0.0) | -134 | 16.26 | 0 | 0.0 | 5 | 0.61 | 824 | 145.5 | 147.0 | 147.5 | 145.0 |
| 2024-08-27 | 6.03 (-0.1) | 0.13 (0.0) | 1.82 (-0.01) | -542 | 25.2 | 0 | 0.0 | -75 | 3.49 | 2151 | 147.0 | 148.0 | 148.0 | 144.0 |
| 2024-08-26 | 6.13 (+0.12) | 0.13 (0.0) | 1.83 (-0.01) | 754 | 27.47 | 1 | 0.04 | -31 | 1.13 | 2745 | 149.0 | 147.5 | 152.0 | 147.0 |
| 2024-08-23 | 6.01 (-0.09) | 0.13 (0.0) | 1.84 (-0.01) | -621 | 22.1 | 2 | 0.07 | -100 | 3.56 | 2810 | 147.0 | 148.0 | 149.0 | 145.0 |
| 2024-08-22 | 6.1 (-0.1) | 0.13 (0.0) | 1.85 (+0.01) | -816 | 15.09 | 0 | 0.0 | 41 | 0.76 | 5408 | 150.5 | 147.5 | 155.0 | 147.5 |
| 2024-08-21 | 6.2 (+0.02) | 0.13 (0.0) | 1.84 (0.0) | 40 | 4.09 | 1 | 0.1 | 43 | 4.39 | 979 | 147.5 | 147.0 | 149.5 | 147.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 6.18 (-0.04) | 0.13 (0.0) | 1.84 (0.0) | 166 | 17.49 | -5 | 0.53 | -36 | 3.79 | 949 | 148.5 | 150.0 | 151.5 | 148.5 |
| 2024-08-19 | 6.22 (-0.01) | 0.13 (0.0) | 1.84 (-0.01) | -147 | 12.32 | -2 | 0.17 | -48 | 4.02 | 1193 | 148.0 | 148.5 | 149.0 | 146.5 |
| 2024-08-16 | 6.23 (-0.03) | 0.13 (0.0) | 1.85 (0.0) | 366 | 23.34 | -1 | 0.06 | -1 | 0.06 | 1568 | 148.5 | 149.0 | 151.0 | 148.0 |
| 2024-08-15 | 6.26 (-0.09) | 0.13 (0.0) | 1.85 (-0.01) | -385 | 24.76 | 1 | 0.06 | -34 | 2.19 | 1555 | 146.0 | 147.0 | 149.0 | 145.5 |
| 2024-08-14 | 6.35 (+0.06) | 0.13 (0.0) | 1.86 (+0.01) | 396 | 19.52 | 1 | 0.05 | 35 | 1.72 | 2029 | 148.5 | 147.5 | 150.0 | 146.0 |
| 2024-08-13 | 6.29 (-0.04) | 0.13 (0.0) | 1.85 (0.0) | -200 | 12.21 | 1 | 0.06 | 11 | 0.67 | 1638 | 145.0 | 148.0 | 148.0 | 145.0 |
| 2024-08-12 | 6.33 (+0.04) | 0.13 (0.0) | 1.85 (+0.02) | 470 | 17.3 | 0 | 0.0 | 100 | 3.68 | 2716 | 147.5 | 142.5 | 148.0 | 142.0 |
| 2024-08-09 | 6.29 (+0.05) | 0.13 (0.0) | 1.83 (-0.01) | 440 | 19.25 | 0 | 0.0 | -48 | 2.1 | 2286 | 141.5 | 144.5 | 145.0 | 141.5 |
| 2024-08-08 | 6.24 (-0.02) | 0.13 (0.0) | 1.84 (-0.02) | 41 | 1.15 | 0 | 0.0 | -110 | 3.09 | 3563 | 138.5 | 138.0 | 141.0 | 136.0 |
| 2024-08-07 | 6.26 (-0.09) | 0.13 (0.0) | 1.86 (+0.02) | -678 | 14.42 | 4 | 0.09 | 93 | 1.98 | 4701 | 143.0 | 138.0 | 146.0 | 137.5 |
| 2024-08-06 | 6.35 (+0.43) | 0.13 (0.0) | 1.84 (-0.02) | 2676 | 31.71 | 4 | 0.05 | -95 | 1.13 | 8438 | 140.5 | 141.0 | 143.5 | 129.0 |
| 2024-08-05 | 5.92 (+0.11) | 0.13 (0.0) | 1.86 (-0.05) | -442 | 7.86 | 2 | 0.04 | -348 | 6.19 | 5622 | 140.5 | 150.0 | 150.0 | 140.5 |
| 2024-08-02 | 5.81 (-0.26) | 0.13 (0.0) | 1.91 (-0.06) | -2070 | 25.5 | 1 | 0.01 | -405 | 4.99 | 8119 | 156.0 | 163.0 | 164.5 | 154.0 |
| 2024-08-01 | 6.07 (+0.03) | 0.13 (0.0) | 1.97 (+0.02) | -107 | 3.0 | 1 | 0.03 | 158 | 4.43 | 3566 | 169.5 | 170.0 | 174.5 | 168.5 |
| 2024-07-31 | 6.04 (+0.02) | 0.13 (0.0) | 1.95 (-0.02) | -543 | 15.7 | 2 | 0.06 | -98 | 2.83 | 3458 | 166.0 | 169.0 | 169.5 | 163.0 |
| 2024-07-30 | 6.02 (-0.13) | 0.13 (0.0) | 1.97 (-0.03) | -839 | 11.49 | 1 | 0.01 | -210 | 2.88 | 7300 | 170.0 | 173.5 | 174.5 | 162.0 |
| 2024-07-29 | 6.15 (-0.19) | 0.13 (0.0) | 2.0 (+0.01) | -1067 | 28.99 | 3 | 0.08 | 77 | 2.09 | 3681 | 173.5 | 181.0 | 183.0 | 173.5 |
| 2024-07-26 | 6.34 (-0.12) | 0.13 (0.0) | 1.99 (-0.01) | -1133 | 32.71 | 2 | 0.06 | -111 | 3.2 | 3464 | 178.0 | 173.0 | 179.0 | 172.5 |
| 2024-07-23 | 6.46 (+0.05) | 0.13 (0.0) | 2.0 (0.0) | 234 | 7.09 | 2 | 0.06 | 21 | 0.64 | 3300 | 181.5 | 181.0 | 183.5 | 179.5 |
| 2024-07-22 | 6.41 (-0.3) | 0.13 (+0.13) | 2.0 (0.0) | -1867 | 37.49 | 3 | 0.06 | 9 | 0.18 | 4980 | 176.5 | 185.0 | 185.0 | 175.0 |
| 2024-07-19 | 6.71 (-0.19) | 0.0 (0.0) | 2.0 (-0.02) | -1548 | 30.92 | 0 | 0.0 | -173 | 3.46 | 5007 | 183.0 | 192.0 | 192.5 | 183.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 6.9 (+0.38) | 0.0 (0.0) | 2.02 (-0.02) | -136 | 2.22 | 6 | 0.1 | -94 | 1.53 | 6138 | 191.0 | 190.5 | 195.0 | 189.0 |
| 2024-07-17 | 6.52 (+0.51) | 0.0 (0.0) | 2.04 (+0.04) | 2838 | 18.36 | -58 | 0.38 | 279 | 1.81 | 15457 | 195.5 | 185.0 | 198.5 | 182.0 |
| 2024-07-16 | 6.01 (+0.15) | 0.0 (0.0) | 2.0 (+0.02) | 1108 | 16.8 | -344 | 5.22 | 106 | 1.61 | 6595 | 183.5 | 185.5 | 186.5 | 183.0 |
| 2024-07-15 | 5.86 (-0.27) | 0.0 (0.0) | 1.98 (-0.03) | -1468 | 31.19 | -2 | 0.04 | -166 | 3.53 | 4706 | 187.5 | 192.0 | 192.0 | 185.5 |
| 2024-07-12 | 6.13 (-0.08) | 0.0 (0.0) | 2.01 (-0.01) | 389 | 3.84 | 2 | 0.02 | -85 | 0.84 | 10138 | 189.0 | 186.0 | 193.0 | 184.0 |
| 2024-07-11 | 6.21 (-0.11) | 0.0 (0.0) | 2.02 (+0.02) | -975 | 8.26 | 1 | 0.01 | 146 | 1.24 | 11798 | 186.5 | 178.5 | 187.5 | 178.0 |
| 2024-07-10 | 6.32 (-0.4) | 0.0 (0.0) | 2.0 (+0.01) | -2426 | 65.92 | 1 | 0.03 | 4 | 0.11 | 3680 | 176.5 | 179.0 | 180.5 | 176.0 |
| 2024-07-09 | 6.72 (-0.28) | 0.0 (0.0) | 1.99 (-0.01) | -1743 | 53.11 | 1 | 0.03 | -5 | 0.15 | 3282 | 179.0 | 184.5 | 184.5 | 178.5 |
| 2024-07-08 | 7.0 (-0.04) | 0.0 (0.0) | 2.0 (0.0) | -228 | 12.3 | -1 | 0.05 | 8 | 0.43 | 1853 | 184.0 | 183.5 | 185.5 | 181.5 |
| 2024-07-05 | 7.04 (-0.15) | 0.0 (0.0) | 2.0 (0.0) | -564 | 39.25 | 0 | 0.0 | -12 | 0.84 | 1437 | 183.5 | 185.0 | 186.0 | 183.0 |
| 2024-07-04 | 7.19 (-0.05) | 0.0 (0.0) | 2.0 (+0.02) | -198 | 8.5 | -12 | 0.52 | 88 | 3.78 | 2330 | 183.5 | 182.5 | 185.0 | 181.5 |
| 2024-07-03 | 7.24 (+0.17) | 0.0 (-0.27) | 1.98 (+0.05) | 955 | 23.1 | -1872 | 45.27 | 330 | 7.98 | 4135 | 181.0 | 180.5 | 185.5 | 179.5 |
| 2024-07-02 | 7.07 (-0.22) | 0.27 (-0.06) | 1.93 (-0.01) | -1145 | 31.66 | -399 | 11.03 | -41 | 1.13 | 3617 | 178.5 | 182.5 | 183.0 | 178.5 |
| 2024-07-01 | 7.29 (-0.17) | 0.33 (-0.06) | 1.94 (-0.01) | -822 | 26.49 | -399 | 12.86 | -57 | 1.84 | 3103 | 182.5 | 186.0 | 186.0 | 182.5 |
| 2024-06-28 | 7.46 (-0.13) | 0.39 (-0.07) | 1.95 (+0.01) | -582 | 21.95 | -440 | 16.59 | 70 | 2.64 | 2652 | 186.0 | 187.0 | 189.5 | 185.5 |
| 2024-06-27 | 7.59 (+0.35) | 0.46 (-0.5) | 1.94 (-0.01) | 2782 | 50.83 | -3269 | 59.73 | -62 | 1.13 | 5473 | 186.5 | 186.5 | 190.0 | 186.5 |
| 2024-06-26 | 7.24 (+0.31) | 0.96 (-0.46) | 1.95 (0.0) | 2720 | 53.14 | -2975 | 58.12 | -32 | 0.63 | 5119 | 188.0 | 187.5 | 190.5 | 187.0 |
| 2024-06-25 | 6.93 (+0.07) | 1.42 (-0.46) | 1.95 (0.0) | 401 | 5.38 | -2944 | 39.5 | 3 | 0.04 | 7453 | 187.0 | 192.5 | 192.5 | 185.5 |
| 2024-06-24 | 6.86 (+0.26) | 1.88 (-0.46) | 1.95 (-0.01) | 2354 | 36.36 | -2992 | 46.22 | -31 | 0.48 | 6474 | 191.5 | 196.5 | 197.5 | 191.5 |
| 2024-06-21 | 6.6 (+0.01) | 2.34 (-0.46) | 1.96 (0.0) | 2698 | 50.49 | -2990 | 55.95 | -16 | 0.3 | 5344 | 196.5 | 196.5 | 198.5 | 196.5 |
| 2024-06-20 | 6.59 (-0.03) | 2.8 (+0.01) | 1.96 (+0.01) | -221 | 9.46 | 96 | 4.11 | 47 | 2.01 | 2336 | 199.5 | 199.5 | 201.0 | 197.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 6.62 (-0.03) | 2.79 (-0.05) | 1.95 (+0.16) | 153 | 3.2 | -345 | 7.22 | 1042 | 21.81 | 4778 | 198.5 | 197.5 | 201.5 | 197.5 |
| 2024-06-18 | 6.65 (-0.07) | 2.84 (+0.02) | 1.79 (+0.01) | -588 | 22.63 | 137 | 5.27 | 36 | 1.39 | 2598 | 196.5 | 198.0 | 198.0 | 195.0 |
| 2024-06-17 | 6.72 (+0.01) | 2.82 (+0.01) | 1.78 (-0.01) | 12 | 0.74 | 67 | 4.16 | -56 | 3.47 | 1612 | 195.5 | 195.5 | 197.0 | 194.5 |
| 2024-06-14 | 6.71 (-0.05) | 2.81 (0.0) | 1.79 (+0.02) | -293 | 11.44 | 0 | 0.0 | 130 | 5.07 | 2562 | 194.0 | 195.0 | 198.0 | 194.0 |
| 2024-06-13 | 6.76 (-0.1) | 2.81 (0.0) | 1.77 (0.0) | -293 | 15.33 | 9 | 0.47 | 30 | 1.57 | 1911 | 194.0 | 193.0 | 195.0 | 192.5 |
| 2024-06-12 | 6.86 (-0.74) | 2.81 (+0.01) | 1.77 (0.0) | -672 | 22.07 | 56 | 1.84 | -16 | 0.53 | 3045 | 191.0 | 191.0 | 196.5 | 191.0 |
| 2024-06-11 | 7.6 (-0.13) | 2.8 (+0.04) | 1.77 (-0.01) | -772 | 28.01 | 271 | 9.83 | -35 | 1.27 | 2756 | 191.0 | 193.0 | 193.5 | 189.5 |
| 2024-06-07 | 7.73 (-0.17) | 2.76 (+0.03) | 1.78 (+0.02) | -21 | 0.83 | 166 | 6.58 | 93 | 3.69 | 2521 | 194.5 | 191.5 | 195.5 | 191.5 |
| 2024-06-06 | 7.9 (-0.16) | 2.73 (+0.02) | 1.76 (+0.01) | -852 | 34.54 | 181 | 7.34 | 68 | 2.76 | 2467 | 189.5 | 192.0 | 193.5 | 189.5 |
| 2024-06-05 | 8.06 (-0.64) | 2.71 (+0.04) | 1.75 (0.0) | -2755 | 54.98 | 251 | 5.01 | 37 | 0.74 | 5011 | 191.0 | 197.0 | 198.0 | 191.0 |
| 2024-06-04 | 8.7 (-0.34) | 2.67 (+0.03) | 1.75 (+0.01) | -576 | 23.97 | 152 | 6.33 | 41 | 1.71 | 2403 | 197.0 | 196.5 | 199.0 | 195.5 |
| 2024-06-03 | 9.04 (-0.26) | 2.64 (-0.03) | 1.74 (+0.01) | -1272 | 24.29 | -180 | 3.44 | 50 | 0.95 | 5236 | 197.0 | 200.5 | 205.5 | 196.0 |
| 2024-05-31 | 9.3 (-0.15) | 2.67 (-0.1) | 1.73 (-0.03) | -1229 | 5.05 | -659 | 2.71 | -164 | 0.67 | 24353 | 195.5 | 204.0 | 207.0 | 195.5 |
| 2024-05-30 | 9.45 (-0.19) | 2.77 (0.0) | 1.76 (-0.02) | -686 | 21.52 | 12 | 0.38 | -115 | 3.61 | 3188 | 202.5 | 203.5 | 206.5 | 202.5 |
| 2024-05-29 | 9.64 (+0.21) | 2.77 (0.0) | 1.78 (-0.02) | 1237 | 8.38 | 0 | 0.0 | -145 | 0.98 | 14753 | 207.0 | 206.5 | 214.5 | 205.0 |
