- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | 13.73 (-0.13) | 2.37 (-0.24) | 0.17 (0.0) | -87 | 9.29 | -160 | 17.09 | 0 | 0.0 | 936 | 266.5 | 270.5 | 273.0 | 261.0 |
| 2024-11-07 | 13.86 (+0.05) | 2.61 (0.0) | 0.17 (-0.01) | 29 | 8.5 | 0 | 0.0 | -3 | 0.88 | 341 | 269.5 | 271.0 | 272.5 | 269.5 |
| 2024-11-06 | 13.81 (+0.11) | 2.61 (-0.15) | 0.18 (+0.02) | 72 | 21.49 | -97 | 28.96 | 12 | 3.58 | 335 | 269.5 | 266.0 | 270.5 | 265.5 |
| 2024-11-05 | 13.7 (-0.4) | 2.76 (-0.21) | 0.16 (-0.01) | -214 | 37.09 | -144 | 24.96 | -5 | 0.87 | 577 | 264.5 | 269.0 | 269.5 | 263.5 |
| 2024-11-04 | 14.1 (-0.22) | 2.97 (0.0) | 0.17 (-0.02) | -149 | 26.47 | 0 | 0.0 | -11 | 1.95 | 563 | 268.0 | 271.5 | 275.0 | 268.0 |
| 2024-11-01 | 14.32 (-0.12) | 2.97 (-0.31) | 0.19 (-0.04) | -75 | 10.3 | -205 | 28.16 | -27 | 3.71 | 728 | 268.0 | 268.0 | 270.0 | 266.0 |
| 2024-10-30 | 14.44 (-0.15) | 3.28 (0.0) | 0.23 (-0.02) | -85 | 33.46 | 0 | 0.0 | -16 | 6.3 | 254 | 271.5 | 276.5 | 276.5 | 271.0 |
| 2024-10-29 | 14.59 (-0.14) | 3.28 (0.0) | 0.25 (-0.05) | -70 | 18.28 | 0 | 0.0 | -36 | 9.4 | 383 | 273.5 | 276.0 | 276.0 | 270.5 |
| 2024-10-28 | 14.73 (-0.22) | 3.28 (0.0) | 0.3 (-0.02) | -49 | 11.86 | 0 | 0.0 | -14 | 3.39 | 413 | 276.0 | 281.0 | 281.5 | 273.5 |
| 2024-10-25 | 14.95 (+0.01) | 3.28 (0.0) | 0.32 (-0.01) | 7 | 2.3 | 0 | 0.0 | -1 | 0.33 | 305 | 281.0 | 284.0 | 284.0 | 280.5 |
| 2024-10-24 | 14.94 (-0.1) | 3.28 (0.0) | 0.33 (-0.02) | -84 | 18.92 | 0 | 0.0 | -13 | 2.93 | 444 | 281.0 | 287.5 | 287.5 | 281.0 |
| 2024-10-23 | 15.04 (-0.16) | 3.28 (0.0) | 0.35 (+0.01) | -105 | 12.18 | 0 | 0.0 | 3 | 0.35 | 862 | 287.5 | 288.5 | 295.0 | 286.0 |
| 2024-10-22 | 15.2 (-0.08) | 3.28 (0.0) | 0.34 (-0.06) | -54 | 6.87 | 0 | 0.0 | -38 | 4.83 | 786 | 285.5 | 290.5 | 292.5 | 285.5 |
| 2024-10-21 | 15.28 (+1.29) | 3.28 (-0.41) | 0.4 (+0.12) | 921 | 41.98 | 20 | 0.91 | 76 | 3.46 | 2194 | 290.5 | 278.5 | 293.0 | 278.5 |
| 2024-10-18 | 13.99 (+0.06) | 3.69 (-0.08) | 0.28 (-0.04) | 91 | 14.42 | -53 | 8.4 | -23 | 3.65 | 631 | 277.0 | 278.0 | 280.0 | 276.0 |
| 2024-10-17 | 13.93 (+0.38) | 3.77 (-0.3) | 0.32 (+0.01) | 271 | 41.63 | -201 | 30.88 | 5 | 0.77 | 651 | 274.0 | 272.5 | 276.0 | 271.0 |
| 2024-10-16 | 13.55 (+0.01) | 4.07 (-0.76) | 0.31 (-0.04) | 102 | 9.99 | -507 | 49.66 | -26 | 2.55 | 1021 | 271.5 | 275.0 | 277.5 | 270.5 |
| 2024-10-15 | 13.54 (+0.06) | 4.83 (-0.13) | 0.35 (-0.01) | 43 | 10.49 | -85 | 20.73 | -8 | 1.95 | 410 | 277.0 | 280.0 | 284.0 | 277.0 |
| 2024-10-14 | 13.48 (+0.18) | 4.96 (-0.19) | 0.36 (+0.01) | 136 | 27.7 | -126 | 25.66 | 6 | 1.22 | 491 | 277.0 | 276.5 | 279.5 | 275.0 |
| 2024-10-11 | 13.3 (+0.38) | 5.15 (-0.27) | 0.35 (-0.01) | 241 | 43.27 | -186 | 33.39 | -10 | 1.8 | 557 | 276.0 | 275.0 | 281.0 | 275.0 |
| 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 | |||
| 2024-10-09 | 12.92 (-0.01) | 5.42 (-0.29) | 0.36 (-0.05) | 0 | 0.0 | -187 | 25.86 | -30 | 4.15 | 723 | 275.0 | 284.0 | 285.5 | 275.0 |
| 2024-10-08 | 12.93 (-0.16) | 5.71 (+0.01) | 0.41 (-0.07) | -101 | 15.3 | 0 | 0.0 | -49 | 7.42 | 660 | 282.0 | 286.0 | 289.0 | 282.0 |
| 2024-10-07 | 13.09 (+0.44) | 5.7 (+0.1) | 0.48 (+0.12) | 433 | 37.82 | 68 | 5.94 | 82 | 7.16 | 1145 | 286.0 | 277.0 | 287.5 | 277.0 |
| 2024-10-04 | 12.65 (+0.11) | 5.6 (0.0) | 0.36 (+0.01) | 91 | 14.47 | 0 | 0.0 | 6 | 0.95 | 629 | 276.5 | 276.5 | 281.0 | 275.0 |
| 2024-10-01 | 12.54 (+0.52) | 5.6 (0.0) | 0.35 (+0.04) | 334 | 46.32 | 1 | 0.14 | 31 | 4.3 | 721 | 276.5 | 270.0 | 279.0 | 269.0 |
| 2024-09-30 | 12.02 (-0.09) | 5.6 (-0.17) | 0.31 (-0.03) | -13 | 2.94 | -114 | 25.79 | -19 | 4.3 | 442 | 269.5 | 273.0 | 275.0 | 269.5 |
| 2024-09-27 | 12.11 (0.0) | 5.77 (-0.29) | 0.34 (0.0) | 47 | 7.41 | -192 | 30.28 | -1 | 0.16 | 634 | 275.5 | 278.5 | 279.0 | 274.0 |
| 2024-09-26 | 12.11 (+0.09) | 6.06 (+0.01) | 0.34 (-0.01) | 92 | 18.18 | 0 | 0.0 | -11 | 2.17 | 506 | 275.0 | 276.0 | 277.5 | 274.0 |
| 2024-09-25 | 12.02 (+0.14) | 6.05 (-0.01) | 0.35 (+0.01) | 142 | 22.98 | 0 | 0.0 | 9 | 1.46 | 618 | 275.0 | 273.0 | 277.5 | 272.5 |
| 2024-09-24 | 11.88 (-0.48) | 6.06 (-0.18) | 0.34 (-0.02) | 70 | 8.7 | -120 | 14.91 | -12 | 1.49 | 805 | 271.0 | 270.0 | 273.0 | 267.0 |
| 2024-09-23 | 12.36 (-0.29) | 6.24 (-0.73) | 0.36 (+0.04) | -181 | 11.42 | -488 | 30.79 | 24 | 1.51 | 1585 | 270.0 | 278.5 | 279.5 | 269.0 |
| 2024-09-20 | 12.65 (-0.07) | 6.97 (0.0) | 0.32 (-0.01) | -56 | 2.87 | 0 | 0.0 | -9 | 0.46 | 1953 | 276.5 | 282.5 | 282.5 | 274.0 |
| 2024-09-19 | 12.72 (+0.18) | 6.97 (+0.07) | 0.33 (-0.05) | -180 | 14.47 | 43 | 3.46 | -31 | 2.49 | 1244 | 277.0 | 278.0 | 281.0 | 272.5 |
| 2024-09-18 | 12.54 (+0.95) | 6.9 (+0.29) | 0.38 (+0.16) | 633 | 27.93 | 197 | 8.69 | 106 | 4.68 | 2266 | 273.0 | 266.5 | 283.0 | 266.5 |
| 2024-09-16 | 11.59 (+0.12) | 6.61 (-0.61) | 0.22 (+0.04) | 81 | 5.1 | -409 | 25.74 | 26 | 1.64 | 1589 | 263.0 | 264.0 | 271.5 | 262.0 |
| 2024-09-13 | 11.47 (-0.28) | 7.22 (-0.68) | 0.18 (+0.08) | -205 | 11.52 | -458 | 25.74 | 59 | 3.32 | 1779 | 260.0 | 268.0 | 270.5 | 259.0 |
| 2024-09-12 | 11.75 (-0.2) | 7.9 (-0.75) | 0.1 (-0.01) | -165 | 12.83 | -498 | 38.72 | -7 | 0.54 | 1286 | 265.5 | 268.0 | 272.0 | 265.0 |
| 2024-09-11 | 11.95 (+0.21) | 8.65 (0.0) | 0.11 (0.0) | 154 | 34.61 | 0 | 0.0 | -5 | 1.12 | 445 | 265.5 | 262.5 | 267.0 | 262.0 |
| 2024-09-10 | 11.74 (-0.26) | 8.65 (+0.01) | 0.11 (-0.02) | -215 | 33.39 | 1 | 0.16 | -10 | 1.55 | 644 | 258.0 | 266.0 | 268.0 | 258.0 |
| 2024-09-09 | 12.0 (+0.12) | 8.64 (-0.01) | 0.13 (-0.02) | 53 | 11.6 | 0 | 0.0 | -13 | 2.84 | 457 | 264.0 | 262.0 | 268.0 | 261.5 |
| 2024-09-06 | 11.88 (+0.03) | 8.65 (+0.01) | 0.15 (0.0) | 27 | 6.44 | 0 | 0.0 | -2 | 0.48 | 419 | 269.5 | 267.0 | 272.0 | 265.5 |
| 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 | |||
| 2024-09-05 | 11.85 (-0.29) | 8.64 (-0.01) | 0.15 (-0.02) | -217 | 33.96 | 0 | 0.0 | -11 | 1.72 | 639 | 265.5 | 274.0 | 274.5 | 265.5 |
| 2024-09-04 | 12.14 (+0.07) | 8.65 (0.0) | 0.17 (-0.16) | 68 | 5.56 | 0 | 0.0 | -107 | 8.75 | 1223 | 270.0 | 270.0 | 275.0 | 261.0 |
| 2024-09-03 | 12.07 (-0.26) | 8.65 (0.0) | 0.33 (-0.06) | -138 | 13.73 | 0 | 0.0 | -46 | 4.58 | 1005 | 281.0 | 287.5 | 289.0 | 281.0 |
| 2024-09-02 | 12.33 (+0.31) | 8.65 (0.0) | 0.39 (0.0) | 213 | 36.1 | 0 | 0.0 | 0 | 0.0 | 590 | 287.5 | 289.0 | 292.5 | 287.0 |
| 2024-08-30 | 12.02 (-0.16) | 8.65 (0.0) | 0.39 (-0.02) | -72 | 5.04 | 0 | 0.0 | -9 | 0.63 | 1429 | 286.0 | 293.0 | 293.0 | 284.5 |
| 2024-08-29 | 12.18 (-0.25) | 8.65 (0.0) | 0.41 (-0.02) | -121 | 12.33 | 0 | 0.0 | -15 | 1.53 | 981 | 290.5 | 290.0 | 294.5 | 289.0 |
| 2024-08-28 | 12.43 (-0.32) | 8.65 (+0.15) | 0.43 (-0.04) | -215 | 14.43 | 100 | 6.71 | -29 | 1.95 | 1490 | 291.0 | 292.0 | 296.0 | 291.0 |
| 2024-08-27 | 12.75 (+0.43) | 8.5 (+0.13) | 0.47 (+0.03) | 306 | 19.74 | 83 | 5.35 | 23 | 1.48 | 1550 | 293.5 | 287.0 | 294.0 | 286.5 |
| 2024-08-26 | 12.32 (-0.41) | 8.37 (+0.12) | 0.44 (-0.12) | -263 | 19.03 | 83 | 6.01 | -84 | 6.08 | 1382 | 285.0 | 292.0 | 296.0 | 285.0 |
| 2024-08-23 | 12.73 (+0.63) | 8.25 (0.0) | 0.56 (+0.17) | 454 | 20.95 | 0 | 0.0 | 120 | 5.54 | 2167 | 292.5 | 281.5 | 294.0 | 278.0 |
| 2024-08-22 | 12.1 (-0.69) | 8.25 (0.0) | 0.39 (-0.08) | -409 | 21.53 | 0 | 0.0 | -55 | 2.89 | 1900 | 282.0 | 294.0 | 295.0 | 280.0 |
| 2024-08-21 | 12.79 (-0.43) | 8.25 (+0.39) | 0.47 (+0.12) | -274 | 12.38 | 261 | 11.79 | 82 | 3.7 | 2214 | 289.0 | 286.0 | 291.5 | 284.5 |
| 2024-08-20 | 13.22 (+0.53) | 7.86 (+0.57) | 0.35 (+0.24) | 437 | 17.41 | 383 | 15.26 | 159 | 6.33 | 2510 | 284.0 | 281.0 | 293.0 | 281.0 |
| 2024-08-19 | 12.69 (+0.42) | 7.29 (-0.4) | 0.11 (-0.04) | 296 | 21.83 | -266 | 19.62 | -26 | 1.92 | 1356 | 280.0 | 283.5 | 284.0 | 277.5 |
| 2024-08-16 | 12.27 (+0.03) | 7.69 (+0.01) | 0.15 (+0.08) | 73 | 4.68 | 0 | 0.0 | 49 | 3.14 | 1559 | 285.0 | 281.0 | 285.0 | 279.0 |
| 2024-08-15 | 12.24 (+0.22) | 7.68 (0.0) | 0.07 (-0.01) | 155 | 19.85 | 0 | 0.0 | -8 | 1.02 | 781 | 277.0 | 280.0 | 284.0 | 277.0 |
| 2024-08-14 | 12.02 (+0.06) | 7.68 (0.0) | 0.08 (-0.02) | 146 | 13.36 | 3 | 0.27 | -7 | 0.64 | 1093 | 277.5 | 283.5 | 287.0 | 277.5 |
| 2024-08-13 | 11.96 (+0.02) | 7.68 (+0.14) | 0.1 (-0.02) | 38 | 5.23 | 92 | 12.65 | -14 | 1.93 | 727 | 279.5 | 280.5 | 284.0 | 276.5 |
| 2024-08-12 | 11.94 (+0.12) | 7.54 (+0.35) | 0.12 (+0.08) | 72 | 5.21 | 234 | 16.94 | 49 | 3.55 | 1381 | 278.5 | 274.0 | 286.0 | 271.5 |
| 2024-08-09 | 11.82 (+0.08) | 7.19 (+0.31) | 0.04 (+0.04) | 55 | 5.25 | 209 | 19.94 | 26 | 2.48 | 1048 | 269.5 | 260.5 | 275.0 | 257.0 |
| 2024-08-08 | 11.74 (+0.02) | 6.88 (0.0) | 0.0 (0.0) | 15 | 4.95 | 0 | 0.0 | 3 | 0.99 | 303 | 251.0 | 248.5 | 256.0 | 246.5 |
| 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 | |||
| 2024-08-07 | 11.72 (+0.19) | 6.88 (0.0) | 0.0 (0.0) | 114 | 20.65 | 0 | 0.0 | -2 | 0.36 | 552 | 252.5 | 244.5 | 256.5 | 244.5 |
| 2024-08-06 | 11.53 (+0.14) | 6.88 (+0.11) | 0.0 (0.0) | -27 | 3.37 | 71 | 8.86 | -39 | 4.87 | 801 | 243.0 | 245.0 | 253.5 | 226.5 |
| 2024-08-05 | 11.39 (-0.11) | 6.77 (0.0) | 0.0 (-0.04) | -94 | 12.02 | 0 | 0.0 | -60 | 7.67 | 782 | 239.5 | 260.0 | 260.0 | 239.0 |
| 2024-08-02 | 11.5 (+0.04) | 6.77 (+0.2) | 0.04 (+0.04) | 5 | 1.19 | 140 | 33.33 | 29 | 6.9 | 420 | 265.5 | 264.5 | 267.5 | 262.0 |
| 2024-08-01 | 11.46 (0.0) | 6.57 (+0.02) | 0.0 (0.0) | -27 | 7.03 | 10 | 2.6 | -8 | 2.08 | 384 | 267.5 | 272.0 | 272.0 | 263.5 |
| 2024-07-31 | 11.46 (-0.15) | 6.55 (+0.16) | 0.0 (0.0) | -114 | 31.23 | 109 | 29.86 | -8 | 2.19 | 365 | 266.0 | 270.0 | 275.0 | 265.5 |
