- 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 | 13.05 (-0.15) | 0.0 (0.0) | 0.79 (-0.01) | -180 | 12.61 | -1 | 0.07 | -11 | 0.77 | 1427 | 270.0 | 272.0 | 276.0 | 267.0 |
| 2024-12-19 | 13.2 (+0.03) | 0.0 (-0.01) | 0.8 (+0.01) | -14 | 1.03 | -31 | 2.27 | 5 | 0.37 | 1363 | 272.0 | 273.0 | 273.0 | 266.0 |
| 2024-12-18 | 13.17 (+0.04) | 0.01 (-0.01) | 0.79 (0.0) | -36 | 5.96 | -11 | 1.82 | -1 | 0.17 | 604 | 274.0 | 274.0 | 275.0 | 271.0 |
| 2024-12-17 | 13.13 (-0.13) | 0.02 (0.0) | 0.79 (0.0) | -113 | 12.51 | 0 | 0.0 | 8 | 0.89 | 903 | 274.0 | 278.0 | 279.0 | 272.5 |
| 2024-12-16 | 13.26 (-0.09) | 0.02 (+0.01) | 0.79 (-0.01) | -146 | 16.7 | 13 | 1.49 | -12 | 1.37 | 874 | 276.0 | 285.0 | 285.5 | 274.5 |
| 2024-12-13 | 13.35 (0.0) | 0.01 (0.0) | 0.8 (-0.01) | -21 | 2.73 | 0 | 0.0 | -16 | 2.08 | 768 | 282.5 | 285.5 | 287.0 | 281.0 |
| 2024-12-12 | 13.35 (-0.16) | 0.01 (+0.01) | 0.81 (0.0) | -198 | 26.02 | 14 | 1.84 | -5 | 0.66 | 761 | 285.5 | 288.0 | 290.0 | 285.0 |
| 2024-12-11 | 13.51 (-0.22) | 0.0 (0.0) | 0.81 (-0.01) | -216 | 22.93 | -1 | 0.11 | -2 | 0.21 | 942 | 286.0 | 286.0 | 290.0 | 284.0 |
| 2024-12-10 | 13.73 (0.0) | 0.0 (0.0) | 0.82 (0.0) | 42 | 3.71 | -2 | 0.18 | -8 | 0.71 | 1133 | 288.0 | 288.0 | 291.0 | 286.5 |
| 2024-12-09 | 13.73 (-1.18) | 0.0 (0.0) | 0.82 (-0.08) | -1554 | 34.98 | -57 | 1.28 | -98 | 2.21 | 4442 | 287.5 | 304.5 | 304.5 | 285.0 |
| 2024-12-06 | 14.91 (+0.26) | 0.0 (-0.02) | 0.9 (+0.05) | 428 | 18.12 | -40 | 1.69 | 63 | 2.67 | 2362 | 311.5 | 304.5 | 313.0 | 304.0 |
| 2024-12-05 | 14.65 (+0.4) | 0.02 (+0.02) | 0.85 (+0.02) | 584 | 25.99 | 25 | 1.11 | 25 | 1.11 | 2247 | 304.0 | 298.5 | 311.0 | 298.5 |
| 2024-12-04 | 14.25 (+0.24) | 0.0 (0.0) | 0.83 (0.0) | 178 | 21.37 | -1 | 0.12 | 3 | 0.36 | 833 | 298.0 | 295.0 | 298.5 | 294.5 |
| 2024-12-03 | 14.01 (-0.25) | 0.0 (0.0) | 0.83 (-0.01) | -205 | 17.69 | -1 | 0.09 | -9 | 0.78 | 1159 | 295.0 | 295.5 | 297.0 | 290.5 |
| 2024-12-02 | 14.26 (-0.12) | 0.0 (0.0) | 0.84 (+0.01) | -111 | 8.78 | -22 | 1.74 | 4 | 0.32 | 1264 | 291.5 | 292.0 | 296.0 | 287.5 |
| 2024-11-29 | 14.38 (-0.14) | 0.0 (0.0) | 0.83 (0.0) | -181 | 19.61 | -15 | 1.63 | -3 | 0.33 | 923 | 289.0 | 283.5 | 291.0 | 282.0 |
| 2024-11-28 | 14.52 (+0.16) | 0.0 (0.0) | 0.83 (-0.01) | -28 | 2.58 | 0 | 0.0 | -10 | 0.92 | 1085 | 285.0 | 287.5 | 290.0 | 280.5 |
| 2024-11-27 | 14.36 (+0.01) | 0.0 (-0.19) | 0.84 (-0.02) | 65 | 4.12 | -484 | 30.65 | -19 | 1.2 | 1579 | 287.0 | 298.0 | 302.0 | 286.5 |
| 2024-11-26 | 14.35 (-0.14) | 0.19 (-0.21) | 0.86 (-0.02) | -119 | 9.77 | -261 | 21.43 | -28 | 2.3 | 1218 | 296.5 | 304.0 | 306.0 | 295.5 |
| 2024-11-25 | 14.49 (+0.21) | 0.4 (0.0) | 0.88 (0.0) | 252 | 20.49 | 0 | 0.0 | 7 | 0.57 | 1230 | 303.5 | 299.5 | 307.0 | 298.5 |
| 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 | 14.28 (+0.11) | 0.4 (0.0) | 0.88 (+0.03) | 136 | 11.47 | 0 | 0.0 | 27 | 2.28 | 1186 | 298.0 | 295.5 | 302.0 | 295.0 |
| 2024-11-21 | 14.17 (-0.13) | 0.4 (0.0) | 0.85 (-0.03) | -43 | 5.24 | 0 | 0.0 | -38 | 4.63 | 821 | 291.0 | 293.0 | 296.0 | 291.0 |
| 2024-11-20 | 14.3 (-0.22) | 0.4 (0.0) | 0.88 (+0.03) | -174 | 13.14 | 0 | 0.0 | 40 | 3.02 | 1324 | 293.0 | 291.5 | 296.0 | 287.5 |
| 2024-11-19 | 14.52 (-0.32) | 0.4 (-0.03) | 0.85 (+0.02) | -472 | 30.85 | -32 | 2.09 | 20 | 1.31 | 1530 | 288.0 | 289.0 | 293.5 | 286.5 |
| 2024-11-18 | 14.84 (+0.01) | 0.43 (-0.01) | 0.83 (-0.03) | -2 | 0.2 | -13 | 1.29 | -28 | 2.78 | 1007 | 291.0 | 297.0 | 298.0 | 291.0 |
| 2024-11-15 | 14.83 (+0.2) | 0.44 (-0.17) | 0.86 (-0.08) | 159 | 9.02 | -210 | 11.91 | -102 | 5.79 | 1763 | 297.0 | 309.5 | 309.5 | 295.5 |
| 2024-11-14 | 14.63 (-0.24) | 0.61 (0.0) | 0.94 (-0.02) | -163 | 8.02 | 0 | 0.0 | -26 | 1.28 | 2033 | 306.5 | 312.0 | 315.5 | 306.0 |
| 2024-11-13 | 14.87 (-0.12) | 0.61 (0.0) | 0.96 (+0.04) | 367 | 9.4 | 1 | 0.03 | 53 | 1.36 | 3904 | 312.5 | 310.0 | 316.0 | 308.0 |
| 2024-11-12 | 14.99 (-0.49) | 0.61 (0.0) | 0.92 (0.0) | -555 | 10.98 | 0 | 0.0 | 0 | 0.0 | 5053 | 307.5 | 312.0 | 321.0 | 306.0 |
| 2024-11-11 | 15.48 (+2.64) | 0.61 (-0.09) | 0.92 (+0.03) | 3209 | 37.9 | -107 | 1.26 | 34 | 0.4 | 8468 | 316.5 | 296.5 | 319.0 | 293.5 |
| 2024-11-08 | 12.84 (-0.31) | 0.7 (0.0) | 0.89 (-0.02) | -451 | 20.96 | 1 | 0.05 | -19 | 0.88 | 2152 | 290.0 | 291.0 | 292.5 | 286.5 |
| 2024-11-07 | 13.15 (+0.06) | 0.7 (0.0) | 0.91 (+0.03) | 37 | 2.35 | 0 | 0.0 | 29 | 1.84 | 1576 | 295.0 | 283.0 | 297.0 | 282.5 |
| 2024-11-06 | 13.09 (+0.01) | 0.7 (0.0) | 0.88 (0.0) | 7 | 1.16 | 0 | 0.0 | 3 | 0.5 | 603 | 283.0 | 281.5 | 287.0 | 281.5 |
| 2024-11-05 | 13.08 (+0.1) | 0.7 (0.0) | 0.88 (-0.01) | 115 | 12.29 | 0 | 0.0 | -6 | 0.64 | 936 | 279.0 | 280.5 | 286.0 | 278.0 |
| 2024-11-04 | 12.98 (-0.24) | 0.7 (0.0) | 0.89 (-0.01) | -75 | 13.81 | 0 | 0.0 | -14 | 2.58 | 543 | 283.0 | 289.0 | 289.0 | 282.0 |
| 2024-11-01 | 13.22 (+0.03) | 0.7 (0.0) | 0.9 (0.0) | 294 | 31.34 | 0 | 0.0 | 3 | 0.32 | 938 | 287.0 | 278.0 | 288.0 | 277.0 |
| 2024-10-30 | 13.19 (+0.12) | 0.7 (0.0) | 0.9 (0.0) | 67 | 10.69 | 0 | 0.0 | -6 | 0.96 | 627 | 284.0 | 282.0 | 286.0 | 279.0 |
| 2024-10-29 | 13.07 (-0.27) | 0.7 (0.0) | 0.9 (-0.05) | -302 | 25.08 | 0 | 0.0 | -58 | 4.82 | 1204 | 281.5 | 286.0 | 286.0 | 278.0 |
| 2024-10-28 | 13.34 (+0.03) | 0.7 (0.0) | 0.95 (-0.02) | 42 | 4.9 | 0 | 0.0 | -25 | 2.92 | 857 | 287.0 | 294.5 | 295.0 | 286.0 |
| 2024-10-25 | 13.31 (0.0) | 0.7 (-0.02) | 0.97 (-0.05) | 6 | 0.75 | -24 | 3.0 | -55 | 6.88 | 799 | 292.5 | 296.0 | 297.5 | 292.5 |
| 2024-10-24 | 13.31 (+0.19) | 0.72 (-0.01) | 1.02 (-0.05) | 200 | 7.52 | -18 | 0.68 | -71 | 2.67 | 2660 | 295.0 | 303.0 | 306.0 | 295.0 |
| 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 | 13.12 (+1.17) | 0.73 (0.0) | 1.07 (+0.08) | 1446 | 35.1 | 0 | 0.0 | 103 | 2.5 | 4120 | 301.0 | 292.0 | 302.0 | 292.0 |
| 2024-10-22 | 11.95 (-0.31) | 0.73 (0.0) | 0.99 (+0.01) | -306 | 15.25 | 0 | 0.0 | 15 | 0.75 | 2007 | 292.5 | 293.0 | 297.0 | 288.0 |
| 2024-10-21 | 12.26 (-0.06) | 0.73 (+0.14) | 0.98 (0.0) | -47 | 3.34 | -45 | 3.2 | -2 | 0.14 | 1408 | 290.5 | 295.5 | 297.0 | 289.5 |
| 2024-10-18 | 12.32 (-0.16) | 0.59 (+0.02) | 0.98 (-0.02) | -165 | 5.34 | 15 | 0.49 | -30 | 0.97 | 3087 | 291.5 | 298.0 | 302.0 | 288.0 |
| 2024-10-17 | 12.48 (+0.37) | 0.57 (+0.02) | 1.0 (-0.06) | 470 | 12.62 | 28 | 0.75 | -64 | 1.72 | 3724 | 294.5 | 296.0 | 298.0 | 284.5 |
| 2024-10-16 | 12.11 (+0.63) | 0.55 (+0.06) | 1.06 (+0.11) | 810 | 19.11 | 72 | 1.7 | 127 | 3.0 | 4238 | 289.5 | 283.0 | 298.0 | 281.5 |
| 2024-10-15 | 11.48 (+0.3) | 0.49 (0.0) | 0.95 (+0.03) | 411 | 11.48 | 0 | 0.0 | 34 | 0.95 | 3580 | 287.0 | 279.0 | 287.5 | 275.0 |
| 2024-10-14 | 11.18 (+1.27) | 0.49 (0.0) | 0.92 (+0.05) | 1535 | 34.27 | 0 | 0.0 | 60 | 1.34 | 4479 | 278.5 | 263.0 | 282.5 | 263.0 |
| 2024-10-11 | 9.91 (+0.03) | 0.49 (0.0) | 0.87 (-0.01) | 7 | 1.04 | 0 | 0.0 | -13 | 1.94 | 670 | 261.5 | 264.5 | 266.0 | 261.5 |
| 2024-10-09 | 9.88 (-0.27) | 0.49 (0.0) | 0.88 (0.0) | -334 | 30.12 | 0 | 0.0 | 3 | 0.27 | 1109 | 261.5 | 269.5 | 270.5 | 261.5 |
| 2024-10-08 | 10.15 (+0.14) | 0.49 (-0.32) | 0.88 (-0.01) | 89 | 6.07 | -391 | 26.67 | -17 | 1.16 | 1466 | 266.0 | 268.0 | 269.5 | 263.0 |
| 2024-10-07 | 10.01 (+0.11) | 0.81 (-0.04) | 0.89 (+0.03) | 166 | 20.37 | -43 | 5.28 | 39 | 4.79 | 815 | 265.5 | 262.0 | 266.5 | 262.0 |
| 2024-10-04 | 9.9 (-0.31) | 0.85 (-0.01) | 0.86 (-0.02) | -421 | 33.98 | -6 | 0.48 | -23 | 1.86 | 1239 | 258.5 | 266.0 | 267.5 | 258.0 |
| 2024-10-01 | 10.21 (+0.21) | 0.86 (-0.5) | 0.88 (0.0) | 209 | 9.99 | -617 | 29.49 | 4 | 0.19 | 2092 | 264.0 | 269.0 | 269.0 | 260.0 |
| 2024-09-30 | 10.0 (-0.3) | 1.36 (-0.41) | 0.88 (-0.03) | -336 | 17.06 | -487 | 24.73 | -45 | 2.29 | 1969 | 265.5 | 273.0 | 274.0 | 265.5 |
| 2024-09-27 | 10.3 (+0.01) | 1.77 (-0.38) | 0.91 (0.0) | 34 | 2.24 | -468 | 30.79 | 2 | 0.13 | 1520 | 275.0 | 281.5 | 286.0 | 273.0 |
| 2024-09-26 | 10.29 (-0.17) | 2.15 (-0.01) | 0.91 (+0.01) | -182 | 16.93 | -10 | 0.93 | 12 | 1.12 | 1075 | 278.5 | 283.0 | 283.0 | 277.5 |
| 2024-09-25 | 10.46 (+0.05) | 2.16 (-0.1) | 0.9 (0.0) | -157 | 10.81 | -123 | 8.47 | 6 | 0.41 | 1453 | 280.0 | 284.0 | 286.0 | 280.0 |
| 2024-09-24 | 10.41 (+0.08) | 2.26 (-0.01) | 0.9 (0.0) | 112 | 20.44 | 0 | 0.0 | 6 | 1.09 | 548 | 280.5 | 279.5 | 282.0 | 276.5 |
| 2024-09-23 | 10.33 (-0.02) | 2.27 (-0.04) | 0.9 (-0.03) | -60 | 9.52 | -42 | 6.67 | -39 | 6.19 | 630 | 279.0 | 284.0 | 284.5 | 278.5 |
| 2024-09-20 | 10.35 (+0.18) | 2.31 (0.0) | 0.93 (0.0) | 214 | 29.44 | 0 | 0.0 | -4 | 0.55 | 727 | 281.5 | 285.0 | 285.5 | 279.5 |
| 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 | 10.17 (+0.22) | 2.31 (0.0) | 0.93 (+0.01) | 276 | 33.33 | 0 | 0.0 | 15 | 1.81 | 828 | 280.5 | 275.5 | 281.0 | 275.0 |
| 2024-09-18 | 9.95 (-0.13) | 2.31 (0.0) | 0.92 (-0.02) | -184 | 27.84 | 0 | 0.0 | -23 | 3.48 | 661 | 272.0 | 278.0 | 280.0 | 272.0 |
| 2024-09-16 | 10.08 (-0.19) | 2.31 (0.0) | 0.94 (+0.03) | -144 | 25.58 | 0 | 0.0 | 31 | 5.51 | 563 | 277.5 | 283.0 | 284.0 | 277.5 |
| 2024-09-13 | 10.27 (-0.2) | 2.31 (0.0) | 0.91 (-0.03) | -163 | 12.16 | 0 | 0.0 | -35 | 2.61 | 1341 | 281.0 | 283.5 | 284.5 | 277.0 |
| 2024-09-12 | 10.47 (+0.34) | 2.31 (+0.01) | 0.94 (+0.06) | 443 | 20.61 | 2 | 0.09 | 79 | 3.68 | 2149 | 283.5 | 277.5 | 284.5 | 274.5 |
| 2024-09-11 | 10.13 (-0.14) | 2.3 (0.0) | 0.88 (-0.04) | -145 | 11.73 | 0 | 0.0 | -47 | 3.8 | 1236 | 270.5 | 275.0 | 277.0 | 269.5 |