| 2024-05-28 | 9.43 (+0.28) | 2.77 (-0.02) | 1.8 (+0.03) | 1656 | 31.46 | -103 | 1.96 | 152 | 2.89 | 5264 | 202.0 | 190.5 | 202.0 | 189.0 |
| 2024-05-27 | 9.15 (+0.07) | 2.79 (0.0) | 1.77 (0.0) | 306 | 21.1 | -1 | 0.07 | 37 | 2.55 | 1450 | 188.5 | 184.5 | 189.0 | 184.5 |
| 2024-05-24 | 9.08 (-0.06) | 2.79 (+0.01) | 1.77 (0.0) | -391 | 26.82 | 17 | 1.17 | -37 | 2.54 | 1458 | 186.0 | 187.5 | 187.5 | 185.0 |
| 2024-05-23 | 9.14 (-0.11) | 2.78 (0.0) | 1.77 (0.0) | -593 | 21.36 | 5 | 0.18 | 26 | 0.94 | 2776 | 189.0 | 189.0 | 191.0 | 188.0 |
| 2024-05-22 | 9.25 (+0.11) | 2.78 (-0.01) | 1.77 (0.0) | 681 | 47.59 | 2 | 0.14 | 1 | 0.07 | 1431 | 188.0 | 184.0 | 188.0 | 183.5 |
| 2024-05-21 | 9.14 (-0.12) | 2.79 (0.0) | 1.77 (-0.01) | -416 | 23.33 | -1 | 0.06 | -66 | 3.7 | 1783 | 183.5 | 186.0 | 186.5 | 183.0 |
| 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 | 9.26 (-0.04) | 2.79 (+0.01) | 1.78 (0.0) | -123 | 9.28 | -7 | 0.53 | 12 | 0.9 | 1326 | 187.0 | 190.0 | 190.0 | 187.0 |
| 2024-05-17 | 9.3 (0.0) | 2.78 (-0.01) | 1.78 (0.0) | -396 | 17.33 | -27 | 1.18 | -6 | 0.26 | 2285 | 190.0 | 193.5 | 195.0 | 190.0 |
| 2024-05-16 | 9.3 (+0.2) | 2.79 (0.0) | 1.78 (0.0) | 1325 | 24.54 | 9 | 0.17 | 10 | 0.19 | 5400 | 193.5 | 192.0 | 194.5 | 190.0 |
| 2024-05-15 | 9.1 (-0.11) | 2.79 (0.0) | 1.78 (+0.24) | -817 | 12.81 | -29 | 0.45 | 1507 | 23.62 | 6379 | 191.0 | 188.0 | 192.0 | 182.0 |
| 2024-05-14 | 9.21 (0.0) | 2.79 (0.0) | 1.54 (+0.01) | 34 | 2.03 | -4 | 0.24 | 103 | 6.14 | 1678 | 190.0 | 190.0 | 192.0 | 188.0 |
| 2024-05-13 | 9.21 (+0.12) | 2.79 (0.0) | 1.53 (+0.01) | 725 | 38.06 | 20 | 1.05 | 47 | 2.47 | 1905 | 190.5 | 190.0 | 191.5 | 188.5 |
| 2024-05-10 | 9.09 (+0.11) | 2.79 (-0.01) | 1.52 (0.0) | 732 | 48.28 | -82 | 5.41 | 41 | 2.7 | 1516 | 190.0 | 187.0 | 190.0 | 185.0 |
| 2024-05-09 | 8.98 (+0.04) | 2.8 (-0.01) | 1.52 (0.0) | 120 | 11.95 | -19 | 1.89 | -7 | 0.7 | 1004 | 186.5 | 188.0 | 189.5 | 186.0 |
| 2024-05-08 | 8.94 (+0.07) | 2.81 (+0.01) | 1.52 (+0.01) | 362 | 19.85 | 4 | 0.22 | 40 | 2.19 | 1824 | 189.0 | 185.0 | 189.0 | 183.5 |
| 2024-05-07 | 8.87 (+0.02) | 2.8 (-0.01) | 1.51 (-0.01) | 141 | 8.04 | 5 | 0.29 | -32 | 1.82 | 1754 | 186.0 | 184.0 | 186.5 | 182.0 |
| 2024-05-06 | 8.85 (+0.02) | 2.81 (+0.02) | 1.52 (+0.02) | 17 | 0.64 | 90 | 3.38 | 74 | 2.78 | 2663 | 185.0 | 181.0 | 186.0 | 179.5 |
| 2024-05-03 | 8.83 (+0.14) | 2.79 (-0.01) | 1.5 (-0.02) | 676 | 34.77 | -43 | 2.21 | -89 | 4.58 | 1944 | 184.5 | 185.0 | 188.5 | 183.5 |
| 2024-05-02 | 8.69 (-0.01) | 2.8 (0.0) | 1.52 (0.0) | -138 | 7.31 | 0 | 0.0 | -45 | 2.38 | 1889 | 182.5 | 186.5 | 186.5 | 182.0 |
| 2024-04-30 | 8.7 (-0.05) | 2.8 (0.0) | 1.52 (-0.01) | -419 | 31.01 | 0 | 0.0 | -17 | 1.26 | 1351 | 187.0 | 189.0 | 189.5 | 187.0 |
| 2024-04-29 | 8.75 (+0.06) | 2.8 (0.0) | 1.53 (0.0) | 299 | 19.65 | -27 | 1.77 | -6 | 0.39 | 1522 | 190.5 | 189.0 | 191.0 | 188.0 |
| 2024-04-26 | 8.69 (+0.02) | 2.8 (0.0) | 1.53 (0.0) | -132 | 5.05 | -17 | 0.65 | -40 | 1.53 | 2612 | 188.0 | 191.0 | 191.5 | 186.0 |
| 2024-04-25 | 8.67 (-0.13) | 2.8 (-0.01) | 1.53 (-0.01) | -966 | 23.86 | -71 | 1.75 | -71 | 1.75 | 4048 | 188.0 | 190.5 | 191.0 | 187.5 |
| 2024-04-24 | 8.8 (+0.2) | 2.81 (-0.01) | 1.54 (+0.01) | 1051 | 10.47 | -32 | 0.32 | 108 | 1.08 | 10043 | 194.5 | 187.5 | 197.0 | 187.0 |
| 2024-04-23 | 8.6 (-0.2) | 2.82 (0.0) | 1.53 (0.0) | -1479 | 18.33 | 8 | 0.1 | -9 | 0.11 | 8068 | 185.0 | 183.0 | 186.0 | 178.5 |
| 2024-04-22 | 8.8 (+0.17) | 2.82 (+0.04) | 1.53 (0.0) | 779 | 14.76 | -365 | 6.92 | 5 | 0.09 | 5278 | 174.5 | 171.5 | 178.5 | 171.5 |
| 2024-04-19 | 8.63 (+0.07) | 2.78 (-0.05) | 1.53 (0.0) | -155 | 2.46 | -337 | 5.35 | 12 | 0.19 | 6300 | 171.5 | 177.5 | 177.5 | 171.0 |
| 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 | 8.56 (+0.1) | 2.83 (-0.06) | 1.53 (+0.01) | 87 | 2.5 | -405 | 11.62 | 64 | 1.84 | 3484 | 179.0 | 179.0 | 182.5 | 178.5 |
| 2024-04-17 | 8.46 (-0.07) | 2.89 (-0.02) | 1.52 (+0.03) | -872 | 21.65 | -96 | 2.38 | 153 | 3.8 | 4028 | 181.5 | 185.0 | 186.5 | 181.0 |
| 2024-04-16 | 8.53 (+0.03) | 2.91 (0.0) | 1.49 (+0.01) | -50 | 1.5 | -13 | 0.39 | 83 | 2.49 | 3329 | 185.0 | 187.5 | 188.5 | 183.0 |
| 2024-04-15 | 8.5 (-0.13) | 2.91 (-0.01) | 1.48 (-0.01) | -1083 | 25.83 | -43 | 1.03 | -71 | 1.69 | 4193 | 190.5 | 196.0 | 196.0 | 190.5 |
| 2024-04-12 | 8.63 (+0.02) | 2.92 (0.0) | 1.49 (-0.01) | -317 | 23.67 | -18 | 1.34 | -82 | 6.12 | 1339 | 199.0 | 201.0 | 202.0 | 199.0 |
| 2024-04-11 | 8.61 (-0.09) | 2.92 (0.0) | 1.5 (-0.01) | -888 | 43.96 | -3 | 0.15 | -6 | 0.3 | 2020 | 199.5 | 202.5 | 202.5 | 199.5 |
| 2024-04-10 | 8.7 (-0.05) | 2.92 (0.0) | 1.51 (-0.02) | -571 | 35.14 | -10 | 0.62 | -136 | 8.37 | 1625 | 203.0 | 206.5 | 208.0 | 203.0 |
| 2024-04-09 | 8.75 (+0.08) | 2.92 (0.0) | 1.53 (0.0) | 373 | 25.17 | -12 | 0.81 | -48 | 3.24 | 1482 | 206.5 | 207.0 | 207.5 | 205.0 |
| 2024-04-08 | 8.67 (+0.04) | 2.92 (0.0) | 1.53 (0.0) | 45 | 1.83 | 0 | 0.0 | 9 | 0.37 | 2459 | 206.5 | 208.0 | 209.0 | 205.5 |
| 2024-04-03 | 8.63 (+0.17) | 2.92 (-0.01) | 1.53 (+0.01) | 614 | 25.3 | -44 | 1.81 | 101 | 4.16 | 2427 | 209.0 | 207.0 | 211.0 | 206.5 |
| 2024-04-02 | 8.46 (+0.09) | 2.93 (0.0) | 1.52 (0.0) | 201 | 9.94 | -1 | 0.05 | -14 | 0.69 | 2023 | 208.0 | 210.0 | 210.5 | 206.5 |
| 2024-04-01 | 8.37 (+0.2) | 2.93 (0.0) | 1.52 (+0.01) | 1206 | 27.6 | 0 | 0.0 | 31 | 0.71 | 4369 | 209.5 | 203.0 | 210.0 | 202.5 |
| 2024-03-29 | 8.17 (+0.06) | 2.93 (-0.01) | 1.51 (0.0) | 410 | 20.41 | -33 | 1.64 | 4 | 0.2 | 2009 | 200.5 | 198.5 | 202.0 | 198.0 |
| 2024-03-28 | 8.11 (-0.06) | 2.94 (+0.01) | 1.51 (-0.01) | -401 | 14.6 | 13 | 0.47 | -34 | 1.24 | 2747 | 198.0 | 201.5 | 201.5 | 198.0 |
| 2024-03-27 | 8.17 (-0.08) | 2.93 (0.0) | 1.52 (0.0) | -486 | 22.54 | 16 | 0.74 | -37 | 1.72 | 2156 | 202.0 | 204.0 | 204.0 | 201.0 |
| 2024-03-26 | 8.25 (0.0) | 2.93 (+0.01) | 1.52 (-0.01) | -160 | 8.2 | 43 | 2.2 | -55 | 2.82 | 1952 | 204.0 | 209.5 | 212.5 | 204.0 |
| 2024-03-25 | 8.25 (+0.05) | 2.92 (-0.01) | 1.53 (-0.01) | 326 | 21.45 | -50 | 3.29 | -33 | 2.17 | 1520 | 208.5 | 211.5 | 212.5 | 208.0 |
| 2024-03-22 | 8.2 (+0.05) | 2.93 (-0.01) | 1.54 (0.0) | 514 | 27.38 | -36 | 1.92 | -36 | 1.92 | 1877 | 211.0 | 213.0 | 213.0 | 210.0 |
| 2024-03-21 | 8.15 (-0.1) | 2.94 (+0.01) | 1.54 (-0.01) | -148 | 6.27 | 64 | 2.71 | -63 | 2.67 | 2359 | 212.0 | 214.0 | 216.0 | 211.5 |
| 2024-03-20 | 8.25 (-0.05) | 2.93 (+0.01) | 1.55 (+0.09) | -444 | 14.2 | 25 | 0.8 | 620 | 19.83 | 3126 | 212.5 | 211.5 | 214.0 | 209.5 |
| 2024-03-19 | 8.3 (-0.13) | 2.92 (+0.05) | 1.46 (+0.01) | -488 | 17.57 | 361 | 12.99 | 57 | 2.05 | 2778 | 211.5 | 210.5 | 212.0 | 208.5 |
| 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 | 8.43 (+0.15) | 2.87 (+0.05) | 1.45 (+0.01) | 947 | 28.36 | 301 | 9.01 | 36 | 1.08 | 3339 | 211.0 | 203.5 | 211.0 | 201.5 |
| 2024-03-15 | 8.28 (-0.06) | 2.82 (+0.01) | 1.44 (-0.01) | -367 | 14.56 | 65 | 2.58 | -27 | 1.07 | 2520 | 202.0 | 204.5 | 206.0 | 200.5 |
| 2024-03-14 | 8.34 (-0.01) | 2.81 (-0.01) | 1.45 (+0.01) | 230 | 14.29 | -43 | 2.67 | 65 | 4.04 | 1610 | 206.0 | 203.0 | 206.0 | 201.5 |
| 2024-03-13 | 8.35 (-0.07) | 2.82 (+0.01) | 1.44 (-0.03) | -438 | 17.96 | 68 | 2.79 | -216 | 8.86 | 2439 | 203.0 | 209.5 | 210.5 | 203.0 |
| 2024-03-12 | 8.42 (-0.04) | 2.81 (+0.01) | 1.47 (0.0) | -188 | 11.4 | 64 | 3.88 | 21 | 1.27 | 1649 | 209.0 | 207.0 | 209.5 | 206.5 |
| 2024-03-11 | 8.46 (0.0) | 2.8 (+0.01) | 1.47 (0.0) | -58 | 2.91 | 31 | 1.55 | 1 | 0.05 | 1996 | 207.5 | 205.0 | 208.5 | 204.5 |
| 2024-03-08 | 8.46 (+0.06) | 2.79 (-0.01) | 1.47 (+0.03) | 389 | 8.72 | -49 | 1.1 | 174 | 3.9 | 4462 | 206.5 | 203.5 | 209.0 | 200.5 |
| 2024-03-07 | 8.4 (+0.05) | 2.8 (0.0) | 1.44 (-0.01) | 332 | 11.63 | 3 | 0.11 | -67 | 2.35 | 2854 | 203.5 | 206.0 | 208.0 | 203.5 |
| 2024-03-06 | 8.35 (-0.1) | 2.8 (+0.01) | 1.45 (-0.01) | -350 | 9.67 | 65 | 1.8 | -86 | 2.38 | 3618 | 206.0 | 208.5 | 209.5 | 205.0 |
| 2024-03-05 | 8.45 (-0.2) | 2.79 (-0.01) | 1.46 (0.0) | -725 | 29.65 | -59 | 2.41 | 4 | 0.16 | 2445 | 210.0 | 210.5 | 213.5 | 210.0 |
| 2024-03-04 | 8.65 (+0.1) | 2.8 (+0.02) | 1.46 (-0.01) | 555 | 16.67 | 111 | 3.33 | -27 | 0.81 | 3330 | 209.0 | 210.0 | 211.0 | 208.0 |
| 2024-03-01 | 8.55 (+0.02) | 2.78 (+0.01) | 1.47 (0.0) | -6 | 0.27 | 41 | 1.82 | -2 | 0.09 | 2254 | 210.5 | 211.0 | 214.5 | 210.0 |
| 2024-02-29 | 8.53 (+0.01) | 2.77 (-0.01) | 1.47 (+0.02) | -284 | 7.07 | -3 | 0.07 | 85 | 2.12 | 4016 | 211.5 | 210.0 | 212.0 | 206.5 |
| 2024-02-27 | 8.52 (-0.13) | 2.78 (-0.01) | 1.45 (-0.03) | -1577 | 24.35 | -80 | 1.24 | -183 | 2.83 | 6476 | 210.5 | 221.0 | 222.0 | 209.5 |