| 2024-07-30 | 11.61 (+0.08) | 6.39 (+0.52) | 0.0 (0.0) | -39 | 5.31 | 347 | 47.21 | -3 | 0.41 | 735 | 270.5 | 260.5 | 273.0 | 260.5 |
| 2024-07-29 | 11.53 (-0.08) | 5.87 (+0.57) | 0.0 (0.0) | -137 | 17.82 | 382 | 49.67 | -11 | 1.43 | 769 | 265.0 | 259.5 | 270.0 | 258.0 |
| 2024-07-26 | 11.61 (+0.04) | 5.3 (+0.06) | 0.0 (-0.01) | -37 | 12.89 | 35 | 12.2 | -13 | 4.53 | 287 | 259.5 | 255.0 | 259.5 | 252.0 |
| 2024-07-23 | 11.57 (+0.1) | 5.24 (+0.12) | 0.01 (+0.01) | -18 | 4.88 | 80 | 21.68 | 9 | 2.44 | 369 | 263.0 | 255.0 | 263.0 | 255.0 |
| 2024-07-22 | 11.47 (+0.12) | 5.12 (-0.05) | 0.0 (0.0) | -90 | 13.02 | 1 | 0.14 | -14 | 2.03 | 691 | 253.0 | 265.0 | 265.0 | 250.5 |
| 2024-07-19 | 11.35 (-0.02) | 5.17 (0.0) | 0.0 (0.0) | -86 | 22.16 | 0 | 0.0 | -21 | 5.41 | 388 | 265.0 | 270.5 | 270.5 | 264.0 |
| 2024-07-18 | 11.37 (+0.04) | 5.17 (0.0) | 0.0 (0.0) | -49 | 7.66 | 2 | 0.31 | -30 | 4.69 | 640 | 270.5 | 270.0 | 270.5 | 264.0 |
| 2024-07-17 | 11.33 (+0.06) | 5.17 (0.0) | 0.0 (0.0) | -21 | 9.09 | 1 | 0.43 | -9 | 3.9 | 231 | 273.5 | 274.5 | 276.0 | 273.5 |
| 2024-07-16 | 11.27 (+0.1) | 5.17 (0.0) | 0.0 (-0.02) | -63 | 18.26 | 3 | 0.87 | -18 | 5.22 | 345 | 274.0 | 276.5 | 278.5 | 274.0 |
| 2024-07-15 | 11.17 (-0.03) | 5.17 (+0.06) | 0.02 (-0.03) | 58 | 17.21 | 40 | 11.87 | -20 | 5.93 | 337 | 276.0 | 276.0 | 280.5 | 275.0 |
| 2024-07-12 | 11.2 (-0.61) | 5.11 (0.0) | 0.05 (-0.26) | -332 | 32.52 | 1 | 0.1 | -173 | 16.94 | 1021 | 275.5 | 280.0 | 280.0 | 275.0 |
| 2024-07-11 | 11.81 (+0.47) | 5.11 (+0.01) | 0.31 (+0.31) | 257 | 19.24 | 1 | 0.07 | 205 | 15.34 | 1336 | 290.0 | 284.5 | 291.5 | 283.5 |
| 2024-07-10 | 11.34 (-0.06) | 5.1 (0.0) | 0.0 (0.0) | -124 | 24.31 | 1 | 0.2 | 2 | 0.39 | 510 | 282.5 | 283.0 | 285.5 | 281.0 |
| 2024-07-09 | 11.4 (-0.33) | 5.1 (0.0) | 0.0 (-0.05) | 16 | 1.73 | 1 | 0.11 | -57 | 6.18 | 923 | 283.0 | 288.0 | 288.0 | 280.0 |
| 2024-07-08 | 11.73 (-0.7) | 5.1 (0.0) | 0.05 (-0.09) | -462 | 37.99 | 1 | 0.08 | -60 | 4.93 | 1216 | 288.0 | 297.0 | 298.0 | 287.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 12.43 (+0.51) | 5.1 (+0.08) | 0.14 (+0.14) | 375 | 19.53 | 53 | 2.76 | 91 | 4.74 | 1920 | 296.5 | 289.0 | 297.0 | 288.5 |
| 2024-07-04 | 11.92 (-0.05) | 5.02 (0.0) | 0.0 (-0.03) | 39 | 3.24 | 2 | 0.17 | -18 | 1.5 | 1204 | 284.0 | 290.0 | 292.0 | 282.0 |
| 2024-07-03 | 11.97 (-0.34) | 5.02 (+0.01) | 0.03 (-0.08) | -157 | 16.46 | 5 | 0.52 | -49 | 5.14 | 954 | 287.5 | 297.0 | 297.0 | 287.5 |
| 2024-07-02 | 12.31 (-0.04) | 5.01 (+0.43) | 0.11 (-0.03) | 75 | 4.98 | 288 | 19.12 | -25 | 1.66 | 1506 | 292.0 | 289.5 | 296.0 | 289.0 |
| 2024-07-01 | 12.35 (-0.7) | 4.58 (+0.51) | 0.14 (+0.03) | -446 | 12.88 | 339 | 9.79 | 20 | 0.58 | 3463 | 291.0 | 294.0 | 301.0 | 290.5 |
| 2024-06-28 | 13.05 (+1.79) | 4.07 (+1.03) | 0.11 (+0.11) | 1163 | 28.09 | 690 | 16.67 | 76 | 1.84 | 4140 | 289.0 | 275.0 | 292.5 | 273.0 |
| 2024-06-27 | 11.26 (-0.06) | 3.04 (0.0) | 0.0 (-0.02) | -43 | 11.38 | 0 | 0.0 | -15 | 3.97 | 378 | 266.5 | 270.5 | 273.0 | 266.5 |
| 2024-06-26 | 11.32 (+0.06) | 3.04 (0.0) | 0.02 (+0.02) | 42 | 8.64 | 0 | 0.0 | 11 | 2.26 | 486 | 272.0 | 271.5 | 274.5 | 268.0 |
| 2024-06-25 | 11.26 (+0.12) | 3.04 (-0.11) | 0.0 (0.0) | 77 | 10.49 | -77 | 10.49 | -6 | 0.82 | 734 | 268.5 | 261.0 | 268.5 | 255.5 |
| 2024-06-24 | 11.14 (-0.12) | 3.15 (-0.01) | 0.0 (-0.02) | -130 | 17.83 | -5 | 0.69 | -11 | 1.51 | 729 | 263.0 | 270.0 | 270.0 | 262.5 |
| 2024-06-21 | 11.26 (-0.02) | 3.16 (-0.1) | 0.02 (-0.02) | -65 | 10.62 | -62 | 10.13 | -13 | 2.12 | 612 | 269.5 | 273.0 | 273.0 | 269.0 |
| 2024-06-20 | 11.28 (+0.2) | 3.26 (-0.1) | 0.04 (+0.03) | 142 | 25.87 | -70 | 12.75 | 19 | 3.46 | 549 | 273.0 | 272.5 | 276.0 | 272.5 |
| 2024-06-19 | 11.08 (+0.01) | 3.36 (0.0) | 0.01 (0.0) | 20 | 5.14 | 0 | 0.0 | 4 | 1.03 | 389 | 272.5 | 274.0 | 275.0 | 272.0 |
| 2024-06-18 | 11.07 (-0.23) | 3.36 (-0.01) | 0.01 (0.0) | -52 | 14.36 | -4 | 1.1 | -2 | 0.55 | 362 | 273.0 | 277.0 | 277.0 | 272.5 |
| 2024-06-17 | 11.3 (+0.2) | 3.37 (0.0) | 0.01 (+0.01) | 111 | 20.0 | 0 | 0.0 | 8 | 1.44 | 555 | 275.0 | 271.0 | 277.0 | 271.0 |
| 2024-06-14 | 11.1 (-0.03) | 3.37 (+0.01) | 0.0 (0.0) | -72 | 15.45 | 0 | 0.0 | -3 | 0.64 | 466 | 270.5 | 274.5 | 275.5 | 270.5 |
| 2024-06-13 | 11.13 (+0.1) | 3.36 (-0.01) | 0.0 (-0.01) | 110 | 16.62 | -4 | 0.6 | -69 | 10.42 | 662 | 273.5 | 275.0 | 275.5 | 272.0 |
| 2024-06-12 | 11.03 (-0.08) | 3.37 (-0.17) | 0.01 (+0.01) | 107 | 27.51 | -111 | 28.53 | 5 | 1.29 | 389 | 273.0 | 269.5 | 273.0 | 268.0 |
| 2024-06-11 | 11.11 (-0.09) | 3.54 (-0.28) | 0.0 (-0.01) | 23 | 4.84 | -189 | 39.79 | -11 | 2.32 | 475 | 270.0 | 275.0 | 275.5 | 268.0 |
| 2024-06-07 | 11.2 (-0.13) | 3.82 (-0.36) | 0.01 (+0.01) | 30 | 4.95 | -241 | 39.77 | 4 | 0.66 | 606 | 273.0 | 274.0 | 277.0 | 270.0 |
| 2024-06-06 | 11.33 (+0.13) | 4.18 (-0.27) | 0.0 (0.0) | 178 | 32.01 | -180 | 32.37 | -5 | 0.9 | 556 | 273.0 | 275.5 | 278.0 | 272.0 |
| 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 | |||
| 2024-06-05 | 11.2 (+0.12) | 4.45 (-0.18) | 0.0 (0.0) | 53 | 11.99 | -118 | 26.7 | -11 | 2.49 | 442 | 271.5 | 274.0 | 274.0 | 269.0 |
| 2024-06-04 | 11.08 (+0.06) | 4.63 (0.0) | 0.0 (0.0) | 7 | 2.78 | 0 | 0.0 | -1 | 0.4 | 252 | 273.0 | 274.5 | 277.5 | 272.5 |
| 2024-06-03 | 11.02 (+0.02) | 4.63 (0.0) | 0.0 (-0.07) | -8 | 2.18 | 0 | 0.0 | -101 | 27.52 | 367 | 273.5 | 275.0 | 276.5 | 272.5 |
| 2024-05-31 | 11.0 (+0.62) | 4.63 (-0.12) | 0.07 (+0.01) | 203 | 13.05 | -82 | 5.27 | 5 | 0.32 | 1556 | 277.0 | 271.5 | 277.0 | 270.5 |
| 2024-05-30 | 10.38 (-0.02) | 4.75 (-0.04) | 0.06 (-0.01) | -74 | 18.64 | 0 | 0.0 | -10 | 2.52 | 397 | 271.5 | 275.5 | 275.5 | 271.5 |
| 2024-05-29 | 10.4 (+0.03) | 4.79 (-0.14) | 0.07 (-0.02) | 49 | 9.88 | -97 | 19.56 | -12 | 2.42 | 496 | 276.5 | 278.0 | 278.0 | 274.5 |
| 2024-05-28 | 10.37 (-0.19) | 4.93 (-0.08) | 0.09 (-0.06) | -140 | 16.91 | -52 | 6.28 | -37 | 4.47 | 828 | 276.0 | 282.5 | 284.0 | 275.0 |
| 2024-05-27 | 10.56 (+0.36) | 5.01 (-0.3) | 0.15 (+0.15) | 277 | 13.26 | -201 | 9.62 | 95 | 4.55 | 2089 | 280.0 | 274.5 | 283.5 | 274.5 |
| 2024-05-24 | 10.2 (-0.23) | 5.31 (-0.28) | 0.0 (-0.13) | -169 | 14.66 | -180 | 15.61 | -84 | 7.29 | 1153 | 270.0 | 274.5 | 275.5 | 269.0 |
| 2024-05-23 | 10.43 (+0.24) | 5.59 (0.0) | 0.13 (+0.1) | 151 | 8.48 | 0 | 0.0 | 68 | 3.82 | 1781 | 277.0 | 270.0 | 280.5 | 263.0 |
| 2024-05-22 | 10.19 (+0.08) | 5.59 (+0.01) | 0.03 (+0.03) | 48 | 11.14 | 6 | 1.39 | 19 | 4.41 | 431 | 268.0 | 264.0 | 269.5 | 263.5 |
| 2024-05-21 | 10.11 (+0.24) | 5.58 (-0.47) | 0.0 (-0.02) | 227 | 31.7 | -314 | 43.85 | -47 | 6.56 | 716 | 263.0 | 265.0 | 266.0 | 260.0 |
| 2024-05-20 | 9.87 (+0.04) | 6.05 (-0.09) | 0.02 (-0.05) | -97 | 19.48 | -57 | 11.45 | -30 | 6.02 | 498 | 265.0 | 270.5 | 270.5 | 265.0 |
| 2024-05-17 | 9.83 (+0.13) | 6.14 (-0.15) | 0.07 (+0.03) | 44 | 6.22 | -100 | 14.14 | 19 | 2.69 | 707 | 270.5 | 267.5 | 271.5 | 265.5 |
| 2024-05-16 | 9.7 (0.0) | 6.29 (0.0) | 0.04 (+0.02) | 11 | 1.56 | 0 | 0.0 | 12 | 1.7 | 707 | 267.5 | 263.5 | 268.0 | 263.5 |
| 2024-05-15 | 9.7 (0.0) | 6.29 (-0.18) | 0.02 (+0.02) | -3 | 0.29 | -120 | 11.72 | 12 | 1.17 | 1024 | 263.5 | 261.5 | 266.5 | 260.0 |
| 2024-05-14 | 9.7 (+0.17) | 6.47 (-0.35) | 0.0 (0.0) | 104 | 13.23 | -235 | 29.9 | 2 | 0.25 | 786 | 258.0 | 254.0 | 259.0 | 252.0 |
| 2024-05-13 | 9.53 (+0.32) | 6.82 (-0.29) | 0.0 (0.0) | 156 | 15.57 | -190 | 18.96 | -7 | 0.7 | 1002 | 252.0 | 256.5 | 258.0 | 251.0 |
| 2024-05-10 | 9.21 (-0.36) | 7.11 (-0.46) | 0.0 (-0.03) | -232 | 18.12 | -309 | 24.14 | -24 | 1.88 | 1280 | 256.5 | 266.0 | 266.0 | 256.5 |
| 2024-05-09 | 9.57 (-0.41) | 7.57 (+0.01) | 0.03 (-0.02) | -219 | 29.16 | 11 | 1.46 | -14 | 1.86 | 751 | 263.5 | 267.0 | 270.0 | 263.5 |
| 2024-05-08 | 9.98 (-0.46) | 7.56 (0.0) | 0.05 (+0.05) | -306 | 40.37 | 0 | 0.0 | 32 | 4.22 | 758 | 266.5 | 262.5 | 267.5 | 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 | |||
| 2024-05-07 | 10.44 (+0.68) | 7.56 (-1.91) | 0.0 (0.0) | 377 | 11.36 | -1269 | 38.23 | -1 | 0.03 | 3319 | 263.0 | 272.0 | 274.5 | 258.0 |
| 2024-05-06 | 9.76 (-0.76) | 9.47 (-0.81) | 0.0 (-0.26) | -569 | 15.67 | -536 | 14.76 | -307 | 8.45 | 3631 | 272.0 | 290.0 | 291.5 | 270.0 |
| 2024-05-03 | 10.52 (-0.11) | 10.28 (+0.04) | 0.26 (+0.02) | -78 | 10.47 | 26 | 3.49 | 12 | 1.61 | 745 | 295.5 | 298.0 | 302.5 | 295.5 |
| 2024-05-02 | 10.63 (-0.1) | 10.24 (0.0) | 0.24 (-0.03) | -68 | 10.93 | 0 | 0.0 | -18 | 2.89 | 622 | 295.0 | 290.5 | 297.0 | 288.0 |
| 2024-04-30 | 10.73 (0.0) | 10.24 (+0.01) | 0.27 (-0.01) | -7 | 1.09 | 0 | 0.0 | -10 | 1.56 | 640 | 294.0 | 296.0 | 297.5 | 288.5 |
| 2024-04-29 | 10.73 (-0.15) | 10.23 (-0.34) | 0.28 (-0.01) | -41 | 4.6 | -220 | 24.69 | -5 | 0.56 | 891 | 296.0 | 299.5 | 302.0 | 296.0 |
| 2024-04-26 | 10.88 (-0.06) | 10.57 (0.0) | 0.29 (+0.04) | -2 | 0.18 | 0 | 0.0 | 29 | 2.58 | 1122 | 297.0 | 302.0 | 306.0 | 296.0 |
| 2024-04-25 | 10.94 (-0.38) | 10.57 (0.0) | 0.25 (-0.12) | -259 | 20.16 | 0 | 0.0 | -81 | 6.3 | 1285 | 295.0 | 304.5 | 308.5 | 295.0 |
| 2024-04-24 | 11.32 (+0.15) | 10.57 (+0.12) | 0.37 (+0.01) | -69 | 2.83 | 80 | 3.28 | 6 | 0.25 | 2437 | 304.0 | 309.0 | 314.0 | 300.5 |
| 2024-04-23 | 11.17 (+0.45) | 10.45 (+0.82) | 0.36 (-0.01) | 259 | 11.69 | 539 | 24.33 | -7 | 0.32 | 2215 | 299.0 | 284.5 | 301.5 | 283.0 |
| 2024-04-22 | 10.72 (-0.65) | 9.63 (+1.56) | 0.37 (-0.14) | -470 | 25.47 | -20 | 1.08 | -90 | 4.88 | 1845 | 280.0 | 298.0 | 300.0 | 280.0 |
