- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-23 | 18.66 (-0.02) | 10.77 (+0.01) | 1.06 (0.0) | -145 | 12.43 | 0 | 0.0 | -13 | 1.11 | 1167 | 91.4 | 91.5 | 91.8 | 90.8 |
| 2024-08-22 | 18.68 (-0.02) | 10.76 (0.0) | 1.06 (0.0) | -123 | 11.83 | 50 | 4.81 | -16 | 1.54 | 1040 | 92.0 | 91.9 | 92.3 | 91.3 |
| 2024-08-21 | 18.7 (-0.23) | 10.76 (0.0) | 1.06 (-0.01) | -1303 | 54.7 | 0 | 0.0 | -58 | 2.43 | 2382 | 91.6 | 93.6 | 93.6 | 91.6 |
| 2024-08-20 | 18.93 (+0.02) | 10.76 (+0.01) | 1.07 (0.0) | 116 | 3.18 | 66 | 1.81 | 25 | 0.69 | 3649 | 93.7 | 91.0 | 94.6 | 90.8 |
| 2024-08-19 | 18.91 (-0.1) | 10.75 (+0.02) | 1.07 (0.0) | -207 | 17.65 | 100 | 8.53 | -12 | 1.02 | 1173 | 90.5 | 91.5 | 91.7 | 90.5 |
| 2024-08-16 | 19.01 (+0.03) | 10.73 (+0.01) | 1.07 (0.0) | 176 | 7.67 | 48 | 2.09 | 13 | 0.57 | 2296 | 90.9 | 90.6 | 92.4 | 90.6 |
| 2024-08-15 | 18.98 (-0.13) | 10.72 (0.0) | 1.07 (0.0) | -786 | 52.02 | 0 | 0.0 | -24 | 1.59 | 1511 | 90.2 | 91.6 | 92.3 | 90.1 |
| 2024-08-14 | 19.11 (-0.07) | 10.72 (0.0) | 1.07 (-0.01) | -327 | 13.0 | 0 | 0.0 | -28 | 1.11 | 2515 | 91.9 | 92.6 | 93.5 | 91.6 |
| 2024-08-13 | 19.18 (-0.05) | 10.72 (0.0) | 1.08 (0.0) | -229 | 25.79 | 0 | 0.0 | 5 | 0.56 | 888 | 90.0 | 91.0 | 91.5 | 90.0 |
| 2024-08-12 | 19.23 (-0.01) | 10.72 (0.0) | 1.08 (0.0) | -47 | 4.64 | 0 | 0.0 | 1 | 0.1 | 1012 | 90.5 | 90.8 | 91.3 | 89.9 |
| 2024-08-09 | 19.24 (+0.02) | 10.72 (0.0) | 1.08 (+0.02) | 80 | 3.92 | 0 | 0.0 | 98 | 4.8 | 2041 | 89.5 | 89.0 | 90.8 | 88.3 |
| 2024-08-08 | 19.22 (-0.12) | 10.72 (0.0) | 1.06 (0.0) | -711 | 35.8 | 0 | 0.0 | -16 | 0.81 | 1986 | 87.0 | 88.0 | 88.5 | 86.5 |
| 2024-08-07 | 19.34 (+0.03) | 10.72 (+0.02) | 1.06 (-0.01) | 160 | 5.16 | 114 | 3.68 | -19 | 0.61 | 3101 | 90.0 | 86.0 | 92.6 | 86.0 |
| 2024-08-06 | 19.31 (-0.06) | 10.7 (0.0) | 1.07 (+0.02) | -373 | 9.72 | 23 | 0.6 | 72 | 1.88 | 3839 | 84.7 | 86.9 | 87.9 | 80.8 |
| 2024-08-05 | 19.37 (+0.36) | 10.7 (0.0) | 1.05 (-0.16) | 2213 | 35.57 | 18 | 0.29 | -900 | 14.46 | 6222 | 84.1 | 90.3 | 90.7 | 83.4 |
| 2024-08-02 | 19.01 (-0.13) | 10.7 (+0.08) | 1.21 (-0.03) | -782 | 31.76 | 450 | 18.28 | -222 | 9.02 | 2462 | 92.6 | 94.2 | 95.4 | 92.6 |
| 2024-08-01 | 19.14 (0.0) | 10.62 (+0.09) | 1.24 (-0.02) | 65 | 2.19 | 542 | 18.22 | -81 | 2.72 | 2974 | 96.7 | 93.8 | 96.7 | 93.8 |
| 2024-07-31 | 19.14 (-0.23) | 10.53 (+0.02) | 1.26 (+0.01) | -1263 | 44.1 | 112 | 3.91 | 68 | 2.37 | 2864 | 92.8 | 95.2 | 95.2 | 92.8 |
| 2024-07-30 | 19.37 (+0.01) | 10.51 (+0.06) | 1.25 (-0.01) | 37 | 1.13 | 357 | 10.87 | -91 | 2.77 | 3284 | 96.2 | 93.0 | 96.2 | 91.4 |
| 2024-07-29 | 19.36 (+0.08) | 10.45 (0.0) | 1.26 (0.0) | 518 | 17.04 | 3 | 0.1 | 30 | 0.99 | 3040 | 93.0 | 96.0 | 97.0 | 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 | |||
| 2024-07-26 | 19.28 (-0.1) | 10.45 (0.0) | 1.26 (+0.02) | -356 | 9.05 | 15 | 0.38 | 114 | 2.9 | 3932 | 95.2 | 98.5 | 98.5 | 94.1 |
| 2024-07-23 | 19.38 (+0.07) | 10.45 (+0.03) | 1.24 (+0.03) | 390 | 15.16 | 161 | 6.26 | 142 | 5.52 | 2573 | 97.2 | 97.4 | 97.6 | 95.9 |
| 2024-07-22 | 19.31 (+0.07) | 10.42 (-0.04) | 1.21 (-0.03) | 478 | 10.17 | -180 | 3.83 | -156 | 3.32 | 4702 | 95.3 | 99.0 | 99.3 | 94.8 |
| 2024-07-19 | 19.24 (+0.07) | 10.46 (-0.06) | 1.24 (0.0) | 407 | 8.83 | -330 | 7.16 | 12 | 0.26 | 4611 | 97.7 | 99.0 | 99.7 | 97.0 |
| 2024-07-18 | 19.17 (-0.13) | 10.52 (-0.06) | 1.24 (+0.03) | -869 | 18.12 | -359 | 7.48 | 157 | 3.27 | 4797 | 99.1 | 100.5 | 101.5 | 99.1 |
| 2024-07-17 | 19.3 (-0.1) | 10.58 (-0.07) | 1.21 (0.0) | -548 | 16.64 | -416 | 12.63 | 25 | 0.76 | 3293 | 100.0 | 101.5 | 103.0 | 100.0 |
| 2024-07-16 | 19.4 (-0.21) | 10.65 (-0.11) | 1.21 (0.0) | -1242 | 30.49 | -641 | 15.73 | -14 | 0.34 | 4074 | 101.5 | 102.0 | 103.5 | 101.0 |
| 2024-07-15 | 19.61 (-0.09) | 10.76 (0.0) | 1.21 (0.0) | -495 | 26.92 | -15 | 0.82 | 25 | 1.36 | 1839 | 102.5 | 103.0 | 104.0 | 101.5 |
| 2024-07-12 | 19.7 (+0.02) | 10.76 (-0.01) | 1.21 (+0.03) | 245 | 15.82 | -29 | 1.87 | 124 | 8.01 | 1549 | 102.5 | 101.0 | 104.0 | 101.0 |