| 2024-02-26 | 8.65 (-0.03) | 2.79 (0.0) | 1.48 (0.0) | -430 | 23.38 | -10 | 0.54 | 1 | 0.05 | 1839 | 221.0 | 221.0 | 224.5 | 220.0 |
| 2024-02-23 | 8.68 (-0.04) | 2.79 (0.0) | 1.48 (-0.02) | -476 | 22.54 | -18 | 0.85 | -96 | 4.55 | 2112 | 221.5 | 225.5 | 226.5 | 221.5 |
| 2024-02-22 | 8.72 (-0.08) | 2.79 (0.0) | 1.5 (+0.01) | -1255 | 38.03 | -11 | 0.33 | 38 | 1.15 | 3300 | 225.0 | 227.0 | 228.0 | 224.0 |
| 2024-02-21 | 8.8 (-0.17) | 2.79 (0.0) | 1.49 (+0.14) | -912 | 40.71 | -6 | 0.27 | 882 | 39.38 | 2240 | 228.0 | 228.5 | 230.0 | 227.0 |
| 2024-02-20 | 8.97 (-0.04) | 2.79 (-0.02) | 1.35 (0.0) | -379 | 17.3 | -119 | 5.43 | 27 | 1.23 | 2191 | 229.5 | 231.5 | 231.5 | 228.0 |
| 2024-02-19 | 9.01 (-0.16) | 2.81 (-0.02) | 1.35 (+0.03) | -1238 | 25.74 | -103 | 2.14 | 225 | 4.68 | 4810 | 230.5 | 229.0 | 233.5 | 227.0 |
| 2024-02-16 | 9.17 (+0.19) | 2.83 (-0.02) | 1.32 (+0.01) | 1271 | 54.9 | -109 | 4.71 | 65 | 2.81 | 2315 | 228.0 | 225.5 | 228.0 | 224.5 |
| 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 | 8.98 (+0.03) | 2.85 (0.0) | 1.31 (-0.01) | -89 | 2.31 | -17 | 0.44 | -67 | 1.74 | 3846 | 224.5 | 228.0 | 229.0 | 220.0 |
| 2024-02-05 | 8.95 (+0.03) | 2.85 (0.0) | 1.32 (+0.01) | 421 | 27.07 | -26 | 1.67 | 7 | 0.45 | 1555 | 225.5 | 226.0 | 226.5 | 224.0 |
| 2024-02-02 | 8.92 (+0.09) | 2.85 (0.0) | 1.31 (-0.01) | 485 | 29.04 | 14 | 0.84 | -15 | 0.9 | 1670 | 227.5 | 227.5 | 228.0 | 225.0 |
| 2024-02-01 | 8.83 (+0.02) | 2.85 (0.0) | 1.32 (0.0) | -193 | 13.63 | -29 | 2.05 | -7 | 0.49 | 1416 | 226.5 | 227.0 | 227.0 | 224.5 |
| 2024-01-31 | 8.81 (-0.04) | 2.85 (-0.01) | 1.32 (0.0) | -308 | 16.09 | -32 | 1.67 | -42 | 2.19 | 1914 | 227.0 | 227.5 | 229.5 | 227.0 |
| 2024-01-30 | 8.85 (-0.02) | 2.86 (0.0) | 1.32 (-0.01) | -402 | 16.39 | -31 | 1.26 | -62 | 2.53 | 2453 | 227.0 | 228.0 | 231.0 | 227.0 |
| 2024-01-29 | 8.87 (+0.02) | 2.86 (0.0) | 1.33 (0.0) | 80 | 3.41 | -2 | 0.09 | -2 | 0.09 | 2346 | 228.0 | 225.0 | 229.0 | 224.5 |
| 2024-01-26 | 8.85 (+0.01) | 2.86 (-0.01) | 1.33 (-0.01) | -86 | 7.42 | 6 | 0.52 | -4 | 0.35 | 1159 | 225.0 | 224.0 | 225.5 | 222.5 |
| 2024-01-25 | 8.84 (+0.02) | 2.87 (0.0) | 1.34 (-0.02) | -216 | 8.69 | -29 | 1.17 | -161 | 6.48 | 2486 | 224.5 | 225.5 | 228.0 | 223.5 |
| 2024-01-24 | 8.82 (-0.06) | 2.87 (0.0) | 1.36 (-0.01) | -549 | 33.6 | -3 | 0.18 | -92 | 5.63 | 1634 | 225.5 | 228.0 | 228.0 | 225.0 |
| 2024-01-23 | 8.88 (+0.05) | 2.87 (-0.02) | 1.37 (0.0) | 333 | 17.25 | -139 | 7.2 | 21 | 1.09 | 1930 | 227.5 | 227.0 | 228.5 | 225.5 |
| 2024-01-22 | 8.83 (+0.05) | 2.89 (+0.19) | 1.37 (-0.01) | 416 | 20.87 | -154 | 7.73 | -47 | 2.36 | 1993 | 225.0 | 224.0 | 226.0 | 223.0 |
| 2024-01-19 | 8.78 (0.0) | 2.7 (-0.02) | 1.38 (+0.01) | -22 | 0.71 | -127 | 4.09 | 22 | 0.71 | 3108 | 221.5 | 220.0 | 224.0 | 219.0 |
| 2024-01-18 | 8.78 (-0.06) | 2.72 (-0.01) | 1.37 (-0.02) | -357 | 17.19 | -101 | 4.86 | -87 | 4.19 | 2077 | 216.5 | 219.0 | 220.0 | 216.5 |
| 2024-01-17 | 8.84 (-0.2) | 2.73 (-0.02) | 1.39 (+0.05) | -1329 | 36.86 | -113 | 3.13 | 336 | 9.32 | 3606 | 218.5 | 222.0 | 224.5 | 218.5 |
| 2024-01-16 | 9.04 (+0.06) | 2.75 (+0.01) | 1.34 (+0.03) | -647 | 22.1 | 57 | 1.95 | 175 | 5.98 | 2927 | 223.5 | 223.5 | 224.0 | 221.0 |
| 2024-01-15 | 8.98 (-0.16) | 2.74 (0.0) | 1.31 (0.0) | -2011 | 51.12 | 0 | 0.0 | -24 | 0.61 | 3934 | 224.0 | 230.0 | 230.0 | 224.0 |
| 2024-01-12 | 9.14 (-0.01) | 2.74 (0.0) | 1.31 (+0.01) | -7 | 0.45 | 1 | 0.06 | 60 | 3.81 | 1573 | 229.0 | 227.5 | 230.0 | 226.0 |
| 2024-01-11 | 9.15 (0.0) | 2.74 (0.0) | 1.3 (0.0) | 93 | 5.66 | 17 | 1.04 | 42 | 2.56 | 1642 | 228.0 | 227.0 | 228.5 | 225.5 |
| 2024-01-10 | 9.15 (+0.09) | 2.74 (-0.06) | 1.3 (+0.01) | -199 | 10.22 | -349 | 17.93 | 49 | 2.52 | 1947 | 225.5 | 225.0 | 227.0 | 224.5 |
| 2024-01-09 | 9.06 (-0.15) | 2.8 (-0.04) | 1.29 (+0.02) | -1011 | 27.07 | -290 | 7.76 | 109 | 2.92 | 3735 | 226.0 | 226.0 | 229.0 | 225.5 |
| 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 | |||
| 2024-01-08 | 9.21 (-0.05) | 2.84 (-0.05) | 1.27 (+0.01) | -1233 | 20.93 | -313 | 5.31 | 61 | 1.04 | 5891 | 224.5 | 227.5 | 229.5 | 223.0 |
| 2024-01-05 | 9.26 (-0.32) | 2.89 (-0.04) | 1.26 (0.0) | -2613 | 44.45 | -294 | 5.0 | 0 | 0.0 | 5878 | 227.0 | 230.0 | 231.0 | 227.0 |
| 2024-01-04 | 9.58 (-0.76) | 2.93 (-0.07) | 1.26 (-0.04) | -5582 | 52.84 | -429 | 4.06 | -237 | 2.24 | 10564 | 231.0 | 240.0 | 240.5 | 230.5 |
| 2024-01-03 | 10.34 (-0.23) | 3.0 (-0.03) | 1.3 (-0.01) | -1504 | 48.08 | -163 | 5.21 | -59 | 1.89 | 3128 | 243.0 | 248.0 | 248.0 | 243.0 |
| 2024-01-02 | 10.57 (-0.16) | 3.03 (+0.08) | 1.31 (-0.01) | -1090 | 33.67 | 475 | 14.67 | -54 | 1.67 | 3237 | 250.0 | 253.0 | 254.0 | 249.0 |
| 2023-12-29 | 10.73 (+0.2) | 2.95 (-0.01) | 1.32 (0.0) | 1305 | 41.88 | -23 | 0.74 | -42 | 1.35 | 3116 | 251.5 | 249.0 | 252.0 | 248.0 |
| 2023-12-28 | 10.53 (-0.1) | 2.96 (-0.02) | 1.32 (-0.03) | -770 | 28.59 | -193 | 7.17 | -194 | 7.2 | 2693 | 248.0 | 250.0 | 250.5 | 246.0 |
| 2023-12-27 | 10.63 (+0.08) | 2.98 (0.0) | 1.35 (-0.01) | 943 | 42.88 | 15 | 0.68 | -56 | 2.55 | 2199 | 250.0 | 249.0 | 250.0 | 248.0 |
| 2023-12-26 | 10.55 (-0.06) | 2.98 (0.0) | 1.36 (-0.03) | -185 | 6.76 | 9 | 0.33 | -146 | 5.33 | 2737 | 247.5 | 248.0 | 250.0 | 246.5 |
| 2023-12-25 | 10.61 (-0.08) | 2.98 (0.0) | 1.39 (0.0) | 554 | 34.24 | 13 | 0.8 | -11 | 0.68 | 1618 | 246.0 | 242.0 | 246.0 | 242.0 |
| 2023-12-22 | 10.69 (-0.08) | 2.98 (-0.4) | 1.39 (-0.01) | 1172 | 21.66 | -2609 | 48.22 | -107 | 1.98 | 5411 | 241.5 | 246.0 | 246.0 | 241.0 |
| 2023-12-21 | 10.77 (+0.21) | 3.38 (-0.38) | 1.4 (-0.01) | 2234 | 44.16 | -2414 | 47.72 | -22 | 0.43 | 5059 | 244.5 | 242.5 | 247.0 | 242.0 |
| 2023-12-20 | 10.56 (+0.31) | 3.76 (-0.37) | 1.41 (+0.01) | 2214 | 38.05 | -2413 | 41.47 | 50 | 0.86 | 5819 | 245.5 | 245.5 | 248.5 | 244.0 |
| 2023-12-19 | 10.25 (+0.14) | 4.13 (-0.4) | 1.4 (-0.01) | 1225 | 24.12 | -2566 | 50.53 | -56 | 1.1 | 5078 | 244.5 | 249.5 | 251.0 | 244.5 |
| 2023-12-18 | 10.11 (+0.15) | 4.53 (-0.22) | 1.41 (0.0) | 884 | 20.48 | -1455 | 33.7 | -22 | 0.51 | 4317 | 251.5 | 252.5 | 253.0 | 247.5 |
| 2023-12-15 | 9.96 (+0.32) | 4.75 (-0.2) | 1.41 (+0.01) | 2121 | 35.83 | -1298 | 21.93 | 66 | 1.11 | 5920 | 252.5 | 253.0 | 256.0 | 251.0 |
| 2023-12-14 | 9.64 (+0.05) | 4.95 (-0.06) | 1.4 (-0.02) | 213 | 5.89 | -355 | 9.81 | -122 | 3.37 | 3618 | 252.0 | 253.5 | 253.5 | 249.0 |
| 2023-12-13 | 9.59 (+0.13) | 5.01 (-0.1) | 1.42 (-0.01) | 801 | 23.41 | -679 | 19.84 | -79 | 2.31 | 3422 | 250.0 | 249.0 | 251.0 | 248.0 |
| 2023-12-12 | 9.46 (-0.15) | 5.11 (-0.16) | 1.43 (+0.01) | -398 | 12.95 | -986 | 32.09 | 94 | 3.06 | 3073 | 248.0 | 254.0 | 254.0 | 248.0 |
| 2023-12-11 | 9.61 (+0.12) | 5.27 (+0.02) | 1.42 (-0.02) | 766 | 32.67 | 87 | 3.71 | -111 | 4.73 | 2345 | 252.5 | 252.0 | 255.0 | 251.5 |
| 2023-12-08 | 9.49 (+0.01) | 5.25 (+0.01) | 1.44 (0.0) | 62 | 2.33 | 53 | 1.99 | -21 | 0.79 | 2658 | 250.0 | 250.0 | 252.5 | 249.0 |
| 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 | 9.48 (-0.17) | 5.24 (0.0) | 1.44 (+0.01) | -613 | 23.79 | 32 | 1.24 | 75 | 2.91 | 2577 | 247.0 | 250.0 | 251.5 | 247.0 |
| 2023-12-06 | 9.65 (-0.39) | 5.24 (+0.1) | 1.43 (-0.01) | -1933 | 32.76 | 652 | 11.05 | -106 | 1.8 | 5901 | 249.0 | 254.5 | 257.0 | 249.0 |
| 2023-12-05 | 10.04 (+0.44) | 5.14 (+0.08) | 1.44 (-0.01) | 3128 | 33.17 | 469 | 4.97 | -60 | 0.64 | 9431 | 252.5 | 248.0 | 255.5 | 248.0 |
| 2023-12-04 | 9.6 (+0.06) | 5.06 (+0.05) | 1.45 (0.0) | 740 | 9.45 | 348 | 4.44 | -2 | 0.03 | 7834 | 250.5 | 243.0 | 251.0 | 241.0 |
| 2023-12-01 | 9.54 (+0.05) | 5.01 (+0.08) | 1.45 (0.0) | 507 | 14.92 | 553 | 16.27 | -12 | 0.35 | 3398 | 249.5 | 244.5 | 250.0 | 243.5 |
| 2023-11-30 | 9.49 (+0.05) | 4.93 (-0.02) | 1.45 (-0.03) | 197 | 4.55 | -162 | 3.74 | -193 | 4.46 | 4326 | 248.0 | 250.5 | 251.5 | 246.5 |
| 2023-11-29 | 9.44 (+0.05) | 4.95 (+0.01) | 1.48 (-0.01) | 717 | 14.37 | 36 | 0.72 | -23 | 0.46 | 4989 | 251.0 | 245.0 | 251.0 | 244.0 |
| 2023-11-28 | 9.39 (+0.16) | 4.94 (+0.05) | 1.49 (+0.04) | 927 | 21.51 | 358 | 8.31 | 212 | 4.92 | 4310 | 245.0 | 239.0 | 245.0 | 238.0 |
| 2023-11-27 | 9.23 (+0.09) | 4.89 (+0.01) | 1.45 (-0.02) | 432 | 20.29 | 71 | 3.33 | -86 | 4.04 | 2129 | 239.0 | 238.0 | 240.5 | 237.0 |
| 2023-11-24 | 9.14 (0.0) | 4.88 (+0.01) | 1.47 (+0.02) | 235 | 12.09 | 40 | 2.06 | 135 | 6.94 | 1944 | 238.0 | 237.0 | 240.5 | 237.0 |
| 2023-11-23 | 9.14 (-0.05) | 4.87 (+0.01) | 1.45 (0.0) | -744 | 33.23 | 59 | 2.64 | 2 | 0.09 | 2239 | 236.5 | 237.0 | 238.0 | 235.0 |
| 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 | 4.69 (+0.16) | 0.81 (0.0) | 1.83 (+0.02) | 1370 | 24.52 | 10 | 0.18 | 173 | 3.1 | 5587 | 126.5 | 121.5 | 128.0 | 121.0 |