| 2024-04-19 | 11.37 (+0.59) | 8.07 (+0.17) | 0.51 (-0.44) | 373 | 12.79 | 108 | 3.7 | -290 | 9.95 | 2916 | 297.0 | 301.5 | 306.0 | 288.0 |
| 2024-04-18 | 10.78 (-0.6) | 7.9 (+0.29) | 0.95 (-0.09) | -504 | 12.39 | 193 | 4.74 | -64 | 1.57 | 4068 | 311.0 | 314.0 | 327.0 | 311.0 |
| 2024-04-17 | 11.38 (+0.48) | 7.61 (+0.81) | 1.04 (+0.23) | 300 | 6.42 | 538 | 11.51 | 154 | 3.29 | 4674 | 316.5 | 303.0 | 324.5 | 303.0 |
| 2024-04-16 | 10.9 (+0.3) | 6.8 (+0.23) | 0.81 (-0.15) | 191 | 10.98 | 154 | 8.86 | -96 | 5.52 | 1739 | 302.5 | 301.0 | 304.0 | 291.5 |
| 2024-04-15 | 10.6 (-0.15) | 6.57 (+0.27) | 0.96 (-0.25) | -136 | 7.64 | 178 | 9.99 | -171 | 9.6 | 1781 | 304.0 | 307.0 | 312.0 | 303.0 |
| 2024-04-12 | 10.75 (+0.1) | 6.3 (+0.1) | 1.21 (+0.32) | 3 | 0.13 | 68 | 2.9 | 214 | 9.13 | 2345 | 309.5 | 300.5 | 311.0 | 297.5 |
| 2024-04-11 | 10.65 (+0.02) | 6.2 (+0.03) | 0.89 (-0.07) | -24 | 2.61 | 19 | 2.06 | -44 | 4.78 | 921 | 297.0 | 300.0 | 303.5 | 296.0 |
| 2024-04-10 | 10.63 (+0.12) | 6.17 (0.0) | 0.96 (-0.09) | 75 | 5.57 | 0 | 0.0 | -60 | 4.45 | 1347 | 300.0 | 302.5 | 305.0 | 296.5 |
| 2024-04-09 | 10.51 (-0.88) | 6.17 (0.0) | 1.05 (+0.15) | -607 | 17.27 | 0 | 0.0 | 97 | 2.76 | 3514 | 298.0 | 308.5 | 315.0 | 296.5 |
| 2024-04-08 | 11.39 (-0.13) | 6.17 (+0.47) | 0.9 (-0.05) | -23 | 1.12 | 310 | 15.15 | -30 | 1.47 | 2046 | 301.0 | 305.0 | 305.0 | 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 | |||
| 2024-04-03 | 11.52 (-0.18) | 5.7 (+0.84) | 0.95 (+0.01) | 19 | 0.63 | 557 | 18.57 | 5 | 0.17 | 2999 | 298.5 | 297.0 | 303.5 | 291.5 |
| 2024-04-02 | 11.7 (+1.03) | 4.86 (+0.83) | 0.94 (+0.15) | 680 | 16.45 | 553 | 13.38 | 97 | 2.35 | 4134 | 297.0 | 282.0 | 298.0 | 279.5 |
| 2024-04-01 | 10.67 (+1.19) | 4.03 (0.0) | 0.79 (+0.07) | 789 | 49.5 | 0 | 0.0 | 48 | 3.01 | 1594 | 280.0 | 272.0 | 282.5 | 269.0 |
| 2024-03-29 | 9.48 (-0.04) | 4.03 (-0.17) | 0.72 (+0.03) | -50 | 10.16 | -110 | 22.36 | 21 | 4.27 | 492 | 268.0 | 267.0 | 271.0 | 267.0 |
| 2024-03-28 | 9.52 (-0.11) | 4.2 (-0.15) | 0.69 (-0.03) | -116 | 16.43 | -103 | 14.59 | -22 | 3.12 | 706 | 270.0 | 277.0 | 277.0 | 270.0 |
| 2024-03-27 | 9.63 (-0.22) | 4.35 (0.0) | 0.72 (-0.06) | -189 | 30.24 | 0 | 0.0 | -36 | 5.76 | 625 | 275.5 | 283.0 | 283.0 | 275.0 |
| 2024-03-26 | 9.85 (-0.07) | 4.35 (+0.15) | 0.78 (+0.01) | -58 | 3.36 | 99 | 5.74 | 2 | 0.12 | 1724 | 276.0 | 280.0 | 283.0 | 274.5 |
| 2024-03-25 | 9.92 (+0.02) | 4.2 (+0.05) | 0.77 (+0.15) | 50 | 6.36 | 32 | 4.07 | 103 | 13.1 | 786 | 277.5 | 273.5 | 278.0 | 273.5 |
| 2024-03-22 | 9.9 (-0.01) | 4.15 (+0.07) | 0.62 (-0.06) | 9 | 1.51 | 50 | 8.39 | -45 | 7.55 | 596 | 271.0 | 272.0 | 276.0 | 269.5 |
| 2024-03-21 | 9.91 (+0.57) | 4.08 (-0.01) | 0.68 (+0.01) | 399 | 34.97 | -4 | 0.35 | 12 | 1.05 | 1141 | 272.0 | 267.5 | 272.5 | 267.0 |
| 2024-03-20 | 9.34 (-0.08) | 4.09 (-0.19) | 0.67 (-0.1) | -51 | 6.28 | -129 | 15.89 | -69 | 8.5 | 812 | 263.0 | 269.5 | 269.5 | 263.0 |
| 2024-03-19 | 9.42 (-0.22) | 4.28 (-0.11) | 0.77 (-0.04) | -89 | 12.84 | -74 | 10.68 | -25 | 3.61 | 693 | 268.5 | 266.0 | 270.0 | 263.5 |
| 2024-03-18 | 9.64 (+0.11) | 4.39 (0.0) | 0.81 (+0.01) | 62 | 7.35 | 0 | 0.0 | 5 | 0.59 | 843 | 268.0 | 261.0 | 268.0 | 261.0 |
| 2024-03-15 | 9.53 (-0.16) | 4.39 (0.0) | 0.8 (-0.02) | -25 | 2.72 | 0 | 0.0 | -16 | 1.74 | 919 | 260.0 | 263.0 | 268.0 | 260.0 |
| 2024-03-14 | 9.69 (-0.22) | 4.39 (0.0) | 0.82 (-0.08) | 75 | 7.39 | 0 | 0.0 | -54 | 5.32 | 1015 | 263.5 | 270.0 | 272.5 | 263.0 |
| 2024-03-13 | 9.91 (-0.17) | 4.39 (0.0) | 0.9 (-0.14) | -148 | 7.25 | 0 | 0.0 | -89 | 4.36 | 2042 | 270.0 | 285.0 | 285.5 | 270.0 |
| 2024-03-12 | 10.08 (+0.25) | 4.39 (0.0) | 1.04 (+0.03) | 220 | 16.96 | 0 | 0.0 | 21 | 1.62 | 1297 | 282.0 | 278.5 | 287.0 | 277.0 |
| 2024-03-11 | 9.83 (+0.05) | 4.39 (+0.07) | 1.01 (-0.04) | 32 | 2.77 | 46 | 3.99 | -28 | 2.43 | 1154 | 278.0 | 277.5 | 286.0 | 277.0 |
| 2024-03-08 | 9.78 (-0.06) | 4.32 (0.0) | 1.05 (-0.2) | -117 | 1.86 | 0 | 0.0 | -132 | 2.1 | 6275 | 278.5 | 298.0 | 307.5 | 277.0 |
| 2024-03-07 | 9.84 (-0.08) | 4.32 (+0.02) | 1.25 (-0.22) | 14 | 0.62 | 16 | 0.71 | -147 | 6.54 | 2246 | 288.5 | 293.0 | 296.5 | 284.0 |
| 2024-03-06 | 9.92 (-0.03) | 4.3 (0.0) | 1.47 (-0.05) | -101 | 5.91 | 0 | 0.0 | -36 | 2.11 | 1710 | 291.5 | 290.0 | 292.0 | 283.5 |
| 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 | |||
| 2024-03-05 | 9.95 (+0.04) | 4.3 (+0.08) | 1.52 (-0.46) | 64 | 2.14 | 54 | 1.81 | -299 | 10.01 | 2987 | 291.0 | 288.0 | 293.0 | 280.0 |
| 2024-03-04 | 9.91 (+0.03) | 4.22 (-0.1) | 1.98 (+0.57) | 52 | 1.12 | -69 | 1.49 | 376 | 8.13 | 4626 | 284.5 | 285.0 | 295.0 | 281.0 |
| 2024-03-01 | 9.88 (+0.02) | 4.32 (+0.3) | 1.41 (+0.04) | 193 | 12.55 | 199 | 12.94 | 21 | 1.37 | 1538 | 276.0 | 273.0 | 281.0 | 271.0 |
| 2024-02-29 | 9.86 (-0.03) | 4.02 (0.0) | 1.37 (-0.11) | 31 | 3.86 | 0 | 0.0 | -72 | 8.97 | 803 | 271.0 | 270.0 | 271.5 | 267.5 |
| 2024-02-27 | 9.89 (+0.67) | 4.02 (-0.03) | 1.48 (-0.1) | 408 | 24.97 | -20 | 1.22 | -64 | 3.92 | 1634 | 270.0 | 273.0 | 277.0 | 264.5 |
| 2024-02-26 | 9.22 (-0.22) | 4.05 (-0.09) | 1.58 (-0.1) | -191 | 12.43 | -60 | 3.91 | -67 | 4.36 | 1536 | 274.0 | 281.5 | 282.5 | 274.0 |
| 2024-02-23 | 9.44 (+0.03) | 4.14 (-0.45) | 1.68 (+0.02) | -12 | 0.23 | -300 | 5.78 | 13 | 0.25 | 5187 | 280.0 | 284.0 | 296.5 | 279.5 |
| 2024-02-22 | 9.41 (-0.18) | 4.59 (-0.23) | 1.66 (+0.13) | -143 | 4.74 | -150 | 4.97 | 88 | 2.91 | 3019 | 279.0 | 277.0 | 286.0 | 271.0 |
| 2024-02-21 | 9.59 (-0.1) | 4.82 (0.0) | 1.53 (-0.23) | -26 | 1.99 | -2 | 0.15 | -151 | 11.54 | 1308 | 273.0 | 277.0 | 279.0 | 273.0 |
| 2024-02-20 | 9.69 (-0.79) | 4.82 (0.0) | 1.76 (-0.09) | -279 | 13.0 | -2 | 0.09 | -62 | 2.89 | 2146 | 277.0 | 280.0 | 281.0 | 273.0 |
| 2024-02-19 | 10.48 (-0.96) | 4.82 (-0.02) | 1.85 (0.0) | -561 | 15.79 | -12 | 0.34 | 2 | 0.06 | 3553 | 282.0 | 279.0 | 289.0 | 270.5 |
| 2024-02-16 | 11.44 (+0.85) | 4.84 (+0.6) | 1.85 (+0.16) | 502 | 7.9 | 398 | 6.26 | 105 | 1.65 | 6353 | 277.0 | 267.5 | 284.5 | 266.5 |
| 2024-02-15 | 10.59 (+1.22) | 4.24 (-0.3) | 1.69 (+0.09) | 739 | 24.72 | -201 | 6.72 | 58 | 1.94 | 2990 | 263.5 | 259.0 | 264.0 | 249.0 |
| 2024-02-05 | 9.37 (-0.15) | 4.54 (-0.31) | 1.6 (-0.11) | -213 | 13.39 | -201 | 12.63 | -70 | 4.4 | 1591 | 255.5 | 262.0 | 262.5 | 252.5 |
| 2024-02-02 | 9.52 (+0.12) | 4.85 (0.0) | 1.71 (+0.15) | -28 | 1.18 | 0 | 0.0 | 97 | 4.1 | 2367 | 261.0 | 257.0 | 263.5 | 254.0 |
| 2024-02-01 | 9.4 (-0.07) | 4.85 (-0.12) | 1.56 (+0.01) | -24 | 3.68 | -80 | 12.27 | 9 | 1.38 | 652 | 255.0 | 252.0 | 257.0 | 252.0 |
| 2024-01-31 | 9.47 (-0.06) | 4.97 (0.0) | 1.55 (-0.04) | -54 | 5.17 | 0 | 0.0 | -31 | 2.97 | 1044 | 252.0 | 259.0 | 259.5 | 252.0 |
| 2024-01-30 | 9.53 (-0.22) | 4.97 (-0.3) | 1.59 (-0.12) | -126 | 7.34 | -200 | 11.65 | -77 | 4.48 | 1717 | 259.5 | 260.0 | 261.5 | 255.0 |
| 2024-01-29 | 9.75 (+0.18) | 5.27 (+0.18) | 1.71 (+0.28) | 121 | 6.76 | 121 | 6.76 | 184 | 10.27 | 1791 | 258.5 | 251.0 | 258.5 | 248.0 |
| 2024-01-26 | 9.57 (-0.01) | 5.09 (0.0) | 1.43 (-0.01) | -12 | 2.06 | 0 | 0.0 | -4 | 0.69 | 583 | 248.0 | 249.0 | 253.0 | 248.0 |
| 2024-01-25 | 9.58 (+0.37) | 5.09 (0.0) | 1.44 (-0.07) | 280 | 13.62 | 0 | 0.0 | -47 | 2.29 | 2056 | 251.0 | 257.5 | 257.5 | 245.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-24 | 9.21 (-0.41) | 5.09 (-0.08) | 1.51 (+0.03) | -307 | 23.2 | -54 | 4.08 | 22 | 1.66 | 1323 | 253.5 | 256.0 | 261.5 | 253.5 |
| 2024-01-23 | 9.62 (+0.29) | 5.17 (-0.42) | 1.48 (+0.01) | 165 | 13.41 | -278 | 22.6 | 5 | 0.41 | 1230 | 254.0 | 257.0 | 257.5 | 252.0 |
| 2024-01-22 | 9.33 (+0.16) | 5.59 (-0.23) | 1.47 (+0.02) | -19 | 1.11 | -247 | 14.49 | 13 | 0.76 | 1705 | 257.0 | 256.0 | 258.0 | 253.0 |
| 2024-01-19 | 9.17 (+0.03) | 5.82 (-0.34) | 1.45 (-0.01) | -42 | 1.2 | -227 | 6.46 | -6 | 0.17 | 3512 | 254.5 | 262.0 | 266.5 | 254.5 |
| 2024-01-18 | 9.14 (-0.6) | 6.16 (+0.08) | 1.46 (+0.03) | -583 | 9.4 | 54 | 0.87 | 20 | 0.32 | 6204 | 254.0 | 264.0 | 271.0 | 250.5 |
| 2024-01-17 | 9.74 (-0.4) | 6.08 (-0.43) | 1.43 (-0.15) | -361 | 6.73 | -281 | 5.24 | -101 | 1.88 | 5361 | 262.5 | 269.0 | 270.5 | 258.5 |
| 2024-01-16 | 10.14 (-0.06) | 6.51 (+0.59) | 1.58 (+0.09) | -145 | 1.46 | 393 | 3.97 | 62 | 0.63 | 9903 | 267.5 | 247.5 | 275.5 | 247.5 |
| 2024-01-15 | 10.2 (+0.7) | 5.92 (+0.17) | 1.49 (+0.36) | 462 | 15.85 | 111 | 3.81 | 237 | 8.13 | 2914 | 250.5 | 237.0 | 255.0 | 235.0 |
| 2024-01-12 | 9.5 (-0.18) | 5.75 (0.0) | 1.13 (-0.03) | -78 | 13.98 | 0 | 0.0 | -20 | 3.58 | 558 | 235.0 | 236.5 | 237.5 | 233.5 |
| 2024-01-11 | 9.68 (+0.09) | 5.75 (0.0) | 1.16 (-0.02) | 35 | 6.96 | 0 | 0.0 | -11 | 2.19 | 503 | 238.5 | 238.5 | 238.5 | 235.0 |
| 2024-01-10 | 9.59 (-0.49) | 5.75 (+0.01) | 1.18 (-0.08) | -256 | 19.65 | 4 | 0.31 | -58 | 4.45 | 1303 | 237.0 | 238.5 | 243.0 | 235.5 |
| 2024-01-09 | 10.08 (+0.3) | 5.74 (+0.31) | 1.26 (+0.19) | 196 | 8.33 | 209 | 8.88 | 129 | 5.48 | 2353 | 238.5 | 234.5 | 240.5 | 232.5 |
| 2024-01-08 | 9.78 (+0.27) | 5.43 (+0.15) | 1.07 (+0.05) | 221 | 20.93 | 101 | 9.56 | 33 | 3.12 | 1056 | 229.0 | 222.0 | 232.0 | 222.0 |
| 2024-01-05 | 9.51 (-0.11) | 5.28 (0.0) | 1.02 (-0.01) | 32 | 9.82 | -1 | 0.31 | -4 | 1.23 | 326 | 220.0 | 217.5 | 222.5 | 217.5 |
| 2024-01-04 | 9.62 (-0.43) | 5.28 (-0.01) | 1.03 (-0.25) | -214 | 14.32 | -10 | 0.67 | -172 | 11.51 | 1494 | 217.5 | 228.5 | 230.0 | 215.5 |
| 2024-01-03 | 10.05 (-0.14) | 5.29 (0.0) | 1.28 (-0.03) | -51 | 16.45 | 0 | 0.0 | -14 | 4.52 | 310 | 228.5 | 232.5 | 232.5 | 227.0 |