| 2024-09-10 | 10.27 (+0.29) | 2.3 (0.0) | 0.92 (+0.06) | 342 | 10.82 | 0 | 0.0 | 66 | 2.09 | 3162 | 273.0 | 274.0 | 283.5 | 269.5 |
| 2024-09-09 | 9.98 (+0.23) | 2.3 (-0.02) | 0.86 (-0.01) | 321 | 25.04 | -22 | 1.72 | -14 | 1.09 | 1282 | 271.5 | 257.0 | 272.0 | 257.0 |
| 2024-09-06 | 9.75 (-0.48) | 2.32 (-0.04) | 0.87 (-0.01) | -599 | 35.15 | -49 | 2.88 | -13 | 0.76 | 1704 | 267.0 | 270.5 | 273.0 | 266.5 |
| 2024-09-05 | 10.23 (+0.06) | 2.36 (-0.14) | 0.88 (-0.03) | -41 | 2.44 | -166 | 9.89 | -27 | 1.61 | 1679 | 268.0 | 273.0 | 275.5 | 268.0 |
| 2024-09-04 | 10.17 (-0.66) | 2.5 (+0.01) | 0.91 (-0.13) | -891 | 28.99 | 17 | 0.55 | -162 | 5.27 | 3074 | 267.0 | 277.0 | 279.0 | 267.0 |
| 2024-09-03 | 10.83 (+0.05) | 2.49 (0.0) | 1.04 (0.0) | 87 | 9.81 | 0 | 0.0 | 1 | 0.11 | 887 | 292.0 | 291.0 | 295.0 | 289.5 |
| 2024-09-02 | 10.78 (+0.01) | 2.49 (0.0) | 1.04 (-0.03) | 8 | 0.9 | -3 | 0.34 | -32 | 3.62 | 885 | 290.0 | 295.0 | 297.0 | 290.0 |
| 2024-08-30 | 10.77 (-0.51) | 2.49 (-0.01) | 1.07 (-0.04) | -886 | 42.05 | -11 | 0.52 | -50 | 2.37 | 2107 | 292.5 | 302.5 | 303.0 | 292.5 |
| 2024-08-29 | 11.28 (+0.29) | 2.5 (0.0) | 1.11 (+0.03) | 457 | 29.58 | 0 | 0.0 | 28 | 1.81 | 1545 | 300.0 | 296.0 | 302.5 | 295.0 |
| 2024-08-28 | 10.99 (+0.12) | 2.5 (-0.17) | 1.08 (-0.02) | 214 | 12.1 | -213 | 12.05 | -19 | 1.07 | 1768 | 300.0 | 304.0 | 304.0 | 295.0 |
| 2024-08-27 | 10.87 (-0.06) | 2.67 (0.0) | 1.1 (-0.01) | 14 | 0.9 | 0 | 0.0 | -11 | 0.71 | 1554 | 300.0 | 298.0 | 305.5 | 298.0 |
| 2024-08-26 | 10.93 (-0.1) | 2.67 (-0.15) | 1.11 (-0.16) | -47 | 2.53 | -170 | 9.16 | -197 | 10.61 | 1856 | 300.0 | 306.0 | 308.0 | 300.0 |
| 2024-08-23 | 11.03 (+1.35) | 2.82 (-0.05) | 1.27 (+0.23) | 1624 | 31.39 | -72 | 1.39 | 285 | 5.51 | 5174 | 306.0 | 293.0 | 306.0 | 293.0 |
| 2024-08-22 | 9.68 (+0.36) | 2.87 (-0.1) | 1.04 (-0.02) | 371 | 22.14 | -117 | 6.98 | -27 | 1.61 | 1676 | 295.0 | 295.5 | 300.5 | 292.5 |
| 2024-08-21 | 9.32 (+0.01) | 2.97 (-0.54) | 1.06 (-0.06) | -42 | 1.61 | -652 | 24.93 | -76 | 2.91 | 2615 | 294.5 | 299.0 | 302.0 | 292.0 |
| 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 | 9.31 (+0.1) | 3.51 (-0.07) | 1.12 (+0.07) | 289 | 13.66 | -85 | 4.02 | 85 | 4.02 | 2116 | 302.5 | 301.5 | 306.0 | 300.0 |
| 2024-08-19 | 9.21 (-0.5) | 3.58 (-0.03) | 1.05 (-0.05) | -518 | 21.66 | -35 | 1.46 | -55 | 2.3 | 2391 | 298.5 | 305.5 | 308.0 | 295.5 |
| 2024-08-16 | 9.71 (+0.26) | 3.61 (+0.41) | 1.1 (-0.13) | 259 | 5.29 | 497 | 10.15 | -157 | 3.21 | 4895 | 305.5 | 307.5 | 311.0 | 301.0 |
| 2024-08-15 | 9.45 (+0.85) | 3.2 (+0.47) | 1.23 (+0.12) | 1060 | 22.99 | 565 | 12.26 | 140 | 3.04 | 4610 | 297.0 | 288.0 | 299.5 | 284.5 |
| 2024-08-14 | 8.6 (+0.29) | 2.73 (+0.21) | 1.11 (+0.03) | 372 | 16.01 | 251 | 10.8 | 35 | 1.51 | 2324 | 285.0 | 287.5 | 290.0 | 284.0 |
| 2024-08-13 | 8.31 (+0.08) | 2.52 (-0.13) | 1.08 (+0.06) | 103 | 4.96 | -150 | 7.22 | 79 | 3.8 | 2078 | 283.0 | 290.5 | 292.0 | 282.0 |
| 2024-08-12 | 8.23 (+0.21) | 2.65 (-0.01) | 1.02 (-0.05) | 219 | 9.06 | -19 | 0.79 | -69 | 2.85 | 2417 | 286.0 | 292.0 | 294.0 | 284.0 |
| 2024-08-09 | 8.02 (-0.33) | 2.66 (+0.12) | 1.07 (0.0) | -463 | 8.75 | 150 | 2.84 | 3 | 0.06 | 5289 | 288.5 | 296.0 | 298.0 | 288.0 |
| 2024-08-08 | 8.35 (+0.41) | 2.54 (0.0) | 1.07 (-0.01) | 448 | 10.12 | 0 | 0.0 | -14 | 0.32 | 4425 | 287.0 | 273.0 | 287.0 | 265.5 |
| 2024-08-07 | 7.94 (+0.24) | 2.54 (+0.46) | 1.08 (+0.08) | 272 | 7.44 | 549 | 15.01 | 106 | 2.9 | 3657 | 279.0 | 260.0 | 283.0 | 260.0 |
| 2024-08-06 | 7.7 (-0.35) | 2.08 (+0.38) | 1.0 (+0.01) | -434 | 8.27 | 463 | 8.82 | 7 | 0.13 | 5250 | 258.5 | 256.0 | 265.0 | 226.5 |
| 2024-08-05 | 8.05 (-0.76) | 1.7 (+0.08) | 0.99 (-0.15) | -935 | 37.24 | 96 | 3.82 | -177 | 7.05 | 2511 | 249.5 | 266.0 | 266.5 | 249.5 |
| 2024-08-02 | 8.81 (+0.32) | 1.62 (+0.3) | 1.14 (0.0) | 307 | 8.54 | 366 | 10.18 | -7 | 0.19 | 3595 | 277.0 | 276.0 | 292.0 | 276.0 |
| 2024-08-01 | 8.49 (-0.01) | 1.32 (+0.27) | 1.14 (-0.02) | -171 | 4.09 | 326 | 7.8 | -19 | 0.45 | 4178 | 287.0 | 290.0 | 296.0 | 282.0 |
| 2024-07-31 | 8.5 (+0.22) | 1.05 (+0.2) | 1.16 (+0.16) | 272 | 9.09 | 236 | 7.89 | 185 | 6.19 | 2991 | 276.5 | 265.0 | 283.5 | 260.5 |
| 2024-07-30 | 8.28 (+0.17) | 0.85 (+0.01) | 1.0 (-0.01) | 147 | 9.11 | 13 | 0.81 | -5 | 0.31 | 1613 | 266.0 | 256.5 | 266.0 | 252.5 |
| 2024-07-29 | 8.11 (-0.54) | 0.84 (0.0) | 1.01 (-0.14) | -683 | 25.64 | 0 | 0.0 | -165 | 6.19 | 2664 | 256.5 | 277.5 | 280.0 | 255.5 |
| 2024-07-26 | 8.65 (-0.23) | 0.84 (0.0) | 1.15 (-0.04) | -88 | 5.07 | 2 | 0.12 | -56 | 3.23 | 1736 | 273.5 | 268.5 | 279.0 | 263.0 |
| 2024-07-23 | 8.88 (+0.19) | 0.84 (-0.04) | 1.19 (+0.09) | 6 | 0.23 | -53 | 2.04 | 106 | 4.07 | 2602 | 279.0 | 275.0 | 279.0 | 270.0 |
| 2024-07-22 | 8.69 (-0.59) | 0.88 (-0.52) | 1.1 (-0.06) | -799 | 17.57 | 1 | 0.02 | -66 | 1.45 | 4547 | 266.0 | 288.0 | 291.5 | 262.0 |
| 2024-07-19 | 9.28 (-0.7) | 1.4 (0.0) | 1.16 (-0.07) | -725 | 34.64 | 1 | 0.05 | -90 | 4.3 | 2093 | 290.0 | 297.0 | 301.0 | 290.0 |
| 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 | 9.98 (-0.5) | 1.4 (0.0) | 1.23 (0.0) | -342 | 8.74 | 1 | 0.03 | -2 | 0.05 | 3911 | 300.0 | 302.0 | 305.0 | 291.5 |
| 2024-07-17 | 10.48 (-0.74) | 1.4 (-0.11) | 1.23 (-0.06) | -640 | 13.13 | -127 | 2.61 | -61 | 1.25 | 4875 | 310.0 | 315.0 | 318.0 | 309.0 |
| 2024-07-16 | 11.22 (+1.3) | 1.51 (+0.1) | 1.29 (+0.15) | 1474 | 13.36 | 113 | 1.02 | 170 | 1.54 | 11035 | 315.5 | 301.5 | 325.0 | 301.5 |
| 2024-07-15 | 9.92 (+0.42) | 1.41 (0.0) | 1.14 (+0.04) | 527 | 8.16 | 0 | 0.0 | 60 | 0.93 | 6460 | 300.0 | 295.0 | 307.0 | 295.0 |
| 2024-07-12 | 9.5 (-0.54) | 1.41 (0.0) | 1.1 (-0.01) | -884 | 31.65 | 0 | 0.0 | -19 | 0.68 | 2793 | 288.0 | 296.0 | 296.5 | 288.0 |
| 2024-07-11 | 10.04 (-0.36) | 1.41 (0.0) | 1.11 (-0.02) | -441 | 23.47 | 0 | 0.0 | -28 | 1.49 | 1879 | 299.5 | 305.0 | 307.0 | 299.0 |
| 2024-07-10 | 10.4 (-0.22) | 1.41 (0.0) | 1.13 (-0.04) | -343 | 23.43 | 1 | 0.07 | -41 | 2.8 | 1464 | 299.5 | 303.5 | 304.5 | 299.0 |
| 2024-07-09 | 10.62 (-0.03) | 1.41 (0.0) | 1.17 (-0.01) | 42 | 1.28 | 2 | 0.06 | -15 | 0.46 | 3291 | 302.5 | 304.5 | 306.0 | 296.5 |
| 2024-07-08 | 10.65 (+0.17) | 1.41 (0.0) | 1.18 (-0.09) | 125 | 5.88 | 0 | 0.0 | -115 | 5.41 | 2127 | 300.0 | 304.0 | 305.5 | 299.0 |
| 2024-07-05 | 10.48 (+0.25) | 1.41 (0.0) | 1.27 (+0.05) | 341 | 14.84 | 1 | 0.04 | 66 | 2.87 | 2298 | 302.0 | 293.5 | 302.0 | 291.5 |
| 2024-07-04 | 10.23 (+0.25) | 1.41 (-0.4) | 1.22 (-0.03) | 277 | 13.49 | -477 | 23.22 | -39 | 1.9 | 2054 | 293.0 | 295.5 | 297.5 | 289.0 |
| 2024-07-03 | 9.98 (-0.03) | 1.81 (-0.04) | 1.25 (-0.07) | -255 | 16.5 | -49 | 3.17 | -87 | 5.63 | 1545 | 293.0 | 297.5 | 300.0 | 293.0 |
| 2024-07-02 | 10.01 (-0.08) | 1.85 (-0.02) | 1.32 (-0.06) | -134 | 8.42 | -27 | 1.7 | -70 | 4.4 | 1592 | 294.0 | 299.5 | 302.0 | 292.5 |
| 2024-07-01 | 10.09 (-0.18) | 1.87 (-0.08) | 1.38 (-0.02) | -307 | 14.9 | -94 | 4.56 | -19 | 0.92 | 2060 | 299.0 | 304.0 | 306.0 | 297.5 |
| 2024-06-28 | 10.27 (+0.4) | 1.95 (-0.02) | 1.4 (+0.01) | 403 | 23.9 | -28 | 1.66 | 8 | 0.47 | 1686 | 301.0 | 298.0 | 303.5 | 297.5 |
| 2024-06-27 | 9.87 (-0.34) | 1.97 (0.0) | 1.39 (-0.09) | -444 | 12.8 | 0 | 0.0 | -103 | 2.97 | 3470 | 296.0 | 305.0 | 309.0 | 296.0 |
| 2024-06-26 | 10.21 (+1.33) | 1.97 (+0.49) | 1.48 (+0.04) | 1617 | 27.11 | 589 | 9.88 | 38 | 0.64 | 5964 | 307.0 | 293.0 | 311.5 | 292.5 |
| 2024-06-25 | 8.88 (-0.3) | 1.48 (+0.06) | 1.44 (-0.06) | -239 | 9.7 | 73 | 2.96 | -70 | 2.84 | 2463 | 290.0 | 289.5 | 297.0 | 287.5 |
| 2024-06-24 | 9.18 (+0.04) | 1.42 (0.0) | 1.5 (+0.11) | 96 | 5.1 | 0 | 0.0 | 133 | 7.06 | 1884 | 292.0 | 291.5 | 298.5 | 291.5 |
| 2024-06-21 | 9.14 (-0.2) | 1.42 (-0.18) | 1.39 (-0.03) | -235 | 13.13 | -212 | 11.84 | -37 | 2.07 | 1790 | 291.5 | 296.0 | 297.0 | 291.0 |
| 2024-06-20 | 9.34 (+0.32) | 1.6 (-0.17) | 1.42 (0.0) | 390 | 28.51 | -208 | 15.2 | 0 | 0.0 | 1368 | 297.5 | 295.5 | 301.0 | 295.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 9.02 (-0.01) | 1.77 (-0.87) | 1.42 (-0.06) | -42 | 1.06 | -1053 | 26.5 | -63 | 1.59 | 3973 | 295.0 | 303.0 | 304.0 | 293.0 |
| 2024-06-18 | 9.03 (-0.79) | 2.64 (-0.41) | 1.48 (-0.08) | -961 | 26.82 | -495 | 13.82 | -100 | 2.79 | 3583 | 301.0 | 309.0 | 313.5 | 301.0 |
| 2024-06-17 | 9.82 (-0.28) | 3.05 (-0.2) | 1.56 (+0.07) | -319 | 10.62 | -238 | 7.92 | 80 | 2.66 | 3004 | 310.5 | 302.5 | 311.0 | 300.0 |
| 2024-06-14 | 10.1 (+0.38) | 3.25 (-0.55) | 1.49 (+0.05) | 457 | 14.35 | -660 | 20.73 | 61 | 1.92 | 3184 | 304.0 | 303.0 | 308.0 | 296.5 |
| 2024-06-13 | 9.72 (-0.59) | 3.8 (-0.32) | 1.44 (-0.04) | -603 | 16.29 | -394 | 10.64 | -42 | 1.13 | 3702 | 301.5 | 308.0 | 310.0 | 301.5 |
| 2024-06-12 | 10.31 (+0.2) | 4.12 (-0.04) | 1.48 (+0.06) | 240 | 13.88 | -50 | 2.89 | 67 | 3.88 | 1729 | 307.0 | 302.0 | 308.0 | 299.5 |
| 2024-06-11 | 10.11 (+0.18) | 4.16 (-0.14) | 1.42 (-0.02) | 224 | 7.59 | -165 | 5.59 | -22 | 0.75 | 2952 | 299.5 | 312.0 | 313.0 | 299.5 |
| 2024-06-07 | 9.93 (-0.06) | 4.3 (-0.14) | 1.44 (+0.01) | 63 | 2.44 | -170 | 6.58 | 9 | 0.35 | 2585 | 310.0 | 310.0 | 315.5 | 304.0 |
| 2024-06-06 | 9.99 (-0.27) | 4.44 (-0.02) | 1.43 (-0.01) | -324 | 14.63 | -15 | 0.68 | -8 | 0.36 | 2214 | 308.5 | 315.5 | 320.5 | 308.5 |
| 2024-06-05 | 10.26 (-0.13) | 4.46 (-0.04) | 1.44 (-0.02) | -197 | 8.22 | -50 | 2.09 | -32 | 1.34 | 2396 | 311.0 | 313.0 | 317.0 | 306.5 |