| 2024-11-15 | 4.53 (-0.3) | 0.81 (+0.04) | 1.81 (-0.02) | -1923 | 25.11 | 280 | 3.66 | -171 | 2.23 | 7658 | 121.5 | 129.5 | 129.5 | 120.5 |
| 2024-11-08 | 4.83 (+0.08) | 0.77 (+0.11) | 1.83 (0.0) | -1064 | 6.86 | 704 | 4.54 | -13 | 0.08 | 15510 | 129.5 | 127.0 | 134.0 | 122.5 |
| 2024-11-01 | 4.75 (-0.05) | 0.66 (0.0) | 1.83 (-0.02) | -794 | 10.34 | -2 | 0.03 | -79 | 1.03 | 7676 | 131.5 | 136.0 | 137.5 | 127.0 |
| 2024-10-25 | 4.8 (-0.53) | 0.66 (-0.08) | 1.85 (0.0) | -2780 | 20.22 | -31 | 0.23 | -38 | 0.28 | 13750 | 136.0 | 135.5 | 143.0 | 134.5 |
| 2024-10-18 | 5.33 (-0.08) | 0.74 (0.0) | 1.85 (+0.08) | -626 | 9.36 | -6 | 0.09 | 524 | 7.83 | 6690 | 133.5 | 136.5 | 140.5 | 133.0 |
| 2024-10-11 | 5.41 (+0.11) | 0.74 (-0.01) | 1.77 (-0.01) | 74 | 1.09 | -48 | 0.71 | -85 | 1.26 | 6769 | 134.5 | 139.5 | 141.5 | 134.0 |
| 2024-10-04 | 5.3 (-0.27) | 0.75 (0.0) | 1.78 (-0.03) | -67 | 1.39 | -15 | 0.31 | -133 | 2.76 | 4819 | 136.5 | 140.5 | 144.5 | 136.0 |
| 2024-09-27 | 5.57 (-0.01) | 0.75 (+0.11) | 1.81 (+0.03) | 399 | 4.43 | 755 | 8.38 | 154 | 1.71 | 9012 | 142.5 | 137.0 | 145.0 | 136.0 |
| 2024-09-20 | 5.58 (-0.43) | 0.64 (+0.43) | 1.78 (0.0) | -2987 | 26.77 | 2727 | 24.44 | -10 | 0.09 | 11157 | 137.0 | 134.5 | 140.5 | 131.5 |
| 2024-09-13 | 6.01 (+0.15) | 0.21 (+0.08) | 1.78 (+0.02) | 917 | 9.23 | 544 | 5.48 | 164 | 1.65 | 9932 | 134.0 | 122.0 | 135.0 | 121.0 |
| 2024-09-06 | 5.86 (-0.27) | 0.13 (0.0) | 1.76 (-0.07) | -1466 | 12.47 | 3 | 0.03 | -453 | 3.85 | 11760 | 127.5 | 150.0 | 150.0 | 127.0 |
| 2024-08-30 | 6.13 (+0.12) | 0.13 (0.0) | 1.83 (-0.01) | 166 | 1.27 | 1 | 0.01 | -41 | 0.31 | 13032 | 147.0 | 147.5 | 152.0 | 143.5 |
| 2024-08-23 | 6.01 (-0.22) | 0.13 (0.0) | 1.84 (-0.01) | -1378 | 12.15 | -4 | 0.04 | -100 | 0.88 | 11340 | 147.0 | 148.5 | 155.0 | 145.0 |
| 2024-08-16 | 6.23 (-0.06) | 0.13 (0.0) | 1.85 (+0.02) | 647 | 6.8 | 2 | 0.02 | 111 | 1.17 | 9508 | 148.5 | 142.5 | 151.0 | 142.0 |
| 2024-08-09 | 6.29 (+0.48) | 0.13 (0.0) | 1.83 (-0.08) | 2037 | 8.28 | 10 | 0.04 | -508 | 2.06 | 24612 | 141.5 | 150.0 | 150.0 | 129.0 |
| 2024-08-02 | 5.81 (-0.53) | 0.13 (0.0) | 1.91 (-0.08) | -4626 | 17.71 | 8 | 0.03 | -478 | 1.83 | 26126 | 156.0 | 181.0 | 183.0 | 154.0 |
| 2024-07-26 | 6.34 (-0.37) | 0.13 (+0.13) | 1.99 (-0.01) | -2766 | 23.55 | 7 | 0.06 | -81 | 0.69 | 11744 | 178.0 | 185.0 | 185.0 | 172.5 |
| 2024-07-19 | 6.71 (+0.58) | 0.0 (0.0) | 2.0 (-0.01) | 794 | 2.09 | -398 | 1.05 | -48 | 0.13 | 37906 | 183.0 | 192.0 | 198.5 | 182.0 |
| 2024-07-12 | 6.13 (-0.91) | 0.0 (0.0) | 2.01 (+0.01) | -4983 | 16.2 | 4 | 0.01 | 68 | 0.22 | 30753 | 189.0 | 183.5 | 193.0 | 176.0 |
| 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 | 7.04 (-0.42) | 0.0 (-0.39) | 2.0 (+0.05) | -1774 | 12.13 | -2682 | 18.34 | 308 | 2.11 | 14624 | 183.5 | 186.0 | 186.0 | 178.5 |
| 2024-06-28 | 7.46 (+0.86) | 0.39 (-1.95) | 1.95 (-0.01) | 7675 | 28.24 | -12620 | 46.44 | -52 | 0.19 | 27173 | 186.0 | 196.5 | 197.5 | 185.5 |
| 2024-06-21 | 6.6 (-0.11) | 2.34 (-0.47) | 1.96 (+0.17) | 2054 | 12.32 | -3035 | 18.21 | 1053 | 6.32 | 16671 | 196.5 | 195.5 | 201.5 | 194.5 |
| 2024-06-14 | 6.71 (-1.02) | 2.81 (+0.05) | 1.79 (+0.01) | -2030 | 19.75 | 336 | 3.27 | 109 | 1.06 | 10276 | 194.0 | 193.0 | 198.0 | 189.5 |
| 2024-06-07 | 7.73 (-1.57) | 2.76 (+0.09) | 1.78 (+0.05) | -5476 | 31.04 | 570 | 3.23 | 289 | 1.64 | 17639 | 194.5 | 200.5 | 205.5 | 189.5 |
| 2024-05-31 | 9.3 (+0.22) | 2.67 (-0.12) | 1.73 (-0.04) | 1284 | 2.62 | -751 | 1.53 | -235 | 0.48 | 49010 | 195.5 | 184.5 | 214.5 | 184.5 |
| 2024-05-24 | 9.08 (-0.22) | 2.79 (+0.01) | 1.77 (-0.01) | -842 | 9.59 | 16 | 0.18 | -64 | 0.73 | 8776 | 186.0 | 190.0 | 191.0 | 183.0 |
| 2024-05-17 | 9.3 (+0.21) | 2.78 (-0.01) | 1.78 (+0.26) | 871 | 4.94 | -31 | 0.18 | 1661 | 9.41 | 17649 | 190.0 | 190.0 | 195.0 | 182.0 |
| 2024-05-10 | 9.09 (+0.26) | 2.79 (0.0) | 1.52 (+0.02) | 1372 | 15.66 | -2 | 0.02 | 116 | 1.32 | 8762 | 190.0 | 181.0 | 190.0 | 179.5 |
| 2024-05-03 | 8.83 (+0.14) | 2.79 (-0.01) | 1.5 (-0.03) | 418 | 6.23 | -70 | 1.04 | -157 | 2.34 | 6709 | 184.5 | 189.0 | 191.0 | 182.0 |
| 2024-04-26 | 8.69 (+0.06) | 2.8 (+0.02) | 1.53 (0.0) | -747 | 2.49 | -477 | 1.59 | -7 | 0.02 | 30052 | 188.0 | 171.5 | 197.0 | 171.5 |
| 2024-04-19 | 8.63 (0.0) | 2.78 (-0.14) | 1.53 (+0.04) | -2073 | 9.72 | -894 | 4.19 | 241 | 1.13 | 21336 | 171.5 | 196.0 | 196.0 | 171.0 |
| 2024-04-12 | 8.63 (0.0) | 2.92 (0.0) | 1.49 (-0.04) | -1358 | 15.21 | -43 | 0.48 | -263 | 2.95 | 8926 | 199.0 | 208.0 | 209.0 | 199.0 |
| 2024-04-03 | 8.63 (+0.46) | 2.92 (-0.01) | 1.53 (+0.02) | 2021 | 22.91 | -45 | 0.51 | 118 | 1.34 | 8821 | 209.0 | 203.0 | 211.0 | 202.5 |
| 2024-03-29 | 8.17 (-0.03) | 2.93 (0.0) | 1.51 (-0.03) | -311 | 2.99 | -11 | 0.11 | -155 | 1.49 | 10385 | 200.5 | 211.5 | 212.5 | 198.0 |
| 2024-03-22 | 8.2 (-0.08) | 2.93 (+0.11) | 1.54 (+0.1) | 381 | 2.83 | 715 | 5.3 | 614 | 4.55 | 13482 | 211.0 | 203.5 | 216.0 | 201.5 |
| 2024-03-15 | 8.28 (-0.18) | 2.82 (+0.03) | 1.44 (-0.03) | -821 | 8.04 | 185 | 1.81 | -156 | 1.53 | 10216 | 202.0 | 205.0 | 210.5 | 200.5 |
| 2024-03-08 | 8.46 (-0.09) | 2.79 (+0.01) | 1.47 (0.0) | 201 | 1.2 | 71 | 0.42 | -2 | 0.01 | 16712 | 206.5 | 210.0 | 213.5 | 200.5 |
| 2024-03-01 | 8.55 (-0.13) | 2.78 (-0.01) | 1.47 (-0.01) | -2297 | 15.75 | -52 | 0.36 | -99 | 0.68 | 14586 | 210.5 | 221.0 | 224.5 | 206.5 |
| 2024-02-23 | 8.68 (-0.49) | 2.79 (-0.04) | 1.48 (+0.16) | -4260 | 29.07 | -257 | 1.75 | 1076 | 7.34 | 14654 | 221.5 | 229.0 | 233.5 | 221.5 |
| 2024-02-16 | 9.17 (+0.22) | 2.83 (-0.02) | 1.32 (0.0) | 1182 | 19.19 | -126 | 2.05 | -2 | 0.03 | 6161 | 228.0 | 228.0 | 229.0 | 220.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 8.95 (+0.03) | 2.85 (0.0) | 1.32 (+0.01) | 421 | 27.07 | -26 | 1.67 | 7 | 0.45 | 1555 | 225.5 | 226.0 | 226.5 | 224.0 |
| 2024-02-02 | 8.92 (+0.07) | 2.85 (-0.01) | 1.31 (-0.02) | -338 | 3.45 | -80 | 0.82 | -128 | 1.31 | 9800 | 227.5 | 225.0 | 231.0 | 224.5 |
| 2024-01-26 | 8.85 (+0.07) | 2.86 (+0.16) | 1.33 (-0.05) | -102 | 1.11 | -319 | 3.47 | -283 | 3.07 | 9204 | 225.0 | 224.0 | 228.5 | 222.5 |
| 2024-01-19 | 8.78 (-0.36) | 2.7 (-0.04) | 1.38 (+0.07) | -4366 | 27.89 | -284 | 1.81 | 422 | 2.7 | 15655 | 221.5 | 230.0 | 230.0 | 216.5 |
| 2024-01-12 | 9.14 (-0.12) | 2.74 (-0.15) | 1.31 (+0.05) | -2357 | 15.94 | -934 | 6.32 | 321 | 2.17 | 14790 | 229.0 | 227.5 | 230.0 | 223.0 |
| 2024-01-05 | 9.26 (-1.47) | 2.89 (-0.06) | 1.26 (-0.06) | -10789 | 47.3 | -411 | 1.8 | -350 | 1.53 | 22808 | 227.0 | 253.0 | 254.0 | 227.0 |
| 2023-12-29 | 10.73 (+0.04) | 2.95 (-0.03) | 1.32 (-0.07) | 1847 | 14.94 | -179 | 1.45 | -449 | 3.63 | 12366 | 251.5 | 242.0 | 252.0 | 242.0 |
| 2023-12-22 | 10.69 (+0.73) | 2.98 (-1.77) | 1.39 (-0.02) | 7729 | 30.09 | -11457 | 44.6 | -157 | 0.61 | 25686 | 241.5 | 252.5 | 253.0 | 241.0 |
| 2023-12-15 | 9.96 (+0.47) | 4.75 (-0.5) | 1.41 (-0.03) | 3503 | 19.06 | -3231 | 17.58 | -152 | 0.83 | 18379 | 252.5 | 252.0 | 256.0 | 248.0 |
| 2023-12-08 | 9.49 (-0.05) | 5.25 (+0.24) | 1.44 (-0.01) | 1384 | 4.87 | 1554 | 5.47 | -114 | 0.4 | 28404 | 250.0 | 243.0 | 257.0 | 241.0 |
| 2023-12-01 | 9.54 (+0.4) | 5.01 (+0.13) | 1.45 (-0.02) | 2780 | 14.51 | 856 | 4.47 | -102 | 0.53 | 19155 | 249.5 | 238.0 | 251.5 | 237.0 |
| 2023-11-24 | 9.14 (-0.16) | 4.88 (+0.03) | 1.47 (+0.01) | -1451 | 9.92 | 172 | 1.18 | 28 | 0.19 | 14627 | 238.0 | 237.0 | 244.5 | 235.0 |
| 2023-11-17 | 9.3 (+0.07) | 4.85 (+0.01) | 1.46 (+0.05) | 37 | 0.21 | 67 | 0.38 | 343 | 1.93 | 17735 | 237.0 | 230.0 | 240.0 | 229.0 |
| 2023-11-10 | 9.23 (-0.18) | 4.84 (-0.04) | 1.41 (+0.01) | -1061 | 5.34 | -259 | 1.3 | 83 | 0.42 | 19886 | 228.0 | 235.0 | 238.0 | 222.0 |
| 2023-11-03 | 9.41 (-0.52) | 4.88 (+0.14) | 1.4 (+0.01) | -3734 | 17.37 | 907 | 4.22 | 23 | 0.11 | 21502 | 232.5 | 233.5 | 247.0 | 230.5 |
| 2023-10-27 | 9.93 (-0.05) | 4.74 (-0.18) | 1.39 (-0.04) | -2201 | 12.61 | 467 | 2.68 | -243 | 1.39 | 17450 | 233.5 | 238.0 | 241.0 | 228.0 |
| 2023-10-20 | 9.98 (+0.14) | 4.92 (-0.04) | 1.43 (+0.04) | -407 | 2.24 | -246 | 1.35 | 247 | 1.36 | 18156 | 239.5 | 255.5 | 258.5 | 236.0 |
| 2023-10-13 | 9.84 (+0.35) | 4.96 (+0.01) | 1.39 (+0.04) | 2610 | 27.68 | 58 | 0.62 | 280 | 2.97 | 9428 | 257.0 | 254.5 | 260.0 | 254.5 |
| 2023-10-06 | 9.49 (-0.1) | 4.95 (+0.12) | 1.35 (-0.04) | -2251 | 10.56 | 743 | 3.49 | -282 | 1.32 | 21308 | 251.5 | 268.0 | 272.0 | 251.5 |
| 2023-09-28 | 9.59 (-0.06) | 4.83 (+0.19) | 1.39 (-0.02) | -816 | 4.1 | 1253 | 6.3 | -119 | 0.6 | 19891 | 266.5 | 267.0 | 272.0 | 261.0 |