| 2024-07-11 | 19.68 (-0.07) | 10.77 (-0.09) | 1.18 (-0.01) | -191 | 7.3 | -552 | 21.11 | -16 | 0.61 | 2615 | 101.5 | 103.5 | 103.5 | 101.0 |
| 2024-07-10 | 19.75 (-0.01) | 10.86 (+0.01) | 1.19 (0.0) | -185 | 12.28 | 7 | 0.46 | -31 | 2.06 | 1506 | 103.5 | 102.0 | 104.0 | 102.0 |
| 2024-07-09 | 19.76 (+0.4) | 10.85 (-0.27) | 1.19 (+0.03) | 2442 | 29.69 | -1556 | 18.92 | 179 | 2.18 | 8226 | 102.0 | 104.0 | 104.5 | 100.5 |
| 2024-07-08 | 19.36 (-0.2) | 11.12 (-0.02) | 1.16 (-0.02) | -1206 | 37.57 | -108 | 3.36 | -112 | 3.49 | 3210 | 106.0 | 109.0 | 109.5 | 106.0 |
| 2024-07-05 | 19.56 (-0.02) | 11.14 (0.0) | 1.18 (+0.02) | -80 | 6.36 | -22 | 1.75 | 123 | 9.79 | 1257 | 109.5 | 111.0 | 111.0 | 109.5 |
| 2024-07-04 | 19.58 (-0.09) | 11.14 (-0.01) | 1.16 (0.0) | -585 | 36.07 | -20 | 1.23 | -2 | 0.12 | 1622 | 110.5 | 112.0 | 112.0 | 110.0 |
| 2024-07-03 | 19.67 (-0.07) | 11.15 (+0.22) | 1.16 (+0.05) | -573 | 15.04 | 1273 | 33.4 | 293 | 7.69 | 3811 | 111.0 | 109.0 | 111.5 | 108.0 |
| 2024-07-02 | 19.74 (-0.1) | 10.93 (0.0) | 1.11 (+0.05) | -501 | 23.29 | -12 | 0.56 | 305 | 14.18 | 2151 | 108.0 | 108.5 | 109.0 | 106.0 |
| 2024-07-01 | 19.84 (-0.05) | 10.93 (-0.03) | 1.06 (+0.03) | -432 | 23.48 | -187 | 10.16 | 181 | 9.84 | 1840 | 108.0 | 109.0 | 109.0 | 107.0 |
| 2024-06-28 | 19.89 (+0.05) | 10.96 (-0.37) | 1.03 (+0.02) | 185 | 4.06 | -2179 | 47.85 | 128 | 2.81 | 4554 | 108.0 | 109.5 | 110.5 | 108.0 |
| 2024-06-27 | 19.84 (-1.05) | 11.33 (+0.51) | 1.01 (0.0) | -6229 | 56.26 | 3047 | 27.52 | 4 | 0.04 | 11072 | 109.0 | 113.0 | 113.5 | 108.0 |
| 2024-06-26 | 20.89 (-0.56) | 10.82 (+0.7) | 1.01 (+0.02) | -3286 | 31.19 | 4112 | 39.03 | 84 | 0.8 | 10536 | 113.0 | 111.5 | 114.5 | 111.5 |
| 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 | |||
| 2024-06-25 | 21.45 (-0.77) | 10.12 (+0.69) | 0.99 (0.0) | -4799 | 35.33 | 4078 | 30.02 | 4 | 0.03 | 13585 | 111.0 | 113.5 | 113.5 | 109.0 |
| 2024-06-24 | 22.22 (-1.45) | 9.43 (+0.83) | 0.99 (0.0) | -8716 | 60.17 | 4917 | 33.95 | 6 | 0.04 | 14485 | 113.0 | 117.5 | 117.5 | 111.0 |
| 2024-06-21 | 23.67 (-0.51) | 8.6 (+0.55) | 0.99 (0.0) | -3084 | 27.38 | 3274 | 29.06 | -26 | 0.23 | 11265 | 117.5 | 119.5 | 121.5 | 117.5 |
| 2024-06-20 | 24.18 (+0.05) | 8.05 (-0.19) | 0.99 (+0.05) | 319 | 4.86 | -1136 | 17.32 | 333 | 5.08 | 6560 | 117.5 | 117.5 | 120.0 | 116.0 |
| 2024-06-19 | 24.13 (-0.1) | 8.24 (0.0) | 0.94 (-0.07) | -443 | 6.6 | 0 | 0.0 | -418 | 6.23 | 6714 | 122.5 | 124.5 | 128.0 | 122.5 |
| 2024-06-18 | 24.23 (+0.07) | 8.24 (+0.03) | 1.01 (+0.12) | 230 | 3.06 | 197 | 2.62 | 724 | 9.63 | 7519 | 123.0 | 119.0 | 126.0 | 117.0 |
| 2024-06-17 | 24.16 (0.0) | 8.21 (+0.01) | 0.89 (0.0) | -2 | 0.07 | 60 | 2.12 | -28 | 0.99 | 2826 | 119.0 | 119.5 | 122.0 | 119.0 |
| 2024-06-14 | 24.16 (-0.02) | 8.2 (0.0) | 0.89 (0.0) | -84 | 2.75 | -12 | 0.39 | -6 | 0.2 | 3050 | 118.0 | 119.5 | 121.5 | 118.0 |
| 2024-06-13 | 24.18 (-0.12) | 8.2 (-0.02) | 0.89 (0.0) | -688 | 16.42 | -139 | 3.32 | 15 | 0.36 | 4191 | 119.0 | 122.5 | 122.5 | 119.0 |
| 2024-06-12 | 24.3 (+0.01) | 8.22 (0.0) | 0.89 (-0.01) | 107 | 2.77 | 0 | 0.0 | -71 | 1.84 | 3866 | 120.0 | 120.0 | 122.0 | 118.5 |
| 2024-06-11 | 24.29 (+0.31) | 8.22 (+0.03) | 0.9 (-0.01) | 1831 | 29.1 | 186 | 2.96 | -24 | 0.38 | 6292 | 119.0 | 115.5 | 121.0 | 115.5 |
| 2024-06-07 | 23.98 (-0.06) | 8.19 (-0.1) | 0.91 (+0.01) | -326 | 12.78 | -577 | 22.62 | 48 | 1.88 | 2551 | 114.5 | 116.0 | 117.0 | 114.0 |
| 2024-06-06 | 24.04 (+0.1) | 8.29 (-0.19) | 0.9 (0.0) | 550 | 22.3 | -1170 | 47.45 | -25 | 1.01 | 2466 | 114.0 | 116.0 | 117.0 | 114.0 |
| 2024-06-05 | 23.94 (-0.07) | 8.48 (-0.01) | 0.9 (-0.03) | -351 | 24.34 | 0 | 0.0 | -183 | 12.69 | 1442 | 115.0 | 118.0 | 118.5 | 115.0 |
| 2024-06-04 | 24.01 (+0.04) | 8.49 (+0.02) | 0.93 (+0.01) | 240 | 7.8 | 69 | 2.24 | 71 | 2.31 | 3077 | 117.0 | 116.0 | 119.0 | 115.5 |
| 2024-06-03 | 23.97 (+0.3) | 8.47 (-0.28) | 0.92 (+0.02) | 1801 | 32.48 | -1636 | 29.5 | 123 | 2.22 | 5545 | 115.5 | 113.5 | 117.5 | 112.5 |