| 2024-06-04 | 10.39 (-0.19) | 4.5 (0.0) | 1.46 (-0.16) | -173 | 4.73 | -2 | 0.05 | -193 | 5.28 | 3654 | 313.0 | 323.5 | 325.5 | 310.0 |
| 2024-06-03 | 10.58 (+0.74) | 4.5 (-0.12) | 1.62 (+0.19) | 914 | 13.46 | -141 | 2.08 | 235 | 3.46 | 6790 | 323.0 | 309.5 | 328.0 | 308.5 |
| 2024-05-31 | 9.84 (+0.03) | 4.62 (-0.56) | 1.43 (-0.06) | 74 | 1.18 | -683 | 10.9 | -78 | 1.25 | 6264 | 305.0 | 318.5 | 321.0 | 303.5 |
| 2024-05-30 | 9.81 (-0.39) | 5.18 (-0.27) | 1.49 (-0.15) | -441 | 7.09 | -322 | 5.18 | -177 | 2.85 | 6221 | 315.5 | 330.0 | 335.0 | 315.5 |
| 2024-05-29 | 10.2 (+0.31) | 5.45 (-0.03) | 1.64 (+0.06) | 387 | 6.63 | -38 | 0.65 | 77 | 1.32 | 5838 | 336.0 | 332.0 | 338.0 | 323.5 |
| 2024-05-28 | 9.89 (-0.63) | 5.48 (-0.42) | 1.58 (-0.2) | -782 | 6.9 | -502 | 4.43 | -245 | 2.16 | 11338 | 329.5 | 346.5 | 347.5 | 328.5 |
| 2024-05-27 | 10.52 (+0.85) | 5.9 (+0.85) | 1.78 (+0.13) | 1015 | 11.71 | 1023 | 11.8 | 150 | 1.73 | 8671 | 341.0 | 317.0 | 341.0 | 314.0 |
| 2024-05-24 | 9.67 (-0.13) | 5.05 (0.0) | 1.65 (-0.04) | -128 | 1.6 | 0 | 0.0 | -39 | 0.49 | 8004 | 310.0 | 299.5 | 316.0 | 294.0 |
| 2024-05-23 | 9.8 (+0.15) | 5.05 (+0.2) | 1.69 (+0.14) | 169 | 1.75 | 239 | 2.48 | 165 | 1.71 | 9632 | 300.0 | 303.0 | 316.0 | 295.0 |
| 2024-05-22 | 9.65 (+0.09) | 4.85 (+0.22) | 1.55 (+0.02) | 121 | 4.18 | 265 | 9.15 | 27 | 0.93 | 2895 | 299.0 | 298.5 | 303.0 | 296.5 |
| 2024-05-21 | 9.56 (+0.28) | 4.63 (0.0) | 1.53 (+0.07) | 403 | 11.15 | 0 | 0.0 | 83 | 2.3 | 3613 | 301.0 | 297.0 | 303.0 | 294.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 9.28 (-0.75) | 4.63 (+0.04) | 1.46 (-0.05) | -909 | 27.44 | 47 | 1.42 | -65 | 1.96 | 3313 | 294.0 | 303.0 | 303.0 | 293.0 |
| 2024-05-17 | 10.03 (+0.71) | 4.59 (+0.19) | 1.51 (+0.03) | 857 | 19.87 | 235 | 5.45 | 39 | 0.9 | 4313 | 303.0 | 295.0 | 303.0 | 295.0 |
| 2024-05-16 | 9.32 (-0.66) | 4.4 (+0.09) | 1.48 (-0.02) | -735 | 12.34 | 100 | 1.68 | -23 | 0.39 | 5956 | 293.0 | 301.5 | 307.0 | 293.0 |
| 2024-05-15 | 9.98 (+0.09) | 4.31 (+0.08) | 1.5 (+0.1) | 228 | 3.1 | 100 | 1.36 | 122 | 1.66 | 7354 | 297.5 | 294.5 | 306.5 | 292.5 |
| 2024-05-14 | 9.89 (-1.35) | 4.23 (+0.01) | 1.4 (-0.18) | -1794 | 27.06 | 16 | 0.24 | -215 | 3.24 | 6629 | 289.5 | 303.0 | 305.0 | 289.0 |
| 2024-05-13 | 11.24 (+3.15) | 4.22 (+0.62) | 1.58 (+0.19) | 3845 | 24.48 | 750 | 4.78 | 224 | 1.43 | 15706 | 297.5 | 291.0 | 308.5 | 285.5 |
| 2024-05-10 | 8.09 (-0.16) | 3.6 (+0.22) | 1.39 (+0.08) | -297 | 3.73 | 256 | 3.21 | 102 | 1.28 | 7971 | 287.5 | 285.0 | 288.0 | 267.0 |
| 2024-05-09 | 8.25 (-0.09) | 3.38 (0.0) | 1.31 (+0.01) | -36 | 1.85 | 1 | 0.05 | 9 | 0.46 | 1944 | 280.0 | 280.5 | 282.0 | 277.0 |
| 2024-05-08 | 8.34 (-0.28) | 3.38 (0.0) | 1.3 (-0.04) | -403 | 15.97 | 4 | 0.16 | -44 | 1.74 | 2523 | 280.0 | 282.0 | 285.5 | 278.5 |
| 2024-05-07 | 8.62 (-0.12) | 3.38 (0.0) | 1.34 (+0.1) | -174 | 4.45 | 0 | 0.0 | 122 | 3.12 | 3908 | 283.5 | 280.5 | 286.0 | 277.0 |
| 2024-05-06 | 8.74 (-0.45) | 3.38 (0.0) | 1.24 (+0.01) | -597 | 17.47 | 0 | 0.0 | 5 | 0.15 | 3417 | 276.5 | 283.0 | 288.0 | 276.5 |
| 2024-05-03 | 9.19 (-0.63) | 3.38 (-0.05) | 1.23 (-0.04) | -665 | 15.23 | -58 | 1.33 | -48 | 1.1 | 4365 | 280.0 | 287.0 | 287.5 | 277.0 |
| 2024-05-02 | 9.82 (+0.63) | 3.43 (-0.05) | 1.27 (+0.03) | 634 | 11.3 | -67 | 1.19 | 31 | 0.55 | 5610 | 283.0 | 286.0 | 290.0 | 273.0 |
| 2024-04-30 | 9.19 (-0.41) | 3.48 (-0.03) | 1.24 (-0.02) | -461 | 9.46 | -29 | 0.59 | -12 | 0.25 | 4874 | 288.0 | 291.0 | 295.0 | 286.0 |
| 2024-04-29 | 9.6 (-0.32) | 3.51 (+0.01) | 1.26 (-0.18) | -380 | 5.92 | 10 | 0.16 | -219 | 3.41 | 6419 | 289.5 | 297.0 | 297.0 | 287.0 |
| 2024-04-26 | 9.92 (+0.19) | 3.5 (+0.27) | 1.44 (+0.2) | 269 | 1.9 | 320 | 2.26 | 231 | 1.63 | 14177 | 288.5 | 288.0 | 303.0 | 282.5 |
| 2024-04-25 | 9.73 (-0.46) | 3.23 (+0.4) | 1.24 (-0.08) | -315 | 3.37 | 489 | 5.23 | -94 | 1.01 | 9345 | 277.5 | 285.0 | 285.5 | 275.5 |
| 2024-04-24 | 10.19 (+1.56) | 2.83 (+0.15) | 1.32 (+0.22) | 2189 | 17.18 | 182 | 1.43 | 274 | 2.15 | 12739 | 288.0 | 269.0 | 288.0 | 269.0 |
| 2024-04-23 | 8.63 (+0.09) | 2.68 (+0.3) | 1.1 (+0.04) | 248 | 5.29 | 359 | 7.66 | 39 | 0.83 | 4686 | 262.0 | 255.0 | 263.5 | 253.5 |
| 2024-04-22 | 8.54 (-1.39) | 2.38 (-0.07) | 1.06 (-0.17) | -1814 | 21.2 | 557 | 6.51 | -205 | 2.4 | 8556 | 251.0 | 273.5 | 273.5 | 251.0 |
| 2024-04-19 | 9.93 (+1.22) | 2.45 (+0.38) | 1.23 (0.0) | 1469 | 14.38 | 458 | 4.48 | 8 | 0.08 | 10213 | 273.5 | 267.5 | 275.0 | 259.0 |
| 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 | 8.71 (+1.44) | 2.07 (+0.17) | 1.23 (+0.08) | 1732 | 33.44 | 208 | 4.02 | 90 | 1.74 | 5180 | 269.0 | 253.5 | 271.0 | 252.0 |
| 2024-04-17 | 7.27 (-0.03) | 1.9 (+0.05) | 1.15 (+0.04) | -85 | 3.44 | 52 | 2.11 | 46 | 1.86 | 2468 | 256.5 | 252.5 | 261.0 | 250.0 |
| 2024-04-16 | 7.3 (-0.4) | 1.85 (0.0) | 1.11 (-0.07) | -636 | 18.6 | 6 | 0.18 | -81 | 2.37 | 3419 | 249.0 | 259.5 | 261.0 | 247.0 |
| 2024-04-15 | 7.7 (-0.1) | 1.85 (0.0) | 1.18 (-0.12) | -70 | 2.48 | 2 | 0.07 | -147 | 5.2 | 2826 | 264.0 | 264.5 | 266.5 | 258.5 |
| 2024-04-12 | 7.8 (-1.18) | 1.85 (+0.04) | 1.3 (+0.11) | -1807 | 12.9 | 50 | 0.36 | 137 | 0.98 | 14004 | 264.5 | 273.0 | 284.0 | 264.0 |
| 2024-04-11 | 8.98 (+0.61) | 1.81 (0.0) | 1.19 (+0.2) | 397 | 5.69 | 0 | 0.0 | 246 | 3.52 | 6979 | 272.0 | 257.5 | 272.0 | 254.0 |
| 2024-04-10 | 8.37 (-0.34) | 1.81 (+0.01) | 0.99 (-0.04) | -480 | 11.71 | 4 | 0.1 | -58 | 1.42 | 4098 | 256.5 | 261.0 | 269.0 | 256.5 |
| 2024-04-09 | 8.71 (-0.51) | 1.8 (0.0) | 1.03 (-0.04) | -652 | 27.21 | 0 | 0.0 | -46 | 1.92 | 2396 | 254.0 | 260.5 | 262.5 | 254.0 |
| 2024-04-08 | 9.22 (-0.94) | 1.8 (-0.3) | 1.07 (-0.07) | -1330 | 21.43 | -356 | 5.74 | -76 | 1.22 | 6206 | 260.0 | 273.5 | 274.0 | 260.0 |
| 2024-04-03 | 10.16 (+1.29) | 2.1 (+0.28) | 1.14 (+0.16) | 1469 | 25.81 | 340 | 5.97 | 185 | 3.25 | 5691 | 268.5 | 249.0 | 271.5 | 245.5 |
| 2024-04-02 | 8.87 (-0.32) | 1.82 (0.0) | 0.98 (-0.02) | -426 | 22.94 | 0 | 0.0 | -22 | 1.18 | 1857 | 250.5 | 257.0 | 258.5 | 250.5 |
| 2024-04-01 | 9.19 (-0.02) | 1.82 (0.0) | 1.0 (-0.01) | -30 | 2.75 | 0 | 0.0 | -6 | 0.55 | 1089 | 255.0 | 256.5 | 258.0 | 253.5 |
| 2024-03-29 | 9.21 (+0.46) | 1.82 (0.0) | 1.01 (+0.06) | 389 | 15.31 | 0 | 0.0 | 69 | 2.72 | 2541 | 255.0 | 252.5 | 261.0 | 252.5 |
| 2024-03-28 | 8.75 (+0.17) | 1.82 (0.0) | 0.95 (-0.11) | 202 | 9.49 | 0 | 0.0 | -131 | 6.15 | 2129 | 252.5 | 254.0 | 254.5 | 246.0 |
| 2024-03-27 | 8.58 (-0.22) | 1.82 (0.0) | 1.06 (-0.02) | -277 | 15.63 | 0 | 0.0 | -29 | 1.64 | 1772 | 252.5 | 260.5 | 261.0 | 252.0 |
| 2024-03-26 | 8.8 (-0.13) | 1.82 (0.0) | 1.08 (+0.02) | -152 | 5.66 | 0 | 0.0 | 20 | 0.74 | 2686 | 258.5 | 267.5 | 268.0 | 256.5 |
| 2024-03-25 | 8.93 (-0.54) | 1.82 (+0.01) | 1.06 (-0.06) | -662 | 28.33 | 2 | 0.09 | -62 | 2.65 | 2337 | 262.5 | 269.5 | 271.0 | 262.5 |
| 2024-03-22 | 9.47 (+1.01) | 1.81 (-0.14) | 1.12 (+0.03) | 1223 | 19.33 | -156 | 2.47 | 27 | 0.43 | 6328 | 268.5 | 268.0 | 276.0 | 266.0 |
| 2024-03-21 | 8.46 (+0.87) | 1.95 (-0.06) | 1.09 (+0.02) | 1085 | 14.67 | -76 | 1.03 | 25 | 0.34 | 7395 | 266.0 | 267.0 | 270.0 | 260.0 |
| 2024-03-20 | 7.59 (-0.3) | 2.01 (-0.01) | 1.07 (0.0) | -372 | 5.23 | -21 | 0.3 | 2 | 0.03 | 7111 | 255.5 | 259.0 | 268.0 | 250.0 |
| 2024-03-19 | 7.89 (+0.27) | 2.02 (0.0) | 1.07 (+0.04) | 327 | 8.7 | 0 | 0.0 | 54 | 1.44 | 3757 | 256.0 | 242.0 | 257.0 | 242.0 |
| 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 | 7.62 (+0.31) | 2.02 (-0.23) | 1.03 (+0.03) | 369 | 12.05 | -270 | 8.81 | 30 | 0.98 | 3063 | 241.0 | 240.0 | 248.5 | 238.0 |
| 2024-03-15 | 7.31 (+0.22) | 2.25 (-0.55) | 1.0 (-0.02) | 271 | 7.45 | -666 | 18.31 | -19 | 0.52 | 3637 | 239.5 | 243.0 | 248.0 | 238.0 |
| 2024-03-14 | 7.09 (-0.12) | 2.8 (-0.02) | 1.02 (+0.02) | -161 | 5.48 | -24 | 0.82 | 20 | 0.68 | 2939 | 246.0 | 248.0 | 253.0 | 242.0 |
| 2024-03-13 | 7.21 (-0.31) | 2.82 (-0.2) | 1.0 (-0.04) | -383 | 8.21 | -239 | 5.12 | -50 | 1.07 | 4666 | 248.0 | 261.0 | 262.0 | 245.5 |
| 2024-03-12 | 7.52 (-0.33) | 3.02 (0.0) | 1.04 (+0.03) | -383 | 15.01 | 0 | 0.0 | 38 | 1.49 | 2551 | 257.0 | 258.0 | 263.5 | 256.0 |
| 2024-03-11 | 7.85 (-0.23) | 3.02 (0.0) | 1.01 (+0.08) | -249 | 6.9 | 0 | 0.0 | 102 | 2.82 | 3611 | 256.0 | 253.5 | 269.0 | 253.5 |
| 2024-03-08 | 8.08 (-0.27) | 3.02 (0.0) | 0.93 (-0.03) | -341 | 8.89 | -1 | 0.03 | -37 | 0.96 | 3835 | 258.0 | 269.0 | 270.0 | 256.0 |
| 2024-03-07 | 8.35 (-0.92) | 3.02 (-0.05) | 0.96 (-0.06) | -1081 | 17.82 | -55 | 0.91 | -74 | 1.22 | 6065 | 266.0 | 280.5 | 281.0 | 266.0 |
| 2024-03-06 | 9.27 (-0.91) | 3.07 (0.0) | 1.02 (-0.11) | -1134 | 14.47 | 0 | 0.0 | -137 | 1.75 | 7835 | 277.5 | 284.0 | 288.0 | 276.5 |
| 2024-03-05 | 10.18 (+1.88) | 3.07 (+0.07) | 1.13 (+0.16) | 2261 | 19.04 | 79 | 0.67 | 196 | 1.65 | 11877 | 284.5 | 268.0 | 288.5 | 268.0 |
| 2024-03-04 | 8.3 (+0.01) | 3.0 (-0.2) | 0.97 (-0.07) | 36 | 0.99 | -242 | 6.63 | -81 | 2.22 | 3652 | 265.0 | 275.0 | 277.0 | 265.0 |
| 2024-03-01 | 8.29 (+0.12) | 3.2 (+0.01) | 1.04 (+0.07) | 78 | 2.85 | 14 | 0.51 | 77 | 2.81 | 2738 | 269.5 | 267.0 | 273.0 | 266.5 |
| 2024-02-29 | 8.17 (-0.04) | 3.19 (+0.03) | 0.97 (-0.01) | 166 | 6.92 | 42 | 1.75 | -5 | 0.21 | 2398 | 265.0 | 260.5 | 265.0 | 256.0 |
| 2024-02-27 | 8.21 (+0.26) | 3.16 (-0.31) | 0.98 (-0.04) | 223 | 6.34 | -383 | 10.89 | -50 | 1.42 | 3516 | 259.5 | 266.5 | 268.5 | 257.5 |