| 2023-09-22 | 9.65 (-0.3) | 4.64 (+0.22) | 1.41 (0.0) | -2158 | 5.92 | 1428 | 3.92 | -1 | 0.0 | 36456 | 267.0 | 269.5 | 277.5 | 255.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 9.95 (+1.12) | 4.42 (+0.4) | 1.41 (+0.1) | 7481 | 20.41 | 2608 | 7.11 | 674 | 1.84 | 36659 | 272.0 | 249.0 | 272.0 | 247.5 |
| 2023-09-08 | 8.83 (-0.1) | 4.02 (+0.2) | 1.31 (0.0) | 1300 | 9.17 | 1253 | 8.83 | -3 | 0.02 | 14184 | 249.0 | 244.0 | 252.0 | 241.0 |
| 2023-09-01 | 8.93 (-0.23) | 3.82 (+0.02) | 1.31 (+0.01) | 1077 | 6.57 | 195 | 1.19 | 69 | 0.42 | 16382 | 243.0 | 233.0 | 247.5 | 231.5 |
| 2023-08-25 | 9.16 (-0.12) | 3.8 (+0.08) | 1.3 (-0.03) | -1075 | 6.76 | 483 | 3.04 | -180 | 1.13 | 15909 | 231.0 | 232.5 | 243.0 | 227.0 |
| 2023-08-18 | 9.28 (+0.04) | 3.72 (-0.01) | 1.33 (-0.02) | 328 | 1.98 | -100 | 0.6 | -164 | 0.99 | 16550 | 231.0 | 235.5 | 241.0 | 229.0 |
| 2023-08-11 | 9.24 (-0.4) | 3.73 (+0.03) | 1.35 (-0.09) | -2734 | 13.88 | 206 | 1.05 | -555 | 2.82 | 19694 | 238.5 | 255.0 | 255.0 | 237.0 |
| 2023-08-04 | 9.64 (+0.02) | 3.7 (-0.02) | 1.44 (-0.01) | -932 | 3.7 | -115 | 0.46 | -63 | 0.25 | 25207 | 252.5 | 256.5 | 257.5 | 246.5 |
| 2023-07-28 | 9.62 (-0.31) | 3.72 (-0.11) | 1.45 (-0.07) | 694 | 3.08 | -672 | 2.98 | -449 | 1.99 | 22540 | 254.5 | 263.0 | 266.0 | 249.0 |
| 2023-07-21 | 9.93 (+0.63) | 3.83 (-0.36) | 1.52 (-0.07) | 3881 | 9.31 | -2330 | 5.59 | -507 | 1.22 | 41699 | 258.0 | 266.0 | 280.0 | 258.0 |
| 2023-07-14 | 9.3 (-0.08) | 4.19 (-0.01) | 1.59 (-0.02) | -1501 | 4.33 | -110 | 0.32 | -106 | 0.31 | 34681 | 266.0 | 248.0 | 273.5 | 242.5 |
| 2023-07-07 | 9.38 (-0.26) | 4.2 (-0.29) | 1.61 (-0.27) | -3560 | 12.07 | -1935 | 6.56 | -1728 | 5.86 | 29499 | 246.5 | 266.5 | 270.5 | 246.0 |
| 2023-06-30 | 9.64 (-0.26) | 4.49 (-0.33) | 1.88 (0.0) | -3625 | 16.68 | -2164 | 9.96 | 18 | 0.08 | 21736 | 264.0 | 276.0 | 277.5 | 260.5 |
| 2023-06-21 | 9.9 (+0.74) | 4.82 (-0.08) | 1.88 (-0.01) | -214 | 1.9 | -518 | 4.59 | -96 | 0.85 | 11274 | 278.0 | 278.0 | 284.0 | 276.0 |
| 2023-06-16 | 9.16 (+0.23) | 4.9 (-0.21) | 1.89 (+0.01) | 1691 | 5.04 | -1373 | 4.09 | 89 | 0.27 | 33571 | 279.5 | 285.0 | 296.5 | 277.5 |
| 2023-06-09 | 8.93 (-0.92) | 5.11 (-0.47) | 1.88 (-0.01) | -6713 | 17.61 | -2974 | 7.8 | -81 | 0.21 | 38110 | 284.5 | 307.0 | 310.0 | 280.0 |
| 2023-06-02 | 9.85 (-0.43) | 5.58 (+0.11) | 1.89 (+0.08) | 75 | 0.17 | 683 | 1.52 | 515 | 1.14 | 45028 | 308.0 | 309.0 | 313.0 | 293.5 |
| 2023-05-26 | 10.28 (-0.67) | 5.47 (+0.1) | 1.81 (+0.2) | 580 | 0.99 | 636 | 1.09 | 1316 | 2.25 | 58472 | 303.0 | 291.0 | 313.0 | 280.0 |
| 2023-05-19 | 10.95 (+0.02) | 5.37 (+0.09) | 1.61 (+0.38) | 916 | 2.23 | 561 | 1.37 | 2424 | 5.9 | 41056 | 293.0 | 286.0 | 293.5 | 280.0 |
| 2023-05-12 | 10.93 (+1.08) | 5.28 (+0.2) | 1.23 (0.0) | 7684 | 17.88 | 1296 | 3.02 | 4 | 0.01 | 42966 | 287.0 | 283.0 | 288.0 | 277.0 |
| 2023-05-05 | 9.85 (+0.41) | 5.08 (+0.02) | 1.23 (+0.07) | 2349 | 6.96 | 141 | 0.42 | 440 | 1.3 | 33773 | 277.5 | 273.0 | 281.5 | 265.0 |
| 2023-04-28 | 9.44 (+0.2) | 5.06 (+0.72) | 1.16 (+0.04) | 921 | 1.92 | 4689 | 9.75 | 297 | 0.62 | 48075 | 274.5 | 257.5 | 278.0 | 256.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 9.24 (-0.05) | 4.34 (-0.06) | 1.12 (-0.02) | -683 | 2.46 | -431 | 1.55 | -170 | 0.61 | 27794 | 260.0 | 262.0 | 267.0 | 252.5 |
| 2023-04-14 | 9.29 (-0.02) | 4.4 (-0.24) | 1.14 (-0.07) | -1319 | 4.41 | -1574 | 5.26 | -452 | 1.51 | 29920 | 263.0 | 273.0 | 278.0 | 261.0 |
| 2023-04-07 | 9.31 (-0.17) | 4.64 (0.0) | 1.21 (-0.04) | -1963 | 16.1 | 20 | 0.16 | -259 | 2.12 | 12190 | 274.0 | 276.5 | 277.0 | 271.0 |
| 2023-03-31 | 9.48 (+0.13) | 4.64 (+0.16) | 1.25 (-0.08) | 1302 | 2.72 | 611 | 1.28 | -488 | 1.02 | 47885 | 283.0 | 287.0 | 289.0 | 271.0 |
| 2023-03-24 | 9.35 (+0.78) | 4.48 (+0.53) | 1.33 (+0.09) | 4279 | 8.68 | 3416 | 6.93 | 561 | 1.14 | 49313 | 286.5 | 263.0 | 291.5 | 261.5 |
| 2023-03-17 | 8.57 (+0.15) | 3.95 (-0.3) | 1.24 (+0.11) | 1549 | 3.9 | -1931 | 4.87 | 721 | 1.82 | 39676 | 261.0 | 259.5 | 267.0 | 254.5 |
| 2023-03-10 | 8.42 (+0.1) | 4.25 (+0.36) | 1.13 (+0.13) | 1464 | 3.17 | 2292 | 4.96 | 811 | 1.76 | 46194 | 260.0 | 265.5 | 270.5 | 255.0 |
| 2023-03-03 | 8.32 (+0.51) | 3.89 (+0.25) | 1.0 (+0.05) | 2448 | 6.77 | 1651 | 4.57 | 367 | 1.02 | 36141 | 259.0 | 233.0 | 264.5 | 230.0 |
| 2023-02-24 | 7.81 (-0.79) | 3.64 (-0.05) | 0.95 (-0.03) | -4630 | 19.61 | -367 | 1.55 | -228 | 0.97 | 23615 | 235.0 | 246.0 | 249.0 | 235.0 |
| 2023-02-17 | 8.6 (-0.23) | 3.69 (+0.04) | 0.98 (-0.01) | -1554 | 5.46 | 263 | 0.92 | -37 | 0.13 | 28439 | 245.5 | 235.5 | 248.5 | 233.0 |
| 2023-02-10 | 8.83 (-0.35) | 3.65 (-0.09) | 0.99 (-0.09) | -1901 | 5.37 | -582 | 1.65 | -595 | 1.68 | 35373 | 237.0 | 245.5 | 248.0 | 237.0 |
| 2023-02-03 | 9.18 (+0.09) | 3.74 (+0.18) | 1.08 (+0.16) | 839 | 1.49 | 1203 | 2.13 | 1034 | 1.83 | 56375 | 255.0 | 242.0 | 265.0 | 239.0 |
| 2023-01-17 | 9.09 (0.0) | 3.56 (-0.12) | 0.92 (+0.03) | 1012 | 8.68 | -764 | 6.55 | 174 | 1.49 | 11663 | 234.5 | 232.5 | 235.5 | 230.5 |
| 2023-01-13 | 9.09 (+0.08) | 3.68 (-0.31) | 0.89 (+0.04) | 584 | 1.36 | -2053 | 4.8 | 285 | 0.67 | 42786 | 230.0 | 233.0 | 239.0 | 230.0 |
| 2023-01-06 | 9.01 (+0.49) | 3.99 (-0.96) | 0.85 (+0.05) | 1863 | 4.02 | -6196 | 13.36 | 293 | 0.63 | 46389 | 227.5 | 224.0 | 234.0 | 217.0 |
| 2022-12-30 | 8.52 (-0.11) | 4.95 (-0.08) | 0.8 (+0.02) | -468 | 1.62 | -535 | 1.86 | 133 | 0.46 | 28807 | 227.0 | 241.5 | 243.0 | 226.0 |
| 2022-12-23 | 8.63 (-1.36) | 5.03 (+1.04) | 0.78 (0.0) | -11122 | 13.41 | 6692 | 8.07 | 46 | 0.06 | 82944 | 242.0 | 258.5 | 263.5 | 232.5 |
| 2022-12-16 | 9.99 (-0.42) | 3.99 (-0.34) | 0.78 (+0.01) | -2628 | 4.56 | -2240 | 3.88 | 31 | 0.05 | 57666 | 260.0 | 278.5 | 286.0 | 259.0 |
| 2022-12-09 | 10.41 (+0.22) | 4.33 (-0.4) | 0.77 (-0.1) | 1318 | 1.46 | -2546 | 2.82 | -636 | 0.71 | 90197 | 281.5 | 300.5 | 314.5 | 275.5 |
| 2022-12-02 | 10.19 (+0.37) | 4.73 (0.0) | 0.87 (+0.08) | 2420 | 3.82 | -6 | 0.01 | 523 | 0.83 | 63310 | 295.5 | 267.0 | 296.0 | 265.0 |
| 2022-11-25 | 9.82 (+0.13) | 4.73 (+0.18) | 0.79 (-0.02) | 830 | 1.53 | 1164 | 2.14 | -132 | 0.24 | 54295 | 271.0 | 260.0 | 278.0 | 257.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 9.69 (-1.41) | 4.55 (+0.38) | 0.81 (-0.12) | -8810 | 7.52 | 2433 | 2.08 | -797 | 0.68 | 117101 | 258.0 | 260.5 | 279.0 | 255.0 |
| 2022-11-11 | 11.1 (+0.91) | 4.17 (+0.67) | 0.93 (-0.03) | 6169 | 7.29 | 4349 | 5.14 | -188 | 0.22 | 84614 | 256.5 | 219.0 | 256.5 | 212.5 |
| 2022-11-04 | 10.19 (-0.91) | 3.5 (+0.19) | 0.96 (+0.03) | -5998 | 8.38 | 1229 | 1.72 | 221 | 0.31 | 71606 | 217.0 | 214.5 | 217.5 | 206.5 |
| 2022-10-28 | 11.1 (-0.03) | 3.31 (+0.31) | 0.93 (+0.11) | -398 | 0.45 | 2000 | 2.29 | 673 | 0.77 | 87481 | 208.5 | 203.0 | 212.5 | 198.0 |
| 2022-10-21 | 11.13 (-1.1) | 3.0 (+0.25) | 0.82 (+0.04) | -7152 | 7.29 | 1632 | 1.66 | 253 | 0.26 | 98120 | 195.0 | 194.0 | 211.5 | 185.5 |
| 2022-10-14 | 12.23 (+0.18) | 2.75 (+0.01) | 0.78 (+0.01) | 950 | 2.33 | 77 | 0.19 | 95 | 0.23 | 40803 | 195.5 | 196.5 | 196.5 | 178.0 |
| 2022-10-07 | 12.05 (-0.47) | 2.74 (+0.17) | 0.77 (+0.02) | -3260 | 5.43 | 877 | 1.46 | 156 | 0.26 | 60078 | 204.0 | 183.5 | 208.5 | 182.0 |
| 2022-09-30 | 12.52 (+0.73) | 2.57 (-0.27) | 0.75 (+0.02) | 4577 | 7.53 | -1746 | 2.87 | 83 | 0.14 | 60782 | 189.0 | 201.0 | 203.0 | 177.5 |
| 2022-09-23 | 11.79 (+0.56) | 2.84 (-0.45) | 0.73 (-0.07) | 3438 | 7.21 | -2925 | 6.13 | -407 | 0.85 | 47678 | 205.0 | 219.5 | 226.0 | 205.0 |
| 2022-09-16 | 11.23 (-0.06) | 3.29 (-0.48) | 0.8 (-0.03) | -479 | 1.01 | -3082 | 6.49 | -209 | 0.44 | 47492 | 221.5 | 248.5 | 251.0 | 220.5 |
| 2022-09-08 | 11.29 (-0.14) | 3.77 (-0.19) | 0.83 (-0.08) | -988 | 2.34 | -1217 | 2.88 | -539 | 1.28 | 42237 | 242.0 | 250.0 | 255.5 | 236.0 |
| 2022-09-02 | 11.43 (+0.04) | 3.96 (-0.62) | 0.91 (-0.19) | -130 | 0.22 | -3991 | 6.79 | -1211 | 2.06 | 58749 | 243.0 | 260.5 | 271.0 | 242.0 |
| 2022-08-26 | 11.39 (-0.32) | 4.58 (+0.01) | 1.1 (-0.07) | -2847 | 3.89 | 26 | 0.04 | -489 | 0.67 | 73246 | 278.0 | 291.0 | 308.0 | 267.5 |
| 2022-08-19 | 11.71 (-0.57) | 4.57 (+0.92) | 1.17 (-0.02) | -3852 | 4.91 | 5955 | 7.59 | -118 | 0.15 | 78476 | 295.0 | 266.5 | 296.0 | 266.5 |
| 2022-08-12 | 12.28 (0.0) | 3.65 (+0.19) | 1.19 (+0.13) | -36 | 0.07 | 1263 | 2.31 | 824 | 1.51 | 54563 | 261.5 | 243.0 | 264.0 | 239.0 |
| 2022-08-05 | 12.28 (+0.27) | 3.46 (-0.15) | 1.06 (+0.03) | 1233 | 2.1 | -998 | 1.7 | 207 | 0.35 | 58815 | 244.0 | 235.0 | 249.0 | 228.5 |
| 2022-07-29 | 12.01 (-0.25) | 3.61 (+0.05) | 1.03 (0.0) | -2404 | 2.61 | 341 | 0.37 | 24 | 0.03 | 92270 | 240.5 | 278.5 | 285.0 | 237.5 |
| 2022-07-22 | 12.26 (-1.25) | 3.56 (+0.47) | 1.03 (+0.1) | -8168 | 10.94 | 3035 | 4.06 | 620 | 0.83 | 74692 | 278.5 | 255.0 | 289.0 | 251.5 |