| 2024-01-02 | 10.19 (+0.02) | 5.29 (0.0) | 1.31 (-0.01) | 19 | 7.25 | 0 | 0.0 | -8 | 3.05 | 262 | 232.5 | 232.5 | 233.5 | 231.0 |
| 2023-12-29 | 10.17 (+0.17) | 5.29 (-0.1) | 1.32 (0.0) | 115 | 27.38 | -70 | 16.67 | -2 | 0.48 | 420 | 232.5 | 229.0 | 233.0 | 228.5 |
| 2023-12-28 | 10.0 (-0.13) | 5.39 (-0.01) | 1.32 (-0.07) | -53 | 19.2 | -1 | 0.36 | -46 | 16.67 | 276 | 229.0 | 230.0 | 232.0 | 229.0 |
| 2023-12-27 | 10.13 (+0.01) | 5.4 (-0.01) | 1.39 (+0.03) | 6 | 2.74 | -4 | 1.83 | 19 | 8.68 | 219 | 230.5 | 231.0 | 231.5 | 229.5 |
| 2023-12-26 | 10.12 (+0.01) | 5.41 (+0.01) | 1.36 (0.0) | 54 | 21.09 | 0 | 0.0 | 3 | 1.17 | 256 | 230.0 | 229.0 | 230.5 | 227.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-25 | 10.11 (-0.26) | 5.4 (-0.03) | 1.36 (-0.04) | -49 | 17.69 | -15 | 5.42 | -30 | 10.83 | 277 | 228.0 | 231.0 | 232.0 | 228.0 |
| 2023-12-22 | 10.37 (+0.29) | 5.43 (0.0) | 1.4 (-0.02) | 191 | 33.04 | 0 | 0.0 | -13 | 2.25 | 578 | 229.5 | 228.0 | 233.0 | 227.5 |
| 2023-12-21 | 10.08 (-0.2) | 5.43 (-0.37) | 1.42 (-0.04) | -141 | 11.24 | -251 | 20.02 | -27 | 2.15 | 1254 | 227.0 | 230.0 | 230.0 | 225.0 |
| 2023-12-20 | 10.28 (+0.05) | 5.8 (-0.84) | 1.46 (-0.01) | 30 | 3.18 | -553 | 58.64 | -1 | 0.11 | 943 | 232.0 | 236.0 | 237.5 | 230.5 |
| 2023-12-19 | 10.23 (-0.28) | 6.64 (+0.02) | 1.47 (-0.13) | -199 | 24.39 | 11 | 1.35 | -92 | 11.27 | 816 | 234.5 | 239.0 | 240.0 | 233.0 |
| 2023-12-18 | 10.51 (-0.48) | 6.62 (+0.15) | 1.6 (-0.01) | -353 | 25.77 | 99 | 7.23 | -6 | 0.44 | 1370 | 238.0 | 241.0 | 246.0 | 234.5 |
| 2023-12-15 | 10.99 (-0.03) | 6.47 (0.0) | 1.61 (+0.02) | -59 | 3.66 | 0 | 0.0 | 13 | 0.81 | 1613 | 242.5 | 242.0 | 245.0 | 237.5 |
| 2023-12-14 | 11.02 (+0.35) | 6.47 (0.0) | 1.59 (+0.12) | 192 | 13.32 | 0 | 0.0 | 82 | 5.69 | 1441 | 239.0 | 235.0 | 242.0 | 233.5 |
| 2023-12-13 | 10.67 (-0.09) | 6.47 (-0.09) | 1.47 (+0.04) | -55 | 7.91 | -55 | 7.91 | 24 | 3.45 | 695 | 232.0 | 236.5 | 237.5 | 232.0 |
| 2023-12-12 | 10.76 (-0.07) | 6.56 (-0.06) | 1.43 (-0.02) | -17 | 3.59 | -43 | 9.09 | -13 | 2.75 | 473 | 233.5 | 238.0 | 238.5 | 233.5 |
| 2023-12-11 | 10.83 (+0.11) | 6.62 (-0.06) | 1.45 (-0.04) | 55 | 6.71 | -41 | 5.0 | -22 | 2.68 | 820 | 235.0 | 238.0 | 241.5 | 234.0 |
| 2023-12-08 | 10.72 (+0.13) | 6.68 (-0.14) | 1.49 (+0.1) | 40 | 1.95 | -91 | 4.45 | 62 | 3.03 | 2047 | 237.0 | 239.5 | 248.0 | 237.0 |
| 2023-12-07 | 10.59 (0.0) | 6.82 (0.0) | 1.39 (-0.03) | -1 | 0.18 | 0 | 0.0 | -18 | 3.21 | 560 | 229.0 | 231.0 | 235.0 | 228.5 |
| 2023-12-06 | 10.59 (-0.05) | 6.82 (-0.03) | 1.42 (-0.01) | -20 | 3.78 | -20 | 3.78 | -7 | 1.32 | 529 | 232.5 | 237.0 | 237.0 | 232.5 |
| 2023-12-05 | 10.64 (-0.25) | 6.85 (0.0) | 1.43 (-0.19) | -226 | 23.01 | 0 | 0.0 | -129 | 13.14 | 982 | 233.5 | 239.5 | 239.5 | 232.0 |
| 2023-12-04 | 10.89 (-0.22) | 6.85 (+0.5) | 1.62 (0.0) | -163 | 11.08 | 332 | 22.57 | 6 | 0.41 | 1471 | 240.5 | 242.0 | 247.0 | 240.0 |
| 2023-12-01 | 11.11 (-0.13) | 6.35 (-0.07) | 1.62 (+0.22) | -31 | 3.44 | -46 | 5.1 | 140 | 15.52 | 902 | 240.5 | 240.0 | 241.5 | 235.5 |
| 2023-11-30 | 11.24 (+0.16) | 6.42 (+0.03) | 1.4 (+0.04) | 65 | 7.67 | 20 | 2.36 | 29 | 3.42 | 848 | 238.5 | 236.5 | 241.0 | 236.5 |
| 2023-11-29 | 11.08 (-0.24) | 6.39 (+0.02) | 1.36 (+0.03) | -183 | 24.73 | 13 | 1.76 | 21 | 2.84 | 740 | 236.0 | 234.5 | 241.0 | 233.0 |
| 2023-11-28 | 11.32 (+0.03) | 6.37 (-0.11) | 1.33 (0.0) | 99 | 14.75 | -75 | 11.18 | -2 | 0.3 | 671 | 232.5 | 233.5 | 234.5 | 228.0 |
| 2023-11-27 | 11.29 (+0.35) | 6.48 (-0.11) | 1.33 (-0.08) | 164 | 20.87 | -73 | 9.29 | -51 | 6.49 | 786 | 231.0 | 237.0 | 240.0 | 230.5 |
| 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 | |||
| 2023-11-24 | 10.94 (-0.28) | 6.59 (0.0) | 1.41 (-0.01) | -207 | 38.84 | 0 | 0.0 | -11 | 2.06 | 533 | 237.0 | 243.0 | 243.0 | 235.5 |
| 2023-11-23 | 11.22 (-0.25) | 6.59 (+0.05) | 1.42 (-0.1) | -189 | 12.48 | 37 | 2.44 | -63 | 4.16 | 1515 | 240.0 | 243.5 | 246.0 | 236.0 |
| 2023-11-22 | 11.47 (-0.5) | 6.54 (+0.74) | 1.52 (+0.39) | -503 | 13.54 | 490 | 13.19 | 258 | 6.94 | 3715 | 243.5 | 232.5 | 250.0 | 231.5 |
| 2023-11-21 | 11.97 (+0.05) | 5.8 (-0.13) | 1.13 (+0.02) | -148 | 9.62 | -86 | 5.59 | 14 | 0.91 | 1539 | 232.5 | 232.5 | 236.5 | 230.5 |
| 2023-11-20 | 11.92 (-0.57) | 5.93 (+0.13) | 1.11 (-0.06) | -512 | 29.46 | 83 | 4.78 | -40 | 2.3 | 1738 | 231.5 | 237.0 | 237.0 | 229.0 |
| 2023-11-17 | 12.49 (-0.75) | 5.8 (+0.26) | 1.17 (+0.43) | -572 | 14.75 | 172 | 4.44 | 289 | 7.45 | 3877 | 238.5 | 219.0 | 238.5 | 219.0 |
| 2023-11-16 | 13.24 (-0.17) | 5.54 (0.0) | 0.74 (+0.01) | -76 | 12.84 | 0 | 0.0 | 1 | 0.17 | 592 | 217.0 | 218.0 | 220.0 | 215.0 |
| 2023-11-15 | 13.41 (-0.55) | 5.54 (-0.04) | 0.73 (+0.19) | -364 | 33.46 | -22 | 2.02 | 127 | 11.67 | 1088 | 218.0 | 217.0 | 222.5 | 216.5 |
| 2023-11-14 | 13.96 (+0.17) | 5.58 (-0.12) | 0.54 (-0.01) | 144 | 21.88 | -81 | 12.31 | -7 | 1.06 | 658 | 215.5 | 213.5 | 216.0 | 209.5 |
| 2023-11-13 | 13.79 (+0.17) | 5.7 (-0.29) | 0.55 (0.0) | 110 | 18.84 | -194 | 33.22 | 1 | 0.17 | 584 | 213.5 | 218.0 | 219.0 | 213.5 |
| 2023-11-10 | 13.62 (-0.06) | 5.99 (-0.18) | 0.55 (0.0) | -36 | 8.05 | -119 | 26.62 | -1 | 0.22 | 447 | 213.5 | 215.5 | 218.0 | 213.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | 13.73 (-0.59) | 2.37 (-0.6) | 0.17 (-0.02) | -349 | 12.67 | -401 | 14.56 | -7 | 0.25 | 2754 | 266.5 | 271.5 | 275.0 | 261.0 |
| 2024-11-01 | 14.32 (-0.63) | 2.97 (-0.31) | 0.19 (-0.13) | -279 | 15.67 | -205 | 11.52 | -93 | 5.22 | 1780 | 268.0 | 281.0 | 281.5 | 266.0 |
| 2024-10-25 | 14.95 (+0.96) | 3.28 (-0.41) | 0.32 (+0.04) | 685 | 14.92 | 20 | 0.44 | 27 | 0.59 | 4592 | 281.0 | 278.5 | 295.0 | 278.5 |
| 2024-10-18 | 13.99 (+0.69) | 3.69 (-1.46) | 0.28 (-0.07) | 643 | 20.06 | -972 | 30.32 | -46 | 1.43 | 3206 | 277.0 | 276.5 | 284.0 | 270.5 |
| 2024-10-11 | 13.3 (+0.65) | 5.15 (-0.45) | 0.35 (-0.01) | 573 | 18.56 | -305 | 9.88 | -7 | 0.23 | 3087 | 276.0 | 277.0 | 289.0 | 275.0 |
| 2024-10-04 | 12.65 (+0.54) | 5.6 (-0.17) | 0.36 (+0.02) | 412 | 22.98 | -113 | 6.3 | 18 | 1.0 | 1793 | 276.5 | 273.0 | 281.0 | 269.0 |
| 2024-09-27 | 12.11 (-0.54) | 5.77 (-1.2) | 0.34 (+0.02) | 170 | 4.1 | -800 | 19.28 | 9 | 0.22 | 4150 | 275.5 | 278.5 | 279.5 | 267.0 |
| 2024-09-20 | 12.65 (+1.18) | 6.97 (-0.25) | 0.32 (+0.14) | 478 | 6.78 | -169 | 2.4 | 92 | 1.3 | 7053 | 276.5 | 264.0 | 283.0 | 262.0 |
| 2024-09-13 | 11.47 (-0.41) | 7.22 (-1.43) | 0.18 (+0.03) | -378 | 8.19 | -955 | 20.7 | 24 | 0.52 | 4613 | 260.0 | 262.0 | 272.0 | 258.0 |
| 2024-09-06 | 11.88 (-0.14) | 8.65 (0.0) | 0.15 (-0.24) | -47 | 1.21 | 0 | 0.0 | -166 | 4.28 | 3877 | 269.5 | 289.0 | 292.5 | 261.0 |
| 2024-08-30 | 12.02 (-0.71) | 8.65 (+0.4) | 0.39 (-0.17) | -365 | 5.34 | 266 | 3.89 | -114 | 1.67 | 6834 | 286.0 | 292.0 | 296.0 | 284.5 |
| 2024-08-23 | 12.73 (+0.46) | 8.25 (+0.56) | 0.56 (+0.41) | 504 | 4.97 | 378 | 3.72 | 280 | 2.76 | 10149 | 292.5 | 283.5 | 295.0 | 277.5 |
| 2024-08-16 | 12.27 (+0.45) | 7.69 (+0.5) | 0.15 (+0.11) | 484 | 8.73 | 329 | 5.94 | 69 | 1.24 | 5543 | 285.0 | 274.0 | 287.0 | 271.5 |
| 2024-08-09 | 11.82 (+0.32) | 7.19 (+0.42) | 0.04 (0.0) | 63 | 1.81 | 280 | 8.03 | -72 | 2.06 | 3488 | 269.5 | 260.0 | 275.0 | 226.5 |
| 2024-08-02 | 11.5 (-0.11) | 6.77 (+1.47) | 0.04 (+0.04) | -312 | 11.67 | 988 | 36.95 | -1 | 0.04 | 2674 | 265.5 | 259.5 | 275.0 | 258.0 |
| 2024-07-26 | 11.61 (+0.26) | 5.3 (+0.13) | 0.0 (0.0) | -145 | 10.76 | 116 | 8.61 | -18 | 1.34 | 1347 | 259.5 | 265.0 | 265.0 | 250.5 |
| 2024-07-19 | 11.35 (+0.15) | 5.17 (+0.06) | 0.0 (-0.05) | -161 | 8.29 | 46 | 2.37 | -98 | 5.04 | 1943 | 265.0 | 276.0 | 280.5 | 264.0 |
| 2024-07-12 | 11.2 (-1.23) | 5.11 (+0.01) | 0.05 (-0.09) | -645 | 12.88 | 5 | 0.1 | -83 | 1.66 | 5008 | 275.5 | 297.0 | 298.0 | 275.0 |
| 2024-07-05 | 12.43 (-0.62) | 5.1 (+1.03) | 0.14 (+0.03) | -114 | 1.26 | 687 | 7.59 | 19 | 0.21 | 9048 | 296.5 | 294.0 | 301.0 | 282.0 |
| 2024-06-28 | 13.05 (+1.79) | 4.07 (+0.91) | 0.11 (+0.09) | 1109 | 17.15 | 608 | 9.4 | 55 | 0.85 | 6468 | 289.0 | 270.0 | 292.5 | 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 | |||
| 2024-06-21 | 11.26 (+0.16) | 3.16 (-0.21) | 0.02 (+0.02) | 156 | 6.32 | -136 | 5.51 | 16 | 0.65 | 2469 | 269.5 | 271.0 | 277.0 | 269.0 |
| 2024-06-14 | 11.1 (-0.1) | 3.37 (-0.45) | 0.0 (-0.01) | 168 | 8.43 | -304 | 15.25 | -78 | 3.91 | 1993 | 270.5 | 275.0 | 275.5 | 268.0 |
| 2024-06-07 | 11.2 (+0.2) | 3.82 (-0.81) | 0.01 (-0.06) | 260 | 11.69 | -539 | 24.22 | -114 | 5.12 | 2225 | 273.0 | 275.0 | 278.0 | 269.0 |
| 2024-05-31 | 11.0 (+0.8) | 4.63 (-0.68) | 0.07 (+0.07) | 315 | 5.87 | -432 | 8.05 | 41 | 0.76 | 5368 | 277.0 | 274.5 | 284.0 | 270.5 |
| 2024-05-24 | 10.2 (+0.37) | 5.31 (-0.83) | 0.0 (-0.07) | 160 | 3.49 | -545 | 11.9 | -74 | 1.62 | 4580 | 270.0 | 270.5 | 280.5 | 260.0 |
| 2024-05-17 | 9.83 (+0.62) | 6.14 (-0.97) | 0.07 (+0.07) | 312 | 7.38 | -645 | 15.26 | 38 | 0.9 | 4228 | 270.5 | 256.5 | 271.5 | 251.0 |
| 2024-05-10 | 9.21 (-1.31) | 7.11 (-3.17) | 0.0 (-0.26) | -949 | 9.74 | -2103 | 21.59 | -314 | 3.22 | 9741 | 256.5 | 290.0 | 291.5 | 256.5 |
| 2024-05-03 | 10.52 (-0.36) | 10.28 (-0.29) | 0.26 (-0.03) | -194 | 6.69 | -194 | 6.69 | -21 | 0.72 | 2900 | 295.5 | 299.5 | 302.5 | 288.0 |
| 2024-04-26 | 10.88 (-0.49) | 10.57 (+2.5) | 0.29 (-0.22) | -541 | 6.07 | 599 | 6.73 | -143 | 1.61 | 8906 | 297.0 | 298.0 | 314.0 | 280.0 |
| 2024-04-19 | 11.37 (+0.62) | 8.07 (+1.77) | 0.51 (-0.7) | 224 | 1.48 | 1171 | 7.71 | -467 | 3.08 | 15179 | 297.0 | 307.0 | 327.0 | 288.0 |