| 2024-05-31 | 23.67 (+0.86) | 8.75 (-1.18) | 0.9 (+0.02) | 5123 | 48.08 | -7001 | 65.71 | 92 | 0.86 | 10655 | 112.5 | 116.5 | 117.5 | 112.5 |
| 2024-05-30 | 22.81 (+0.16) | 9.93 (-0.35) | 0.88 (0.0) | 916 | 26.29 | -2039 | 58.52 | 29 | 0.83 | 3484 | 115.0 | 118.0 | 118.0 | 115.0 |
| 2024-05-29 | 22.65 (+0.22) | 10.28 (-0.17) | 0.88 (-0.03) | 1409 | 27.5 | -1028 | 20.07 | -171 | 3.34 | 5123 | 118.5 | 121.0 | 122.5 | 117.5 |
| 2024-05-28 | 22.43 (+0.29) | 10.45 (-0.09) | 0.91 (+0.04) | 1708 | 27.11 | -518 | 8.22 | 235 | 3.73 | 6301 | 120.5 | 115.0 | 121.5 | 114.0 |
| 2024-05-27 | 22.14 (+0.12) | 10.54 (-0.04) | 0.87 (-0.01) | -30 | 1.47 | -244 | 11.93 | -39 | 1.91 | 2045 | 113.5 | 113.5 | 116.0 | 113.0 |
| 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 | |||
| 2024-05-24 | 22.02 (-0.01) | 10.58 (-0.15) | 0.88 (0.0) | 93 | 2.2 | -883 | 20.9 | -14 | 0.33 | 4225 | 113.5 | 112.0 | 115.0 | 111.0 |
| 2024-05-23 | 22.03 (-0.14) | 10.73 (-0.25) | 0.88 (+0.01) | -930 | 15.77 | -1487 | 25.22 | 25 | 0.42 | 5897 | 112.0 | 119.5 | 120.0 | 112.0 |
| 2024-05-22 | 22.17 (-0.03) | 10.98 (-0.08) | 0.87 (+0.01) | -29 | 0.65 | -460 | 10.23 | 94 | 2.09 | 4495 | 120.5 | 124.5 | 124.5 | 120.5 |
| 2024-05-21 | 22.2 (+0.18) | 11.06 (-0.13) | 0.86 (-0.04) | 968 | 7.64 | -766 | 6.04 | -276 | 2.18 | 12676 | 124.0 | 130.0 | 130.0 | 122.5 |
| 2024-05-20 | 22.02 (+0.66) | 11.19 (-0.03) | 0.9 (+0.02) | 3926 | 35.89 | -200 | 1.83 | 126 | 1.15 | 10940 | 126.5 | 116.0 | 126.5 | 115.5 |
| 2024-05-17 | 21.36 (+0.07) | 11.22 (+0.03) | 0.88 (-0.01) | 233 | 7.28 | 184 | 5.75 | -19 | 0.59 | 3200 | 115.0 | 113.0 | 115.5 | 111.5 |
| 2024-05-16 | 21.29 (-0.27) | 11.19 (-0.01) | 0.89 (-0.02) | -1664 | 30.94 | -27 | 0.5 | -164 | 3.05 | 5379 | 112.0 | 117.0 | 117.0 | 112.0 |
| 2024-05-15 | 21.56 (-0.09) | 11.2 (-0.04) | 0.91 (+0.01) | -615 | 15.53 | -219 | 5.53 | 94 | 2.37 | 3960 | 115.5 | 118.0 | 118.5 | 115.0 |
| 2024-05-14 | 21.65 (-0.1) | 11.24 (+0.04) | 0.9 (+0.02) | -717 | 9.7 | 195 | 2.64 | 119 | 1.61 | 7390 | 116.5 | 115.0 | 119.5 | 115.0 |
| 2024-05-13 | 21.75 (+0.09) | 11.2 (-0.08) | 0.88 (+0.03) | 229 | 5.97 | -481 | 12.54 | 140 | 3.65 | 3837 | 111.5 | 112.5 | 114.5 | 110.0 |
| 2024-05-10 | 21.66 (-0.01) | 11.28 (-0.03) | 0.85 (-0.01) | -192 | 7.03 | -183 | 6.7 | -19 | 0.7 | 2730 | 114.0 | 115.0 | 116.0 | 113.5 |
| 2024-05-09 | 21.67 (-0.09) | 11.31 (-0.04) | 0.86 (-0.01) | -294 | 11.19 | -227 | 8.64 | -64 | 2.44 | 2627 | 114.5 | 117.5 | 118.0 | 114.0 |
| 2024-05-08 | 21.76 (-0.01) | 11.35 (-0.01) | 0.87 (-0.01) | -253 | 6.7 | -50 | 1.32 | -51 | 1.35 | 3776 | 116.0 | 118.0 | 118.0 | 115.0 |
| 2024-05-07 | 21.77 (-0.1) | 11.36 (+0.01) | 0.88 (+0.02) | -623 | 14.14 | 39 | 0.89 | 126 | 2.86 | 4405 | 114.0 | 115.0 | 116.0 | 112.0 |
| 2024-05-06 | 21.87 (-0.1) | 11.35 (0.0) | 0.86 (-0.03) | -763 | 17.03 | 14 | 0.31 | -215 | 4.8 | 4481 | 115.5 | 120.0 | 120.0 | 115.0 |
| 2024-05-03 | 21.97 (-0.15) | 11.35 (0.0) | 0.89 (-0.01) | -721 | 23.22 | 20 | 0.64 | -74 | 2.38 | 3105 | 119.5 | 121.0 | 124.0 | 119.5 |
| 2024-05-02 | 22.12 (-0.05) | 11.35 (0.0) | 0.9 (+0.01) | -259 | 5.02 | 0 | 0.0 | 107 | 2.07 | 5163 | 122.5 | 120.0 | 124.5 | 119.5 |
| 2024-04-30 | 22.17 (-0.14) | 11.35 (+0.01) | 0.89 (-0.02) | -885 | 21.97 | 53 | 1.32 | -129 | 3.2 | 4029 | 119.0 | 123.0 | 123.5 | 119.0 |
| 2024-04-29 | 22.31 (+0.13) | 11.34 (+0.02) | 0.91 (+0.02) | 583 | 14.93 | 89 | 2.28 | 136 | 3.48 | 3906 | 122.5 | 117.5 | 123.0 | 116.0 |
| 2024-04-26 | 22.18 (-0.08) | 11.32 (0.0) | 0.89 (-0.03) | -447 | 19.15 | 34 | 1.46 | -209 | 8.95 | 2334 | 116.0 | 118.0 | 120.0 | 115.5 |
| 2024-04-25 | 22.26 (+0.01) | 11.32 (+0.01) | 0.92 (+0.04) | 67 | 2.35 | 72 | 2.53 | 224 | 7.86 | 2851 | 117.5 | 117.5 | 120.0 | 115.0 |
| 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 | |||
| 2024-04-24 | 22.25 (-0.1) | 11.31 (+0.07) | 0.88 (+0.02) | -622 | 15.14 | 346 | 8.42 | 119 | 2.9 | 4108 | 117.5 | 120.0 | 121.5 | 117.0 |