| 2022-07-15 | 13.51 (-0.08) | 3.09 (+0.13) | 0.93 (-0.03) | -1179 | 2.11 | 828 | 1.48 | -194 | 0.35 | 55801 | 253.5 | 262.0 | 262.0 | 233.0 |
| 2022-07-08 | 13.59 (+0.08) | 2.96 (-0.1) | 0.96 (+0.15) | 175 | 0.24 | -652 | 0.91 | 1020 | 1.42 | 71884 | 262.0 | 252.0 | 269.0 | 234.0 |
| 2022-07-01 | 13.51 (+0.59) | 3.06 (-0.19) | 0.81 (+0.01) | 3454 | 8.67 | -1245 | 3.13 | 26 | 0.07 | 39835 | 244.0 | 293.5 | 312.5 | 242.5 |
| 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 | 12.92 (+0.6) | 3.25 (-0.05) | 0.8 (+0.05) | 4415 | 13.54 | -306 | 0.94 | 346 | 1.06 | 32605 | 284.5 | 319.0 | 319.0 | 283.0 |
| 2022-06-17 | 12.32 (+1.46) | 3.3 (-0.65) | 0.75 (+0.1) | 9798 | 20.88 | -4241 | 9.04 | 658 | 1.4 | 46929 | 316.0 | 353.0 | 354.0 | 309.0 |
| 2022-06-10 | 10.86 (+0.25) | 3.95 (-0.32) | 0.65 (0.0) | 1679 | 7.4 | -2031 | 8.95 | 5 | 0.02 | 22682 | 365.0 | 377.5 | 379.5 | 358.0 |
| 2022-06-02 | 10.61 (-0.22) | 4.27 (-0.67) | 0.65 (+0.01) | -1487 | 5.38 | -4366 | 15.78 | 10 | 0.04 | 27665 | 372.0 | 386.5 | 398.0 | 364.0 |
| 2022-05-27 | 10.83 (+0.62) | 4.94 (-0.67) | 0.64 (-0.08) | 3796 | 12.45 | -4320 | 14.17 | -477 | 1.57 | 30479 | 376.5 | 402.5 | 406.5 | 363.0 |
| 2022-05-20 | 10.21 (-0.05) | 5.61 (+0.01) | 0.72 (+0.02) | -350 | 2.3 | 75 | 0.49 | 109 | 0.72 | 15212 | 401.5 | 409.0 | 419.5 | 397.5 |
| 2022-05-13 | 10.26 (+0.22) | 5.6 (-0.08) | 0.7 (-0.04) | 1279 | 6.5 | -572 | 2.91 | -258 | 1.31 | 19666 | 398.0 | 397.0 | 406.5 | 380.0 |
| 2022-05-06 | 10.04 (-0.41) | 5.68 (+0.03) | 0.74 (+0.04) | -2696 | 15.5 | 252 | 1.45 | 276 | 1.59 | 17393 | 401.5 | 399.0 | 422.0 | 393.5 |
| 2022-04-29 | 10.45 (+0.21) | 5.65 (-0.34) | 0.7 (-0.07) | 1166 | 4.02 | -2249 | 7.75 | -462 | 1.59 | 29029 | 404.0 | 410.0 | 419.5 | 386.0 |
| 2022-04-22 | 10.24 (+0.03) | 5.99 (-0.2) | 0.77 (0.0) | -360 | 2.21 | -1269 | 7.8 | 12 | 0.07 | 16265 | 434.5 | 425.0 | 468.5 | 421.0 |
| 2022-04-15 | 10.21 (-0.18) | 6.19 (-0.32) | 0.77 (-0.16) | -1240 | 5.07 | -2091 | 8.55 | -1028 | 4.2 | 24453 | 441.0 | 495.0 | 498.0 | 440.0 |
| 2022-04-08 | 10.39 (-0.01) | 6.51 (+0.02) | 0.93 (-0.06) | -263 | 2.48 | 151 | 1.43 | -420 | 3.96 | 10596 | 498.0 | 510.0 | 529.0 | 497.5 |
| 2022-04-01 | 10.4 (+0.04) | 6.49 (+0.21) | 0.99 (+0.03) | 206 | 1.36 | 955 | 6.32 | 194 | 1.28 | 15109 | 526.0 | 509.0 | 544.0 | 506.0 |
| 2022-03-25 | 10.36 (-0.13) | 6.28 (+0.24) | 0.96 (+0.18) | -990 | 6.25 | 1548 | 9.77 | 1159 | 7.32 | 15841 | 518.0 | 486.5 | 525.0 | 480.5 |
| 2022-03-18 | 10.49 (-0.13) | 6.04 (-0.2) | 0.78 (+0.04) | -466 | 1.91 | -1278 | 5.24 | 280 | 1.15 | 24404 | 480.5 | 490.0 | 498.0 | 453.0 |
| 2022-03-11 | 10.62 (-0.54) | 6.24 (+0.03) | 0.74 (-0.12) | -3479 | 13.07 | 221 | 0.83 | -784 | 2.95 | 26615 | 489.0 | 536.0 | 537.0 | 475.5 |
| 2022-03-04 | 11.16 (-0.16) | 6.21 (+0.12) | 0.86 (+0.05) | -1073 | 4.45 | 752 | 3.12 | 305 | 1.27 | 24097 | 547.0 | 534.0 | 566.0 | 530.0 |
| 2022-02-25 | 11.32 (+0.11) | 6.09 (+0.01) | 0.81 (0.0) | 692 | 3.45 | 101 | 0.5 | -1 | 0.0 | 20086 | 524.0 | 534.0 | 546.0 | 510.0 |
| 2022-02-18 | 11.21 (+0.04) | 6.08 (+0.16) | 0.81 (+0.02) | 384 | 2.09 | 1000 | 5.43 | 161 | 0.87 | 18408 | 536.0 | 502.0 | 539.0 | 493.0 |
| 2022-02-11 | 11.17 (-0.43) | 5.92 (+0.27) | 0.79 (+0.08) | -2832 | 11.31 | 1763 | 7.04 | 534 | 2.13 | 25042 | 514.0 | 487.0 | 531.0 | 473.0 |
| 2022-01-26 | 11.6 (+0.2) | 5.65 (-0.05) | 0.71 (-0.04) | 1236 | 7.09 | -337 | 1.93 | -282 | 1.62 | 17445 | 472.0 | 489.0 | 499.0 | 472.0 |
| 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 | 11.4 (-0.42) | 5.7 (-0.08) | 0.75 (-0.03) | -2912 | 10.82 | -487 | 1.81 | -211 | 0.78 | 26925 | 490.5 | 510.0 | 550.0 | 489.0 |
| 2022-01-14 | 11.82 (+0.11) | 5.78 (-0.29) | 0.78 (-0.06) | 637 | 2.39 | -1918 | 7.18 | -395 | 1.48 | 26705 | 514.0 | 551.0 | 553.0 | 501.0 |
| 2022-01-07 | 11.71 (-0.25) | 6.07 (+0.08) | 0.84 (+0.02) | -1762 | 7.83 | 573 | 2.55 | 134 | 0.6 | 22513 | 558.0 | 579.0 | 597.0 | 553.0 |
| 2021-12-30 | 11.96 (+0.15) | 5.99 (-0.08) | 0.82 (0.0) | 298 | 3.61 | -581 | 7.03 | 12 | 0.15 | 8265 | 572.0 | 570.0 | 582.0 | 566.0 |
| 2021-12-24 | 11.81 (+0.27) | 6.07 (-0.22) | 0.82 (-0.01) | 1967 | 12.84 | -1443 | 9.42 | -40 | 0.26 | 15320 | 567.0 | 565.0 | 588.0 | 559.0 |
| 2021-12-17 | 11.54 (+0.14) | 6.29 (-0.19) | 0.83 (-0.02) | 923 | 4.51 | -1191 | 5.82 | -125 | 0.61 | 20465 | 565.0 | 577.0 | 589.0 | 551.0 |
| 2021-12-10 | 11.4 (+0.06) | 6.48 (-0.15) | 0.85 (+0.01) | 313 | 1.44 | -950 | 4.37 | 68 | 0.31 | 21730 | 572.0 | 597.0 | 602.0 | 570.0 |
| 2021-12-03 | 11.34 (+0.14) | 6.63 (+0.02) | 0.84 (-0.04) | 1083 | 3.22 | 89 | 0.26 | -262 | 0.78 | 33680 | 601.0 | 582.0 | 631.0 | 573.0 |
| 2021-11-26 | 11.2 (+0.26) | 6.61 (+0.07) | 0.88 (0.0) | 1534 | 5.12 | 513 | 1.71 | -40 | 0.13 | 29943 | 585.0 | 548.0 | 597.0 | 540.0 |
| 2021-11-19 | 10.94 (+0.33) | 6.54 (-0.2) | 0.88 (-0.06) | 2324 | 8.43 | -1304 | 4.73 | -366 | 1.33 | 27561 | 548.0 | 580.0 | 591.0 | 543.0 |
| 2021-11-12 | 10.61 (+0.46) | 6.74 (-0.12) | 0.94 (-0.01) | 2881 | 5.57 | -844 | 1.63 | -67 | 0.13 | 51713 | 420.5 | 550.0 | 589.0 | 410.0 |
| 2021-11-05 | 10.15 (+0.3) | 6.86 (+0.02) | 0.95 (+0.01) | 1912 | 3.2 | 178 | 0.3 | 58 | 0.1 | 59744 | 416.0 | 520.0 | 558.0 | 399.5 |
| 2021-10-29 | 9.85 (+0.58) | 6.84 (+0.19) | 0.94 (0.0) | 3533 | 6.22 | 1266 | 2.23 | -6 | 0.01 | 56793 | 412.0 | 440.5 | 496.5 | 404.5 |
| 2021-10-22 | 9.27 (+0.1) | 6.65 (+0.12) | 0.94 (+0.11) | 875 | 1.73 | 764 | 1.51 | 732 | 1.45 | 50537 | 440.5 | 418.0 | 456.5 | 404.5 |
| 2021-10-15 | 9.17 (-0.15) | 6.53 (-0.01) | 0.83 (-0.01) | -1102 | 3.42 | -109 | 0.34 | -116 | 0.36 | 32239 | 413.5 | 424.0 | 436.5 | 388.5 |
| 2021-10-08 | 9.32 (-0.45) | 6.54 (+0.23) | 0.84 (+0.01) | -3157 | 7.25 | 1455 | 3.34 | 68 | 0.16 | 43534 | 430.0 | 433.5 | 443.0 | 389.0 |
| 2021-10-01 | 9.77 (-0.53) | 6.31 (+0.06) | 0.83 (-0.07) | -3347 | 7.57 | 336 | 0.76 | -425 | 0.96 | 44193 | 423.0 | 470.0 | 480.0 | 413.0 |
| 2021-09-24 | 10.3 (-0.16) | 6.25 (+0.02) | 0.9 (+0.05) | -447 | 2.34 | 115 | 0.6 | 348 | 1.82 | 19093 | 473.0 | 445.0 | 484.0 | 440.0 |
| 2021-09-17 | 10.46 (+0.42) | 6.23 (-0.01) | 0.85 (-0.06) | 2686 | 9.27 | -2 | 0.01 | -385 | 1.33 | 28986 | 460.0 | 426.5 | 463.0 | 425.0 |
| 2021-09-10 | 10.04 (+0.03) | 6.24 (+0.05) | 0.91 (-0.06) | 213 | 0.45 | 283 | 0.6 | -421 | 0.89 | 47131 | 433.0 | 429.5 | 456.0 | 405.0 |
| 2021-09-03 | 10.01 (-0.33) | 6.19 (+0.06) | 0.97 (+0.09) | -2177 | 5.55 | 380 | 0.97 | 575 | 1.47 | 39219 | 427.0 | 419.5 | 433.0 | 410.0 |
| 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 | 10.34 (-0.32) | 6.13 (+0.09) | 0.88 (-0.02) | -2322 | 4.89 | 582 | 1.23 | -87 | 0.18 | 47467 | 413.0 | 375.5 | 415.0 | 367.5 |
| 2021-08-20 | 10.66 (-0.15) | 6.04 (-0.02) | 0.9 (-0.1) | -911 | 2.42 | -116 | 0.31 | -689 | 1.83 | 37679 | 365.0 | 380.0 | 388.0 | 343.0 |
| 2021-08-13 | 10.81 (-0.59) | 6.06 (0.0) | 1.0 (-0.02) | -4256 | 13.84 | -9 | 0.03 | -134 | 0.44 | 30752 | 380.0 | 416.0 | 426.0 | 380.0 |
| 2021-08-06 | 11.4 (-0.16) | 6.06 (0.0) | 1.02 (+0.05) | -1114 | 2.81 | -32 | 0.08 | 328 | 0.83 | 39611 | 416.0 | 405.5 | 427.0 | 387.5 |
| 2021-07-30 | 11.56 (+0.07) | 6.06 (-0.25) | 0.97 (+0.01) | 863 | 2.04 | -1544 | 3.66 | 109 | 0.26 | 42216 | 397.0 | 392.5 | 421.0 | 360.0 |
| 2021-07-23 | 11.49 (-0.36) | 6.31 (-0.3) | 0.96 (-0.02) | -2310 | 8.21 | -1956 | 6.95 | -170 | 0.6 | 28132 | 391.5 | 430.0 | 436.5 | 389.0 |
| 2021-07-16 | 11.85 (+0.43) | 6.61 (-0.27) | 0.98 (-0.01) | 2707 | 9.39 | -1743 | 6.04 | -34 | 0.12 | 28839 | 436.0 | 430.0 | 443.0 | 412.5 |
| 2021-07-09 | 11.42 (+0.24) | 6.88 (-0.04) | 0.99 (+0.04) | 1594 | 3.77 | -295 | 0.7 | 228 | 0.54 | 42326 | 418.0 | 397.0 | 445.0 | 388.0 |
| 2021-07-02 | 11.18 (+0.09) | 6.92 (-0.07) | 0.95 (-0.02) | 510 | 2.47 | -478 | 2.32 | -132 | 0.64 | 20639 | 391.5 | 395.0 | 401.5 | 375.0 |
| 2021-06-25 | 11.09 (+0.35) | 6.99 (+0.37) | 0.97 (-0.02) | 2204 | 3.87 | 2381 | 4.18 | -143 | 0.25 | 56963 | 393.0 | 361.5 | 417.0 | 357.5 |
| 2021-06-18 | 10.74 (+0.47) | 6.62 (+0.02) | 0.99 (+0.03) | 3360 | 14.21 | 121 | 0.51 | 201 | 0.85 | 23645 | 359.5 | 351.0 | 364.5 | 338.0 |
| 2021-06-11 | 10.27 (-0.02) | 6.6 (+0.23) | 0.96 (-0.07) | 72 | 0.11 | 1479 | 2.33 | -412 | 0.65 | 63412 | 345.5 | 344.0 | 366.0 | 337.0 |
| 2021-06-04 | 10.29 (+0.65) | 6.37 (+0.17) | 1.03 (+0.23) | 4527 | 6.9 | 1108 | 1.69 | 1464 | 2.23 | 65635 | 341.0 | 316.0 | 345.5 | 315.0 |
| 2021-05-28 | 9.64 (-0.26) | 6.2 (+0.12) | 0.8 (+0.02) | -1444 | 2.82 | 793 | 1.55 | 126 | 0.25 | 51213 | 313.0 | 311.0 | 333.5 | 307.0 |