| 2024-04-12 | 10.75 (-0.77) | 6.3 (+0.6) | 1.21 (+0.26) | -576 | 5.66 | 397 | 3.9 | 177 | 1.74 | 10175 | 309.5 | 305.0 | 315.0 | 292.0 |
| 2024-04-03 | 11.52 (+2.04) | 5.7 (+1.67) | 0.95 (+0.23) | 1488 | 17.05 | 1110 | 12.72 | 150 | 1.72 | 8728 | 298.5 | 272.0 | 303.5 | 269.0 |
| 2024-03-29 | 9.48 (-0.42) | 4.03 (-0.12) | 0.72 (+0.1) | -363 | 8.37 | -82 | 1.89 | 68 | 1.57 | 4335 | 268.0 | 273.5 | 283.0 | 267.0 |
| 2024-03-22 | 9.9 (+0.37) | 4.15 (-0.24) | 0.62 (-0.18) | 330 | 8.07 | -157 | 3.84 | -122 | 2.99 | 4087 | 271.0 | 261.0 | 276.0 | 261.0 |
| 2024-03-15 | 9.53 (-0.25) | 4.39 (+0.07) | 0.8 (-0.25) | 154 | 2.4 | 46 | 0.72 | -166 | 2.58 | 6430 | 260.0 | 277.5 | 287.0 | 260.0 |
| 2024-03-08 | 9.78 (-0.1) | 4.32 (0.0) | 1.05 (-0.36) | -88 | 0.49 | 1 | 0.01 | -238 | 1.33 | 17846 | 278.5 | 285.0 | 307.5 | 277.0 |
| 2024-03-01 | 9.88 (+0.44) | 4.32 (+0.18) | 1.41 (-0.27) | 441 | 8.0 | 119 | 2.16 | -182 | 3.3 | 5512 | 276.0 | 281.5 | 282.5 | 264.5 |
| 2024-02-23 | 9.44 (-2.0) | 4.14 (-0.7) | 1.68 (-0.17) | -1021 | 6.71 | -466 | 3.06 | -110 | 0.72 | 15215 | 280.0 | 279.0 | 296.5 | 270.5 |
| 2024-02-16 | 11.44 (+2.07) | 4.84 (+0.3) | 1.85 (+0.25) | 1241 | 13.28 | 197 | 2.11 | 163 | 1.74 | 9343 | 277.0 | 259.0 | 284.5 | 249.0 |
| 2024-02-05 | 9.37 (-0.15) | 4.54 (-0.31) | 1.6 (-0.11) | -213 | 13.39 | -201 | 12.63 | -70 | 4.4 | 1591 | 255.5 | 262.0 | 262.5 | 252.5 |
| 2024-02-02 | 9.52 (-0.05) | 4.85 (-0.24) | 1.71 (+0.28) | -111 | 1.47 | -159 | 2.1 | 182 | 2.4 | 7573 | 261.0 | 251.0 | 263.5 | 248.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-26 | 9.57 (+0.4) | 5.09 (-0.73) | 1.43 (-0.02) | 107 | 1.55 | -579 | 8.39 | -11 | 0.16 | 6898 | 248.0 | 256.0 | 261.5 | 245.0 |
| 2024-01-19 | 9.17 (-0.33) | 5.82 (+0.07) | 1.45 (+0.32) | -669 | 2.4 | 50 | 0.18 | 212 | 0.76 | 27896 | 254.5 | 237.0 | 275.5 | 235.0 |
| 2024-01-12 | 9.5 (-0.01) | 5.75 (+0.47) | 1.13 (+0.11) | 118 | 2.04 | 314 | 5.44 | 73 | 1.26 | 5775 | 235.0 | 222.0 | 243.0 | 222.0 |
| 2024-01-05 | 9.51 (-0.66) | 5.28 (-0.01) | 1.02 (-0.3) | -214 | 8.94 | -11 | 0.46 | -198 | 8.27 | 2394 | 220.0 | 232.5 | 233.5 | 215.5 |
| 2023-12-29 | 10.17 (-0.2) | 5.29 (-0.14) | 1.32 (-0.08) | 73 | 5.03 | -90 | 6.21 | -56 | 3.86 | 1450 | 232.5 | 231.0 | 233.0 | 227.5 |
| 2023-12-22 | 10.37 (-0.62) | 5.43 (-1.04) | 1.4 (-0.21) | -472 | 9.51 | -694 | 13.98 | -139 | 2.8 | 4963 | 229.5 | 241.0 | 246.0 | 225.0 |
| 2023-12-15 | 10.99 (+0.27) | 6.47 (-0.21) | 1.61 (+0.12) | 116 | 2.3 | -139 | 2.76 | 84 | 1.67 | 5045 | 242.5 | 238.0 | 245.0 | 232.0 |
| 2023-12-08 | 10.72 (-0.39) | 6.68 (+0.33) | 1.49 (-0.13) | -370 | 6.62 | 221 | 3.95 | -86 | 1.54 | 5591 | 237.0 | 242.0 | 248.0 | 228.5 |
| 2023-12-01 | 11.11 (+0.17) | 6.35 (-0.24) | 1.62 (+0.21) | 114 | 2.89 | -161 | 4.08 | 137 | 3.47 | 3949 | 240.5 | 237.0 | 241.5 | 228.0 |
| 2023-11-24 | 10.94 (-1.55) | 6.59 (+0.79) | 1.41 (+0.24) | -1559 | 17.24 | 524 | 5.8 | 158 | 1.75 | 9041 | 237.0 | 237.0 | 250.0 | 229.0 |
| 2023-11-17 | 12.49 (-1.13) | 5.8 (-0.19) | 1.17 (+0.62) | -758 | 11.15 | -125 | 1.84 | 411 | 6.04 | 6801 | 238.5 | 218.0 | 238.5 | 209.5 |
| 2023-11-10 | 13.62 (-0.78) | 5.99 (-0.19) | 0.55 (-0.01) | -647 | 17.78 | -124 | 3.41 | -3 | 0.08 | 3639 | 213.5 | 218.5 | 223.0 | 212.5 |
| 2023-11-03 | 14.4 (-2.35) | 6.18 (-1.67) | 0.56 (+0.09) | -1827 | 16.74 | -1108 | 10.15 | 58 | 0.53 | 10917 | 216.0 | 229.0 | 232.5 | 199.0 |
| 2023-10-27 | 16.75 (+1.2) | 7.85 (-0.5) | 0.47 (-0.61) | 951 | 24.25 | -744 | 18.97 | -404 | 10.3 | 3921 | 225.0 | 238.5 | 243.5 | 223.0 |
| 2023-10-20 | 15.55 (+1.63) | 8.35 (-2.64) | 1.08 (-0.37) | 1172 | 20.92 | -1754 | 31.31 | -248 | 4.43 | 5602 | 240.0 | 257.0 | 259.0 | 231.5 |
| 2023-10-13 | 13.92 (-0.57) | 10.99 (-0.26) | 1.45 (-0.08) | -351 | 16.48 | -170 | 7.98 | -51 | 2.39 | 2130 | 260.5 | 273.5 | 277.0 | 260.5 |
| 2023-10-06 | 14.49 (-0.9) | 11.25 (-0.05) | 1.53 (+0.25) | -600 | 15.76 | -31 | 0.81 | 164 | 4.31 | 3807 | 272.0 | 266.0 | 276.5 | 257.0 |
| 2023-09-28 | 15.39 (-0.55) | 11.3 (-0.18) | 1.28 (-0.01) | -169 | 8.22 | -129 | 6.28 | -6 | 0.29 | 2055 | 263.5 | 265.0 | 266.0 | 256.0 |
| 2023-09-22 | 15.94 (+1.23) | 11.48 (-2.12) | 1.29 (+0.11) | 885 | 16.04 | -1403 | 25.44 | 72 | 1.31 | 5516 | 262.0 | 265.0 | 274.5 | 253.5 |
| 2023-09-15 | 14.71 (-0.61) | 13.6 (-2.08) | 1.18 (-0.08) | -603 | 7.08 | -1382 | 16.22 | -52 | 0.61 | 8518 | 271.0 | 302.5 | 303.0 | 270.0 |
| 2023-09-08 | 15.32 (-0.05) | 15.68 (+0.2) | 1.26 (+0.1) | -46 | 1.06 | 140 | 3.24 | 64 | 1.48 | 4320 | 300.5 | 298.0 | 318.0 | 293.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-01 | 15.37 (-0.79) | 15.48 (+0.77) | 1.16 (-0.2) | -568 | 7.19 | 504 | 6.38 | -127 | 1.61 | 7898 | 295.0 | 306.5 | 328.0 | 295.0 |
| 2023-08-25 | 16.16 (+1.51) | 14.71 (+0.31) | 1.36 (+0.24) | 1074 | 9.42 | 210 | 1.84 | 157 | 1.38 | 11405 | 301.0 | 285.0 | 320.5 | 282.0 |
| 2023-08-18 | 14.65 (-1.64) | 14.4 (+0.49) | 1.12 (+0.08) | -1083 | 7.44 | 884 | 6.07 | 94 | 0.65 | 14557 | 281.0 | 276.0 | 303.0 | 275.5 |
| 2023-08-11 | 16.29 (+0.09) | 13.91 (+2.48) | 1.04 (-0.18) | 29 | 0.19 | 1542 | 10.06 | -108 | 0.7 | 15323 | 279.5 | 263.0 | 288.0 | 260.0 |
| 2023-08-04 | 16.2 (-1.69) | 11.43 (+3.3) | 1.22 (-0.33) | -1273 | 7.09 | 2060 | 11.47 | -209 | 1.16 | 17962 | 257.0 | 261.0 | 299.0 | 251.0 |
| 2023-07-28 | 17.89 (-0.05) | 8.13 (+0.53) | 1.55 (+0.05) | -90 | 1.18 | 326 | 4.29 | 34 | 0.45 | 7606 | 263.0 | 242.0 | 263.0 | 234.5 |
| 2023-07-21 | 17.94 (0.0) | 7.6 (+0.64) | 1.5 (+0.13) | 67 | 0.98 | 401 | 5.84 | 81 | 1.18 | 6864 | 243.5 | 243.0 | 258.0 | 233.5 |
| 2023-07-14 | 17.94 (+1.0) | 6.96 (+0.17) | 1.37 (-0.08) | 548 | 6.04 | 104 | 1.15 | -51 | 0.56 | 9074 | 241.0 | 239.5 | 255.0 | 235.5 |
| 2023-07-07 | 16.94 (-0.32) | 6.79 (+0.07) | 1.45 (-0.57) | -321 | 4.23 | -80 | 1.05 | -355 | 4.68 | 7592 | 230.0 | 226.5 | 246.0 | 222.0 |
| 2023-06-30 | 17.26 (-0.21) | 6.72 (-0.63) | 2.02 (+0.61) | -144 | 3.16 | -391 | 8.58 | 384 | 8.42 | 4558 | 232.0 | 232.5 | 233.0 | 216.0 |
| 2023-06-21 | 17.47 (+0.43) | 7.35 (-0.22) | 1.41 (+0.06) | 286 | 20.56 | -137 | 9.85 | 34 | 2.44 | 1391 | 235.0 | 232.5 | 239.5 | 230.0 |
| 2023-06-16 | 17.04 (+1.15) | 7.57 (+0.06) | 1.35 (-0.67) | 735 | 10.17 | 37 | 0.51 | -416 | 5.76 | 7225 | 232.5 | 237.0 | 250.0 | 228.5 |
| 2023-06-09 | 15.89 (+0.87) | 7.51 (-0.23) | 2.02 (+0.33) | 283 | 5.99 | -147 | 3.11 | 202 | 4.27 | 4726 | 237.0 | 230.0 | 238.0 | 224.0 |
| 2023-06-02 | 15.02 (+0.86) | 7.74 (-0.13) | 1.69 (-0.31) | 660 | 9.32 | -77 | 1.09 | -191 | 2.7 | 7079 | 226.0 | 216.5 | 234.0 | 212.0 |
| 2023-05-26 | 14.16 (+1.52) | 7.87 (+0.32) | 2.0 (+0.72) | 885 | 11.17 | 196 | 2.47 | 451 | 5.69 | 7920 | 214.5 | 185.0 | 217.0 | 183.5 |
| 2023-05-19 | 12.64 (-0.65) | 7.55 (-0.15) | 1.28 (+0.27) | -374 | 15.11 | -93 | 3.76 | 166 | 6.7 | 2476 | 184.0 | 180.0 | 187.0 | 175.5 |
| 2023-05-12 | 13.29 (-0.25) | 7.7 (-0.44) | 1.01 (-0.98) | -185 | 4.23 | -273 | 6.24 | -612 | 14.0 | 4372 | 180.0 | 194.0 | 194.0 | 178.0 |
| 2023-05-05 | 13.54 (-0.08) | 8.14 (-0.05) | 1.99 (+0.31) | -52 | 2.62 | -30 | 1.51 | 195 | 9.83 | 1984 | 192.5 | 194.0 | 198.0 | 188.0 |
| 2023-04-28 | 13.62 (-0.37) | 8.19 (+0.08) | 1.68 (-0.24) | -212 | 6.17 | 50 | 1.46 | -150 | 4.37 | 3434 | 189.0 | 201.0 | 201.0 | 180.5 |
| 2023-04-21 | 13.99 (+0.89) | 8.11 (+0.17) | 1.92 (+0.38) | 520 | 10.24 | 105 | 2.07 | 232 | 4.57 | 5076 | 197.0 | 193.0 | 205.5 | 192.0 |
| 2023-04-14 | 13.1 (-0.58) | 7.94 (-0.21) | 1.54 (+0.22) | -135 | 4.3 | -134 | 4.27 | 141 | 4.49 | 3138 | 192.0 | 188.5 | 195.5 | 183.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-07 | 13.68 (-0.07) | 8.15 (-0.4) | 1.32 (+0.14) | -47 | 4.62 | -248 | 24.39 | 87 | 8.55 | 1017 | 187.0 | 187.5 | 190.5 | 184.0 |
| 2023-03-31 | 13.75 (+0.53) | 8.55 (+0.08) | 1.18 (+0.32) | 470 | 8.98 | -259 | 4.95 | 202 | 3.86 | 5231 | 187.5 | 188.5 | 199.0 | 186.0 |
| 2023-03-24 | 13.22 (+1.04) | 8.47 (-0.87) | 0.86 (+0.06) | 661 | 13.26 | -549 | 11.01 | 35 | 0.7 | 4986 | 187.0 | 178.5 | 191.0 | 174.5 |
| 2023-03-17 | 12.18 (+0.07) | 9.34 (-0.71) | 0.8 (-0.05) | -46 | 1.32 | -439 | 12.56 | -27 | 0.77 | 3495 | 178.0 | 185.0 | 186.5 | 173.5 |
| 2023-03-10 | 12.11 (+0.7) | 10.05 (-0.01) | 0.85 (-0.05) | 520 | 10.74 | -4 | 0.08 | -31 | 0.64 | 4840 | 186.0 | 186.5 | 192.0 | 183.0 |
| 2023-03-03 | 11.41 (+0.52) | 10.06 (0.0) | 0.9 (+0.03) | 299 | 18.91 | 0 | 0.0 | 15 | 0.95 | 1581 | 184.5 | 180.0 | 185.5 | 178.0 |
| 2023-02-24 | 10.89 (+0.2) | 10.06 (-0.44) | 0.87 (-0.28) | 144 | 4.54 | -274 | 8.64 | -174 | 5.49 | 3172 | 181.0 | 187.0 | 187.5 | 177.5 |
| 2023-02-17 | 10.69 (-0.05) | 10.5 (-0.52) | 1.15 (+0.03) | 307 | 8.04 | -326 | 8.53 | 21 | 0.55 | 3820 | 184.0 | 186.0 | 186.5 | 179.0 |
| 2023-02-10 | 10.74 (+2.13) | 11.02 (-0.09) | 1.12 (-0.09) | 1324 | 12.59 | -52 | 0.49 | -55 | 0.52 | 10513 | 187.5 | 175.0 | 194.5 | 171.5 |
| 2023-02-03 | 8.61 (+1.96) | 11.11 (+0.34) | 1.21 (+0.39) | 1516 | 12.66 | 208 | 1.74 | 241 | 2.01 | 11972 | 175.0 | 162.0 | 181.5 | 161.0 |
| 2023-01-17 | 6.65 (+0.44) | 10.77 (+0.06) | 0.82 (-0.02) | 274 | 21.31 | 29 | 2.26 | -9 | 0.7 | 1286 | 159.5 | 155.5 | 162.5 | 155.5 |
| 2023-01-13 | 6.21 (-0.45) | 10.71 (-0.21) | 0.84 (+0.16) | -645 | 6.49 | -122 | 1.23 | 96 | 0.97 | 9943 | 156.0 | 162.0 | 172.5 | 156.0 |
| 2023-01-06 | 6.66 (+0.74) | 10.92 (-0.03) | 0.68 (+0.2) | 557 | 14.03 | -23 | 0.58 | 126 | 3.17 | 3971 | 160.5 | 153.0 | 161.5 | 152.0 |