| 2024-02-26 | 7.95 (-0.53) | 3.47 (+0.09) | 1.02 (-0.06) | -811 | 19.45 | 105 | 2.52 | -73 | 1.75 | 4170 | 265.5 | 274.0 | 274.5 | 265.0 |
| 2024-02-23 | 8.48 (-0.87) | 3.38 (+0.06) | 1.08 (-0.09) | -1059 | 15.19 | 72 | 1.03 | -107 | 1.53 | 6972 | 270.0 | 281.5 | 286.0 | 270.0 |
| 2024-02-22 | 9.35 (+0.11) | 3.32 (+0.28) | 1.17 (+0.16) | 167 | 2.46 | 344 | 5.07 | 194 | 2.86 | 6781 | 275.0 | 276.5 | 282.5 | 275.0 |
| 2024-02-21 | 9.24 (+0.28) | 3.04 (+0.03) | 1.01 (+0.1) | 428 | 13.6 | 32 | 1.02 | 117 | 3.72 | 3146 | 271.0 | 268.5 | 275.5 | 267.5 |
| 2024-02-20 | 8.96 (-0.01) | 3.01 (+0.01) | 0.91 (0.0) | -326 | 11.12 | 13 | 0.44 | 3 | 0.1 | 2931 | 268.0 | 266.0 | 271.0 | 265.5 |
| 2024-02-19 | 8.97 (-1.43) | 3.0 (-0.01) | 0.91 (-0.06) | -1740 | 31.15 | -8 | 0.14 | -78 | 1.4 | 5585 | 266.0 | 282.5 | 282.5 | 266.0 |
| 2024-02-16 | 10.4 (-0.2) | 3.01 (-0.06) | 0.97 (+0.07) | -252 | 2.54 | -79 | 0.8 | 92 | 0.93 | 9933 | 280.5 | 274.5 | 287.5 | 272.5 |
| 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 | 10.6 (-0.35) | 3.07 (-0.19) | 0.9 (+0.21) | -423 | 3.92 | -220 | 2.04 | 250 | 2.32 | 10797 | 275.0 | 275.0 | 282.0 | 263.5 |
| 2024-02-05 | 10.95 (-0.76) | 3.26 (-0.3) | 0.69 (+0.03) | -1197 | 8.71 | -362 | 2.63 | 38 | 0.28 | 13745 | 270.0 | 282.0 | 282.0 | 258.0 |
| 2024-02-02 | 11.71 (+0.14) | 3.56 (-0.02) | 0.66 (+0.1) | -152 | 2.36 | -35 | 0.54 | 114 | 1.77 | 6453 | 286.0 | 282.0 | 289.0 | 281.0 |
| 2024-02-01 | 11.57 (-0.15) | 3.58 (-0.1) | 0.56 (-0.02) | -174 | 3.08 | -115 | 2.03 | -15 | 0.27 | 5653 | 277.0 | 281.0 | 282.5 | 275.0 |
| 2024-01-31 | 11.72 (-1.0) | 3.68 (-0.17) | 0.58 (-0.02) | -1061 | 15.17 | -205 | 2.93 | -24 | 0.34 | 6996 | 280.0 | 283.5 | 291.0 | 280.0 |
| 2024-01-30 | 12.72 (-1.35) | 3.85 (-0.53) | 0.6 (-0.01) | -1661 | 17.3 | -639 | 6.66 | -15 | 0.16 | 9599 | 286.0 | 288.0 | 295.0 | 282.0 |
| 2024-01-29 | 14.07 (-0.85) | 4.38 (-0.11) | 0.61 (+0.12) | -988 | 16.19 | -137 | 2.24 | 138 | 2.26 | 6104 | 286.5 | 281.0 | 291.5 | 280.5 |
| 2024-01-26 | 14.92 (+0.19) | 4.49 (-1.0) | 0.49 (-0.01) | 192 | 2.08 | -1202 | 13.04 | -8 | 0.09 | 9218 | 286.5 | 298.5 | 299.0 | 283.5 |
| 2024-01-25 | 14.73 (-0.4) | 5.49 (-0.05) | 0.5 (-0.09) | -524 | 5.05 | -68 | 0.66 | -110 | 1.06 | 10379 | 301.0 | 308.0 | 315.0 | 300.5 |
| 2024-01-24 | 15.13 (+0.1) | 5.54 (-0.01) | 0.59 (-0.01) | 138 | 3.09 | 0 | 0.0 | -8 | 0.18 | 4464 | 303.0 | 305.0 | 308.0 | 299.0 |
| 2024-01-23 | 15.03 (-0.31) | 5.55 (-0.1) | 0.6 (-0.08) | -259 | 4.66 | -119 | 2.14 | -100 | 1.8 | 5560 | 303.0 | 310.0 | 310.5 | 302.5 |
| 2024-01-22 | 15.34 (-1.52) | 5.65 (+0.01) | 0.68 (-0.02) | -1974 | 12.66 | -399 | 2.56 | -18 | 0.12 | 15596 | 312.5 | 317.0 | 323.0 | 303.5 |
| 2024-01-19 | 16.86 (+0.58) | 5.64 (+0.03) | 0.7 (+0.02) | 971 | 7.52 | 37 | 0.29 | 19 | 0.15 | 12905 | 310.0 | 298.0 | 310.0 | 296.5 |
| 2024-01-18 | 16.28 (+1.07) | 5.61 (-0.27) | 0.68 (-0.13) | 862 | 9.54 | -327 | 3.62 | -156 | 1.73 | 9032 | 294.5 | 295.0 | 295.5 | 279.5 |
| 2024-01-17 | 15.21 (-0.26) | 5.88 (+0.63) | 0.81 (-0.39) | -33 | 0.37 | 766 | 8.53 | -475 | 5.29 | 8980 | 295.5 | 295.5 | 302.0 | 288.5 |
| 2024-01-16 | 15.47 (+0.17) | 5.25 (+0.35) | 1.2 (+0.1) | 212 | 1.94 | 416 | 3.8 | 129 | 1.18 | 10949 | 293.0 | 281.5 | 297.0 | 273.5 |
| 2024-01-15 | 15.3 (-0.14) | 4.9 (+0.21) | 1.1 (+0.06) | -180 | 2.89 | 256 | 4.11 | 68 | 1.09 | 6236 | 282.0 | 278.5 | 282.5 | 269.0 |
| 2024-01-12 | 15.44 (-0.09) | 4.69 (-0.01) | 1.04 (-0.02) | -278 | 5.97 | -14 | 0.3 | -27 | 0.58 | 4658 | 272.5 | 277.0 | 279.0 | 272.0 |
| 2024-01-11 | 15.53 (+0.92) | 4.7 (0.0) | 1.06 (0.0) | 1067 | 10.34 | 0 | 0.0 | 5 | 0.05 | 10318 | 278.5 | 272.5 | 284.0 | 269.5 |
| 2024-01-10 | 14.61 (+0.75) | 4.7 (+0.31) | 1.06 (-0.06) | 945 | 8.67 | 374 | 3.43 | -72 | 0.66 | 10898 | 272.0 | 264.0 | 272.0 | 260.0 |
| 2024-01-09 | 13.86 (+1.96) | 4.39 (+0.6) | 1.12 (-0.07) | 2202 | 17.82 | 729 | 5.9 | -86 | 0.7 | 12358 | 266.5 | 252.0 | 266.5 | 251.5 |
| 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 | 11.9 (+0.33) | 3.79 (-0.01) | 1.19 (+0.02) | 416 | 13.83 | -10 | 0.33 | 28 | 0.93 | 3009 | 242.5 | 248.0 | 252.0 | 242.5 |
| 2024-01-05 | 11.57 (-0.51) | 3.8 (-0.6) | 1.17 (+0.06) | -616 | 8.21 | -722 | 9.62 | 72 | 0.96 | 7506 | 246.0 | 257.5 | 259.5 | 245.0 |
| 2024-01-04 | 12.08 (-0.49) | 4.4 (-0.01) | 1.11 (-0.01) | -339 | 5.89 | -16 | 0.28 | -16 | 0.28 | 5759 | 257.0 | 263.0 | 271.0 | 255.0 |
| 2024-01-03 | 12.57 (+1.6) | 4.41 (-0.05) | 1.12 (+0.01) | 1771 | 25.46 | -70 | 1.01 | 12 | 0.17 | 6957 | 265.5 | 255.0 | 271.0 | 254.5 |
| 2024-01-02 | 10.97 (-0.79) | 4.46 (-0.29) | 1.11 (-0.06) | -1189 | 13.44 | -343 | 3.88 | -67 | 0.76 | 8844 | 259.0 | 271.5 | 271.5 | 248.0 |
| 2023-12-29 | 11.76 (+1.04) | 4.75 (-0.04) | 1.17 (+0.03) | 1267 | 28.17 | -45 | 1.0 | 29 | 0.64 | 4497 | 271.5 | 267.5 | 272.0 | 263.5 |
| 2023-12-28 | 10.72 (+0.74) | 4.79 (0.0) | 1.14 (-0.01) | 713 | 12.74 | 0 | 0.0 | -9 | 0.16 | 5596 | 265.5 | 269.0 | 273.5 | 265.0 |
| 2023-12-27 | 9.98 (-0.96) | 4.79 (+0.04) | 1.15 (+0.03) | -1271 | 16.21 | 50 | 0.64 | 31 | 0.4 | 7839 | 266.0 | 275.5 | 278.0 | 263.5 |
| 2023-12-26 | 10.94 (-0.62) | 4.75 (0.0) | 1.12 (-0.01) | -783 | 17.95 | 0 | 0.0 | -8 | 0.18 | 4362 | 271.0 | 269.0 | 271.5 | 262.5 |
| 2023-12-25 | 11.56 (0.0) | 4.75 (+0.17) | 1.13 (-0.03) | 44 | 0.84 | 200 | 3.81 | -37 | 0.7 | 5252 | 268.0 | 265.0 | 272.5 | 262.5 |
| 2023-12-22 | 11.56 (-0.19) | 4.58 (0.0) | 1.16 (+0.03) | -230 | 5.05 | 0 | 0.0 | 41 | 0.9 | 4555 | 260.0 | 259.0 | 268.5 | 258.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 13.05 (-0.3) | 0.0 (-0.01) | 0.79 (-0.01) | -489 | 9.45 | -30 | 0.58 | -11 | 0.21 | 5172 | 270.0 | 285.0 | 285.5 | 266.0 |
| 2024-12-13 | 13.35 (-1.56) | 0.01 (+0.01) | 0.8 (-0.1) | -1947 | 24.2 | -46 | 0.57 | -129 | 1.6 | 8047 | 282.5 | 304.5 | 304.5 | 281.0 |
| 2024-12-06 | 14.91 (+0.53) | 0.0 (0.0) | 0.9 (+0.07) | 874 | 11.11 | -39 | 0.5 | 86 | 1.09 | 7868 | 311.5 | 292.0 | 313.0 | 287.5 |
| 2024-11-29 | 14.38 (+0.1) | 0.0 (-0.4) | 0.83 (-0.05) | -11 | 0.18 | -760 | 12.59 | -53 | 0.88 | 6037 | 289.0 | 299.5 | 307.0 | 280.5 |
| 2024-11-22 | 14.28 (-0.55) | 0.4 (-0.04) | 0.88 (+0.02) | -555 | 9.45 | -45 | 0.77 | 21 | 0.36 | 5871 | 298.0 | 297.0 | 302.0 | 286.5 |
| 2024-11-15 | 14.83 (+1.99) | 0.44 (-0.26) | 0.86 (-0.03) | 3017 | 14.22 | -316 | 1.49 | -41 | 0.19 | 21224 | 297.0 | 296.5 | 321.0 | 293.5 |
| 2024-11-08 | 12.84 (-0.38) | 0.7 (0.0) | 0.89 (-0.01) | -367 | 6.31 | 1 | 0.02 | -7 | 0.12 | 5812 | 290.0 | 289.0 | 297.0 | 278.0 |
| 2024-11-01 | 13.22 (-0.09) | 0.7 (0.0) | 0.9 (-0.07) | 101 | 2.78 | 0 | 0.0 | -86 | 2.37 | 3628 | 287.0 | 294.5 | 295.0 | 277.0 |
| 2024-10-25 | 13.31 (+0.99) | 0.7 (+0.11) | 0.97 (-0.01) | 1299 | 11.81 | -87 | 0.79 | -10 | 0.09 | 10996 | 292.5 | 295.5 | 306.0 | 288.0 |
| 2024-10-18 | 12.32 (+2.41) | 0.59 (+0.1) | 0.98 (+0.11) | 3061 | 16.02 | 115 | 0.6 | 127 | 0.66 | 19110 | 291.5 | 263.0 | 302.0 | 263.0 |
| 2024-10-11 | 9.91 (+0.01) | 0.49 (-0.36) | 0.87 (+0.01) | -72 | 1.77 | -434 | 10.69 | 12 | 0.3 | 4061 | 261.5 | 262.0 | 270.5 | 261.5 |
| 2024-10-04 | 9.9 (-0.4) | 0.85 (-0.92) | 0.86 (-0.05) | -548 | 10.34 | -1110 | 20.94 | -64 | 1.21 | 5300 | 258.5 | 273.0 | 274.0 | 258.0 |
| 2024-09-27 | 10.3 (-0.05) | 1.77 (-0.54) | 0.91 (-0.02) | -253 | 4.84 | -643 | 12.3 | -13 | 0.25 | 5228 | 275.0 | 284.0 | 286.0 | 273.0 |
| 2024-09-20 | 10.35 (+0.08) | 2.31 (0.0) | 0.93 (+0.02) | 162 | 5.83 | 0 | 0.0 | 19 | 0.68 | 2781 | 281.5 | 283.0 | 285.5 | 272.0 |
| 2024-09-13 | 10.27 (+0.52) | 2.31 (-0.01) | 0.91 (+0.04) | 798 | 8.7 | -20 | 0.22 | 49 | 0.53 | 9172 | 281.0 | 257.0 | 284.5 | 257.0 |
| 2024-09-06 | 9.75 (-1.02) | 2.32 (-0.17) | 0.87 (-0.2) | -1436 | 17.45 | -201 | 2.44 | -233 | 2.83 | 8230 | 267.0 | 295.0 | 297.0 | 266.5 |
| 2024-08-30 | 10.77 (-0.26) | 2.49 (-0.33) | 1.07 (-0.2) | -248 | 2.81 | -394 | 4.46 | -249 | 2.82 | 8832 | 292.5 | 306.0 | 308.0 | 292.5 |
| 2024-08-23 | 11.03 (+1.32) | 2.82 (-0.79) | 1.27 (+0.17) | 1724 | 12.34 | -961 | 6.88 | 212 | 1.52 | 13973 | 306.0 | 305.5 | 308.0 | 292.0 |
| 2024-08-16 | 9.71 (+1.69) | 3.61 (+0.95) | 1.1 (+0.03) | 2013 | 12.33 | 1144 | 7.01 | 28 | 0.17 | 16326 | 305.5 | 292.0 | 311.0 | 282.0 |
| 2024-08-09 | 8.02 (-0.79) | 2.66 (+1.04) | 1.07 (-0.07) | -1112 | 5.26 | 1258 | 5.95 | -75 | 0.35 | 21134 | 288.5 | 266.0 | 298.0 | 226.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 8.81 (+0.16) | 1.62 (+0.78) | 1.14 (-0.01) | -128 | 0.85 | 941 | 6.26 | -11 | 0.07 | 15043 | 277.0 | 277.5 | 296.0 | 252.5 |
| 2024-07-26 | 8.65 (-0.63) | 0.84 (-0.56) | 1.15 (-0.01) | -881 | 9.91 | -50 | 0.56 | -16 | 0.18 | 8887 | 273.5 | 288.0 | 291.5 | 262.0 |
| 2024-07-19 | 9.28 (-0.22) | 1.4 (-0.01) | 1.16 (+0.06) | 294 | 1.04 | -12 | 0.04 | 77 | 0.27 | 28377 | 290.0 | 295.0 | 325.0 | 290.0 |
| 2024-07-12 | 9.5 (-0.98) | 1.41 (0.0) | 1.1 (-0.17) | -1501 | 12.99 | 3 | 0.03 | -218 | 1.89 | 11556 | 288.0 | 304.0 | 307.0 | 288.0 |
| 2024-07-05 | 10.48 (+0.21) | 1.41 (-0.54) | 1.27 (-0.13) | -78 | 0.82 | -646 | 6.76 | -149 | 1.56 | 9551 | 302.0 | 304.0 | 306.0 | 289.0 |
| 2024-06-28 | 10.27 (+1.13) | 1.95 (+0.53) | 1.4 (+0.01) | 1433 | 9.26 | 634 | 4.1 | 6 | 0.04 | 15470 | 301.0 | 291.5 | 311.5 | 287.5 |
| 2024-06-21 | 9.14 (-0.96) | 1.42 (-1.83) | 1.39 (-0.1) | -1167 | 8.51 | -2206 | 16.08 | -120 | 0.87 | 13721 | 291.5 | 302.5 | 313.5 | 291.0 |