| 2024-04-23 | 22.35 (-0.04) | 11.24 (+0.05) | 0.86 (-0.02) | -287 | 8.52 | 350 | 10.4 | -83 | 2.47 | 3367 | 119.5 | 122.0 | 123.5 | 118.0 |
| 2024-04-22 | 22.39 (+0.01) | 11.19 (+0.24) | 0.88 (-0.02) | -66 | 1.56 | 814 | 19.18 | -131 | 3.09 | 4244 | 121.0 | 123.0 | 126.5 | 120.0 |
| 2024-04-19 | 22.38 (-0.08) | 10.95 (+0.19) | 0.9 (-0.07) | -452 | 9.47 | 1145 | 24.0 | -404 | 8.47 | 4771 | 123.5 | 125.0 | 126.5 | 118.0 |
| 2024-04-18 | 22.46 (-0.11) | 10.76 (+0.05) | 0.97 (-0.02) | -473 | 10.52 | 257 | 5.72 | -124 | 2.76 | 4495 | 127.0 | 130.0 | 132.5 | 126.0 |
| 2024-04-17 | 22.57 (+0.03) | 10.71 (-0.13) | 0.99 (+0.07) | 5 | 0.06 | -752 | 9.75 | 381 | 4.94 | 7716 | 129.5 | 129.0 | 133.0 | 126.5 |
| 2024-04-16 | 22.54 (+0.04) | 10.84 (+0.02) | 0.92 (-0.06) | 212 | 3.39 | 102 | 1.63 | -359 | 5.74 | 6254 | 126.5 | 127.5 | 131.0 | 124.0 |
| 2024-04-15 | 22.5 (+0.05) | 10.82 (0.0) | 0.98 (-0.03) | 343 | 6.76 | 0 | 0.0 | -150 | 2.96 | 5076 | 127.5 | 132.0 | 132.0 | 126.5 |
| 2024-04-12 | 22.45 (+0.13) | 10.82 (-0.1) | 1.01 (+0.15) | 758 | 6.81 | -550 | 4.94 | 872 | 7.84 | 11125 | 131.5 | 125.0 | 134.5 | 124.5 |
| 2024-04-11 | 22.32 (+0.04) | 10.92 (-0.19) | 0.86 (+0.06) | 217 | 4.44 | -1166 | 23.85 | 342 | 7.0 | 4888 | 123.0 | 124.0 | 124.0 | 119.0 |
| 2024-04-10 | 22.28 (-0.03) | 11.11 (0.0) | 0.8 (+0.01) | 138 | 6.33 | -20 | 0.92 | 56 | 2.57 | 2179 | 123.0 | 123.5 | 124.0 | 121.0 |
| 2024-04-09 | 22.31 (-0.06) | 11.11 (+0.05) | 0.79 (+0.04) | -476 | 12.13 | 343 | 8.74 | 283 | 7.21 | 3925 | 122.5 | 122.5 | 125.0 | 121.5 |
| 2024-04-08 | 22.37 (-0.15) | 11.06 (+0.06) | 0.75 (+0.03) | -847 | 23.53 | 369 | 10.25 | 182 | 5.06 | 3599 | 122.0 | 121.0 | 123.5 | 119.5 |
| 2024-04-03 | 22.52 (-0.1) | 11.0 (0.0) | 0.72 (-0.01) | -586 | 18.94 | -51 | 1.65 | -81 | 2.62 | 3094 | 120.5 | 123.0 | 123.5 | 120.0 |
| 2024-04-02 | 22.62 (+0.12) | 11.0 (-0.09) | 0.73 (0.0) | 660 | 9.65 | -500 | 7.31 | 10 | 0.15 | 6836 | 123.5 | 123.0 | 128.0 | 122.0 |
| 2024-04-01 | 22.5 (-0.05) | 11.09 (+0.32) | 0.73 (-0.03) | -1239 | 15.83 | 1871 | 23.9 | -204 | 2.61 | 7829 | 123.0 | 122.5 | 126.0 | 120.0 |
| 2024-03-29 | 22.55 (-0.75) | 10.77 (+2.32) | 0.76 (-0.24) | -4423 | 17.19 | 13719 | 53.31 | -1409 | 5.48 | 25733 | 125.0 | 126.5 | 126.5 | 119.0 |
| 2024-03-28 | 23.3 (-0.68) | 8.45 (+0.95) | 1.0 (-0.06) | -4549 | 26.68 | 5650 | 33.14 | -322 | 1.89 | 17051 | 125.0 | 124.0 | 129.0 | 123.5 |
| 2024-03-27 | 23.98 (-0.21) | 7.5 (+0.48) | 1.06 (+0.04) | -1289 | 11.67 | 2821 | 25.54 | 231 | 2.09 | 11044 | 125.0 | 118.0 | 125.0 | 117.5 |
| 2024-03-26 | 24.19 (-0.23) | 7.02 (+0.42) | 1.02 (+0.01) | -1307 | 13.77 | 2477 | 26.09 | 36 | 0.38 | 9494 | 118.5 | 119.0 | 120.0 | 113.5 |
| 2024-03-25 | 24.42 (-0.3) | 6.6 (+0.02) | 1.01 (0.0) | -1691 | 30.49 | 118 | 2.13 | 0 | 0.0 | 5546 | 118.5 | 120.0 | 120.5 | 116.5 |
| 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 | |||
| 2024-03-22 | 24.72 (+0.01) | 6.58 (+0.07) | 1.01 (-0.04) | 2051 | 31.24 | 409 | 6.23 | -237 | 3.61 | 6566 | 118.0 | 119.0 | 119.5 | 116.5 |
| 2024-03-21 | 24.71 (+0.08) | 6.51 (-0.11) | 1.05 (-0.01) | 927 | 8.66 | -631 | 5.9 | -32 | 0.3 | 10702 | 120.0 | 122.5 | 124.0 | 117.0 |
| 2024-03-20 | 24.63 (-0.66) | 6.62 (+0.58) | 1.06 (-0.06) | -3927 | 24.04 | 3459 | 21.17 | -389 | 2.38 | 16337 | 121.5 | 123.5 | 126.0 | 119.0 |
| 2024-03-19 | 25.29 (-0.66) | 6.04 (+1.0) | 1.12 (-0.14) | -4093 | 22.31 | 5875 | 32.02 | -800 | 4.36 | 18346 | 126.5 | 125.5 | 127.5 | 121.5 |
| 2024-03-18 | 25.95 (-0.84) | 5.04 (+0.85) | 1.26 (+0.02) | -5000 | 22.58 | 5039 | 22.76 | 116 | 0.52 | 22143 | 125.0 | 115.0 | 125.0 | 115.0 |
| 2024-03-15 | 26.79 (-0.28) | 4.19 (+0.39) | 1.24 (+0.07) | -1686 | 11.25 | 2305 | 15.38 | 401 | 2.68 | 14983 | 115.5 | 112.0 | 116.5 | 108.5 |
| 2024-03-14 | 27.07 (-0.27) | 3.8 (+0.14) | 1.17 (-0.1) | -1582 | 10.84 | 832 | 5.7 | -600 | 4.11 | 14596 | 112.0 | 113.5 | 117.0 | 110.5 |
| 2024-03-13 | 27.34 (-0.01) | 3.66 (+0.27) | 1.27 (-0.1) | -62 | 0.26 | 1619 | 6.82 | -605 | 2.55 | 23750 | 113.0 | 110.5 | 114.5 | 106.5 |