| 2022-12-30 | 5.92 (-0.56) | 10.95 (+1.04) | 0.48 (-0.71) | -153 | 2.13 | 384 | 5.35 | -445 | 6.2 | 7176 | 151.5 | 167.0 | 168.5 | 151.5 |
| 2022-12-23 | 6.48 (+0.45) | 9.91 (+0.86) | 1.19 (+0.29) | 307 | 4.13 | 537 | 7.23 | 186 | 2.5 | 7426 | 165.0 | 161.5 | 167.5 | 155.5 |
| 2022-12-16 | 6.03 (+1.14) | 9.05 (-0.48) | 0.9 (+0.1) | 743 | 4.09 | -301 | 1.66 | 60 | 0.33 | 18158 | 162.5 | 166.5 | 170.5 | 153.5 |
| 2022-12-09 | 4.89 (+0.76) | 9.53 (+3.7) | 0.8 (+0.4) | 293 | 0.71 | 2307 | 5.61 | 252 | 0.61 | 41139 | 166.5 | 146.0 | 171.5 | 144.5 |
| 2022-12-02 | 4.13 (+0.47) | 5.83 (-0.04) | 0.4 (+0.09) | 319 | 13.04 | -30 | 1.23 | 54 | 2.21 | 2446 | 144.5 | 138.0 | 144.5 | 137.0 |
| 2022-11-25 | 3.66 (-0.51) | 5.87 (-0.02) | 0.31 (-0.22) | 17 | 0.34 | -15 | 0.3 | -138 | 2.78 | 4958 | 139.5 | 144.5 | 148.0 | 138.0 |
| 2022-11-18 | 4.17 (0.0) | 5.89 (+0.08) | 0.53 (+0.26) | 202 | 4.13 | 61 | 1.25 | 163 | 3.33 | 4890 | 142.0 | 140.0 | 146.0 | 134.0 |
| 2022-11-11 | 4.17 (+0.69) | 5.81 (0.0) | 0.27 (-0.08) | 605 | 14.5 | -9 | 0.22 | -53 | 1.27 | 4171 | 140.0 | 140.0 | 145.0 | 136.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-04 | 3.48 (+0.31) | 5.81 (+0.6) | 0.35 (+0.11) | 267 | 3.71 | 376 | 5.23 | 74 | 1.03 | 7190 | 138.5 | 127.0 | 141.5 | 127.0 |
| 2022-10-28 | 3.17 (-0.64) | 5.21 (+1.27) | 0.24 (0.0) | -441 | 8.59 | 798 | 15.54 | -1 | 0.02 | 5136 | 125.0 | 130.5 | 132.0 | 124.5 |
| 2022-10-21 | 3.81 (+0.02) | 3.94 (+0.97) | 0.24 (-0.01) | 95 | 1.14 | 602 | 7.24 | -5 | 0.06 | 8320 | 127.0 | 120.5 | 128.0 | 112.5 |
| 2022-10-14 | 3.79 (+1.38) | 2.97 (-1.15) | 0.25 (-0.42) | 819 | 8.11 | -719 | 7.12 | -265 | 2.63 | 10093 | 123.5 | 134.0 | 136.5 | 112.0 |
| 2022-10-07 | 2.41 (-0.58) | 4.12 (-2.18) | 0.67 (+0.03) | -399 | 4.42 | 73 | 0.81 | 21 | 0.23 | 9033 | 143.0 | 141.5 | 149.0 | 139.0 |
| 2022-09-30 | 2.99 (+0.82) | 6.3 (+1.52) | 0.64 (+0.25) | 512 | 4.69 | 943 | 8.63 | 152 | 1.39 | 10923 | 141.5 | 140.0 | 146.0 | 130.5 |
| 2022-09-23 | 2.17 (-0.71) | 4.78 (+0.73) | 0.39 (-0.03) | -651 | 7.48 | 463 | 5.32 | -19 | 0.22 | 8700 | 140.0 | 144.0 | 147.0 | 138.5 |
| 2022-09-16 | 2.88 (+0.36) | 4.05 (+2.45) | 0.42 (+0.12) | -50 | 0.28 | 1526 | 8.46 | 76 | 0.42 | 18046 | 145.0 | 132.0 | 149.0 | 131.5 |
| 2022-09-08 | 2.52 (-0.04) | 1.6 (+0.17) | 0.3 (+0.04) | -147 | 4.44 | 108 | 3.26 | 25 | 0.76 | 3310 | 129.0 | 122.0 | 132.0 | 119.5 |
| 2022-09-02 | 2.56 (-0.09) | 1.43 (0.0) | 0.26 (-0.09) | -11 | 1.5 | 0 | 0.0 | -52 | 7.09 | 733 | 121.0 | 121.5 | 125.0 | 120.5 |
| 2022-08-26 | 2.65 (+0.44) | 1.43 (0.0) | 0.35 (-0.12) | 271 | 31.22 | 0 | 0.0 | -80 | 9.22 | 868 | 126.0 | 123.5 | 128.5 | 121.5 |
| 2022-08-19 | 2.21 (-0.05) | 1.43 (0.0) | 0.47 (+0.33) | -93 | 4.13 | 0 | 0.0 | 208 | 9.24 | 2252 | 125.0 | 120.5 | 130.5 | 119.0 |
| 2022-08-12 | 2.26 (+0.17) | 1.43 (+0.01) | 0.14 (+0.01) | 90 | 14.06 | 8 | 1.25 | 4 | 0.62 | 640 | 120.0 | 115.0 | 121.5 | 114.0 |
| 2022-08-05 | 2.09 (+0.02) | 1.42 (+0.02) | 0.13 (0.0) | -32 | 4.18 | 15 | 1.96 | 0 | 0.0 | 766 | 116.0 | 119.5 | 119.5 | 111.5 |
| 2022-07-29 | 2.07 (-0.32) | 1.4 (+0.01) | 0.13 (-0.01) | -31 | 4.7 | 3 | 0.46 | -4 | 0.61 | 659 | 119.5 | 118.5 | 121.5 | 117.5 |
| 2022-07-22 | 2.39 (+0.26) | 1.39 (+0.02) | 0.14 (0.0) | 151 | 14.69 | 12 | 1.17 | 1 | 0.1 | 1028 | 120.0 | 117.5 | 123.0 | 114.0 |
| 2022-07-15 | 2.13 (+0.22) | 1.37 (+0.04) | 0.14 (+0.01) | 102 | 11.43 | 26 | 2.91 | 4 | 0.45 | 892 | 115.0 | 113.5 | 115.0 | 108.0 |
| 2022-07-08 | 1.91 (-0.04) | 1.33 (+0.11) | 0.13 (-0.01) | -149 | 11.38 | 68 | 5.19 | -3 | 0.23 | 1309 | 113.5 | 104.5 | 116.0 | 102.0 |
| 2022-07-01 | 1.95 (-0.11) | 1.22 (+0.5) | 0.14 (+0.01) | -100 | 6.97 | 146 | 10.17 | 4 | 0.28 | 1435 | 104.0 | 109.5 | 115.5 | 104.0 |
| 2022-06-24 | 2.06 (-0.29) | 0.72 (0.0) | 0.13 (-0.02) | -238 | 11.05 | 0 | 0.0 | -11 | 0.51 | 2154 | 108.0 | 117.0 | 117.0 | 102.5 |
| 2022-06-17 | 2.35 (+0.02) | 0.72 (-0.01) | 0.15 (-0.02) | -267 | 13.6 | -3 | 0.15 | -14 | 0.71 | 1963 | 117.0 | 120.0 | 123.5 | 116.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-10 | 2.33 (+0.14) | 0.73 (-0.11) | 0.17 (0.0) | 67 | 8.65 | -74 | 9.55 | 1 | 0.13 | 775 | 122.0 | 126.0 | 126.0 | 120.0 |
| 2022-06-02 | 2.19 (-0.11) | 0.84 (0.0) | 0.17 (+0.07) | -124 | 13.57 | 0 | 0.0 | 43 | 4.7 | 914 | 125.0 | 119.0 | 125.5 | 118.0 |
| 2022-05-27 | 2.3 (-0.2) | 0.84 (-0.12) | 0.1 (-0.03) | -96 | 12.57 | -70 | 9.16 | -16 | 2.09 | 764 | 117.0 | 119.0 | 119.0 | 115.0 |
| 2022-05-20 | 2.5 (+0.18) | 0.96 (-0.24) | 0.13 (-0.08) | 157 | 7.32 | -150 | 6.99 | -54 | 2.52 | 2146 | 117.0 | 120.0 | 121.0 | 114.0 |
| 2022-05-13 | 2.32 (-0.08) | 1.2 (-0.24) | 0.21 (0.0) | -92 | 7.69 | -150 | 12.53 | 3 | 0.25 | 1197 | 119.0 | 121.5 | 122.5 | 115.0 |
| 2022-05-06 | 2.4 (-0.02) | 1.44 (+0.01) | 0.21 (+0.01) | -93 | 12.3 | 0 | 0.0 | 7 | 0.93 | 756 | 123.0 | 125.5 | 126.5 | 121.0 |
| 2022-04-29 | 2.42 (-0.13) | 1.43 (-0.01) | 0.2 (-0.34) | -179 | 9.44 | 0 | 0.0 | -210 | 11.07 | 1897 | 125.5 | 131.0 | 131.0 | 122.0 |
| 2022-04-22 | 2.55 (-0.35) | 1.44 (-0.02) | 0.54 (+0.11) | -257 | 24.71 | -15 | 1.44 | 66 | 6.35 | 1040 | 134.0 | 138.0 | 138.0 | 133.0 |
| 2022-04-15 | 2.9 (-0.64) | 1.46 (+0.05) | 0.43 (-0.13) | -339 | 17.81 | 30 | 1.58 | -79 | 4.15 | 1903 | 138.0 | 142.5 | 145.0 | 137.0 |
| 2022-04-08 | 3.54 (-0.31) | 1.41 (-0.03) | 0.56 (-0.06) | -160 | 13.4 | -20 | 1.68 | -40 | 3.35 | 1194 | 142.0 | 143.0 | 143.5 | 137.0 |
| 2022-04-01 | 3.85 (+0.23) | 1.44 (-0.16) | 0.62 (+0.13) | 171 | 16.03 | 14 | 1.31 | 80 | 7.5 | 1067 | 144.0 | 143.5 | 147.5 | 142.0 |
| 2022-03-25 | 3.62 (+0.35) | 1.6 (-0.07) | 0.49 (+0.28) | 379 | 19.0 | -44 | 2.21 | 176 | 8.82 | 1995 | 144.5 | 146.0 | 149.0 | 142.5 |
| 2022-03-18 | 3.27 (-0.17) | 1.67 (0.0) | 0.21 (+0.01) | -144 | 5.7 | 0 | 0.0 | 10 | 0.4 | 2525 | 144.5 | 144.0 | 145.0 | 135.5 |
| 2022-03-11 | 3.44 (-0.09) | 1.67 (0.0) | 0.2 (-0.02) | -40 | 1.94 | 0 | 0.0 | -13 | 0.63 | 2057 | 143.5 | 146.0 | 146.5 | 137.5 |
| 2022-03-04 | 3.53 (+0.05) | 1.67 (+0.04) | 0.22 (+0.05) | 73 | 3.72 | 28 | 1.43 | 33 | 1.68 | 1961 | 147.5 | 145.0 | 152.5 | 143.5 |
| 2022-02-25 | 3.48 (-0.15) | 1.63 (+0.11) | 0.17 (+0.02) | 19 | 0.63 | 68 | 2.25 | 8 | 0.27 | 3016 | 143.5 | 145.0 | 152.0 | 142.0 |
| 2022-02-18 | 3.63 (+0.73) | 1.52 (+0.07) | 0.15 (-0.01) | 421 | 14.4 | 44 | 1.51 | -5 | 0.17 | 2923 | 145.5 | 142.0 | 147.5 | 138.0 |
| 2022-02-11 | 2.9 (+0.01) | 1.45 (+0.09) | 0.16 (+0.03) | -130 | 7.75 | 56 | 3.34 | 20 | 1.19 | 1678 | 143.5 | 139.5 | 145.0 | 137.5 |
| 2022-01-26 | 2.89 (-0.59) | 1.36 (0.0) | 0.13 (-0.02) | -364 | 22.65 | 0 | 0.0 | -15 | 0.93 | 1607 | 138.5 | 137.0 | 140.5 | 133.5 |
| 2022-01-21 | 3.48 (-0.85) | 1.36 (0.0) | 0.15 (-0.03) | -568 | 16.7 | 0 | 0.0 | -16 | 0.47 | 3402 | 139.0 | 145.5 | 147.0 | 138.0 |
| 2022-01-14 | 4.33 (-1.54) | 1.36 (+0.44) | 0.18 (-0.18) | -1035 | 11.2 | 273 | 2.95 | -115 | 1.24 | 9244 | 144.5 | 151.0 | 159.0 | 143.0 |
| 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 | |||
| 2022-01-07 | 5.87 (-0.21) | 0.92 (+0.32) | 0.36 (+0.02) | -147 | 1.48 | 200 | 2.02 | 14 | 0.14 | 9909 | 150.5 | 159.0 | 164.5 | 150.5 |
| 2021-12-30 | 6.08 (+0.78) | 0.6 (0.0) | 0.34 (-0.02) | 617 | 12.39 | 0 | 0.0 | -8 | 0.16 | 4978 | 157.0 | 153.0 | 161.0 | 150.5 |
| 2021-12-24 | 5.3 (+3.48) | 0.6 (0.0) | 0.36 (-0.18) | 2524 | 36.86 | 0 | 0.0 | -114 | 1.66 | 6847 | 152.0 | 147.5 | 156.0 | 146.5 |
| 2021-12-17 | 1.82 (-0.02) | 0.6 (+0.4) | 0.54 (+0.34) | -4 | 0.04 | 250 | 2.51 | 208 | 2.09 | 9948 | 147.5 | 142.0 | 152.0 | 142.0 |
| 2021-12-10 | 1.84 (-0.12) | 0.2 (+0.06) | 0.2 (0.0) | -27 | 0.94 | 38 | 1.32 | 1 | 0.03 | 2878 | 139.5 | 134.0 | 140.5 | 133.0 |
| 2021-12-03 | 1.96 (+0.47) | 0.14 (0.0) | 0.2 (-0.03) | 333 | 14.38 | 0 | 0.0 | -16 | 0.69 | 2315 | 134.5 | 132.0 | 136.5 | 129.5 |
| 2021-11-26 | 1.49 (-0.57) | 0.14 (-0.42) | 0.23 (-0.06) | -264 | 8.74 | -266 | 8.81 | -36 | 1.19 | 3019 | 134.5 | 139.5 | 142.0 | 133.5 |
| 2021-11-19 | 2.06 (-0.04) | 0.56 (0.0) | 0.29 (-0.03) | 32 | 1.04 | 0 | 0.0 | -23 | 0.75 | 3079 | 138.5 | 137.0 | 142.0 | 136.5 |
| 2021-11-12 | 2.1 (-1.63) | 0.56 (-0.13) | 0.32 (-0.03) | -1188 | 24.54 | -78 | 1.61 | -15 | 0.31 | 4841 | 136.0 | 138.5 | 139.5 | 133.0 |
| 2021-11-05 | 3.73 (-1.6) | 0.69 (-0.91) | 0.35 (-0.19) | -1253 | 17.44 | -567 | 7.89 | -119 | 1.66 | 7185 | 140.0 | 144.5 | 147.5 | 137.0 |
| 2021-10-29 | 5.33 (-1.43) | 1.6 (-0.09) | 0.54 (+0.03) | -705 | 15.47 | -54 | 1.18 | 16 | 0.35 | 4557 | 143.0 | 150.0 | 151.5 | 142.0 |
| 2021-10-22 | 6.76 (+0.72) | 1.69 (-0.14) | 0.51 (-0.14) | 230 | 3.97 | -90 | 1.55 | -84 | 1.45 | 5797 | 150.5 | 147.5 | 154.5 | 144.5 |
| 2021-10-15 | 6.04 (-2.34) | 1.83 (+0.05) | 0.65 (-0.11) | -1473 | 15.95 | 30 | 0.32 | -71 | 0.77 | 9235 | 148.0 | 159.0 | 160.5 | 140.5 |
| 2021-10-08 | 8.38 (+3.0) | 1.78 (+0.42) | 0.76 (+0.14) | 1804 | 12.54 | 261 | 1.81 | 91 | 0.63 | 14386 | 161.5 | 142.0 | 165.0 | 138.0 |
| 2021-10-01 | 5.38 (-0.31) | 1.36 (+0.13) | 0.62 (+0.07) | -205 | 4.77 | 0 | 0.0 | 43 | 1.0 | 4295 | 140.0 | 149.0 | 149.0 | 137.0 |
| 2021-09-24 | 5.69 (+0.7) | 1.23 (0.0) | 0.55 (-0.03) | 104 | 6.25 | 0 | 0.0 | -24 | 1.44 | 1663 | 148.0 | 141.5 | 149.0 | 141.5 |
| 2021-09-17 | 4.99 (-1.22) | 1.23 (0.0) | 0.58 (-0.03) | -360 | 7.32 | 0 | 0.0 | -15 | 0.3 | 4920 | 147.0 | 153.5 | 156.5 | 141.0 |
| 2021-09-10 | 6.21 (+0.27) | 1.23 (0.0) | 0.61 (-0.44) | 557 | 7.94 | 0 | 0.0 | -274 | 3.9 | 7018 | 153.5 | 155.0 | 158.5 | 148.0 |