| 2024-06-14 | 10.1 (+0.17) | 3.25 (-1.05) | 1.49 (+0.05) | 318 | 2.75 | -1269 | 10.97 | 64 | 0.55 | 11569 | 304.0 | 312.0 | 313.0 | 296.5 |
| 2024-06-07 | 9.93 (+0.09) | 4.3 (-0.32) | 1.44 (+0.01) | 283 | 1.6 | -378 | 2.14 | 11 | 0.06 | 17641 | 310.0 | 309.5 | 328.0 | 304.0 |
| 2024-05-31 | 9.84 (+0.17) | 4.62 (-0.43) | 1.43 (-0.22) | 253 | 0.66 | -522 | 1.36 | -273 | 0.71 | 38333 | 305.0 | 317.0 | 347.5 | 303.5 |
| 2024-05-24 | 9.67 (-0.36) | 5.05 (+0.46) | 1.65 (+0.14) | -344 | 1.25 | 551 | 2.01 | 171 | 0.62 | 27458 | 310.0 | 303.0 | 316.0 | 293.0 |
| 2024-05-17 | 10.03 (+1.94) | 4.59 (+0.99) | 1.51 (+0.12) | 2401 | 6.01 | 1201 | 3.01 | 147 | 0.37 | 39961 | 303.0 | 291.0 | 308.5 | 285.5 |
| 2024-05-10 | 8.09 (-1.1) | 3.6 (+0.22) | 1.39 (+0.16) | -1507 | 7.62 | 261 | 1.32 | 194 | 0.98 | 19764 | 287.5 | 283.0 | 288.0 | 267.0 |
| 2024-05-03 | 9.19 (-0.73) | 3.38 (-0.12) | 1.23 (-0.21) | -872 | 4.1 | -144 | 0.68 | -248 | 1.17 | 21270 | 280.0 | 297.0 | 297.0 | 273.0 |
| 2024-04-26 | 9.92 (-0.01) | 3.5 (+1.05) | 1.44 (+0.21) | 577 | 1.17 | 1907 | 3.85 | 245 | 0.49 | 49505 | 288.5 | 273.5 | 303.0 | 251.0 |
| 2024-04-19 | 9.93 (+2.13) | 2.45 (+0.6) | 1.23 (-0.07) | 2410 | 10.0 | 726 | 3.01 | -84 | 0.35 | 24108 | 273.5 | 264.5 | 275.0 | 247.0 |
| 2024-04-12 | 7.8 (-2.36) | 1.85 (-0.25) | 1.3 (+0.16) | -3872 | 11.49 | -302 | 0.9 | 203 | 0.6 | 33685 | 264.5 | 273.5 | 284.0 | 254.0 |
| 2024-04-03 | 10.16 (+0.95) | 2.1 (+0.28) | 1.14 (+0.13) | 1013 | 11.73 | 340 | 3.94 | 157 | 1.82 | 8638 | 268.5 | 256.5 | 271.5 | 245.5 |
| 2024-03-29 | 9.21 (-0.26) | 1.82 (+0.01) | 1.01 (-0.11) | -500 | 4.36 | 2 | 0.02 | -133 | 1.16 | 11466 | 255.0 | 269.5 | 271.0 | 246.0 |
| 2024-03-22 | 9.47 (+2.16) | 1.81 (-0.44) | 1.12 (+0.12) | 2632 | 9.52 | -523 | 1.89 | 138 | 0.5 | 27656 | 268.5 | 240.0 | 276.0 | 238.0 |
| 2024-03-15 | 7.31 (-0.77) | 2.25 (-0.77) | 1.0 (+0.07) | -905 | 5.2 | -929 | 5.34 | 91 | 0.52 | 17406 | 239.5 | 253.5 | 269.0 | 238.0 |
| 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 | |||
| 2024-03-08 | 8.08 (-0.21) | 3.02 (-0.18) | 0.93 (-0.11) | -259 | 0.78 | -219 | 0.66 | -133 | 0.4 | 33267 | 258.0 | 275.0 | 288.5 | 256.0 |
| 2024-03-01 | 8.29 (-0.19) | 3.2 (-0.18) | 1.04 (-0.04) | -344 | 2.68 | -222 | 1.73 | -51 | 0.4 | 12822 | 269.5 | 274.0 | 274.5 | 256.0 |
| 2024-02-23 | 8.48 (-1.92) | 3.38 (+0.37) | 1.08 (+0.11) | -2530 | 9.95 | 453 | 1.78 | 129 | 0.51 | 25418 | 270.0 | 282.5 | 286.0 | 265.5 |
| 2024-02-16 | 10.4 (-0.55) | 3.01 (-0.25) | 0.97 (+0.28) | -675 | 3.26 | -299 | 1.44 | 342 | 1.65 | 20731 | 280.5 | 275.0 | 287.5 | 263.5 |
| 2024-02-05 | 10.95 (-0.76) | 3.26 (-0.3) | 0.69 (+0.03) | -1197 | 8.71 | -362 | 2.63 | 38 | 0.28 | 13745 | 270.0 | 282.0 | 282.0 | 258.0 |
| 2024-02-02 | 11.71 (-3.21) | 3.56 (-0.93) | 0.66 (+0.17) | -4036 | 11.6 | -1131 | 3.25 | 198 | 0.57 | 34807 | 286.0 | 281.0 | 295.0 | 275.0 |
| 2024-01-26 | 14.92 (-1.94) | 4.49 (-1.15) | 0.49 (-0.21) | -2427 | 5.37 | -1788 | 3.95 | -244 | 0.54 | 45219 | 286.5 | 317.0 | 323.0 | 283.5 |
| 2024-01-19 | 16.86 (+1.42) | 5.64 (+0.95) | 0.7 (-0.34) | 1832 | 3.81 | 1148 | 2.39 | -415 | 0.86 | 48104 | 310.0 | 278.5 | 310.0 | 269.0 |
| 2024-01-12 | 15.44 (+3.87) | 4.69 (+0.89) | 1.04 (-0.13) | 4352 | 10.55 | 1079 | 2.62 | -152 | 0.37 | 41244 | 272.5 | 248.0 | 284.0 | 242.5 |
| 2024-01-05 | 11.57 (-0.19) | 3.8 (-0.95) | 1.17 (0.0) | -373 | 1.28 | -1151 | 3.96 | 1 | 0.0 | 29068 | 246.0 | 271.5 | 271.5 | 245.0 |
| 2023-12-29 | 11.76 (+0.2) | 4.75 (+0.17) | 1.17 (+0.01) | -30 | 0.11 | 205 | 0.74 | 6 | 0.02 | 27548 | 271.5 | 265.0 | 278.0 | 262.5 |
| 2023-12-22 | 11.56 (-0.22) | 4.58 (-0.85) | 1.16 (+0.08) | 70 | 0.38 | -1025 | 5.55 | 101 | 0.55 | 18483 | 260.0 | 259.0 | 268.5 | 249.0 |
| 2023-12-15 | 11.78 (-1.19) | 5.43 (-0.22) | 1.08 (-0.17) | -1147 | 2.69 | -270 | 0.63 | -203 | 0.48 | 42577 | 259.0 | 276.0 | 282.0 | 255.5 |
| 2023-12-08 | 12.97 (-2.01) | 5.65 (-1.26) | 1.25 (+0.04) | -1825 | 4.15 | -1510 | 3.43 | 39 | 0.09 | 44011 | 261.0 | 283.0 | 285.0 | 239.0 |
| 2023-12-01 | 14.98 (+1.48) | 6.91 (+1.06) | 1.21 (+0.21) | 2368 | 5.1 | 1272 | 2.74 | 259 | 0.56 | 46389 | 277.0 | 223.0 | 277.0 | 216.0 |
| 2023-11-24 | 13.5 (-0.64) | 5.85 (+0.28) | 1.0 (-0.01) | -672 | 4.6 | 342 | 2.34 | -12 | 0.08 | 14623 | 222.5 | 232.0 | 240.0 | 220.5 |
| 2023-11-17 | 14.14 (+2.99) | 5.57 (-1.19) | 1.01 (+0.04) | 3858 | 10.16 | -1436 | 3.78 | 42 | 0.11 | 37986 | 229.5 | 235.0 | 247.0 | 224.0 |
| 2023-11-10 | 11.15 (+1.9) | 6.76 (+0.51) | 0.97 (+0.06) | 2561 | 6.73 | 612 | 1.61 | 75 | 0.2 | 38042 | 230.0 | 213.0 | 230.0 | 209.0 |
| 2023-11-03 | 9.25 (-0.45) | 6.25 (+1.7) | 0.91 (+0.27) | -104 | 0.36 | 2045 | 6.99 | 326 | 1.11 | 29239 | 206.5 | 191.5 | 213.0 | 177.0 |
| 2023-10-27 | 9.7 (-0.34) | 4.55 (+0.79) | 0.64 (+0.1) | -329 | 1.03 | 1020 | 3.19 | 122 | 0.38 | 31947 | 190.0 | 175.0 | 206.5 | 174.5 |
| 2023-10-20 | 10.04 (+0.46) | 3.76 (-3.01) | 0.54 (-0.38) | 687 | 1.9 | -3633 | 10.03 | -450 | 1.24 | 36232 | 177.0 | 225.0 | 231.5 | 173.0 |
| 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 | |||
| 2023-10-13 | 9.58 (+1.07) | 6.77 (+0.1) | 0.92 (-0.02) | 1240 | 6.39 | 115 | 0.59 | -26 | 0.13 | 19398 | 227.5 | 234.5 | 237.0 | 220.5 |
| 2023-10-06 | 8.51 (-0.4) | 6.67 (+0.78) | 0.94 (+0.17) | -263 | 0.56 | 948 | 2.03 | 207 | 0.44 | 46805 | 230.0 | 222.0 | 239.0 | 219.0 |
| 2023-09-28 | 8.91 (-0.91) | 5.89 (+0.13) | 0.77 (+0.01) | -1024 | 4.44 | 156 | 0.68 | 7 | 0.03 | 23064 | 217.5 | 216.0 | 223.0 | 211.0 |
| 2023-09-22 | 9.82 (-1.18) | 5.76 (+0.02) | 0.76 (+0.04) | -1208 | 4.47 | 19 | 0.07 | 45 | 0.17 | 27041 | 213.5 | 221.0 | 222.0 | 195.0 |
| 2023-09-15 | 11.0 (+4.41) | 5.74 (-0.48) | 0.72 (-0.09) | 5394 | 13.02 | -581 | 1.4 | -102 | 0.25 | 41429 | 224.5 | 216.5 | 224.5 | 188.0 |
| 2023-09-08 | 6.59 (+1.28) | 6.22 (-0.17) | 0.81 (+0.11) | 1207 | 4.13 | -195 | 0.67 | 132 | 0.45 | 29217 | 218.5 | 215.0 | 225.0 | 209.0 |
| 2023-09-01 | 5.31 (-0.14) | 6.39 (-2.8) | 0.7 (-0.06) | -890 | 2.07 | -3381 | 7.85 | -77 | 0.18 | 43090 | 216.5 | 230.0 | 234.0 | 215.0 |
| 2023-08-25 | 5.45 (+0.57) | 9.19 (+0.81) | 0.76 (-0.04) | 590 | 0.88 | 975 | 1.45 | -42 | 0.06 | 67394 | 226.5 | 235.0 | 248.0 | 218.5 |
| 2023-08-18 | 4.88 (-0.32) | 8.38 (+0.96) | 0.8 (+0.27) | -722 | 0.9 | 1150 | 1.44 | 317 | 0.4 | 79888 | 230.0 | 184.0 | 239.5 | 181.5 |
| 2023-08-11 | 5.2 (-1.83) | 7.42 (+0.68) | 0.53 (+0.03) | -2127 | 5.59 | 831 | 2.18 | 40 | 0.11 | 38055 | 192.0 | 192.0 | 215.0 | 184.0 |
| 2023-08-04 | 7.03 (+1.85) | 6.74 (-2.34) | 0.5 (-0.44) | 2264 | 16.95 | -2825 | 21.15 | -524 | 3.92 | 13360 | 189.0 | 221.5 | 222.0 | 176.0 |
| 2023-07-28 | 5.18 (-0.67) | 9.08 (-0.72) | 0.94 (+0.05) | -953 | 2.67 | -883 | 2.48 | 50 | 0.14 | 35627 | 219.0 | 235.5 | 249.0 | 204.0 |
| 2023-07-21 | 5.85 (+0.91) | 9.8 (+2.01) | 0.89 (-0.01) | 1046 | 1.35 | 2443 | 3.15 | -7 | 0.01 | 77503 | 225.5 | 194.0 | 229.5 | 188.5 |
| 2023-07-14 | 4.94 (+0.19) | 7.79 (+0.23) | 0.9 (+0.04) | 89 | 0.11 | 270 | 0.32 | 53 | 0.06 | 84749 | 196.0 | 180.0 | 226.0 | 176.0 |
| 2023-07-07 | 4.75 (-1.67) | 7.56 (+0.23) | 0.86 (-0.57) | -2379 | 3.32 | 690 | 0.96 | -699 | 0.97 | 71714 | 183.5 | 176.5 | 199.0 | 176.0 |
| 2023-06-30 | 6.42 (+0.65) | 7.33 (+1.97) | 1.43 (+0.1) | 455 | 0.58 | 2373 | 3.04 | 126 | 0.16 | 78186 | 168.0 | 152.0 | 168.0 | 137.0 |
| 2023-06-21 | 5.77 (-2.0) | 5.36 (+1.2) | 1.33 (-0.04) | -2271 | 5.85 | 1451 | 3.74 | -45 | 0.12 | 38802 | 150.5 | 139.5 | 159.5 | 135.0 |
| 2023-06-16 | 7.77 (-0.73) | 4.16 (+0.78) | 1.37 (+0.35) | -1039 | 1.53 | 953 | 1.4 | 421 | 0.62 | 67871 | 135.5 | 126.0 | 144.0 | 113.5 |
| 2023-06-09 | 8.5 (-1.07) | 3.38 (+0.63) | 1.02 (+0.18) | -1014 | 2.98 | 756 | 2.22 | 210 | 0.62 | 34052 | 125.5 | 115.0 | 128.0 | 111.5 |
| 2023-06-02 | 9.57 (+1.65) | 2.75 (+1.11) | 0.84 (-0.05) | 2198 | 3.35 | 1343 | 2.04 | -52 | 0.08 | 65681 | 114.5 | 97.2 | 118.5 | 96.3 |
| 2023-05-26 | 7.92 (-0.66) | 1.64 (+0.32) | 0.89 (+0.04) | -306 | 2.31 | 376 | 2.84 | 49 | 0.37 | 13257 | 94.7 | 92.0 | 98.5 | 90.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 8.58 (+1.4) | 1.32 (+0.53) | 0.85 (+0.18) | 1795 | 14.78 | 642 | 5.28 | 209 | 1.72 | 12148 | 92.0 | 84.6 | 93.7 | 83.8 |
| 2023-05-12 | 7.18 (+0.29) | 0.79 (+0.12) | 0.67 (-0.01) | 274 | 3.03 | 145 | 1.6 | -3 | 0.03 | 9045 | 85.7 | 84.1 | 88.8 | 81.1 |
| 2023-05-05 | 6.89 (-0.18) | 0.67 (+0.13) | 0.68 (-0.01) | -232 | 10.81 | 160 | 7.45 | -12 | 0.56 | 2147 | 83.1 | 83.2 | 84.9 | 81.3 |
| 2023-04-28 | 7.07 (+0.35) | 0.54 (+0.09) | 0.69 (0.0) | 39 | 0.94 | 105 | 2.54 | -2 | 0.05 | 4129 | 83.2 | 80.9 | 84.0 | 78.3 |
| 2023-04-21 | 6.72 (-1.79) | 0.45 (0.0) | 0.69 (-0.05) | -2714 | 14.69 | -2 | 0.01 | -67 | 0.36 | 18475 | 80.9 | 83.0 | 95.5 | 80.7 |
| 2023-04-14 | 8.51 (-0.29) | 0.45 (+0.04) | 0.74 (+0.02) | -223 | 6.28 | 60 | 1.69 | 29 | 0.82 | 3550 | 83.0 | 83.6 | 84.4 | 81.7 |
| 2023-04-07 | 8.8 (-0.12) | 0.41 (0.0) | 0.72 (0.0) | -162 | 15.67 | 0 | 0.0 | -2 | 0.19 | 1034 | 83.6 | 84.0 | 85.0 | 82.1 |
| 2023-03-31 | 8.92 (-0.19) | 0.41 (+0.21) | 0.72 (+0.06) | -279 | 5.52 | 37 | 0.73 | 79 | 1.56 | 5053 | 83.6 | 81.8 | 85.0 | 80.1 |
| 2023-03-24 | 9.11 (-1.55) | 0.2 (+0.2) | 0.66 (+0.15) | -2079 | 32.37 | 241 | 3.75 | 174 | 2.71 | 6423 | 80.5 | 78.2 | 81.4 | 76.5 |