| 2024-03-12 | 27.35 (-0.08) | 3.39 (+0.02) | 1.37 (+0.14) | -78 | 0.62 | 103 | 0.82 | 822 | 6.54 | 12571 | 108.0 | 98.1 | 108.0 | 97.1 |
| 2024-03-11 | 27.43 (+0.11) | 3.37 (-0.26) | 1.23 (+0.07) | 718 | 9.0 | -1552 | 19.45 | 413 | 5.18 | 7979 | 98.4 | 98.0 | 102.0 | 97.2 |
| 2024-03-08 | 27.32 (+0.38) | 3.63 (-0.23) | 1.16 (-0.08) | 2295 | 26.14 | -1351 | 15.39 | -444 | 5.06 | 8779 | 96.5 | 100.0 | 101.0 | 94.9 |
| 2024-03-07 | 26.94 (+0.17) | 3.86 (0.0) | 1.24 (-0.13) | 975 | 13.86 | -2 | 0.03 | -746 | 10.6 | 7036 | 99.9 | 102.5 | 103.0 | 98.0 |
| 2024-03-06 | 26.77 (+0.12) | 3.86 (+0.01) | 1.37 (+0.01) | 785 | 14.77 | 72 | 1.35 | 33 | 0.62 | 5316 | 103.0 | 100.0 | 105.0 | 100.0 |
| 2024-03-05 | 26.65 (+0.03) | 3.85 (0.0) | 1.36 (0.0) | 411 | 13.69 | -4 | 0.13 | 27 | 0.9 | 3002 | 100.0 | 100.0 | 102.0 | 99.1 |
| 2024-03-04 | 26.62 (-0.05) | 3.85 (0.0) | 1.36 (-0.08) | -238 | 6.2 | 0 | 0.0 | -482 | 12.57 | 3836 | 99.6 | 102.0 | 102.5 | 99.3 |
| 2024-03-01 | 26.67 (+0.08) | 3.85 (+0.04) | 1.44 (+0.03) | 509 | 8.29 | 249 | 4.06 | 186 | 3.03 | 6139 | 100.5 | 100.0 | 103.5 | 99.0 |
| 2024-02-29 | 26.59 (+0.16) | 3.81 (+0.02) | 1.41 (-0.07) | 768 | 8.88 | 100 | 1.16 | -420 | 4.86 | 8650 | 98.9 | 97.7 | 101.0 | 96.9 |
| 2024-02-27 | 26.43 (-0.37) | 3.79 (+0.04) | 1.48 (+0.14) | -2173 | 11.35 | 254 | 1.33 | 823 | 4.3 | 19139 | 99.1 | 95.8 | 103.5 | 94.9 |
| 2024-02-26 | 26.8 (+0.06) | 3.75 (+0.01) | 1.34 (+0.05) | 337 | 7.01 | 21 | 0.44 | 252 | 5.24 | 4807 | 95.0 | 93.5 | 95.7 | 92.1 |
| 2024-02-23 | 26.74 (-0.01) | 3.74 (-0.01) | 1.29 (-0.04) | -66 | 1.66 | -42 | 1.06 | -229 | 5.76 | 3973 | 93.0 | 95.6 | 95.8 | 92.7 |
| 2024-02-22 | 26.75 (-0.07) | 3.75 (0.0) | 1.33 (+0.08) | -440 | 5.85 | -1 | 0.01 | 511 | 6.79 | 7525 | 95.0 | 94.5 | 96.9 | 93.5 |
| 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 | |||
| 2024-02-21 | 26.82 (-0.06) | 3.75 (0.0) | 1.25 (-0.01) | -424 | 12.4 | 30 | 0.88 | -105 | 3.07 | 3420 | 93.0 | 92.4 | 93.2 | 91.1 |
| 2024-02-20 | 26.88 (-0.05) | 3.75 (+0.09) | 1.26 (-0.07) | -248 | 4.13 | 503 | 8.37 | -368 | 6.12 | 6012 | 91.8 | 94.8 | 94.8 | 90.2 |
| 2024-02-19 | 26.93 (+0.07) | 3.66 (+0.03) | 1.33 (-0.01) | 415 | 6.82 | 179 | 2.94 | -72 | 1.18 | 6084 | 93.5 | 92.4 | 94.9 | 91.6 |
| 2024-02-16 | 26.86 (-0.05) | 3.63 (+0.19) | 1.34 (+0.12) | -118 | 0.97 | 1100 | 9.03 | 730 | 6.0 | 12176 | 92.2 | 92.0 | 95.0 | 90.8 |
| 2024-02-15 | 26.91 (+0.19) | 3.44 (+0.12) | 1.22 (+0.18) | 1107 | 11.19 | 736 | 7.44 | 1059 | 10.7 | 9897 | 89.4 | 85.6 | 90.4 | 84.3 |
| 2024-02-05 | 26.72 (-0.02) | 3.32 (+0.01) | 1.04 (+0.02) | -416 | 9.4 | 42 | 0.95 | 91 | 2.06 | 4427 | 85.0 | 83.1 | 85.4 | 81.5 |
| 2024-02-02 | 26.74 (-0.09) | 3.31 (-0.01) | 1.02 (0.0) | -395 | 12.47 | -40 | 1.26 | -24 | 0.76 | 3167 | 83.0 | 84.9 | 84.9 | 82.8 |
| 2024-02-01 | 26.83 (+0.03) | 3.32 (0.0) | 1.02 (0.0) | 114 | 3.86 | 0 | 0.0 | 11 | 0.37 | 2952 | 84.1 | 85.3 | 86.0 | 84.1 |
| 2024-01-31 | 26.8 (+0.24) | 3.32 (0.0) | 1.02 (-0.03) | 1435 | 25.54 | 0 | 0.0 | -142 | 2.53 | 5618 | 85.3 | 86.2 | 86.8 | 83.9 |
| 2024-01-30 | 26.56 (+0.2) | 3.32 (0.0) | 1.05 (+0.01) | 1256 | 29.39 | -1 | 0.02 | 20 | 0.47 | 4274 | 86.0 | 86.5 | 86.9 | 85.6 |
| 2024-01-29 | 26.36 (+0.07) | 3.32 (+0.03) | 1.04 (+0.01) | 337 | 4.45 | 189 | 2.5 | 56 | 0.74 | 7566 | 86.7 | 86.7 | 87.7 | 85.2 |
| 2024-01-26 | 26.29 (+0.77) | 3.29 (+0.16) | 1.03 (-0.14) | 4297 | 20.44 | 906 | 4.31 | -818 | 3.89 | 21020 | 86.3 | 87.1 | 88.5 | 85.3 |
| 2024-01-25 | 25.52 (+1.05) | 3.13 (+0.17) | 1.17 (+0.09) | 6480 | 24.96 | 1044 | 4.02 | 548 | 2.11 | 25957 | 86.6 | 83.7 | 87.4 | 82.4 |
| 2024-01-24 | 24.47 (+0.25) | 2.96 (+0.06) | 1.08 (+0.11) | 1445 | 14.33 | 356 | 3.53 | 677 | 6.71 | 10083 | 81.0 | 80.4 | 82.5 | 79.2 |
| 2024-01-23 | 24.22 (+0.32) | 2.9 (+0.08) | 0.97 (+0.22) | 1899 | 19.73 | 460 | 4.78 | 1263 | 13.12 | 9625 | 80.2 | 76.4 | 80.2 | 76.2 |
| 2024-01-22 | 23.9 (-0.12) | 2.82 (+1.19) | 0.75 (+0.03) | -679 | 27.59 | -291 | 11.82 | 198 | 8.05 | 2461 | 76.0 | 77.6 | 77.6 | 75.8 |