| 2021-09-03 | 5.94 (+0.84) | 1.23 (0.0) | 1.05 (+0.38) | 635 | 6.56 | 0 | 0.0 | 232 | 2.4 | 9676 | 155.0 | 154.5 | 168.0 | 149.5 |
| 2021-08-27 | 5.1 (+0.43) | 1.23 (+0.11) | 0.67 (+0.14) | 214 | 2.3 | 70 | 0.75 | 91 | 0.98 | 9300 | 152.5 | 143.5 | 159.0 | 141.5 |
| 2021-08-20 | 4.67 (-0.97) | 1.12 (+0.55) | 0.53 (+0.03) | -687 | 9.8 | 342 | 4.88 | 21 | 0.3 | 7011 | 141.0 | 133.5 | 144.5 | 127.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-13 | 5.64 (+0.62) | 0.57 (0.0) | 0.5 (-0.22) | 384 | 5.8 | 0 | 0.0 | -142 | 2.14 | 6623 | 134.5 | 150.0 | 152.0 | 134.5 |
| 2021-08-06 | 5.02 (+0.07) | 0.57 (0.0) | 0.72 (-0.06) | 82 | 1.47 | 0 | 0.0 | -34 | 0.61 | 5565 | 149.0 | 152.0 | 155.5 | 147.0 |
| 2021-07-30 | 4.95 (-0.77) | 0.57 (0.0) | 0.78 (+0.02) | -547 | 2.36 | 0 | 0.0 | 12 | 0.05 | 23129 | 151.0 | 156.0 | 167.0 | 140.0 |
| 2021-07-23 | 5.72 (-0.37) | 0.57 (+0.47) | 0.76 (+0.13) | -370 | 1.46 | 292 | 1.15 | 82 | 0.32 | 25395 | 147.0 | 140.0 | 155.0 | 135.0 |
| 2021-07-16 | 6.09 (-0.12) | 0.1 (-0.09) | 0.63 (+0.26) | -192 | 1.72 | -53 | 0.47 | 163 | 1.46 | 11161 | 140.0 | 130.0 | 144.0 | 127.5 |
| 2021-07-09 | 6.21 (-0.1) | 0.19 (0.0) | 0.37 (-0.1) | 149 | 4.6 | 0 | 0.0 | -61 | 1.88 | 3237 | 128.0 | 126.5 | 133.0 | 126.0 |
| 2021-07-02 | 6.31 (0.0) | 0.19 (-0.1) | 0.47 (+0.01) | -82 | 2.99 | -54 | 1.97 | 5 | 0.18 | 2746 | 125.5 | 132.0 | 132.0 | 122.0 |
| 2021-06-25 | 6.31 (-0.33) | 0.29 (+0.12) | 0.46 (+0.09) | -140 | 2.69 | 80 | 1.54 | 55 | 1.06 | 5197 | 130.5 | 125.0 | 136.5 | 121.5 |
| 2021-06-18 | 6.64 (-0.26) | 0.17 (0.0) | 0.37 (+0.06) | -94 | 3.43 | 0 | 0.0 | 39 | 1.42 | 2743 | 126.5 | 127.0 | 131.0 | 123.5 |
| 2021-06-11 | 6.9 (-0.33) | 0.17 (+0.03) | 0.31 (0.0) | -129 | 4.3 | 13 | 0.43 | -3 | 0.1 | 2997 | 125.0 | 125.5 | 131.0 | 119.0 |
| 2021-06-04 | 7.23 (+0.01) | 0.14 (+0.06) | 0.31 (+0.04) | 10 | 0.3 | 40 | 1.21 | 23 | 0.69 | 3311 | 124.0 | 122.5 | 127.5 | 119.5 |
| 2021-05-28 | 7.22 (-0.31) | 0.08 (+0.04) | 0.27 (+0.01) | 13 | 0.39 | 25 | 0.74 | 12 | 0.36 | 3357 | 121.5 | 113.5 | 125.5 | 113.0 |
| 2021-05-21 | 7.53 (+0.35) | 0.04 (+0.04) | 0.26 (+0.01) | 419 | 12.73 | 25 | 0.76 | 3 | 0.09 | 3291 | 114.0 | 102.0 | 118.0 | 102.0 |
| 2021-05-14 | 7.18 (+0.88) | 0.0 (0.0) | 0.25 (-0.2) | 458 | 6.88 | 0 | 0.0 | -123 | 1.85 | 6656 | 110.0 | 131.0 | 132.5 | 105.0 |
| 2021-05-07 | 6.3 (+0.29) | 0.0 (0.0) | 0.45 (0.0) | 56 | 0.96 | 0 | 0.0 | -2 | 0.03 | 5810 | 134.5 | 141.0 | 141.5 | 119.0 |
| 2021-04-29 | 6.01 (-0.21) | 0.0 (0.0) | 0.45 (+0.07) | -163 | 4.07 | 0 | 0.0 | 46 | 1.15 | 4006 | 142.0 | 139.5 | 143.0 | 136.0 |
| 2021-04-23 | 6.22 (+1.9) | 0.0 (-0.1) | 0.38 (-0.03) | 1223 | 18.6 | -75 | 1.14 | -23 | 0.35 | 6576 | 139.5 | 137.0 | 142.0 | 130.0 |
| 2021-04-16 | 4.32 (-0.58) | 0.1 (-0.18) | 0.41 (-0.79) | -361 | 2.33 | -110 | 0.71 | -492 | 3.18 | 15481 | 140.0 | 155.5 | 161.5 | 132.5 |
| 2021-04-09 | 4.9 (-0.16) | 0.28 (0.0) | 1.2 (+0.64) | -47 | 0.19 | 0 | 0.0 | 399 | 1.6 | 24977 | 151.0 | 135.5 | 152.0 | 135.0 |
| 2021-04-01 | 5.06 (+1.18) | 0.28 (-0.29) | 0.56 (-0.08) | 741 | 5.95 | -70 | 0.56 | -52 | 0.42 | 12446 | 126.5 | 115.5 | 126.5 | 112.0 |
| 2021-03-26 | 3.88 (+0.13) | 0.57 (0.0) | 0.64 (-0.17) | 25 | 0.34 | 0 | 0.0 | -104 | 1.43 | 7285 | 114.0 | 111.5 | 118.0 | 109.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-03-19 | 3.75 (+0.21) | 0.57 (0.0) | 0.81 (+0.25) | 136 | 2.42 | 0 | 0.0 | 156 | 2.78 | 5620 | 110.0 | 107.0 | 116.0 | 107.0 |
| 2021-03-12 | 3.54 (-0.29) | 0.57 (0.0) | 0.56 (-0.22) | -85 | 1.34 | 0 | 0.0 | -138 | 2.17 | 6352 | 106.0 | 115.0 | 116.5 | 104.0 |
| 2021-03-05 | 3.83 (+0.13) | 0.57 (0.0) | 0.78 (+0.34) | -582 | 2.63 | 0 | 0.0 | 215 | 0.97 | 22168 | 113.5 | 108.0 | 119.5 | 107.0 |
| 2021-02-26 | 3.7 (-0.22) | 0.57 (0.0) | 0.44 (+0.12) | -171 | 2.36 | 0 | 0.0 | 75 | 1.04 | 7235 | 106.0 | 103.0 | 108.5 | 99.5 |
| 2021-02-19 | 3.92 (+0.2) | 0.57 (0.0) | 0.32 (0.0) | 66 | 2.31 | 0 | 0.0 | 0 | 0.0 | 2862 | 102.0 | 100.5 | 104.0 | 98.9 |
| 2021-02-05 | 3.72 (-0.43) | 0.57 (0.0) | 0.32 (-0.06) | -336 | 5.15 | 0 | 0.0 | -37 | 0.57 | 6528 | 97.6 | 96.9 | 101.0 | 94.0 |
| 2021-01-29 | 4.15 (+0.05) | 0.57 (0.0) | 0.38 (-1.0) | -25 | 0.21 | 0 | 0.0 | -627 | 5.36 | 11690 | 95.9 | 108.5 | 112.5 | 95.9 |
| 2021-01-22 | 4.1 (-0.07) | 0.57 (+0.29) | 1.38 (+1.14) | -327 | 1.16 | 179 | 0.64 | 712 | 2.53 | 28099 | 111.0 | 93.0 | 116.0 | 91.1 |
| 2021-01-15 | 4.17 (-0.07) | 0.28 (+0.14) | 0.24 (-0.01) | -55 | 0.84 | 89 | 1.36 | -5 | 0.08 | 6534 | 92.2 | 90.9 | 96.9 | 88.8 |
| 2021-01-08 | 4.24 (+0.27) | 0.14 (-0.04) | 0.25 (+0.13) | 160 | 3.09 | -25 | 0.48 | 77 | 1.49 | 5178 | 90.9 | 84.7 | 92.4 | 84.7 |
| 2020-12-31 | 3.97 (+0.05) | 0.18 (-0.08) | 0.12 (0.0) | 19 | 2.23 | 0 | 0.0 | 1 | 0.12 | 853 | 84.7 | 84.5 | 85.5 | 83.9 |
| 2020-12-25 | 3.92 (-0.2) | 0.26 (-0.15) | 0.12 (0.0) | -143 | 10.14 | -98 | 6.95 | 0 | 0.0 | 1410 | 84.6 | 84.7 | 85.7 | 83.1 |
| 2020-12-18 | 4.12 (-0.25) | 0.41 (-0.78) | 0.12 (-0.01) | -137 | 5.69 | -487 | 20.22 | -6 | 0.25 | 2408 | 84.4 | 87.2 | 88.0 | 83.6 |
| 2020-12-11 | 4.37 (+0.08) | 1.19 (-0.15) | 0.13 (-0.03) | 51 | 2.19 | -92 | 3.95 | -16 | 0.69 | 2331 | 87.7 | 90.0 | 90.6 | 86.7 |
| 2020-12-04 | 4.29 (+0.24) | 1.34 (-0.02) | 0.16 (-0.03) | 220 | 9.32 | -15 | 0.64 | -20 | 0.85 | 2361 | 89.5 | 89.3 | 92.0 | 88.8 |
| 2020-11-27 | 4.05 (-0.18) | 1.36 (-0.01) | 0.19 (-0.01) | 146 | 6.93 | -2 | 0.09 | -5 | 0.24 | 2108 | 89.3 | 91.9 | 92.7 | 88.5 |
| 2020-11-20 | 4.23 (+0.4) | 1.37 (+0.01) | 0.2 (+0.03) | 277 | 7.34 | 6 | 0.16 | 21 | 0.56 | 3775 | 90.6 | 89.0 | 92.0 | 88.2 |
| 2020-11-13 | 3.83 (+0.37) | 1.36 (0.0) | 0.17 (+0.01) | 266 | 17.57 | 0 | 0.0 | 5 | 0.33 | 1514 | 87.6 | 88.2 | 89.0 | 85.6 |
| 2020-11-06 | 3.46 (-0.08) | 1.36 (+0.08) | 0.16 (0.0) | -44 | 2.07 | 49 | 2.31 | -1 | 0.05 | 2123 | 87.3 | 81.6 | 89.4 | 80.4 |
| 2020-10-30 | 3.54 (-0.15) | 1.28 (-0.05) | 0.16 (-0.07) | -48 | 4.68 | -29 | 2.83 | -43 | 4.2 | 1025 | 82.0 | 85.7 | 86.4 | 81.6 |
| 2020-10-23 | 3.69 (-0.06) | 1.33 (0.0) | 0.23 (+0.02) | 21 | 2.43 | 0 | 0.0 | 10 | 1.16 | 865 | 86.3 | 85.4 | 87.1 | 84.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-16 | 3.75 (0.0) | 1.33 (0.0) | 0.21 (-0.02) | -39 | 2.36 | 0 | 0.0 | -13 | 0.79 | 1654 | 85.4 | 86.0 | 88.8 | 84.4 |
| 2020-10-08 | 3.75 (+0.03) | 1.33 (-0.16) | 0.23 (+0.02) | 65 | 5.03 | -100 | 7.74 | 13 | 1.01 | 1292 | 85.6 | 83.9 | 86.6 | 82.3 |
| 2020-09-30 | 3.72 (-0.32) | 1.49 (+0.01) | 0.21 (-0.05) | -217 | 32.2 | 0 | 0.0 | -28 | 4.15 | 674 | 83.1 | 83.9 | 84.5 | 82.4 |
| 2020-09-25 | 4.04 (-0.34) | 1.48 (+0.16) | 0.26 (-0.02) | -390 | 4.43 | 100 | 1.14 | -12 | 0.14 | 8809 | 82.9 | 88.2 | 94.2 | 81.8 |
| 2020-09-18 | 4.38 (+0.78) | 1.32 (0.0) | 0.28 (+0.03) | 521 | 17.34 | 0 | 0.0 | 16 | 0.53 | 3004 | 88.1 | 85.1 | 89.7 | 85.1 |
| 2020-09-11 | 3.6 (-0.25) | 1.32 (0.0) | 0.25 (-0.13) | 79 | 3.8 | 0 | 0.0 | -81 | 3.9 | 2078 | 85.0 | 89.2 | 90.5 | 84.5 |
| 2020-09-04 | 3.85 (+0.7) | 1.32 (-0.35) | 0.38 (+0.1) | 601 | 10.69 | -219 | 3.89 | 63 | 1.12 | 5624 | 89.3 | 89.0 | 92.0 | 86.9 |
| 2020-08-28 | 3.15 (+0.51) | 1.67 (0.0) | 0.28 (+0.02) | 376 | 9.7 | 0 | 0.0 | 9 | 0.23 | 3876 | 88.3 | 80.2 | 89.2 | 79.1 |
| 2020-08-21 | 2.64 (+0.06) | 1.67 (-0.24) | 0.26 (-0.38) | -125 | 2.06 | -150 | 2.47 | -235 | 3.87 | 6068 | 80.5 | 87.8 | 91.3 | 78.3 |
| 2020-08-14 | 2.58 (-0.07) | 1.91 (0.0) | 0.64 (-0.25) | -5 | 0.12 | 0 | 0.0 | -157 | 3.78 | 4149 | 87.5 | 92.2 | 93.3 | 85.3 |
| 2020-08-07 | 2.65 (-0.04) | 1.91 (-0.07) | 0.89 (-0.13) | 34 | 0.48 | -40 | 0.56 | -79 | 1.11 | 7129 | 92.2 | 93.3 | 96.6 | 92.2 |
| 2020-07-31 | 2.69 (+0.15) | 1.98 (+0.83) | 1.02 (+0.21) | -395 | 1.53 | 516 | 2.0 | 131 | 0.51 | 25781 | 93.8 | 97.0 | 102.5 | 88.2 |
| 2020-07-24 | 2.54 (-1.07) | 1.15 (-0.11) | 0.81 (-0.08) | -774 | 9.72 | -69 | 0.87 | -52 | 0.65 | 7964 | 91.9 | 86.5 | 92.4 | 85.6 |
| 2020-07-17 | 3.61 (+0.55) | 1.26 (+0.18) | 0.89 (+0.31) | 266 | 1.94 | 110 | 0.8 | 193 | 1.41 | 13736 | 86.0 | 91.7 | 97.0 | 85.1 |
| 2020-07-10 | 3.06 (+0.04) | 1.08 (+0.25) | 0.58 (+0.03) | -97 | 0.59 | 157 | 0.96 | 24 | 0.15 | 16318 | 90.7 | 85.0 | 97.2 | 84.8 |
| 2020-07-03 | 3.02 (+0.37) | 0.83 (-0.15) | 0.55 (+0.01) | 273 | 2.93 | -22 | 0.24 | 5 | 0.05 | 9325 | 84.5 | 78.0 | 87.5 | 76.6 |
| 2020-06-24 | 2.65 (-0.09) | 0.98 (0.0) | 0.54 (+0.17) | 106 | 4.08 | 0 | 0.0 | 101 | 3.89 | 2599 | 78.8 | 76.4 | 79.8 | 76.1 |
| 2020-06-19 | 2.74 (+0.01) | 0.98 (-0.65) | 0.37 (0.0) | 44 | 2.0 | -403 | 18.36 | 6 | 0.27 | 2195 | 76.0 | 76.5 | 77.0 | 74.5 |
| 2020-06-12 | 2.73 (-0.26) | 1.63 (0.0) | 0.37 (-0.13) | -87 | 1.99 | 0 | 0.0 | -85 | 1.94 | 4372 | 76.4 | 79.7 | 81.7 | 72.5 |
| 2020-06-05 | 2.99 (-0.23) | 1.63 (-0.24) | 0.5 (-0.02) | 79 | 2.86 | -152 | 5.5 | -14 | 0.51 | 2766 | 79.0 | 77.9 | 81.3 | 77.0 |
| 2020-05-29 | 3.22 (-0.19) | 1.87 (+0.64) | 0.52 (+0.14) | -282 | 3.14 | 400 | 4.45 | 91 | 1.01 | 8991 | 77.1 | 76.5 | 86.0 | 76.0 |
| 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 | |||
| 2020-05-22 | 3.41 (+0.19) | 1.23 (+0.01) | 0.38 (+0.08) | 151 | 3.14 | 9 | 0.19 | 47 | 0.98 | 4812 | 76.2 | 74.1 | 77.7 | 72.8 |
| 2020-05-15 | 3.22 (+0.29) | 1.22 (0.0) | 0.3 (+0.08) | 146 | 4.55 | 0 | 0.0 | 50 | 1.56 | 3211 | 73.5 | 76.8 | 76.8 | 71.5 |
| 2020-05-08 | 2.93 (+0.01) | 1.22 (+0.02) | 0.22 (+0.02) | 167 | 4.18 | 10 | 0.25 | 14 | 0.35 | 3995 | 75.5 | 73.9 | 78.0 | 73.0 |
| 2020-04-30 | 2.92 (-0.06) | 1.2 (-0.02) | 0.2 (+0.08) | -44 | 0.81 | -13 | 0.24 | 53 | 0.97 | 5449 | 75.9 | 70.7 | 78.8 | 70.4 |