| 2023-03-17 | 10.66 (-0.75) | 0.0 (-0.11) | 0.51 (+0.03) | -868 | 18.13 | -275 | 5.74 | 35 | 0.73 | 4788 | 79.5 | 87.1 | 87.7 | 78.9 |
| 2023-03-10 | 11.41 (+0.5) | 0.11 (+0.01) | 0.48 (-0.01) | 595 | 15.32 | 2 | 0.05 | -7 | 0.18 | 3885 | 87.8 | 90.6 | 91.9 | 87.7 |
| 2023-03-03 | 10.91 (+0.82) | 0.1 (0.0) | 0.49 (-0.15) | 916 | 19.29 | 0 | 0.0 | -181 | 3.81 | 4749 | 89.2 | 89.7 | 91.6 | 88.2 |
| 2023-02-24 | 10.09 (+0.04) | 0.1 (+0.1) | 0.64 (+0.03) | -30 | 0.52 | 17 | 0.3 | 38 | 0.66 | 5717 | 88.8 | 83.9 | 89.4 | 82.5 |
| 2023-02-17 | 10.05 (+0.44) | 0.0 (-0.23) | 0.61 (+0.07) | 539 | 20.83 | -391 | 15.11 | 80 | 3.09 | 2588 | 84.0 | 81.7 | 84.6 | 80.5 |
| 2023-02-10 | 9.61 (+0.31) | 0.23 (-0.17) | 0.54 (+0.05) | 385 | 11.99 | -197 | 6.14 | 60 | 1.87 | 3210 | 84.6 | 86.5 | 87.8 | 84.3 |
| 2023-02-03 | 9.3 (+0.69) | 0.4 (-0.1) | 0.49 (-0.13) | 828 | 9.73 | -131 | 1.54 | -155 | 1.82 | 8510 | 86.5 | 89.8 | 89.8 | 84.0 |
| 2023-01-17 | 8.61 (+0.32) | 0.5 (+0.18) | 0.62 (+0.01) | 351 | 6.72 | 224 | 4.29 | 8 | 0.15 | 5222 | 85.2 | 80.6 | 87.2 | 79.2 |
| 2023-01-13 | 8.29 (+0.59) | 0.32 (+0.11) | 0.61 (+0.01) | 705 | 15.72 | 133 | 2.97 | 12 | 0.27 | 4484 | 80.1 | 76.2 | 80.9 | 75.7 |
| 2023-01-06 | 7.7 (-0.02) | 0.21 (+0.04) | 0.6 (0.0) | -74 | 11.53 | 50 | 7.79 | 9 | 1.4 | 642 | 74.6 | 72.4 | 75.8 | 71.6 |
| 2022-12-30 | 7.72 (-0.07) | 0.17 (-0.44) | 0.6 (0.0) | -87 | 13.64 | 56 | 8.78 | -9 | 1.41 | 638 | 72.4 | 74.4 | 74.4 | 71.3 |
| 2022-12-23 | 7.79 (+0.02) | 0.61 (+0.09) | 0.6 (-0.02) | 66 | 7.47 | 107 | 12.1 | -18 | 2.04 | 884 | 74.2 | 75.0 | 75.6 | 72.5 |
| 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 | |||
| 2022-12-16 | 7.77 (-0.11) | 0.52 (+0.11) | 0.62 (0.0) | -119 | 8.16 | 131 | 8.98 | 3 | 0.21 | 1458 | 74.8 | 72.1 | 77.2 | 71.9 |
| 2022-12-09 | 7.88 (-0.13) | 0.41 (+0.11) | 0.62 (-0.03) | -173 | 8.17 | 141 | 6.66 | -45 | 2.12 | 2118 | 72.8 | 75.2 | 76.5 | 71.4 |
| 2022-12-02 | 8.01 (+0.04) | 0.3 (+0.04) | 0.65 (0.0) | 44 | 3.68 | 47 | 3.93 | 0 | 0.0 | 1195 | 74.9 | 72.2 | 75.3 | 72.0 |
| 2022-11-25 | 7.97 (-0.11) | 0.26 (+0.07) | 0.65 (+0.01) | -135 | 9.49 | 77 | 5.41 | 11 | 0.77 | 1423 | 72.6 | 73.2 | 74.8 | 71.3 |
| 2022-11-18 | 8.08 (+0.05) | 0.19 (0.0) | 0.64 (-0.04) | 69 | 3.38 | 3 | 0.15 | -45 | 2.21 | 2039 | 73.2 | 71.8 | 75.1 | 71.0 |
| 2022-11-11 | 8.03 (0.0) | 0.19 (0.0) | 0.68 (+0.16) | -13 | 0.9 | 3 | 0.21 | 196 | 13.55 | 1446 | 71.0 | 69.8 | 72.5 | 69.8 |
| 2022-11-04 | 8.03 (+0.08) | 0.19 (+0.02) | 0.52 (+0.08) | 86 | 10.62 | 25 | 3.09 | 91 | 11.23 | 810 | 69.8 | 66.2 | 69.8 | 64.9 |
| 2022-10-28 | 7.95 (-0.16) | 0.17 (-0.07) | 0.44 (+0.14) | -92 | 11.53 | -86 | 10.78 | 170 | 21.3 | 798 | 64.6 | 64.3 | 65.8 | 63.0 |
| 2022-10-21 | 8.11 (-0.08) | 0.24 (-0.09) | 0.3 (-0.01) | -127 | 7.45 | -113 | 6.63 | -2 | 0.12 | 1705 | 63.9 | 61.1 | 65.5 | 60.3 |
| 2022-10-14 | 8.19 (-0.06) | 0.33 (-0.03) | 0.31 (+0.01) | -108 | 6.41 | -28 | 1.66 | 3 | 0.18 | 1685 | 63.3 | 72.5 | 73.0 | 61.9 |
| 2022-10-07 | 8.25 (-0.04) | 0.36 (-0.05) | 0.3 (-0.02) | -43 | 5.67 | 4 | 0.53 | -18 | 2.37 | 759 | 74.6 | 75.8 | 75.8 | 73.5 |
| 2022-09-30 | 8.29 (-0.11) | 0.41 (+0.04) | 0.32 (+0.09) | -128 | 11.53 | 51 | 4.59 | 110 | 9.91 | 1110 | 74.8 | 76.9 | 76.9 | 73.0 |
| 2022-09-23 | 8.4 (-0.06) | 0.37 (0.0) | 0.23 (0.0) | -120 | 9.25 | 2 | 0.15 | -8 | 0.62 | 1297 | 76.9 | 80.5 | 80.5 | 75.1 |
| 2022-09-16 | 8.46 (+0.05) | 0.37 (+0.04) | 0.23 (0.0) | 64 | 4.73 | 50 | 3.7 | 1 | 0.07 | 1353 | 80.5 | 79.7 | 81.0 | 76.4 |
| 2022-09-08 | 8.41 (+0.15) | 0.33 (+0.03) | 0.23 (-0.01) | 191 | 13.62 | 25 | 1.78 | -16 | 1.14 | 1402 | 76.7 | 80.9 | 82.0 | 75.1 |
| 2022-09-02 | 8.26 (-0.04) | 0.3 (+0.06) | 0.24 (-0.19) | 235 | 9.03 | 75 | 2.88 | -225 | 8.65 | 2601 | 79.4 | 78.5 | 81.7 | 78.1 |
| 2022-08-26 | 8.3 (+0.24) | 0.24 (+0.03) | 0.43 (-0.23) | 317 | 11.15 | 42 | 1.48 | -272 | 9.57 | 2843 | 81.2 | 78.0 | 82.4 | 77.0 |
| 2022-08-19 | 8.06 (+0.4) | 0.21 (+0.16) | 0.66 (-0.01) | 574 | 10.65 | 186 | 3.45 | -17 | 0.32 | 5389 | 79.0 | 75.9 | 80.5 | 75.6 |
| 2022-08-12 | 7.66 (+0.37) | 0.05 (-0.03) | 0.67 (-0.01) | 442 | 26.93 | -30 | 1.83 | -17 | 1.04 | 1641 | 75.5 | 71.0 | 75.5 | 70.0 |
| 2022-08-05 | 7.29 (+0.25) | 0.08 (-0.04) | 0.68 (0.0) | 359 | 30.9 | -49 | 4.22 | 10 | 0.86 | 1162 | 71.0 | 69.2 | 71.3 | 67.4 |
| 2022-07-29 | 7.04 (+0.13) | 0.12 (-0.06) | 0.68 (0.0) | 167 | 28.84 | -69 | 11.92 | 0 | 0.0 | 579 | 69.1 | 68.5 | 69.2 | 66.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 6.91 (+0.11) | 0.18 (+0.01) | 0.68 (0.0) | 148 | 19.17 | 12 | 1.55 | -5 | 0.65 | 772 | 68.5 | 68.5 | 70.2 | 67.0 |
| 2022-07-15 | 6.8 (+0.09) | 0.17 (0.0) | 0.68 (0.0) | 115 | 12.91 | 0 | 0.0 | 6 | 0.67 | 891 | 68.0 | 65.3 | 68.5 | 63.1 |
| 2022-07-08 | 6.71 (+0.01) | 0.17 (0.0) | 0.68 (+0.05) | -82 | 8.6 | 0 | 0.0 | 52 | 5.46 | 953 | 64.8 | 60.5 | 66.8 | 59.4 |
| 2022-07-01 | 6.7 (-0.03) | 0.17 (+0.11) | 0.63 (+0.01) | -108 | 16.64 | 0 | 0.0 | 18 | 2.77 | 649 | 60.6 | 64.2 | 65.8 | 60.0 |
| 2022-06-24 | 6.73 (-0.33) | 0.06 (0.0) | 0.62 (+0.07) | -274 | 20.31 | 0 | 0.0 | 80 | 5.93 | 1349 | 64.1 | 67.7 | 67.7 | 62.0 |
| 2022-06-17 | 7.06 (-0.15) | 0.06 (0.0) | 0.55 (+0.04) | -60 | 4.83 | 0 | 0.0 | 44 | 3.54 | 1242 | 67.0 | 70.5 | 71.2 | 65.7 |
| 2022-06-10 | 7.21 (+0.01) | 0.06 (0.0) | 0.51 (+0.07) | 6 | 0.52 | 0 | 0.0 | 87 | 7.56 | 1151 | 71.3 | 69.7 | 73.3 | 68.2 |
| 2022-06-02 | 7.2 (+0.11) | 0.06 (0.0) | 0.44 (+0.02) | 98 | 26.2 | 0 | 0.0 | 32 | 8.56 | 374 | 69.6 | 68.6 | 71.3 | 68.3 |
| 2022-05-27 | 7.09 (+0.13) | 0.06 (0.0) | 0.42 (+0.03) | -8 | 1.65 | 0 | 0.0 | 33 | 6.79 | 486 | 67.8 | 69.8 | 69.8 | 67.0 |
| 2022-05-20 | 6.96 (-0.05) | 0.06 (0.0) | 0.39 (+0.07) | 133 | 10.76 | 0 | 0.0 | 88 | 7.12 | 1236 | 68.8 | 65.4 | 69.7 | 63.0 |
| 2022-05-13 | 7.01 (+0.03) | 0.06 (0.0) | 0.32 (+0.14) | 33 | 3.15 | 0 | 0.0 | 159 | 15.19 | 1047 | 65.0 | 67.0 | 67.0 | 63.0 |
| 2022-05-06 | 6.98 (-0.01) | 0.06 (0.0) | 0.18 (0.0) | 2 | 0.52 | 0 | 0.0 | 1 | 0.26 | 388 | 67.0 | 67.2 | 68.3 | 66.1 |
| 2022-04-29 | 6.99 (-0.1) | 0.06 (0.0) | 0.18 (+0.07) | -89 | 6.04 | 0 | 0.0 | 88 | 5.97 | 1473 | 67.4 | 70.5 | 70.6 | 65.1 |
| 2022-04-22 | 7.09 (+0.21) | 0.06 (0.0) | 0.11 (+0.05) | 182 | 20.47 | 0 | 0.0 | 60 | 6.75 | 889 | 70.9 | 70.0 | 71.2 | 68.7 |
| 2022-04-15 | 6.88 (-0.06) | 0.06 (0.0) | 0.06 (0.0) | -177 | 13.76 | 0 | 0.0 | 0 | 0.0 | 1286 | 70.4 | 70.9 | 71.0 | 67.9 |
| 2022-04-08 | 6.94 (-0.2) | 0.06 (0.0) | 0.06 (-0.01) | -298 | 44.54 | 0 | 0.0 | -5 | 0.75 | 669 | 70.9 | 70.6 | 71.4 | 70.0 |
| 2022-04-01 | 7.14 (-0.29) | 0.06 (-0.41) | 0.07 (+0.01) | -573 | 34.69 | -370 | 22.4 | 6 | 0.36 | 1652 | 70.7 | 72.3 | 73.5 | 70.0 |
| 2022-03-25 | 7.43 (-0.83) | 0.47 (-0.05) | 0.06 (-0.01) | -1103 | 52.27 | -60 | 2.84 | -9 | 0.43 | 2110 | 72.3 | 74.9 | 75.9 | 72.2 |
| 2022-03-18 | 8.26 (-0.21) | 0.52 (0.0) | 0.07 (0.0) | -322 | 16.07 | 0 | 0.0 | 0 | 0.0 | 2004 | 74.0 | 75.9 | 76.6 | 72.8 |
| 2022-03-11 | 8.47 (-0.37) | 0.52 (-0.1) | 0.07 (-0.01) | -558 | 22.51 | -121 | 4.88 | -13 | 0.52 | 2479 | 75.9 | 79.8 | 79.8 | 74.8 |
| 2022-03-04 | 8.84 (-0.27) | 0.62 (0.0) | 0.08 (-0.01) | -390 | 26.19 | 0 | 0.0 | -7 | 0.47 | 1489 | 80.0 | 81.0 | 82.3 | 79.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 9.11 (+0.02) | 0.62 (-0.06) | 0.09 (0.0) | 4 | 0.11 | -75 | 1.97 | -3 | 0.08 | 3804 | 80.5 | 86.9 | 87.0 | 80.1 |
| 2022-02-18 | 9.09 (+0.5) | 0.68 (-0.03) | 0.09 (-0.01) | 730 | 8.32 | -30 | 0.34 | -16 | 0.18 | 8771 | 86.8 | 90.5 | 93.4 | 86.0 |
| 2022-02-11 | 8.59 (+1.01) | 0.71 (+0.24) | 0.1 (-0.25) | 1227 | 7.47 | 286 | 1.74 | -304 | 1.85 | 16424 | 90.9 | 86.9 | 92.9 | 85.0 |
| 2022-01-26 | 7.58 (+0.6) | 0.47 (+0.26) | 0.35 (-0.01) | 760 | 11.16 | 320 | 4.7 | -4 | 0.06 | 6808 | 83.2 | 77.7 | 87.0 | 76.1 |
| 2022-01-21 | 6.98 (+0.04) | 0.21 (0.0) | 0.36 (0.0) | 14 | 2.19 | 0 | 0.0 | -8 | 1.25 | 639 | 77.7 | 77.7 | 79.6 | 76.7 |
| 2022-01-14 | 6.94 (+0.03) | 0.21 (0.0) | 0.36 (0.0) | 27 | 2.09 | 0 | 0.0 | 2 | 0.16 | 1289 | 77.5 | 77.5 | 80.0 | 76.8 |
| 2022-01-07 | 6.91 (+0.04) | 0.21 (0.0) | 0.36 (0.0) | 102 | 10.58 | 0 | 0.0 | -2 | 0.21 | 964 | 77.7 | 78.5 | 79.3 | 76.5 |
| 2021-12-30 | 6.87 (+0.18) | 0.21 (0.0) | 0.36 (0.0) | 234 | 14.89 | 0 | 0.0 | -1 | 0.06 | 1572 | 78.0 | 76.2 | 79.1 | 76.1 |
| 2021-12-24 | 6.69 (+0.09) | 0.21 (0.0) | 0.36 (0.0) | 142 | 20.4 | 0 | 0.0 | -1 | 0.14 | 696 | 75.6 | 73.5 | 76.4 | 73.0 |
| 2021-12-17 | 6.6 (0.0) | 0.21 (0.0) | 0.36 (0.0) | 42 | 8.33 | 0 | 0.0 | -1 | 0.2 | 504 | 73.2 | 73.6 | 73.6 | 72.0 |
| 2021-12-10 | 6.6 (-0.09) | 0.21 (0.0) | 0.36 (-0.02) | -1 | 0.16 | 0 | 0.0 | -21 | 3.34 | 628 | 73.2 | 74.1 | 74.5 | 72.9 |
| 2021-12-03 | 6.69 (-0.16) | 0.21 (0.0) | 0.38 (-0.02) | -124 | 17.49 | 0 | 0.0 | -25 | 3.53 | 709 | 74.2 | 74.3 | 75.7 | 73.5 |
| 2021-11-26 | 6.85 (-0.07) | 0.21 (0.0) | 0.4 (-0.04) | 24 | 2.99 | 0 | 0.0 | -46 | 5.73 | 803 | 74.9 | 77.3 | 77.6 | 74.8 |
| 2021-11-19 | 6.92 (+0.06) | 0.21 (0.0) | 0.44 (+0.06) | 134 | 21.75 | 0 | 0.0 | 71 | 11.53 | 616 | 76.7 | 75.4 | 77.2 | 74.7 |
| 2021-11-12 | 6.86 (+0.07) | 0.21 (0.0) | 0.38 (-0.02) | 193 | 13.8 | 0 | 0.0 | -24 | 1.72 | 1399 | 70.9 | 78.0 | 78.0 | 70.1 |
| 2021-11-05 | 6.79 (+0.26) | 0.21 (0.0) | 0.4 (+0.05) | 378 | 24.95 | 0 | 0.0 | 68 | 4.49 | 1515 | 75.6 | 75.2 | 77.9 | 74.7 |
| 2021-10-29 | 6.53 (+0.02) | 0.21 (0.0) | 0.35 (+0.01) | -47 | 4.5 | 0 | 0.0 | 12 | 1.15 | 1044 | 74.6 | 77.8 | 77.8 | 74.1 |