| 2021-05-21 | 9.9 (+0.2) | 6.08 (+0.53) | 0.78 (+0.05) | 1332 | 1.76 | 3399 | 4.5 | 311 | 0.41 | 75481 | 315.0 | 280.0 | 321.0 | 276.5 |
| 2021-05-14 | 9.7 (-0.08) | 5.55 (+0.54) | 0.73 (-0.04) | -609 | 0.73 | 3528 | 4.25 | -256 | 0.31 | 82921 | 290.0 | 323.0 | 325.0 | 252.0 |
| 2021-05-07 | 9.78 (+0.8) | 5.01 (+0.06) | 0.77 (-0.14) | 4896 | 8.1 | 358 | 0.59 | -897 | 1.48 | 60431 | 318.0 | 318.5 | 318.5 | 287.5 |
| 2021-04-29 | 8.98 (+0.25) | 4.95 (-0.69) | 0.91 (+0.06) | 1653 | 3.56 | -4409 | 9.48 | 429 | 0.92 | 46488 | 318.5 | 328.0 | 329.5 | 298.5 |
| 2021-04-23 | 8.73 (+0.4) | 5.64 (-0.31) | 0.85 (-0.08) | 2579 | 6.65 | -2031 | 5.23 | -546 | 1.41 | 38804 | 324.5 | 335.0 | 335.0 | 314.0 |
| 2021-04-16 | 8.33 (+0.12) | 5.95 (-0.35) | 0.93 (+0.06) | 626 | 1.32 | -2290 | 4.82 | 392 | 0.83 | 47512 | 332.5 | 335.0 | 343.5 | 302.5 |
| 2021-04-09 | 8.21 (-0.17) | 6.3 (-0.74) | 0.87 (-0.02) | -841 | 2.53 | -4751 | 14.29 | -156 | 0.47 | 33236 | 334.5 | 359.0 | 360.0 | 331.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 8.38 (-0.1) | 7.04 (-0.07) | 0.89 (0.0) | -1609 | 3.07 | -794 | 1.51 | 11 | 0.02 | 52425 | 351.5 | 339.5 | 366.5 | 331.0 |
| 2021-03-26 | 8.48 (+0.75) | 7.11 (+0.05) | 0.89 (-0.05) | 4951 | 7.23 | 324 | 0.47 | -294 | 0.43 | 68502 | 335.5 | 306.0 | 350.0 | 301.0 |
| 2021-03-19 | 7.73 (-0.01) | 7.06 (+0.18) | 0.94 (+0.06) | -34 | 0.06 | 1152 | 1.96 | 344 | 0.59 | 58683 | 307.0 | 295.0 | 313.0 | 291.5 |
| 2021-03-12 | 7.74 (-0.47) | 6.88 (-0.05) | 0.88 (+0.08) | -3040 | 3.01 | -288 | 0.29 | 513 | 0.51 | 100852 | 292.0 | 301.0 | 306.5 | 270.0 |
| 2021-03-05 | 8.21 (0.0) | 6.93 (-0.17) | 0.8 (-0.08) | 198 | 0.24 | -1149 | 1.39 | -489 | 0.59 | 82697 | 295.0 | 311.5 | 314.0 | 268.5 |
| 2021-02-26 | 8.21 (-0.34) | 7.1 (-0.17) | 0.88 (+0.01) | -2146 | 1.71 | -1085 | 0.86 | 31 | 0.02 | 125650 | 299.0 | 293.0 | 322.0 | 283.5 |
| 2021-02-19 | 8.55 (-0.16) | 7.27 (-0.2) | 0.87 (+0.09) | -982 | 1.52 | -1281 | 1.99 | 589 | 0.91 | 64469 | 290.0 | 283.0 | 297.0 | 276.5 |
| 2021-02-05 | 8.71 (+0.39) | 7.47 (-0.1) | 0.78 (+0.08) | 2599 | 2.38 | -603 | 0.55 | 545 | 0.5 | 109009 | 265.0 | 226.5 | 274.0 | 221.0 |
| 2021-01-29 | 8.32 (-1.3) | 7.57 (-0.14) | 0.7 (-0.15) | -8185 | 7.71 | -964 | 0.91 | -984 | 0.93 | 106122 | 226.0 | 253.5 | 258.0 | 226.0 |
| 2021-01-22 | 9.62 (+0.78) | 7.71 (-0.08) | 0.85 (+0.05) | 5247 | 8.77 | -484 | 0.81 | 361 | 0.6 | 59823 | 253.5 | 218.0 | 253.5 | 214.5 |
| 2021-01-15 | 8.84 (+0.17) | 7.79 (-0.12) | 0.8 (-0.11) | 1070 | 1.4 | -846 | 1.11 | -734 | 0.96 | 76202 | 219.0 | 216.0 | 234.0 | 213.5 |
| 2021-01-08 | 8.67 (+0.44) | 7.91 (+0.12) | 0.91 (-0.01) | 2887 | 2.29 | 840 | 0.67 | -79 | 0.06 | 126272 | 216.0 | 186.0 | 218.5 | 185.0 |
| 2020-12-31 | 8.23 (+1.07) | 7.79 (+0.11) | 0.92 (+0.08) | 6924 | 13.24 | 409 | 0.78 | 544 | 1.04 | 52277 | 182.0 | 168.5 | 184.5 | 168.5 |
| 2020-12-25 | 7.16 (-0.08) | 7.68 (-0.14) | 0.84 (+0.08) | -430 | 0.7 | -899 | 1.46 | 469 | 0.76 | 61647 | 168.5 | 172.5 | 179.0 | 167.0 |
| 2020-12-18 | 7.24 (+0.02) | 7.82 (-0.33) | 0.76 (-0.25) | -13 | 0.01 | -2187 | 1.89 | -1578 | 1.36 | 115856 | 173.0 | 173.5 | 186.5 | 171.5 |
| 2020-12-11 | 7.22 (-0.44) | 8.15 (+0.01) | 1.01 (+0.01) | -2911 | 2.58 | 100 | 0.09 | 29 | 0.03 | 112909 | 173.5 | 171.0 | 194.5 | 171.0 |
| 2020-12-04 | 7.66 (+0.18) | 8.14 (-0.72) | 1.0 (-0.07) | 1449 | 1.15 | -4605 | 3.67 | -449 | 0.36 | 125577 | 169.5 | 172.5 | 185.5 | 166.5 |
| 2020-11-27 | 7.48 (+0.54) | 8.86 (+0.29) | 1.07 (+0.18) | 3523 | 2.01 | 1832 | 1.05 | 1160 | 0.66 | 175111 | 171.0 | 140.5 | 175.5 | 138.5 |
| 2020-11-20 | 6.94 (+0.43) | 8.57 (+0.05) | 0.89 (-0.04) | 3018 | 3.58 | 290 | 0.34 | -223 | 0.26 | 84353 | 138.0 | 136.5 | 147.0 | 133.5 |
| 2020-11-13 | 6.51 (+0.08) | 8.52 (+1.1) | 0.93 (+0.09) | 931 | 0.91 | 7123 | 6.93 | 557 | 0.54 | 102759 | 133.5 | 129.0 | 135.5 | 125.5 |
| 2020-11-06 | 6.43 (+1.22) | 7.42 (+1.02) | 0.84 (+0.18) | 8156 | 7.51 | 6591 | 6.07 | 1154 | 1.06 | 108577 | 126.5 | 115.0 | 131.0 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 5.21 (+0.11) | 6.4 (-0.38) | 0.66 (-0.12) | 158 | 0.14 | -2480 | 2.27 | -739 | 0.68 | 109235 | 115.5 | 121.0 | 122.0 | 105.0 |
| 2020-10-23 | 5.1 (+0.11) | 6.78 (-0.42) | 0.78 (-0.07) | 711 | 0.84 | -2680 | 3.15 | -457 | 0.54 | 84953 | 121.0 | 126.0 | 134.5 | 119.0 |
| 2020-10-16 | 4.99 (-0.04) | 7.2 (+0.23) | 0.85 (-0.02) | -609 | 0.93 | 1472 | 2.24 | -139 | 0.21 | 65710 | 124.5 | 127.5 | 131.5 | 121.5 |
| 2020-10-08 | 5.03 (+0.18) | 6.97 (+0.24) | 0.87 (+0.16) | 1425 | 2.15 | 1581 | 2.39 | 1009 | 1.52 | 66230 | 127.0 | 118.0 | 128.5 | 116.5 |
| 2020-09-30 | 4.85 (-0.22) | 6.73 (+0.36) | 0.71 (+0.02) | -1451 | 2.1 | 1090 | 1.58 | 169 | 0.24 | 69107 | 118.0 | 116.0 | 123.5 | 114.0 |
| 2020-09-25 | 5.07 (0.0) | 6.37 (-0.18) | 0.69 (-0.38) | 70 | 0.07 | -1182 | 1.17 | -2460 | 2.43 | 101209 | 113.0 | 135.0 | 136.5 | 112.0 |
| 2020-09-18 | 5.07 (+0.54) | 6.55 (+0.5) | 1.07 (+0.02) | 3555 | 3.01 | 3271 | 2.77 | 108 | 0.09 | 118218 | 134.5 | 124.5 | 137.0 | 122.5 |
| 2020-09-11 | 4.53 (-0.06) | 6.05 (-0.23) | 1.05 (-0.37) | -255 | 0.2 | -1554 | 1.23 | -2369 | 1.88 | 125905 | 123.0 | 138.0 | 140.0 | 121.0 |
| 2020-09-04 | 4.59 (-0.66) | 6.28 (+0.62) | 1.42 (+0.31) | -4407 | 2.49 | 4061 | 2.29 | 1998 | 1.13 | 176967 | 136.5 | 125.0 | 141.5 | 117.0 |
| 2020-08-28 | 5.25 (-0.71) | 5.66 (-0.42) | 1.11 (-0.04) | -3838 | 2.94 | -2736 | 2.09 | -247 | 0.19 | 130649 | 123.0 | 139.5 | 140.5 | 122.5 |
| 2020-08-21 | 5.96 (-0.16) | 6.08 (-0.93) | 1.15 (-0.05) | -1256 | 0.56 | -5970 | 2.66 | -323 | 0.14 | 224574 | 140.5 | 146.0 | 147.5 | 128.0 |
| 2020-08-14 | 6.12 (+0.58) | 7.01 (-0.35) | 1.2 (+0.03) | 2923 | 1.62 | -2339 | 1.29 | 150 | 0.08 | 180674 | 144.0 | 113.5 | 144.0 | 111.5 |
| 2020-08-07 | 5.54 (-0.18) | 7.36 (+0.17) | 1.17 (-0.02) | -1109 | 0.91 | 1159 | 0.96 | -118 | 0.1 | 121219 | 113.5 | 100.5 | 121.5 | 100.0 |
| 2020-07-31 | 5.72 (-0.32) | 7.19 (+0.43) | 1.19 (+0.3) | -1991 | 2.37 | 2755 | 3.28 | 1940 | 2.31 | 83969 | 100.0 | 94.4 | 103.0 | 91.7 |
| 2020-07-24 | 6.04 (-0.23) | 6.76 (+0.73) | 0.89 (+0.25) | -1915 | 1.97 | 4762 | 4.89 | 1635 | 1.68 | 97385 | 92.3 | 79.6 | 98.7 | 78.5 |
| 2020-07-17 | 6.27 (-0.05) | 6.03 (-0.63) | 0.64 (-0.2) | -778 | 1.27 | -4078 | 6.65 | -1299 | 2.12 | 61323 | 79.8 | 84.4 | 84.5 | 78.9 |
| 2020-07-10 | 6.32 (+1.02) | 6.66 (-0.13) | 0.84 (-0.25) | 7804 | 14.65 | -882 | 1.66 | -1644 | 3.09 | 53258 | 82.7 | 86.0 | 89.4 | 81.8 |
| 2020-07-03 | 5.3 (+0.29) | 6.79 (-1.37) | 1.09 (+0.24) | 2874 | 2.37 | 1596 | 1.32 | 1603 | 1.32 | 121200 | 84.3 | 71.3 | 87.0 | 71.1 |
| 2020-06-24 | 5.01 (+0.18) | 8.16 (+0.38) | 0.85 (+0.09) | 4427 | 9.95 | 2450 | 5.51 | 541 | 1.22 | 44478 | 26.5 | 70.2 | 74.0 | 26.35 |
| 2020-06-19 | 4.83 (+0.28) | 7.78 (+0.54) | 0.76 (-0.04) | 2893 | 3.01 | 3528 | 3.67 | -238 | 0.25 | 96160 | 69.6 | 65.4 | 70.0 | 63.0 |
| 2020-06-12 | 4.55 (-0.09) | 7.24 (+0.55) | 0.8 (+0.07) | -1231 | 0.77 | 3430 | 2.14 | 419 | 0.26 | 160644 | 65.4 | 60.9 | 69.2 | 59.0 |
| 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 | |||
| 2020-06-05 | 4.64 (-0.75) | 6.69 (-0.06) | 0.73 (0.0) | -7027 | 6.09 | -338 | 0.29 | 6 | 0.01 | 115385 | 60.4 | 57.0 | 62.7 | 56.8 |
| 2020-05-29 | 5.39 (-1.62) | 6.75 (-0.07) | 0.73 (+0.13) | -12715 | 14.39 | -479 | 0.54 | 867 | 0.98 | 88366 | 56.0 | 55.6 | 57.8 | 54.2 |
| 2020-05-22 | 7.01 (+0.03) | 6.82 (-2.58) | 0.6 (+0.2) | -945 | 0.61 | -16695 | 10.71 | 1281 | 0.82 | 155887 | 54.1 | 65.5 | 66.5 | 53.3 |
| 2020-05-15 | 6.98 (+0.31) | 9.4 (-0.03) | 0.4 (-0.1) | 2467 | 4.72 | -169 | 0.32 | -611 | 1.17 | 52277 | 69.9 | 72.6 | 75.9 | 68.6 |
| 2020-05-08 | 6.67 (+0.01) | 9.43 (+0.15) | 0.5 (-0.03) | 124 | 0.31 | 1045 | 2.62 | -214 | 0.54 | 39877 | 71.3 | 69.7 | 72.3 | 68.8 |
| 2020-04-30 | 6.66 (-0.03) | 9.28 (+0.52) | 0.53 (+0.02) | -284 | 0.49 | 3340 | 5.79 | 104 | 0.18 | 57732 | 71.3 | 68.3 | 73.5 | 66.5 |
| 2020-04-24 | 6.69 (+0.25) | 8.76 (+0.45) | 0.51 (+0.06) | 1119 | 1.44 | 2854 | 3.66 | 421 | 0.54 | 77954 | 67.5 | 65.6 | 70.2 | 62.9 |
| 2020-04-17 | 6.44 (+0.35) | 8.31 (+1.37) | 0.45 (+0.04) | 2527 | 2.22 | 8883 | 7.81 | 243 | 0.21 | 113705 | 64.5 | 53.9 | 68.2 | 53.8 |
| 2020-04-10 | 6.09 (+0.1) | 6.94 (-1.26) | 0.41 (+0.12) | 1031 | 1.39 | -8182 | 11.06 | 798 | 1.08 | 73983 | 53.7 | 54.8 | 58.3 | 51.4 |
| 2020-04-01 | 5.99 (-0.05) | 8.2 (+1.9) | 0.29 (-0.02) | 304 | 0.55 | 2115 | 3.86 | -160 | 0.29 | 54787 | 53.8 | 49.5 | 55.8 | 49.45 |
| 2020-03-27 | 6.04 (+0.03) | 6.3 (+0.64) | 0.31 (0.0) | 277 | 0.32 | 4071 | 4.77 | 9 | 0.01 | 85350 | 50.4 | 40.8 | 51.7 | 38.7 |