| 2020-04-24 | 2.98 (+0.25) | 1.22 (0.0) | 0.12 (-0.01) | 150 | 4.15 | 0 | 0.0 | -10 | 0.28 | 3611 | 70.3 | 68.5 | 71.7 | 66.3 |
| 2020-04-17 | 2.73 (-0.12) | 1.22 (+0.25) | 0.13 (+0.02) | -67 | 1.27 | 156 | 2.95 | 13 | 0.25 | 5287 | 68.5 | 62.1 | 72.8 | 61.1 |
| 2020-04-10 | 2.85 (-0.2) | 0.97 (-0.01) | 0.11 (+0.02) | -116 | 4.87 | -4 | 0.17 | 15 | 0.63 | 2383 | 62.3 | 56.5 | 63.5 | 56.1 |
| 2020-04-01 | 3.05 (+0.02) | 0.98 (+0.85) | 0.09 (0.0) | 138 | 16.18 | 0 | 0.0 | -1 | 0.12 | 853 | 55.8 | 53.0 | 56.1 | 51.2 |
| 2020-03-27 | 3.03 (-0.09) | 0.13 (0.0) | 0.09 (+0.01) | -3 | 0.12 | -3 | 0.12 | 7 | 0.27 | 2602 | 54.6 | 47.2 | 56.4 | 46.1 |
| 2020-03-20 | 3.12 (-0.05) | 0.13 (+0.12) | 0.08 (-0.03) | -27 | 0.9 | 78 | 2.61 | -18 | 0.6 | 2994 | 50.7 | 59.0 | 59.6 | 46.05 |
| 2020-03-13 | 3.17 (-0.14) | 0.01 (0.0) | 0.11 (-0.1) | -211 | 5.44 | 0 | 0.0 | -62 | 1.6 | 3877 | 58.9 | 67.8 | 70.2 | 56.6 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | 13.73 (-0.71) | 2.37 (-0.91) | 0.17 (-0.06) | -424 | 12.18 | -606 | 17.4 | -34 | 0.98 | 3482 | 266.5 | 268.0 | 275.0 | 261.0 |
| 2024-10-30 | 14.44 (+2.42) | 3.28 (-2.32) | 0.23 (-0.08) | 2122 | 15.97 | -1256 | 9.45 | -55 | 0.41 | 13288 | 271.5 | 270.0 | 295.0 | 269.0 |
| 2024-09-30 | 12.02 (0.0) | 5.6 (-3.05) | 0.31 (-0.08) | 210 | 1.04 | -2038 | 10.12 | -60 | 0.3 | 20137 | 269.5 | 289.0 | 292.5 | 258.0 |
| 2024-08-30 | 12.02 (+0.56) | 8.65 (+2.1) | 0.39 (+0.39) | 664 | 2.48 | 1403 | 5.23 | 184 | 0.69 | 26820 | 286.0 | 272.0 | 296.0 | 226.5 |
| 2024-07-31 | 11.46 (-1.59) | 6.55 (+2.48) | 0.0 (-0.11) | -1355 | 7.05 | 1692 | 8.8 | -202 | 1.05 | 19217 | 266.0 | 294.0 | 301.0 | 250.5 |
| 2024-06-28 | 13.05 (+2.05) | 4.07 (-0.56) | 0.11 (+0.04) | 1693 | 12.87 | -371 | 2.82 | -121 | 0.92 | 13156 | 289.0 | 275.0 | 292.5 | 255.5 |
| 2024-05-31 | 11.0 (+0.27) | 4.63 (-5.61) | 0.07 (-0.2) | -308 | 1.22 | -3699 | 14.63 | -315 | 1.25 | 25287 | 277.0 | 290.5 | 302.5 | 251.0 |
| 2024-04-30 | 10.73 (+1.25) | 10.24 (+6.21) | 0.27 (-0.45) | 547 | 1.23 | 3057 | 6.87 | -298 | 0.67 | 44522 | 294.0 | 272.0 | 327.0 | 269.0 |
| 2024-03-29 | 9.48 (-0.38) | 4.03 (+0.01) | 0.72 (-0.65) | 226 | 0.66 | 7 | 0.02 | -437 | 1.28 | 34238 | 268.0 | 273.0 | 307.5 | 260.0 |
| 2024-02-29 | 9.86 (+0.39) | 4.02 (-0.95) | 1.37 (-0.18) | 203 | 0.61 | -630 | 1.9 | -114 | 0.34 | 33145 | 271.0 | 252.0 | 296.5 | 249.0 |
| 2024-01-31 | 9.47 (-0.7) | 4.97 (-0.32) | 1.55 (+0.23) | -717 | 1.51 | -305 | 0.64 | 152 | 0.32 | 47517 | 252.0 | 232.5 | 275.5 | 215.5 |
| 2023-12-29 | 10.17 (-1.07) | 5.29 (-1.13) | 1.32 (-0.08) | -684 | 3.81 | -748 | 4.17 | -57 | 0.32 | 17953 | 232.5 | 240.0 | 248.0 | 225.0 |
| 2023-11-30 | 11.24 (-3.6) | 6.42 (+0.04) | 1.4 (+1.01) | -3275 | 11.6 | 23 | 0.08 | 675 | 2.39 | 28223 | 238.5 | 205.0 | 250.0 | 199.0 |
| 2023-10-31 | 14.84 (-0.55) | 6.38 (-4.92) | 0.39 (-0.89) | -199 | 0.96 | -3670 | 17.74 | -593 | 2.87 | 20685 | 205.0 | 266.0 | 277.0 | 205.0 |
| 2023-09-28 | 15.39 (+0.04) | 11.3 (-4.21) | 1.28 (+0.07) | 48 | 0.22 | -2793 | 13.05 | 46 | 0.21 | 21400 | 263.5 | 309.0 | 318.0 | 253.5 |
| 2023-08-31 | 15.35 (-1.78) | 15.51 (+5.21) | 1.21 (-0.29) | -1282 | 2.18 | 3864 | 6.57 | -130 | 0.22 | 58818 | 304.5 | 287.0 | 328.0 | 251.0 |
| 2023-07-31 | 17.13 (-0.13) | 10.3 (+3.58) | 1.5 (-0.52) | -316 | 0.82 | 2106 | 5.47 | -322 | 0.84 | 38474 | 272.0 | 226.5 | 280.0 | 222.0 |
| 2023-06-30 | 17.26 (+2.91) | 6.72 (-1.78) | 2.02 (+0.29) | 1631 | 7.86 | -1108 | 5.34 | 181 | 0.87 | 20746 | 232.0 | 233.5 | 250.0 | 216.0 |
| 2023-05-31 | 14.35 (+0.73) | 8.5 (+0.31) | 1.73 (+0.05) | 463 | 2.21 | 193 | 0.92 | 32 | 0.15 | 20987 | 230.0 | 194.0 | 233.5 | 175.5 |
| 2023-04-28 | 13.62 (-0.13) | 8.19 (-0.36) | 1.68 (+0.5) | 126 | 0.99 | -227 | 1.79 | 310 | 2.45 | 12667 | 189.0 | 187.5 | 205.5 | 180.5 |
| 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 | 13.75 (+2.86) | 8.55 (-1.51) | 1.18 (+0.31) | 1904 | 9.46 | -1251 | 6.21 | 194 | 0.96 | 20136 | 187.5 | 180.0 | 199.0 | 173.5 |
| 2023-02-24 | 10.89 (+2.51) | 10.06 (-1.16) | 0.87 (-0.25) | 2204 | 9.35 | -722 | 3.06 | -154 | 0.65 | 23568 | 181.0 | 179.5 | 194.5 | 171.5 |
| 2023-01-31 | 8.38 (+2.46) | 11.22 (+0.27) | 1.12 (+0.64) | 1273 | 6.03 | 162 | 0.77 | 400 | 1.89 | 21111 | 177.5 | 153.0 | 179.0 | 152.0 |
| 2022-12-30 | 5.92 (+1.85) | 10.95 (+5.12) | 0.48 (+0.14) | 1303 | 1.74 | 2927 | 3.91 | 91 | 0.12 | 74918 | 151.5 | 144.0 | 171.5 | 141.0 |
| 2022-11-30 | 4.07 (+0.38) | 5.83 (+0.02) | 0.34 (+0.04) | 946 | 4.59 | 11 | 0.05 | 25 | 0.12 | 20608 | 142.0 | 137.5 | 148.0 | 130.5 |
| 2022-10-31 | 3.69 (+0.7) | 5.81 (-0.49) | 0.3 (-0.34) | 425 | 1.23 | 1126 | 3.25 | -213 | 0.62 | 34616 | 137.5 | 141.5 | 149.0 | 112.0 |
| 2022-09-30 | 2.99 (+0.53) | 6.3 (+4.86) | 0.64 (+0.33) | -375 | 0.91 | 3040 | 7.36 | 201 | 0.49 | 41320 | 141.5 | 123.0 | 149.0 | 119.5 |
| 2022-08-31 | 2.46 (+0.39) | 1.44 (+0.04) | 0.31 (+0.18) | 264 | 5.36 | 23 | 0.47 | 113 | 2.3 | 4922 | 124.0 | 119.5 | 130.5 | 111.5 |
| 2022-07-29 | 2.07 (+0.08) | 1.4 (+0.18) | 0.13 (-0.01) | 42 | 0.96 | 109 | 2.49 | -3 | 0.07 | 4380 | 119.5 | 108.5 | 123.0 | 102.0 |
| 2022-06-30 | 1.99 (-0.27) | 1.22 (+0.38) | 0.14 (+0.03) | -567 | 9.03 | 69 | 1.1 | 17 | 0.27 | 6276 | 110.5 | 123.0 | 126.0 | 102.5 |
| 2022-05-31 | 2.26 (-0.16) | 0.84 (-0.59) | 0.11 (-0.09) | -188 | 3.52 | -370 | 6.93 | -53 | 0.99 | 5341 | 123.0 | 125.5 | 126.5 | 114.0 |
| 2022-04-29 | 2.42 (-1.38) | 1.43 (-0.02) | 0.2 (-0.4) | -900 | 14.4 | -5 | 0.08 | -250 | 4.0 | 6250 | 125.5 | 142.5 | 145.0 | 122.0 |
| 2022-03-31 | 3.8 (+0.32) | 1.45 (-0.18) | 0.6 (+0.43) | 404 | 4.3 | -2 | 0.02 | 273 | 2.91 | 9393 | 144.5 | 145.0 | 152.5 | 135.5 |
| 2022-02-25 | 3.48 (+0.59) | 1.63 (+0.27) | 0.17 (+0.04) | 310 | 4.07 | 168 | 2.21 | 23 | 0.3 | 7618 | 143.5 | 139.5 | 152.0 | 137.5 |
| 2022-01-26 | 2.89 (-3.19) | 1.36 (+0.76) | 0.13 (-0.21) | -2114 | 8.75 | 473 | 1.96 | -132 | 0.55 | 24162 | 138.5 | 159.0 | 164.5 | 133.5 |
| 2021-12-30 | 6.08 (+3.91) | 0.6 (+0.46) | 0.34 (+0.13) | 3023 | 11.82 | 288 | 1.13 | 84 | 0.33 | 25578 | 157.0 | 133.0 | 161.0 | 132.0 |
| 2021-11-30 | 2.17 (-3.16) | 0.14 (-1.46) | 0.21 (-0.33) | -2253 | 11.54 | -911 | 4.67 | -206 | 1.06 | 19516 | 134.0 | 144.5 | 147.5 | 129.5 |
| 2021-10-29 | 5.33 (+0.11) | 1.6 (+0.24) | 0.54 (-0.09) | -52 | 0.15 | 147 | 0.42 | -56 | 0.16 | 35069 | 143.0 | 144.0 | 165.0 | 138.0 |
| 2021-09-30 | 5.22 (-0.34) | 1.36 (+0.13) | 0.63 (-0.03) | 337 | 1.34 | 0 | 0.0 | -23 | 0.09 | 25098 | 145.0 | 153.5 | 168.0 | 137.0 |
| 2021-08-31 | 5.56 (+0.61) | 1.23 (+0.66) | 0.66 (-0.12) | 295 | 0.99 | 412 | 1.38 | -71 | 0.24 | 29884 | 153.5 | 152.0 | 159.0 | 127.0 |
| 2021-07-30 | 4.95 (-0.94) | 0.57 (+0.38) | 0.78 (+0.32) | -747 | 1.17 | 239 | 0.37 | 202 | 0.32 | 64053 | 151.0 | 126.0 | 167.0 | 122.0 |
| 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 | 5.89 (-1.54) | 0.19 (+0.11) | 0.46 (+0.12) | -770 | 5.12 | 79 | 0.53 | 69 | 0.46 | 15025 | 126.0 | 126.0 | 136.5 | 119.0 |
| 2021-05-31 | 7.43 (+1.42) | 0.08 (+0.08) | 0.34 (-0.11) | 1068 | 5.35 | 50 | 0.25 | -66 | 0.33 | 19955 | 125.0 | 141.0 | 141.5 | 102.0 |
| 2021-04-29 | 6.01 (+1.78) | 0.0 (-0.28) | 0.45 (+0.03) | 1171 | 1.99 | -185 | 0.31 | 17 | 0.03 | 58817 | 142.0 | 118.0 | 161.5 | 118.0 |
| 2021-03-31 | 4.23 (+0.53) | 0.28 (-0.29) | 0.42 (-0.02) | -284 | 0.62 | -70 | 0.15 | -10 | 0.02 | 46098 | 115.0 | 108.0 | 119.5 | 104.0 |
| 2021-02-26 | 3.7 (-0.45) | 0.57 (0.0) | 0.44 (+0.06) | -441 | 2.65 | 0 | 0.0 | 38 | 0.23 | 16627 | 106.0 | 96.9 | 108.5 | 94.0 |
| 2021-01-29 | 4.15 (+0.18) | 0.57 (+0.39) | 0.38 (+0.26) | -247 | 0.48 | 243 | 0.47 | 157 | 0.3 | 51502 | 95.9 | 84.7 | 116.0 | 84.7 |
| 2020-12-31 | 3.97 (-0.26) | 0.18 (-1.18) | 0.12 (-0.09) | -104 | 1.18 | -689 | 7.82 | -53 | 0.6 | 8809 | 84.7 | 91.0 | 92.0 | 83.1 |
| 2020-11-30 | 4.23 (+0.69) | 1.36 (+0.08) | 0.21 (+0.05) | 759 | 7.53 | 50 | 0.5 | 32 | 0.32 | 10079 | 90.7 | 81.6 | 92.7 | 80.4 |
| 2020-10-30 | 3.54 (-0.18) | 1.28 (-0.21) | 0.16 (-0.05) | -1 | 0.02 | -129 | 2.67 | -33 | 0.68 | 4837 | 82.0 | 83.9 | 88.8 | 81.6 |
| 2020-09-30 | 3.72 (+0.67) | 1.49 (-0.18) | 0.21 (-0.06) | 554 | 2.8 | -119 | 0.6 | -38 | 0.19 | 19777 | 83.1 | 87.6 | 94.2 | 81.8 |
| 2020-08-31 | 3.05 (+0.36) | 1.67 (-0.31) | 0.27 (-0.75) | 320 | 1.48 | -190 | 0.88 | -466 | 2.15 | 21637 | 87.9 | 93.3 | 96.6 | 78.3 |
| 2020-07-31 | 2.69 (-0.12) | 1.98 (+1.11) | 1.02 (+0.32) | -831 | 1.16 | 692 | 0.97 | 201 | 0.28 | 71507 | 93.8 | 80.5 | 102.5 | 79.7 |
| 2020-06-30 | 2.81 (-0.41) | 0.87 (-1.0) | 0.7 (+0.18) | 246 | 1.82 | -555 | 4.1 | 108 | 0.8 | 13551 | 80.0 | 77.9 | 81.7 | 72.5 |
| 2020-05-29 | 3.22 (+0.3) | 1.87 (+0.67) | 0.52 (+0.32) | 182 | 0.87 | 419 | 1.99 | 202 | 0.96 | 21010 | 77.1 | 73.9 | 86.0 | 71.5 |
| 2020-04-30 | 2.92 (-0.22) | 1.2 (+0.22) | 0.2 (+0.11) | -10 | 0.06 | 139 | 0.82 | 70 | 0.41 | 16968 | 75.9 | 55.0 | 78.8 | 54.7 |
| 2020-03-31 | 3.14 (+0.12) | 0.98 (+0.97) | 0.09 (-0.09) | -89 | 0.78 | 75 | 0.66 | -56 | 0.49 | 11381 | 55.3 | 66.0 | 70.2 | 46.05 |
| 2020-02-27 | 3.02 (-0.43) | 0.01 (-0.46) | 0.18 (-0.11) | -107 | 1.05 | -521 | 5.13 | -72 | 0.71 | 10153 | 68.0 | 68.8 | 74.8 | 65.5 |
| 2020-01-31 | 3.45 (+0.22) | 0.47 (-0.25) | 0.29 (-0.28) | 297 | 3.06 | -158 | 1.63 | -176 | 1.81 | 9714 | 71.2 | 81.8 | 83.4 | 69.7 |
| 2019-12-31 | 3.23 () | 0.72 () | 0.57 () | -477 | 1.56 | -1703 | 5.57 | -44 | 0.14 | 30555 | 81.5 | 85.2 | 87.9 | 80.1 |