| 2021-10-22 | 6.51 (+0.34) | 0.21 (0.0) | 0.34 (-0.03) | 460 | 39.79 | 0 | 0.0 | -40 | 3.46 | 1156 | 77.1 | 74.7 | 77.1 | 74.1 |
| 2021-10-15 | 6.17 (+0.07) | 0.21 (0.0) | 0.37 (+0.01) | 79 | 16.22 | 0 | 0.0 | 7 | 1.44 | 487 | 74.6 | 75.7 | 76.0 | 74.2 |
| 2021-10-08 | 6.1 (+0.23) | 0.21 (0.0) | 0.36 (-0.01) | 268 | 33.97 | 0 | 0.0 | -3 | 0.38 | 789 | 75.7 | 73.5 | 76.5 | 72.0 |
| 2021-10-01 | 5.87 (+0.16) | 0.21 (+0.03) | 0.37 (0.0) | 177 | 33.71 | 0 | 0.0 | -3 | 0.57 | 525 | 73.6 | 74.8 | 74.9 | 73.1 |
| 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 | |||
| 2021-09-24 | 5.71 (+0.1) | 0.18 (0.0) | 0.37 (0.0) | 136 | 43.31 | 0 | 0.0 | -2 | 0.64 | 314 | 74.7 | 73.8 | 75.1 | 73.5 |
| 2021-09-17 | 5.61 (+0.12) | 0.18 (0.0) | 0.37 (-0.01) | 134 | 22.56 | 0 | 0.0 | -11 | 1.85 | 594 | 74.8 | 74.0 | 75.4 | 73.9 |
| 2021-09-10 | 5.49 (+0.08) | 0.18 (0.0) | 0.38 (0.0) | 52 | 7.34 | 0 | 0.0 | -1 | 0.14 | 708 | 74.0 | 72.6 | 74.4 | 71.1 |
| 2021-09-03 | 5.41 (+0.09) | 0.18 (0.0) | 0.38 (+0.01) | 117 | 21.59 | 0 | 0.0 | 6 | 1.11 | 542 | 72.3 | 71.3 | 72.3 | 69.8 |
| 2021-08-27 | 5.32 (+0.07) | 0.18 (0.0) | 0.37 (0.0) | 64 | 16.28 | 0 | 0.0 | 7 | 1.78 | 393 | 71.1 | 68.6 | 72.4 | 68.6 |
| 2021-08-20 | 5.25 (-0.04) | 0.18 (0.0) | 0.37 (0.0) | -73 | 7.91 | 0 | 0.0 | -2 | 0.22 | 923 | 68.6 | 71.1 | 71.6 | 68.0 |
| 2021-08-13 | 5.29 (+0.02) | 0.18 (0.0) | 0.37 (-0.01) | 12 | 1.43 | 0 | 0.0 | -7 | 0.83 | 841 | 72.2 | 75.9 | 76.2 | 72.1 |
| 2021-08-06 | 5.27 (+0.22) | 0.18 (0.0) | 0.38 (+0.01) | 279 | 35.23 | 0 | 0.0 | 6 | 0.76 | 792 | 75.6 | 75.4 | 76.3 | 74.6 |
| 2021-07-30 | 5.05 (-0.01) | 0.18 (0.0) | 0.37 (0.0) | -53 | 7.1 | 0 | 0.0 | 2 | 0.27 | 747 | 74.6 | 74.5 | 75.4 | 73.0 |
| 2021-07-23 | 5.06 (-0.04) | 0.18 (0.0) | 0.37 (0.0) | -56 | 5.66 | 0 | 0.0 | 5 | 0.51 | 989 | 73.7 | 74.5 | 76.0 | 73.7 |
| 2021-07-16 | 5.1 (-0.11) | 0.18 (-0.01) | 0.37 (+0.02) | -139 | 6.81 | -17 | 0.83 | 15 | 0.73 | 2042 | 74.8 | 78.2 | 79.5 | 74.8 |
| 2021-07-09 | 5.21 (+0.47) | 0.19 (-0.02) | 0.35 (0.0) | 572 | 17.04 | -18 | 0.54 | 2 | 0.06 | 3356 | 77.7 | 74.9 | 79.3 | 74.0 |
| 2021-07-02 | 4.74 (-0.05) | 0.21 (0.0) | 0.35 (+0.16) | -84 | 7.74 | 0 | 0.0 | 193 | 17.79 | 1085 | 74.4 | 76.0 | 76.0 | 73.8 |
| 2021-06-25 | 4.79 (+0.01) | 0.21 (0.0) | 0.19 (+0.17) | -13 | 0.9 | 0 | 0.0 | 211 | 14.53 | 1452 | 75.9 | 73.2 | 76.2 | 71.9 |
| 2021-06-18 | 4.78 (+0.03) | 0.21 (0.0) | 0.02 (0.0) | 7 | 0.85 | 0 | 0.0 | -2 | 0.24 | 819 | 73.0 | 72.8 | 74.0 | 71.8 |
| 2021-06-11 | 4.75 (+0.03) | 0.21 (0.0) | 0.02 (0.0) | -33 | 3.51 | 0 | 0.0 | -1 | 0.11 | 940 | 72.6 | 72.7 | 73.7 | 71.0 |
| 2021-06-04 | 4.72 (-0.17) | 0.21 (-0.16) | 0.02 (0.0) | -219 | 12.51 | -200 | 11.43 | -2 | 0.11 | 1750 | 72.2 | 74.9 | 75.2 | 72.0 |
| 2021-05-28 | 4.89 (-0.06) | 0.37 (0.0) | 0.02 (0.0) | -71 | 4.13 | 0 | 0.0 | -2 | 0.12 | 1721 | 78.7 | 75.9 | 79.3 | 75.6 |
| 2021-05-21 | 4.95 (-0.04) | 0.37 (+0.16) | 0.02 (+0.02) | 37 | 1.68 | 200 | 9.1 | 24 | 1.09 | 2197 | 76.3 | 71.0 | 77.4 | 69.9 |
| 2021-05-14 | 4.99 (-0.2) | 0.21 (0.0) | 0.0 (0.0) | -281 | 12.36 | 0 | 0.0 | 0 | 0.0 | 2273 | 77.0 | 83.1 | 83.3 | 73.4 |
| 2021-05-07 | 5.19 (-0.33) | 0.21 (0.0) | 0.0 (-0.01) | -468 | 25.81 | 0 | 0.0 | -11 | 0.61 | 1813 | 83.1 | 86.1 | 86.3 | 80.9 |
| 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 | |||
| 2021-04-29 | 5.52 (-0.26) | 0.21 (0.0) | 0.01 (0.0) | -257 | 23.17 | -2 | 0.18 | 0 | 0.0 | 1109 | 86.1 | 87.1 | 87.3 | 85.3 |
| 2021-04-23 | 5.78 (-0.67) | 0.21 (0.0) | 0.01 (-0.02) | -873 | 31.35 | 0 | 0.0 | -16 | 0.57 | 2785 | 87.0 | 89.5 | 90.2 | 85.5 |
| 2021-04-16 | 6.45 (-0.08) | 0.21 (0.0) | 0.03 (0.0) | -165 | 4.5 | 0 | 0.0 | -7 | 0.19 | 3666 | 88.8 | 90.0 | 90.9 | 85.0 |
| 2021-04-09 | 6.53 (+0.11) | 0.21 (0.0) | 0.03 (+0.03) | 0 | 0.0 | 0 | 0.0 | 38 | 0.9 | 4235 | 89.6 | 84.5 | 91.2 | 84.3 |
| 2021-04-01 | 6.42 (-0.1) | 0.21 (0.0) | 0.0 (0.0) | -223 | 15.86 | 0 | 0.0 | -2 | 0.14 | 1406 | 84.2 | 86.5 | 86.5 | 84.0 |
| 2021-03-26 | 6.52 (-0.1) | 0.21 (0.0) | 0.0 (-0.01) | -40 | 1.95 | 0 | 0.0 | -21 | 1.03 | 2048 | 85.5 | 85.4 | 87.8 | 84.1 |
| 2021-03-19 | 6.62 (+0.16) | 0.21 (0.0) | 0.01 (+0.01) | -90 | 5.89 | 3 | 0.2 | 7 | 0.46 | 1527 | 84.7 | 85.2 | 86.8 | 84.1 |
| 2021-03-12 | 6.46 (+0.21) | 0.21 (+0.01) | 0.0 (-0.01) | 357 | 25.61 | 4 | 0.29 | -6 | 0.43 | 1394 | 85.1 | 82.4 | 85.2 | 82.4 |
| 2021-03-05 | 6.25 (-0.17) | 0.2 (0.0) | 0.01 (+0.01) | -158 | 25.4 | 0 | 0.0 | 12 | 1.93 | 622 | 81.6 | 83.6 | 84.3 | 81.0 |
| 2021-02-26 | 6.42 (+0.07) | 0.2 (0.0) | 0.0 (-0.01) | 166 | 10.21 | 0 | 0.0 | -24 | 1.48 | 1626 | 83.4 | 84.8 | 85.5 | 82.9 |
| 2021-02-19 | 6.35 (+0.48) | 0.2 (0.0) | 0.01 (+0.01) | 589 | 28.41 | 0 | 0.0 | 16 | 0.77 | 2073 | 84.3 | 79.6 | 84.5 | 78.3 |
| 2021-02-05 | 5.87 (-0.26) | 0.2 (0.0) | 0.0 (0.0) | -315 | 33.23 | 1 | 0.11 | -27 | 2.85 | 948 | 78.0 | 78.3 | 79.3 | 76.3 |
| 2021-01-29 | 6.13 (-0.39) | 0.2 (0.0) | 0.0 (0.0) | -450 | 21.58 | 0 | 0.0 | -2 | 0.1 | 2085 | 78.3 | 77.7 | 81.5 | 77.1 |
| 2021-01-22 | 6.52 (-0.67) | 0.2 (0.0) | 0.0 (-0.01) | -760 | 33.26 | 0 | 0.0 | -8 | 0.35 | 2285 | 78.2 | 83.5 | 84.3 | 77.4 |
| 2021-01-15 | 7.19 (-0.01) | 0.2 (0.0) | 0.01 (+0.01) | -24 | 2.25 | 0 | 0.0 | 1 | 0.09 | 1065 | 83.7 | 84.4 | 84.6 | 82.2 |
| 2021-01-08 | 7.2 (-0.08) | 0.2 (-0.01) | 0.0 (-0.01) | -100 | 6.41 | -6 | 0.38 | -8 | 0.51 | 1559 | 84.0 | 82.4 | 85.1 | 82.0 |
| 2020-12-31 | 7.28 (+0.08) | 0.21 (+0.05) | 0.01 (+0.01) | 85 | 9.15 | 0 | 0.0 | 6 | 0.65 | 929 | 82.0 | 82.1 | 82.8 | 81.4 |
| 2020-12-25 | 7.2 (-0.05) | 0.16 (-0.03) | 0.0 (0.0) | -93 | 9.15 | -46 | 4.53 | -1 | 0.1 | 1016 | 81.8 | 81.0 | 83.1 | 80.4 |
| 2020-12-18 | 7.25 (-0.9) | 0.19 (-0.02) | 0.0 (0.0) | -1036 | 59.71 | -20 | 1.15 | 2 | 0.12 | 1735 | 81.0 | 83.9 | 85.0 | 81.0 |
| 2020-12-11 | 8.15 (-0.47) | 0.21 (0.0) | 0.0 (0.0) | -695 | 22.53 | 0 | 0.0 | -3 | 0.1 | 3085 | 84.4 | 83.9 | 86.9 | 82.2 |
| 2020-12-04 | 8.62 (-0.92) | 0.21 (0.0) | 0.0 (0.0) | -1264 | 49.13 | 0 | 0.0 | -21 | 0.82 | 2573 | 83.9 | 86.4 | 87.5 | 83.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 9.54 (-0.61) | 0.21 (0.0) | 0.0 (0.0) | -727 | 30.69 | -3 | 0.13 | 0 | 0.0 | 2369 | 86.5 | 86.2 | 86.9 | 83.9 |
| 2020-11-20 | 10.15 (-0.46) | 0.21 (0.0) | 0.0 (-0.01) | -556 | 31.47 | -2 | 0.11 | -36 | 2.04 | 1767 | 85.5 | 86.4 | 87.1 | 84.6 |
| 2020-11-13 | 10.61 (-0.22) | 0.21 (0.0) | 0.01 (+0.01) | -392 | 26.2 | 0 | 0.0 | 8 | 0.53 | 1496 | 86.2 | 87.4 | 87.4 | 85.2 |
| 2020-11-06 | 10.83 (+0.03) | 0.21 (0.0) | 0.0 (0.0) | 66 | 9.79 | 7 | 1.04 | -7 | 1.04 | 674 | 88.0 | 87.9 | 89.2 | 86.1 |
| 2020-10-30 | 10.8 (-0.07) | 0.21 (0.0) | 0.0 (0.0) | -101 | 12.52 | 0 | 0.0 | -12 | 1.49 | 807 | 86.8 | 89.5 | 89.7 | 86.0 |
| 2020-10-23 | 10.87 (-0.07) | 0.21 (0.0) | 0.0 (0.0) | -101 | 7.57 | 0 | 0.0 | -38 | 2.85 | 1335 | 89.5 | 89.7 | 91.6 | 89.0 |
| 2020-10-16 | 10.94 (-0.14) | 0.21 (0.0) | 0.0 (-0.01) | -56 | 5.8 | 0 | 0.0 | -6 | 0.62 | 966 | 89.4 | 91.0 | 91.2 | 89.3 |
| 2020-10-08 | 11.08 (+0.08) | 0.21 (0.0) | 0.01 (0.0) | 67 | 7.36 | 0 | 0.0 | -3 | 0.33 | 910 | 90.9 | 87.6 | 91.4 | 87.6 |
| 2020-09-30 | 11.0 (-0.07) | 0.21 (+0.06) | 0.01 (0.0) | -102 | 22.97 | 70 | 15.77 | 0 | 0.0 | 444 | 88.3 | 86.0 | 88.9 | 86.0 |
| 2020-09-25 | 11.07 (-0.26) | 0.15 (0.0) | 0.01 (-0.04) | -327 | 18.52 | -1 | 0.06 | -54 | 3.06 | 1766 | 85.5 | 92.1 | 92.1 | 84.8 |
| 2020-09-18 | 11.33 (+0.16) | 0.15 (0.0) | 0.05 (-0.02) | 380 | 14.55 | 0 | 0.0 | -14 | 0.54 | 2612 | 91.7 | 91.4 | 94.2 | 90.5 |
| 2020-09-11 | 11.17 (-0.15) | 0.15 (+0.15) | 0.07 (0.0) | -148 | 7.51 | 180 | 9.13 | -3 | 0.15 | 1972 | 90.2 | 90.5 | 92.4 | 89.2 |
| 2020-09-04 | 11.32 (+0.24) | 0.0 (0.0) | 0.07 (+0.02) | 267 | 11.62 | -14 | 0.61 | 17 | 0.74 | 2297 | 90.4 | 91.1 | 92.9 | 90.3 |
| 2020-08-28 | 11.08 (+0.09) | 0.0 (-0.05) | 0.05 (-0.02) | 100 | 4.96 | -60 | 2.97 | -21 | 1.04 | 2017 | 90.7 | 88.3 | 91.7 | 87.2 |
| 2020-08-21 | 10.99 (+0.26) | 0.05 (-0.04) | 0.07 (+0.02) | 488 | 13.33 | -43 | 1.17 | 32 | 0.87 | 3660 | 87.4 | 92.5 | 93.8 | 85.5 |
| 2020-08-14 | 10.73 (+0.73) | 0.09 (0.0) | 0.05 (+0.05) | 925 | 19.68 | 0 | 0.0 | 52 | 1.11 | 4700 | 92.2 | 89.2 | 93.5 | 89.2 |
| 2020-08-07 | 10.0 (-0.26) | 0.09 (0.0) | 0.0 (-0.01) | -408 | 22.87 | 0 | 0.0 | -12 | 0.67 | 1784 | 88.2 | 85.3 | 90.1 | 85.3 |
| 2020-07-31 | 10.26 (-0.61) | 0.09 (0.0) | 0.01 (-0.08) | -869 | 29.48 | 0 | 0.0 | -89 | 3.02 | 2948 | 85.0 | 88.1 | 90.0 | 83.5 |
| 2020-07-24 | 10.87 (-0.09) | 0.09 (-0.13) | 0.09 (-0.11) | -291 | 8.3 | -155 | 4.42 | -140 | 4.0 | 3504 | 88.0 | 91.8 | 92.4 | 87.6 |
| 2020-07-17 | 10.96 (+0.32) | 0.22 (-0.14) | 0.2 (-0.1) | 256 | 4.13 | -177 | 2.86 | -119 | 1.92 | 6193 | 91.8 | 93.0 | 96.8 | 91.8 |
| 2020-07-10 | 10.64 (+0.57) | 0.36 (-0.27) | 0.3 (+0.12) | 980 | 13.17 | -312 | 4.19 | 148 | 1.99 | 7439 | 96.9 | 94.8 | 98.8 | 93.0 |
| 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 | 10.07 (-0.41) | 0.63 (-0.02) | 0.18 (-0.01) | -326 | 9.55 | -57 | 1.67 | -12 | 0.35 | 3413 | 94.5 | 93.0 | 95.5 | 92.0 |
| 2020-06-24 | 10.48 (-1.03) | 0.65 (-0.13) | 0.19 (+0.03) | -1280 | 27.3 | -149 | 3.18 | 37 | 0.79 | 4689 | 42.3 | 97.2 | 99.3 | 42.3 |
| 2020-06-19 | 11.51 (-0.25) | 0.78 (-0.39) | 0.16 (-0.2) | -456 | 9.98 | -470 | 10.29 | -239 | 5.23 | 4568 | 97.1 | 99.0 | 99.5 | 95.6 |