| 2024-01-19 | 24.02 (-0.23) | 1.63 (+0.07) | 0.72 (-0.01) | -1435 | 37.25 | 426 | 11.06 | -58 | 1.51 | 3852 | 76.6 | 78.2 | 78.2 | 76.3 |
| 2024-01-18 | 24.25 (+0.21) | 1.56 (+0.04) | 0.73 (+0.02) | 1217 | 19.6 | 274 | 4.41 | 114 | 1.84 | 6208 | 77.6 | 75.9 | 77.9 | 75.2 |
| 2024-01-17 | 24.04 (+0.08) | 1.52 (-0.02) | 0.71 (-0.01) | 428 | 8.94 | -162 | 3.38 | -61 | 1.27 | 4790 | 76.5 | 77.1 | 78.1 | 75.6 |
| 2024-01-16 | 23.96 (-0.12) | 1.54 (+0.02) | 0.72 (+0.01) | -669 | 8.21 | 150 | 1.84 | 29 | 0.36 | 8144 | 76.7 | 77.2 | 78.6 | 76.5 |
| 2024-01-15 | 24.08 (+0.16) | 1.52 (-0.04) | 0.71 (0.0) | 964 | 45.13 | -226 | 10.58 | 29 | 1.36 | 2136 | 76.1 | 74.3 | 76.3 | 74.3 |
| 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 | |||
| 2024-01-12 | 23.92 (-0.15) | 1.56 (0.0) | 0.71 (+0.01) | -892 | 42.08 | 0 | 0.0 | 45 | 2.12 | 2120 | 74.0 | 75.5 | 75.5 | 74.0 |
| 2024-01-11 | 24.07 (+0.1) | 1.56 (0.0) | 0.7 (+0.02) | 594 | 33.22 | 0 | 0.0 | 122 | 6.82 | 1788 | 75.3 | 73.6 | 75.3 | 73.6 |
| 2024-01-10 | 23.97 (-0.1) | 1.56 (0.0) | 0.68 (0.0) | -561 | 18.81 | 0 | 0.0 | -15 | 0.5 | 2983 | 73.9 | 74.6 | 75.1 | 73.7 |
| 2024-01-09 | 24.07 (-0.06) | 1.56 (-0.01) | 0.68 (-0.02) | -425 | 20.5 | -63 | 3.04 | -97 | 4.68 | 2073 | 75.0 | 75.9 | 76.1 | 74.8 |
| 2024-01-08 | 24.13 (0.0) | 1.57 (-0.01) | 0.7 (0.0) | 104 | 7.25 | -52 | 3.62 | -3 | 0.21 | 1435 | 75.2 | 75.6 | 76.3 | 75.2 |
| 2024-01-05 | 24.13 (-0.01) | 1.58 (0.0) | 0.7 (-0.02) | -85 | 4.77 | 0 | 0.0 | -104 | 5.84 | 1781 | 75.1 | 75.8 | 76.2 | 75.0 |
| 2024-01-04 | 24.14 (-0.13) | 1.58 (+0.03) | 0.72 (-0.02) | -828 | 28.98 | 134 | 4.69 | -133 | 4.66 | 2857 | 75.4 | 76.5 | 77.1 | 75.3 |
| 2024-01-03 | 24.27 (-0.08) | 1.55 (+0.05) | 0.74 (+0.01) | -456 | 12.46 | 315 | 8.6 | 56 | 1.53 | 3661 | 76.5 | 75.7 | 77.1 | 75.0 |
| 2024-01-02 | 24.35 (-0.1) | 1.5 (-0.16) | 0.73 (+0.01) | -563 | 10.8 | -973 | 18.66 | 50 | 0.96 | 5214 | 75.6 | 76.3 | 77.8 | 75.4 |
| 2023-12-29 | 24.45 (+0.29) | 1.66 (-0.37) | 0.72 (0.0) | 1686 | 31.6 | -2184 | 40.94 | 34 | 0.64 | 5335 | 76.0 | 75.4 | 76.0 | 74.8 |
| 2023-12-28 | 24.16 (-0.24) | 2.03 (-0.22) | 0.72 (+0.01) | -1453 | 29.44 | -1279 | 25.92 | 39 | 0.79 | 4935 | 75.2 | 76.0 | 76.0 | 74.7 |
| 2023-12-27 | 24.4 (-0.15) | 2.25 (0.0) | 0.71 (-0.01) | -921 | 47.5 | -18 | 0.93 | -28 | 1.44 | 1939 | 75.6 | 75.9 | 76.0 | 75.4 |
| 2023-12-26 | 24.55 (-0.03) | 2.25 (-0.1) | 0.72 (+0.01) | -170 | 8.3 | -589 | 28.76 | 25 | 1.22 | 2048 | 75.6 | 75.7 | 76.2 | 75.2 |
| 2023-12-25 | 24.58 (-0.13) | 2.35 (0.0) | 0.71 (0.0) | -820 | 47.81 | 0 | 0.0 | 10 | 0.58 | 1715 | 75.5 | 76.7 | 76.7 | 75.5 |
| 2023-12-22 | 24.71 (-0.19) | 2.35 (-0.05) | 0.71 (+0.01) | -1146 | 34.08 | -300 | 8.92 | 28 | 0.83 | 3363 | 75.8 | 76.4 | 77.4 | 75.7 |
| 2023-12-21 | 24.9 (-0.08) | 2.4 (-0.35) | 0.7 (+0.01) | -576 | 10.47 | -2036 | 37.01 | 97 | 1.76 | 5501 | 76.1 | 77.0 | 78.4 | 76.0 |
| 2023-12-20 | 24.98 (-0.17) | 2.75 (+0.07) | 0.69 (-0.02) | -1093 | 33.01 | 387 | 11.69 | -105 | 3.17 | 3311 | 77.5 | 78.7 | 78.9 | 77.3 |
| 2023-12-19 | 25.15 (+0.09) | 2.68 (-0.1) | 0.71 (-0.05) | 488 | 8.73 | -594 | 10.62 | -313 | 5.6 | 5593 | 78.0 | 79.3 | 79.6 | 77.5 |
| 2023-12-18 | 25.06 (-0.11) | 2.78 (-0.2) | 0.76 (-0.1) | -681 | 5.1 | -1168 | 8.75 | -589 | 4.41 | 13341 | 79.2 | 85.1 | 85.1 | 79.1 |
| 2023-12-15 | 25.17 (-0.08) | 2.98 (+0.03) | 0.86 (-0.03) | -423 | 3.31 | 177 | 1.38 | -162 | 1.27 | 12790 | 85.1 | 86.8 | 88.0 | 85.1 |
| 2023-12-14 | 25.25 (+0.21) | 2.95 (+0.07) | 0.89 (+0.01) | 1260 | 28.04 | 415 | 9.24 | 22 | 0.49 | 4493 | 85.4 | 85.9 | 86.4 | 84.7 |
| 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 | |||
| 2023-12-13 | 25.04 (0.0) | 2.88 (+0.02) | 0.88 (-0.03) | -16 | 0.3 | 139 | 2.59 | -171 | 3.18 | 5377 | 85.0 | 86.5 | 86.7 | 85.0 |
| 2023-12-12 | 25.04 (-0.05) | 2.86 (+0.21) | 0.91 (-0.02) | -91 | 1.2 | 1200 | 15.77 | -132 | 1.73 | 7609 | 85.7 | 86.1 | 86.7 | 84.5 |
| 2023-12-11 | 25.09 (-0.09) | 2.65 (+0.01) | 0.93 (-0.01) | -592 | 8.16 | 55 | 0.76 | -15 | 0.21 | 7256 | 85.4 | 85.2 | 86.7 | 84.0 |