| 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 | 4.69 (-0.03) | 0.81 (+0.15) | 1.83 (0.0) | -1859 | 5.99 | 998 | 3.22 | 24 | 0.08 | 31032 | 126.5 | 129.5 | 134.0 | 120.5 |
| 2024-10-30 | 4.72 (-0.82) | 0.66 (-0.09) | 1.83 (+0.02) | -4004 | 11.1 | -107 | 0.3 | 151 | 0.42 | 36071 | 133.0 | 144.5 | 144.5 | 129.0 |
| 2024-09-30 | 5.54 (-0.59) | 0.75 (+0.62) | 1.81 (-0.02) | -3084 | 7.14 | 4030 | 9.32 | -142 | 0.33 | 43222 | 142.5 | 150.0 | 150.0 | 121.0 |
| 2024-08-30 | 6.13 (+0.09) | 0.13 (0.0) | 1.83 (-0.12) | -705 | 1.0 | 11 | 0.02 | -785 | 1.12 | 70180 | 147.0 | 170.0 | 174.5 | 129.0 |
| 2024-07-31 | 6.04 (-1.42) | 0.13 (-0.26) | 1.95 (0.0) | -11178 | 10.21 | -3063 | 2.8 | 16 | 0.01 | 109469 | 166.0 | 186.0 | 198.5 | 162.0 |
| 2024-06-28 | 7.46 (-1.84) | 0.39 (-2.28) | 1.95 (+0.22) | 2223 | 3.1 | -14749 | 20.55 | 1399 | 1.95 | 71761 | 186.0 | 200.5 | 205.5 | 185.5 |
| 2024-05-31 | 9.3 (+0.6) | 2.67 (-0.13) | 1.73 (+0.21) | 3223 | 3.66 | -811 | 0.92 | 1344 | 1.53 | 88033 | 195.5 | 186.5 | 214.5 | 179.5 |
| 2024-04-30 | 8.7 (+0.53) | 2.8 (-0.13) | 1.52 (+0.01) | -2277 | 3.16 | -1486 | 2.06 | 66 | 0.09 | 72011 | 187.0 | 203.0 | 211.0 | 171.0 |
| 2024-03-29 | 8.17 (-0.36) | 2.93 (+0.16) | 1.51 (+0.04) | -556 | 1.05 | 1001 | 1.89 | 299 | 0.56 | 53051 | 200.5 | 211.0 | 216.0 | 198.0 |
| 2024-02-29 | 8.53 (-0.28) | 2.77 (-0.08) | 1.47 (+0.15) | -4656 | 12.32 | -517 | 1.37 | 962 | 2.55 | 37791 | 211.5 | 227.0 | 233.5 | 206.5 |
| 2024-01-31 | 8.81 (-1.92) | 2.85 (-0.1) | 1.32 (0.0) | -18244 | 26.37 | -2013 | 2.91 | 4 | 0.01 | 69172 | 227.0 | 253.0 | 254.0 | 216.5 |
| 2023-12-29 | 10.73 (+1.24) | 2.95 (-1.98) | 1.32 (-0.13) | 14970 | 16.97 | -12760 | 14.46 | -884 | 1.0 | 88236 | 251.5 | 244.5 | 257.0 | 241.0 |
| 2023-11-30 | 9.49 (-0.48) | 4.93 (+0.09) | 1.45 (+0.04) | -3810 | 4.58 | 543 | 0.65 | 301 | 0.36 | 83231 | 248.0 | 239.5 | 251.5 | 222.0 |
| 2023-10-31 | 9.97 (+0.38) | 4.84 (+0.01) | 1.41 (+0.02) | -2375 | 3.27 | 1669 | 2.3 | 88 | 0.12 | 72621 | 236.0 | 268.0 | 272.0 | 228.0 |
| 2023-09-28 | 9.59 (+0.48) | 4.83 (+1.02) | 1.39 (+0.08) | 5963 | 5.45 | 6612 | 6.04 | 543 | 0.5 | 109512 | 266.5 | 241.5 | 277.5 | 239.0 |
| 2023-08-31 | 9.11 (-0.41) | 3.81 (+0.09) | 1.31 (-0.12) | -2796 | 3.24 | 596 | 0.69 | -779 | 0.9 | 86259 | 241.5 | 251.5 | 257.5 | 227.0 |
| 2023-07-31 | 9.52 (-0.12) | 3.72 (-0.77) | 1.43 (-0.45) | -1182 | 0.88 | -5044 | 3.78 | -2896 | 2.17 | 133582 | 248.0 | 266.5 | 280.0 | 242.5 |
| 2023-06-30 | 9.64 (-0.43) | 4.49 (-0.9) | 1.88 (+0.07) | -8629 | 7.17 | -5857 | 4.87 | 444 | 0.37 | 120308 | 264.0 | 301.5 | 310.0 | 260.5 |
| 2023-05-31 | 10.07 (+0.63) | 5.39 (+0.33) | 1.81 (+0.65) | 11372 | 5.53 | 2145 | 1.04 | 4185 | 2.03 | 205680 | 303.0 | 273.0 | 313.0 | 265.0 |
| 2023-04-28 | 9.44 (-0.04) | 5.06 (+0.42) | 1.16 (-0.09) | -3044 | 2.58 | 2704 | 2.29 | -584 | 0.49 | 117981 | 274.5 | 276.5 | 278.0 | 252.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 9.48 (+1.67) | 4.64 (+1.0) | 1.25 (+0.3) | 11042 | 5.04 | 6039 | 2.75 | 1972 | 0.9 | 219210 | 283.0 | 233.0 | 291.5 | 230.0 |
| 2023-02-24 | 7.81 (-1.43) | 3.64 (+0.08) | 0.95 (-0.13) | -7863 | 6.25 | 528 | 0.42 | -872 | 0.69 | 125746 | 235.0 | 247.0 | 265.0 | 233.0 |
| 2023-01-31 | 9.24 (+0.72) | 3.56 (-1.39) | 1.08 (+0.28) | 4076 | 3.43 | -9024 | 7.59 | 1798 | 1.51 | 118897 | 243.0 | 224.0 | 248.0 | 217.0 |
| 2022-12-30 | 8.52 (-1.26) | 4.95 (+0.34) | 0.8 (+0.02) | -10246 | 3.41 | 2140 | 0.71 | 154 | 0.05 | 300350 | 227.0 | 281.5 | 314.5 | 226.0 |
| 2022-11-30 | 9.78 (-0.95) | 4.61 (+1.22) | 0.78 (-0.15) | -5638 | 1.68 | 7891 | 2.35 | -955 | 0.28 | 336115 | 269.5 | 211.0 | 279.0 | 206.5 |
| 2022-10-31 | 10.73 (-1.79) | 3.39 (+0.82) | 0.93 (+0.18) | -12265 | 4.08 | 5095 | 1.7 | 1179 | 0.39 | 300563 | 211.5 | 183.5 | 215.0 | 178.0 |
| 2022-09-30 | 12.52 (+1.24) | 2.57 (-1.94) | 0.75 (-0.28) | 7345 | 3.15 | -12504 | 5.37 | -1831 | 0.79 | 232970 | 189.0 | 259.0 | 262.5 | 177.5 |
| 2022-08-31 | 11.28 (-0.73) | 4.51 (+0.9) | 1.03 (0.0) | -6429 | 2.22 | 5789 | 2.0 | -28 | 0.01 | 289073 | 270.5 | 235.0 | 308.0 | 228.5 |
| 2022-07-29 | 12.01 (-1.13) | 3.61 (+0.5) | 1.03 (+0.21) | -9599 | 3.14 | 3229 | 1.06 | 1356 | 0.44 | 305685 | 240.5 | 262.0 | 289.0 | 233.0 |
| 2022-06-30 | 13.14 (+2.25) | 3.11 (-1.65) | 0.82 (+0.14) | 15543 | 10.46 | -10716 | 7.21 | 935 | 0.63 | 148647 | 260.5 | 387.0 | 389.0 | 260.0 |
| 2022-05-31 | 10.89 (+0.44) | 4.76 (-0.89) | 0.68 (-0.02) | 2368 | 2.55 | -5715 | 6.16 | -126 | 0.14 | 92786 | 394.5 | 399.0 | 422.0 | 363.0 |
| 2022-04-29 | 10.45 (+0.08) | 5.65 (-0.84) | 0.7 (-0.28) | -507 | 0.61 | -5433 | 6.57 | -1831 | 2.21 | 82742 | 404.0 | 515.0 | 529.0 | 386.0 |
| 2022-03-31 | 10.37 (-0.95) | 6.49 (+0.4) | 0.98 (+0.17) | -5992 | 5.78 | 2173 | 2.1 | 1087 | 1.05 | 103671 | 524.0 | 534.0 | 566.0 | 453.0 |
| 2022-02-25 | 11.32 (-0.28) | 6.09 (+0.44) | 0.81 (+0.1) | -1756 | 2.76 | 2864 | 4.51 | 694 | 1.09 | 63537 | 524.0 | 487.0 | 546.0 | 473.0 |
| 2022-01-26 | 11.6 (-0.36) | 5.65 (-0.34) | 0.71 (-0.11) | -2801 | 2.99 | -2169 | 2.32 | -754 | 0.81 | 93589 | 472.0 | 579.0 | 597.0 | 472.0 |
| 2021-12-30 | 11.96 (+0.42) | 5.99 (-0.64) | 0.82 (-0.03) | 2269 | 2.71 | -4206 | 5.02 | -187 | 0.22 | 83718 | 572.0 | 628.0 | 628.0 | 551.0 |
| 2021-11-30 | 11.54 (+1.69) | 6.63 (-0.21) | 0.85 (-0.09) | 10966 | 5.94 | -1327 | 0.72 | -575 | 0.31 | 184707 | 626.0 | 520.0 | 631.0 | 399.5 |
| 2021-10-29 | 9.85 (-0.05) | 6.84 (+0.53) | 0.94 (+0.09) | -643 | 0.34 | 3424 | 1.8 | 575 | 0.3 | 190553 | 412.0 | 430.0 | 496.5 | 388.5 |
| 2021-09-30 | 9.9 (-0.26) | 6.31 (+0.14) | 0.85 (-0.05) | -1143 | 0.75 | 803 | 0.52 | -323 | 0.21 | 152967 | 435.0 | 423.5 | 484.0 | 405.0 |
| 2021-08-31 | 10.16 (-1.4) | 6.17 (+0.11) | 0.9 (-0.07) | -9740 | 5.61 | 686 | 0.39 | -464 | 0.27 | 173718 | 421.5 | 405.5 | 428.0 | 343.0 |
| 2021-07-30 | 11.56 (+0.46) | 6.06 (-0.86) | 0.97 (+0.01) | 3335 | 2.22 | -5509 | 3.67 | 99 | 0.07 | 149927 | 397.0 | 390.5 | 445.0 | 360.0 |
| 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 | |||
| 2021-06-30 | 11.1 (+0.83) | 6.92 (+0.67) | 0.96 (+0.05) | 6143 | 2.98 | 4315 | 2.1 | 293 | 0.14 | 205861 | 389.5 | 334.0 | 417.0 | 315.0 |
| 2021-05-31 | 10.27 (+1.29) | 6.25 (+1.3) | 0.91 (0.0) | 8224 | 2.87 | 8345 | 2.92 | 3 | 0.0 | 286071 | 330.5 | 318.5 | 338.0 | 252.0 |
| 2021-04-29 | 8.98 (+0.51) | 4.95 (-2.17) | 0.91 (-0.01) | 3307 | 1.83 | -14015 | 7.76 | -43 | 0.02 | 180532 | 318.5 | 360.0 | 366.5 | 298.5 |
| 2021-03-31 | 8.47 (+0.26) | 7.12 (+0.02) | 0.92 (+0.04) | 1176 | 0.34 | -221 | 0.06 | 247 | 0.07 | 348669 | 354.0 | 311.5 | 360.0 | 268.5 |
| 2021-02-26 | 8.21 (-0.11) | 7.1 (-0.47) | 0.88 (+0.18) | -529 | 0.18 | -2969 | 0.99 | 1165 | 0.39 | 299129 | 299.0 | 226.5 | 322.0 | 221.0 |
| 2021-01-29 | 8.32 (+0.09) | 7.57 (-0.22) | 0.7 (-0.22) | 1019 | 0.28 | -1454 | 0.39 | -1436 | 0.39 | 368421 | 226.0 | 186.0 | 258.0 | 185.0 |
| 2020-12-31 | 8.23 (+0.75) | 7.79 (-0.91) | 0.92 (-0.13) | 4886 | 1.16 | -6218 | 1.47 | -812 | 0.19 | 422972 | 182.0 | 181.0 | 194.5 | 166.5 |
| 2020-11-30 | 7.48 (+2.27) | 8.7 (+2.3) | 1.05 (+0.39) | 15761 | 3.05 | 14872 | 2.88 | 2475 | 0.48 | 516097 | 181.0 | 115.0 | 185.5 | 112.5 |
| 2020-10-30 | 5.21 (+0.36) | 6.4 (-0.33) | 0.66 (-0.05) | 1685 | 0.52 | -2107 | 0.65 | -326 | 0.1 | 326129 | 115.5 | 118.0 | 134.5 | 105.0 |
| 2020-09-30 | 4.85 (-0.81) | 6.73 (+1.23) | 0.71 (-0.38) | -5095 | 0.89 | 6734 | 1.18 | -2413 | 0.42 | 571880 | 118.0 | 121.0 | 141.5 | 112.0 |
| 2020-08-31 | 5.66 (-0.06) | 5.5 (-1.69) | 1.09 (-0.1) | -673 | 0.1 | -10934 | 1.62 | -679 | 0.1 | 676645 | 120.5 | 100.5 | 147.5 | 100.0 |
| 2020-07-31 | 5.72 (+0.03) | 7.19 (+0.49) | 1.19 (+0.05) | 1028 | 0.27 | 3184 | 0.85 | 355 | 0.09 | 375788 | 100.0 | 81.2 | 103.0 | 78.0 |
| 2020-06-30 | 5.69 (+0.3) | 6.7 (-0.05) | 1.14 (+0.41) | 4028 | 0.88 | 10039 | 2.19 | 2608 | 0.57 | 458018 | 79.3 | 57.0 | 79.3 | 26.35 |
| 2020-05-29 | 5.39 (-1.27) | 6.75 (-2.53) | 0.73 (+0.2) | -11069 | 3.29 | -16298 | 4.84 | 1323 | 0.39 | 336408 | 56.0 | 69.7 | 75.9 | 53.3 |
| 2020-04-30 | 6.66 (+0.75) | 9.28 (+1.01) | 0.53 (+0.18) | 4893 | 1.45 | 6448 | 1.91 | 1140 | 0.34 | 337759 | 71.3 | 54.7 | 73.5 | 51.4 |
| 2020-03-31 | 5.91 (-1.04) | 8.27 (+4.61) | 0.35 (-0.15) | -6416 | 1.8 | 19590 | 5.5 | -939 | 0.26 | 356003 | 55.0 | 53.0 | 58.8 | 32.95 |
| 2020-02-27 | 6.95 (+0.94) | 3.66 (+2.73) | 0.5 (+0.11) | 7153 | 3.39 | 17707 | 8.4 | 706 | 0.33 | 210806 | 53.0 | 41.6 | 57.0 | 40.35 |
| 2020-01-31 | 6.01 (-0.67) | 0.93 (0.0) | 0.39 (-0.02) | -2744 | 3.11 | -51 | 0.06 | -124 | 0.14 | 88191 | 43.8 | 26.4 | 50.7 | 26.35 |
| 2019-12-31 | 6.68 () | 0.93 () | 0.41 () | -1684 | 9.68 | -2668 | 15.34 | 71 | 0.41 | 17396 | 45.95 | 47.6 | 48.25 | 45.15 |