| 2020-06-12 | 11.76 (+0.35) | 1.17 (+0.05) | 0.36 (-0.03) | 355 | 2.84 | 65 | 0.52 | -38 | 0.3 | 12495 | 98.6 | 100.0 | 106.5 | 95.3 |
| 2020-06-05 | 11.41 (-0.05) | 1.12 (0.0) | 0.39 (-0.05) | -8 | 0.11 | 0 | 0.0 | -58 | 0.82 | 7037 | 97.3 | 97.2 | 99.3 | 95.6 |
| 2020-05-29 | 11.46 (+0.25) | 1.12 (-0.01) | 0.44 (+0.22) | 286 | 1.91 | -20 | 0.13 | 259 | 1.73 | 14978 | 96.5 | 92.8 | 100.5 | 92.2 |
| 2020-05-22 | 11.21 (-1.06) | 1.13 (-0.01) | 0.22 (-0.08) | -1347 | 13.08 | -7 | 0.07 | -93 | 0.9 | 10295 | 92.0 | 93.2 | 97.3 | 91.2 |
| 2020-05-15 | 12.27 (-0.12) | 1.14 (+0.51) | 0.3 (+0.02) | -113 | 1.35 | 614 | 7.31 | 28 | 0.33 | 8396 | 91.4 | 93.1 | 95.2 | 89.4 |
| 2020-05-08 | 12.39 (-0.27) | 0.63 (-0.02) | 0.28 (-0.1) | -394 | 5.05 | -30 | 0.38 | -122 | 1.56 | 7807 | 92.0 | 87.9 | 96.8 | 87.3 |
| 2020-04-30 | 12.66 (+0.05) | 0.65 (-0.03) | 0.38 (+0.15) | -82 | 0.79 | -32 | 0.31 | 173 | 1.67 | 10346 | 91.2 | 86.2 | 93.8 | 85.6 |
| 2020-04-24 | 12.61 (-0.09) | 0.68 (-0.26) | 0.23 (-0.03) | -86 | 1.34 | -315 | 4.9 | -35 | 0.54 | 6425 | 84.8 | 83.7 | 87.5 | 81.1 |
| 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 | 13.05 (-1.33) | 0.0 (0.0) | 0.79 (-0.04) | -1562 | 7.41 | -115 | 0.55 | -54 | 0.26 | 21089 | 270.0 | 292.0 | 313.0 | 266.0 |
| 2024-11-29 | 14.38 (+1.19) | 0.0 (-0.7) | 0.83 (-0.07) | 2378 | 5.96 | -1120 | 2.81 | -77 | 0.19 | 39884 | 289.0 | 278.0 | 321.0 | 277.0 |
| 2024-10-30 | 13.19 (+3.19) | 0.7 (-0.66) | 0.9 (+0.02) | 3883 | 9.66 | -1029 | 2.56 | 21 | 0.05 | 40190 | 284.0 | 269.0 | 306.0 | 258.0 |
| 2024-09-30 | 10.0 (-0.77) | 1.36 (-1.13) | 0.88 (-0.19) | -1065 | 3.89 | -1351 | 4.93 | -223 | 0.81 | 27381 | 265.5 | 295.0 | 297.0 | 257.0 |
| 2024-08-30 | 10.77 (+2.27) | 2.49 (+1.44) | 1.07 (-0.09) | 2513 | 3.69 | 1739 | 2.56 | -110 | 0.16 | 68040 | 292.5 | 290.0 | 311.0 | 226.5 |
| 2024-07-31 | 8.5 (-1.77) | 1.05 (-0.9) | 1.16 (-0.24) | -2430 | 3.7 | -456 | 0.69 | -291 | 0.44 | 65643 | 276.5 | 304.0 | 325.0 | 252.5 |
| 2024-06-28 | 10.27 (+0.43) | 1.95 (-2.67) | 1.4 (-0.03) | 867 | 1.48 | -3219 | 5.51 | -39 | 0.07 | 58402 | 301.0 | 309.5 | 328.0 | 287.5 |
| 2024-05-31 | 9.84 (+0.65) | 4.62 (+1.14) | 1.43 (+0.19) | 772 | 0.57 | 1366 | 1.01 | 222 | 0.16 | 135494 | 305.0 | 286.0 | 347.5 | 267.0 |
| 2024-04-30 | 9.19 (-0.02) | 3.48 (+1.66) | 1.24 (+0.23) | -713 | 0.56 | 2652 | 2.08 | 290 | 0.23 | 127231 | 288.0 | 256.5 | 303.0 | 245.5 |
| 2024-03-29 | 9.21 (+1.04) | 1.82 (-1.37) | 1.01 (+0.04) | 1046 | 1.13 | -1655 | 1.79 | 40 | 0.04 | 92534 | 255.0 | 267.0 | 288.5 | 238.0 |
| 2024-02-29 | 8.17 (-3.55) | 3.19 (-0.49) | 0.97 (+0.39) | -5150 | 6.27 | -594 | 0.72 | 480 | 0.58 | 82087 | 265.0 | 281.0 | 289.0 | 256.0 |
| 2024-01-31 | 11.72 (-0.04) | 3.68 (-1.07) | 0.58 (-0.59) | -326 | 0.17 | -1693 | 0.91 | -711 | 0.38 | 186337 | 280.0 | 271.5 | 323.0 | 242.5 |
| 2023-12-29 | 11.76 (-2.05) | 4.75 (-2.12) | 1.17 (+0.09) | -1483 | 1.01 | -2555 | 1.75 | 104 | 0.07 | 146322 | 271.5 | 252.5 | 285.0 | 239.0 |
| 2023-11-30 | 13.81 (+3.86) | 6.87 (+2.28) | 1.08 (+0.42) | 6281 | 4.33 | 2751 | 1.9 | 511 | 0.35 | 145104 | 252.0 | 182.0 | 263.0 | 177.0 |
| 2023-10-31 | 9.95 (+1.04) | 4.59 (-1.3) | 0.66 (-0.11) | 1616 | 1.14 | -1511 | 1.07 | -129 | 0.09 | 141859 | 180.0 | 222.0 | 239.0 | 173.0 |
| 2023-09-28 | 8.91 (+2.56) | 5.89 (-3.03) | 0.77 (-0.02) | 3049 | 2.3 | -3656 | 2.75 | -28 | 0.02 | 132792 | 217.5 | 229.5 | 230.0 | 188.0 |
| 2023-08-31 | 6.35 (+0.71) | 8.92 (+0.02) | 0.79 (-0.11) | -125 | 0.06 | 24 | 0.01 | -130 | 0.06 | 226532 | 231.5 | 205.0 | 248.0 | 176.0 |
| 2023-07-31 | 5.64 (-0.78) | 8.9 (+1.57) | 0.9 (-0.53) | -1637 | 0.6 | 2301 | 0.84 | -649 | 0.24 | 272814 | 203.0 | 176.5 | 249.0 | 176.0 |
| 2023-06-30 | 6.42 (-5.08) | 7.33 (+5.0) | 1.43 (+0.58) | -6026 | 2.58 | 6043 | 2.59 | 709 | 0.3 | 233646 | 168.0 | 115.0 | 168.0 | 111.5 |
| 2023-05-31 | 11.5 (+4.43) | 2.33 (+1.79) | 0.85 (+0.16) | 5886 | 6.72 | 2156 | 2.46 | 194 | 0.22 | 87547 | 116.0 | 83.2 | 118.5 | 81.1 |
| 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 | 7.07 (-1.85) | 0.54 (+0.13) | 0.69 (-0.03) | -3060 | 11.25 | 163 | 0.6 | -42 | 0.15 | 27190 | 83.2 | 84.0 | 95.5 | 78.3 |
| 2023-03-31 | 8.92 (-1.17) | 0.41 (+0.31) | 0.72 (+0.08) | -1715 | 6.89 | 5 | 0.02 | 100 | 0.4 | 24900 | 83.6 | 89.7 | 91.9 | 76.5 |
| 2023-02-24 | 10.09 (+1.19) | 0.1 (-0.45) | 0.64 (+0.15) | 1380 | 8.68 | -755 | 4.75 | 174 | 1.09 | 15895 | 88.8 | 86.5 | 89.4 | 80.5 |
| 2023-01-31 | 8.9 (+1.18) | 0.55 (+0.38) | 0.49 (-0.11) | 1324 | 9.14 | 460 | 3.18 | -122 | 0.84 | 14481 | 86.0 | 72.4 | 89.8 | 71.6 |
| 2022-12-30 | 7.72 (-0.26) | 0.17 (-0.1) | 0.6 (-0.05) | -275 | 4.75 | 469 | 8.1 | -66 | 1.14 | 5791 | 72.4 | 73.5 | 77.2 | 71.3 |
| 2022-11-30 | 7.98 (-0.01) | 0.27 (+0.1) | 0.65 (+0.22) | -27 | 0.45 | 121 | 2.0 | 262 | 4.33 | 6049 | 72.5 | 66.8 | 75.1 | 66.6 |
| 2022-10-31 | 7.99 (-0.3) | 0.17 (-0.24) | 0.43 (+0.11) | -330 | 6.44 | -223 | 4.35 | 141 | 2.75 | 5121 | 66.2 | 75.8 | 75.8 | 60.3 |
| 2022-09-30 | 8.29 (+0.13) | 0.41 (+0.17) | 0.32 (-0.04) | 136 | 2.17 | 203 | 3.24 | -55 | 0.88 | 6272 | 74.8 | 80.3 | 82.0 | 73.0 |
| 2022-08-31 | 8.16 (+1.12) | 0.24 (+0.12) | 0.36 (-0.32) | 1798 | 14.35 | 149 | 1.19 | -379 | 3.02 | 12529 | 81.4 | 69.2 | 82.4 | 67.4 |
| 2022-07-29 | 7.04 (+0.32) | 0.12 (-0.05) | 0.68 (+0.06) | 325 | 9.65 | -57 | 1.69 | 64 | 1.9 | 3367 | 69.1 | 65.5 | 70.2 | 59.4 |
| 2022-06-30 | 6.72 (-0.52) | 0.17 (+0.11) | 0.62 (+0.2) | -366 | 8.17 | 0 | 0.0 | 247 | 5.52 | 4478 | 64.0 | 69.5 | 73.3 | 62.0 |
| 2022-05-31 | 7.24 (+0.25) | 0.06 (0.0) | 0.42 (+0.24) | 211 | 6.44 | 0 | 0.0 | 284 | 8.67 | 3277 | 69.3 | 67.2 | 69.8 | 63.0 |
| 2022-04-29 | 6.99 (-0.25) | 0.06 (-0.17) | 0.18 (+0.11) | -477 | 9.91 | -205 | 4.26 | 142 | 2.95 | 4812 | 67.4 | 71.0 | 71.4 | 65.1 |
| 2022-03-31 | 7.24 (-1.87) | 0.23 (-0.39) | 0.07 (-0.02) | -2851 | 30.84 | -346 | 3.74 | -22 | 0.24 | 9244 | 71.4 | 81.0 | 82.3 | 71.0 |
| 2022-02-25 | 9.11 (+1.53) | 0.62 (+0.15) | 0.09 (-0.26) | 1961 | 6.76 | 181 | 0.62 | -323 | 1.11 | 29001 | 80.5 | 86.9 | 93.4 | 80.1 |
| 2022-01-26 | 7.58 (+0.71) | 0.47 (+0.26) | 0.35 (-0.01) | 903 | 9.31 | 320 | 3.3 | -12 | 0.12 | 9701 | 83.2 | 78.5 | 87.0 | 76.1 |
| 2021-12-30 | 6.87 (+0.08) | 0.21 (0.0) | 0.36 (-0.04) | 330 | 8.65 | 0 | 0.0 | -48 | 1.26 | 3816 | 78.0 | 75.0 | 79.1 | 72.0 |
| 2021-11-30 | 6.79 (+0.26) | 0.21 (0.0) | 0.4 (+0.05) | 692 | 14.95 | 0 | 0.0 | 68 | 1.47 | 4630 | 75.0 | 75.2 | 78.0 | 70.1 |
| 2021-10-29 | 6.53 (+0.65) | 0.21 (0.0) | 0.35 (-0.02) | 749 | 20.82 | 0 | 0.0 | -26 | 0.72 | 3598 | 74.6 | 74.7 | 77.8 | 72.0 |
| 2021-09-30 | 5.88 (+0.56) | 0.21 (+0.03) | 0.37 (0.0) | 617 | 25.67 | 0 | 0.0 | -10 | 0.42 | 2404 | 74.6 | 70.5 | 75.4 | 69.8 |
| 2021-08-31 | 5.32 (+0.27) | 0.18 (0.0) | 0.37 (0.0) | 292 | 9.38 | 0 | 0.0 | 5 | 0.16 | 3112 | 70.5 | 75.4 | 76.3 | 68.0 |
| 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 | 5.05 (+0.33) | 0.18 (-0.03) | 0.37 (+0.02) | 345 | 4.6 | -35 | 0.47 | 23 | 0.31 | 7503 | 74.6 | 74.2 | 79.5 | 73.0 |
| 2021-06-30 | 4.72 (-0.05) | 0.21 (-0.09) | 0.35 (+0.33) | -222 | 4.55 | -112 | 2.3 | 400 | 8.21 | 4874 | 74.5 | 74.3 | 76.2 | 71.0 |
| 2021-05-31 | 4.77 (-0.75) | 0.3 (+0.09) | 0.02 (+0.01) | -924 | 10.49 | 112 | 1.27 | 11 | 0.12 | 8811 | 73.7 | 86.1 | 86.3 | 69.9 |
| 2021-04-29 | 5.52 (-0.96) | 0.21 (0.0) | 0.01 (+0.01) | -1414 | 11.63 | -2 | 0.02 | 15 | 0.12 | 12159 | 86.1 | 84.6 | 91.2 | 84.0 |
| 2021-03-31 | 6.48 (+0.06) | 0.21 (+0.01) | 0.0 (0.0) | -35 | 0.53 | 7 | 0.11 | -10 | 0.15 | 6637 | 84.8 | 83.6 | 87.8 | 81.0 |
| 2021-02-26 | 6.42 (+0.29) | 0.2 (0.0) | 0.0 (0.0) | 440 | 9.47 | 1 | 0.02 | -35 | 0.75 | 4647 | 83.4 | 78.3 | 85.5 | 76.3 |
| 2021-01-29 | 6.13 (-1.15) | 0.2 (-0.01) | 0.0 (-0.01) | -1334 | 19.07 | -6 | 0.09 | -17 | 0.24 | 6995 | 78.3 | 82.4 | 85.1 | 77.1 |
| 2020-12-31 | 7.28 (-2.12) | 0.21 (0.0) | 0.01 (+0.01) | -2866 | 32.02 | -66 | 0.74 | -12 | 0.13 | 8950 | 82.0 | 85.9 | 86.9 | 80.4 |
| 2020-11-30 | 9.4 (-1.4) | 0.21 (0.0) | 0.0 (0.0) | -1746 | 26.07 | 2 | 0.03 | -40 | 0.6 | 6697 | 85.8 | 87.9 | 89.2 | 83.9 |
| 2020-10-30 | 10.8 (-0.2) | 0.21 (0.0) | 0.0 (-0.01) | -191 | 4.75 | 0 | 0.0 | -59 | 1.47 | 4019 | 86.8 | 87.6 | 91.6 | 86.0 |
| 2020-09-30 | 11.0 (-0.1) | 0.21 (+0.21) | 0.01 (-0.04) | 40 | 0.46 | 235 | 2.7 | -54 | 0.62 | 8705 | 88.3 | 91.6 | 94.2 | 84.8 |
| 2020-08-31 | 11.1 (+0.84) | 0.0 (-0.09) | 0.05 (+0.04) | 1135 | 9.04 | -103 | 0.82 | 51 | 0.41 | 12551 | 91.4 | 85.3 | 93.8 | 85.3 |
| 2020-07-31 | 10.26 (+0.09) | 0.09 (-0.54) | 0.01 (-0.16) | 117 | 0.53 | -644 | 2.92 | -189 | 0.86 | 22083 | 85.0 | 93.2 | 98.8 | 83.5 |
| 2020-06-30 | 10.17 (-1.29) | 0.63 (-0.49) | 0.17 (-0.27) | -1756 | 5.81 | -611 | 2.02 | -321 | 1.06 | 30205 | 92.6 | 97.2 | 106.5 | 42.3 |
| 2020-05-29 | 11.46 (-1.2) | 1.12 (+0.47) | 0.44 (+0.06) | -1568 | 3.78 | 557 | 1.34 | 72 | 0.17 | 41478 | 96.5 | 87.9 | 100.5 | 87.3 |
| 2020-04-30 | 12.66 (-0.96) | 0.65 (-0.8) | 0.38 (+0.26) | -1216 | 3.33 | -959 | 2.63 | 309 | 0.85 | 36512 | 91.2 | 74.5 | 93.8 | 74.0 |
| 2020-03-31 | 13.62 (-3.06) | 1.45 (+1.43) | 0.12 (-0.16) | -3668 | 9.75 | 1720 | 4.57 | -196 | 0.52 | 37627 | 74.7 | 83.5 | 96.7 | 38.9 |
| 2020-02-27 | 16.68 (-1.91) | 0.02 (-0.24) | 0.28 (-0.11) | -2328 | 6.81 | -287 | 0.84 | -133 | 0.39 | 34187 | 88.7 | 113.0 | 113.0 | 88.4 |
| 2020-01-31 | 18.59 () | 0.26 () | 0.39 () | 1873 | 0 | -63 | 0 | 43 | 0 | 0 | ||||