| 2023-12-08 | 25.18 (-0.29) | 2.64 (+0.1) | 0.94 (-0.05) | -1359 | 12.66 | 592 | 5.52 | -310 | 2.89 | 10733 | 84.3 | 85.1 | 85.8 | 83.4 |
| 2023-12-07 | 25.47 (+0.21) | 2.54 (0.0) | 0.99 (-0.11) | 1276 | 5.19 | -3 | 0.01 | -678 | 2.76 | 24583 | 84.6 | 87.5 | 88.7 | 84.2 |
| 2023-12-06 | 25.26 (+0.28) | 2.54 (+0.02) | 1.1 (+0.01) | 1787 | 5.4 | 118 | 0.36 | 103 | 0.31 | 33092 | 87.0 | 85.2 | 88.7 | 83.1 |
| 2023-12-05 | 24.98 (+0.25) | 2.52 (+0.25) | 1.09 (+0.15) | 1523 | 7.85 | 1508 | 7.78 | 843 | 4.35 | 19390 | 82.4 | 77.1 | 82.4 | 76.7 |
| 2023-12-04 | 24.73 (0.0) | 2.27 (0.0) | 0.94 (+0.01) | -17 | 0.31 | 0 | 0.0 | 103 | 1.89 | 5439 | 77.5 | 77.7 | 79.0 | 77.5 |
| 2023-12-01 | 24.73 (+0.27) | 2.27 (+0.09) | 0.93 (+0.06) | 1574 | 32.29 | 500 | 10.26 | 318 | 6.52 | 4875 | 76.9 | 74.6 | 77.2 | 74.1 |
| 2023-11-30 | 24.46 (-0.28) | 2.18 (+0.13) | 0.87 (-0.02) | -1728 | 31.92 | 790 | 14.59 | -102 | 1.88 | 5414 | 74.4 | 75.3 | 75.4 | 74.1 |
| 2023-11-29 | 24.74 (-0.29) | 2.05 (-0.2) | 0.89 (+0.01) | -1801 | 29.32 | -1186 | 19.31 | 46 | 0.75 | 6143 | 75.4 | 77.0 | 77.9 | 75.2 |
| 2023-11-28 | 25.03 (-0.02) | 2.25 (+0.04) | 0.88 (+0.06) | -95 | 2.2 | 250 | 5.78 | 348 | 8.05 | 4323 | 76.5 | 74.9 | 76.6 | 74.5 |
| 2023-11-27 | 25.05 (-0.1) | 2.21 (-0.01) | 0.82 (-0.04) | -621 | 20.97 | -54 | 1.82 | -195 | 6.59 | 2961 | 74.0 | 75.4 | 75.8 | 73.8 |
| 2023-11-24 | 25.15 (+0.1) | 2.22 (-0.05) | 0.86 (0.0) | 631 | 17.42 | -317 | 8.75 | -5 | 0.14 | 3623 | 75.4 | 75.7 | 75.7 | 74.6 |
| 2023-11-23 | 25.05 (+0.05) | 2.27 (0.0) | 0.86 (0.0) | 254 | 6.68 | -8 | 0.21 | -39 | 1.03 | 3801 | 75.3 | 76.1 | 76.2 | 75.0 |
| 2023-11-22 | 25.0 (+0.09) | 2.27 (-0.25) | 0.86 (-0.01) | 503 | 8.71 | -1432 | 24.78 | -67 | 1.16 | 5778 | 76.1 | 76.7 | 77.0 | 75.2 |
| 2023-11-21 | 24.91 (-0.03) | 2.52 (0.0) | 0.87 (0.0) | -171 | 5.66 | -46 | 1.52 | 0 | 0.0 | 3022 | 76.5 | 77.2 | 77.8 | 76.2 |
| 2023-11-20 | 24.94 (+0.1) | 2.52 (-0.17) | 0.87 (0.0) | 579 | 14.61 | -1001 | 25.27 | 12 | 0.3 | 3962 | 76.8 | 77.7 | 77.7 | 76.4 |
| 2023-11-17 | 24.84 (+0.11) | 2.69 (-0.19) | 0.87 (-0.01) | 805 | 15.91 | -1112 | 21.98 | -35 | 0.69 | 5060 | 77.5 | 77.8 | 78.6 | 76.6 |
| 2023-11-16 | 24.73 (+0.02) | 2.88 (-0.11) | 0.88 (+0.02) | 103 | 2.99 | -617 | 17.89 | 93 | 2.7 | 3449 | 78.2 | 79.0 | 79.4 | 77.8 |
| 2023-11-15 | 24.71 (-0.08) | 2.99 (+0.09) | 0.86 (-0.07) | -466 | 9.17 | 488 | 9.61 | -421 | 8.29 | 5080 | 78.4 | 79.6 | 80.2 | 78.4 |
| 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 | |||
| 2023-11-14 | 24.79 (0.0) | 2.9 (-0.03) | 0.93 (-0.01) | -166 | 5.98 | -181 | 6.52 | -62 | 2.23 | 2778 | 78.4 | 78.2 | 79.1 | 77.5 |
| 2023-11-13 | 24.79 (+0.04) | 2.93 (+0.02) | 0.94 (-0.01) | 221 | 9.23 | 112 | 4.68 | -46 | 1.92 | 2394 | 78.4 | 79.0 | 79.3 | 77.9 |
| 2023-11-10 | 24.75 (-0.2) | 2.91 (+0.06) | 0.95 (-0.03) | -1033 | 20.17 | 401 | 7.83 | -170 | 3.32 | 5121 | 78.5 | 80.0 | 80.0 | 77.6 |
| 2023-11-09 | 24.95 (-0.22) | 2.85 (+0.07) | 0.98 (-0.02) | -1214 | 13.04 | 403 | 4.33 | -96 | 1.03 | 9310 | 80.0 | 80.1 | 81.8 | 79.0 |
| 2023-11-08 | 25.17 (-0.22) | 2.78 (+0.3) | 1.0 (0.0) | -1335 | 15.81 | 1737 | 20.57 | -31 | 0.37 | 8445 | 79.6 | 79.2 | 80.8 | 78.4 |
| 2023-11-07 | 25.39 (-0.23) | 2.48 (+0.06) | 1.0 (+0.06) | -1471 | 27.23 | 410 | 7.59 | 346 | 6.41 | 5402 | 79.0 | 77.5 | 79.0 | 76.6 |
| 2023-11-06 | 25.62 (-0.07) | 2.42 (+0.09) | 0.94 (+0.03) | -413 | 17.94 | 484 | 21.03 | 225 | 9.77 | 2302 | 76.8 | 76.6 | 77.3 | 76.5 |
| 2023-11-03 | 25.69 (-0.16) | 2.33 (+0.06) | 0.91 (-0.01) | -873 | 22.26 | 383 | 9.77 | -73 | 1.86 | 3921 | 75.8 | 77.2 | 77.4 | 75.6 |
| 2023-11-02 | 25.85 (-0.16) | 2.27 (+0.03) | 0.92 (0.0) | -919 | 15.7 | 199 | 3.4 | -40 | 0.68 | 5853 | 76.8 | 74.5 | 77.8 | 74.5 |
| 2023-11-01 | 26.01 (+0.39) | 2.24 (+0.09) | 0.92 (0.0) | 2268 | 24.81 | 503 | 5.5 | 12 | 0.13 | 9140 | 74.0 | 73.9 | 74.0 | 71.4 |
| 2023-10-31 | 25.62 (+0.33) | 2.15 (-0.03) | 0.92 (-0.01) | 2147 | 33.78 | -156 | 2.45 | -26 | 0.41 | 6355 | 73.3 | 75.4 | 76.7 | 73.0 |
| 2023-10-30 | 25.29 (-0.09) | 2.18 (-0.12) | 0.93 (+0.01) | -309 | 4.86 | -748 | 11.76 | 31 | 0.49 | 6363 | 75.3 | 77.4 | 77.4 | 74.7 |
| 2023-10-27 | 25.38 (+0.07) | 2.3 (-0.02) | 0.92 (-0.04) | 413 | 6.78 | -91 | 1.49 | -242 | 3.97 | 6090 | 76.4 | 76.4 | 77.3 | 75.1 |
| 2023-10-26 | 25.31 (+0.39) | 2.32 (-1.76) | 0.96 (0.0) | 2340 | 30.12 | -2501 | 32.19 | -13 | 0.17 | 7770 | 76.4 | 77.0 | 77.9 | 76.2 |
| 2023-10-25 | 24.92 (-0.18) | 4.08 (+0.05) | 0.96 (-0.01) | -345 | 11.17 | 300 | 9.72 | -33 | 1.07 | 3088 | 78.0 | 79.2 | 79.4 | 78.0 |
| 2023-10-24 | 25.1 (-0.13) | 4.03 (+0.07) | 0.97 (-0.04) | -492 | 7.78 | 379 | 5.99 | -243 | 3.84 | 6324 | 78.3 | 78.9 | 79.3 | 77.1 |
| 2023-10-23 | 25.23 (+0.25) | 3.96 (-0.12) | 1.01 (-0.04) | 1432 | 23.74 | -667 | 11.06 | -214 | 3.55 | 6031 | 78.9 | 77.8 | 79.4 | 77.1 |
| 2023-10-20 | 24.98 (+0.57) | 4.08 (-0.06) | 1.05 (-0.1) | 3437 | 28.45 | -359 | 2.97 | -629 | 5.21 | 12081 | 78.3 | 80.4 | 80.5 | 78.0 |
| 2023-10-19 | 24.41 (+0.07) | 4.14 (-0.05) | 1.15 (-0.01) | 16 | 0.14 | -324 | 2.89 | -21 | 0.19 | 11222 | 81.7 | 82.9 | 83.5 | 80.8 |
| 2023-10-18 | 24.34 (+0.02) | 4.19 (+0.03) | 1.16 (-0.03) | 146 | 1.77 | 212 | 2.57 | -187 | 2.27 | 8249 | 82.6 | 82.4 | 84.1 | 82.0 |
| 2023-10-17 | 24.32 (-0.44) | 4.16 (+0.14) | 1.19 (-0.05) | -2322 | 17.84 | 800 | 6.15 | -289 | 2.22 | 13013 | 82.5 | 85.1 | 85.4 | 82.0 |
| 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 | |||
| 2023-10-16 | 24.76 (+0.05) | 4.02 (0.0) | 1.24 (-0.07) | 377 | 4.17 | 0 | 0.0 | -426 | 4.71 | 9035 | 83.8 | 84.2 | 85.2 | 82.6 |
| 2023-10-13 | 24.71 (-0.25) | 4.02 (+0.08) | 1.31 (+0.04) | -2329 | 9.37 | 500 | 2.01 | 250 | 1.01 | 24866 | 83.4 | 86.5 | 86.5 | 82.3 |
| 2023-10-12 | 24.96 (+0.58) | 3.94 (-0.19) | 1.27 (+0.13) | 3219 | 9.08 | -1141 | 3.22 | 782 | 2.21 | 35459 | 86.7 | 81.0 | 86.7 | 80.6 |
| 2023-10-11 | 24.38 (+0.15) | 4.13 (+0.05) | 1.14 (+0.01) | 1531 | 17.16 | 274 | 3.07 | 15 | 0.17 | 8922 | 78.9 | 78.7 | 79.4 | 76.6 |
| 2023-10-06 | 24.23 (-0.23) | 4.08 (+0.13) | 1.13 (-0.06) | -1437 | 23.45 | 800 | 13.05 | -334 | 5.45 | 6129 | 77.6 | 78.8 | 79.5 | 77.4 |
| 2023-10-05 | 24.46 (-0.14) | 3.95 (-0.03) | 1.19 (0.0) | -793 | 4.6 | -178 | 1.03 | 7 | 0.04 | 17254 | 78.3 | 79.5 | 81.3 | 77.8 |
| 2023-10-04 | 24.6 (-0.06) | 3.98 (-0.02) | 1.19 (-0.04) | -243 | 4.61 | -117 | 2.22 | -229 | 4.35 | 5269 | 77.0 | 78.5 | 78.5 | 76.4 |
| 2023-10-03 | 24.66 (+0.33) | 4.0 (+0.03) | 1.23 (-0.02) | 2043 | 29.81 | 154 | 2.25 | -121 | 1.77 | 6854 | 78.7 | 77.8 | 79.5 | 77.5 |
| 2023-10-02 | 24.33 (+0.56) | 3.97 (-0.12) | 1.25 (+0.01) | 3316 | 31.37 | -695 | 6.57 | 48 | 0.45 | 10572 | 77.8 | 78.0 | 78.8 | 76.0 |
| 2023-09-28 | 23.77 (+0.08) | 4.09 (0.0) | 1.24 (-0.02) | 756 | 9.82 | 0 | 0.0 | -104 | 1.35 | 7697 | 78.3 | 79.5 | 79.5 | 77.5 |
| 2023-09-27 | 23.69 (+0.27) | 4.09 (-0.03) | 1.26 (0.0) | 1625 | 23.95 | -160 | 2.36 | -42 | 0.62 | 6784 | 78.8 | 77.9 | 79.8 | 77.9 |
| 2023-09-26 | 23.42 (+0.02) | 4.12 (+0.21) | 1.26 (-0.01) | -50 | 0.4 | 1199 | 9.52 | -58 | 0.46 | 12595 | 78.3 | 80.0 | 80.9 | 77.9 |
| 2023-09-25 | 23.4 (-0.19) | 3.91 (+0.19) | 1.27 (+0.03) | -1754 | 16.0 | 1140 | 10.4 | 191 | 1.74 | 10961 | 78.8 | 79.6 | 79.8 | 78.1 |
| 2023-09-22 | 23.59 (+0.05) | 3.72 (0.0) | 1.24 (-0.06) | 366 | 3.81 | 0 | 0.0 | -352 | 3.67 | 9603 | 79.4 | 77.4 | 79.4 | 75.5 |
| 2023-09-21 | 23.54 (-0.22) | 3.72 (+0.04) | 1.3 (-0.08) | -1576 | 14.01 | 211 | 1.88 | -445 | 3.96 | 11246 | 77.9 | 77.8 | 78.8 | 76.9 |
| 2023-09-20 | 23.76 (-0.23) | 3.68 (+0.19) | 1.38 (-0.06) | -1651 | 6.53 | 1168 | 4.62 | -358 | 1.42 | 25269 | 78.0 | 79.8 | 81.4 | 77.2 |
| 2023-09-19 | 23.99 (-0.03) | 3.49 (+0.43) | 1.44 (+0.11) | 182 | 0.6 | 2555 | 8.48 | 622 | 2.06 | 30146 | 79.1 | 76.9 | 80.7 | 76.7 |
| 2023-09-18 | 24.02 (+0.17) | 3.06 (+0.11) | 1.33 (+0.01) | 983 | 7.82 | 653 | 5.2 | 98 | 0.78 | 12563 | 76.4 | 74.5 | 76.8 | 74.3 |
| 2023-09-15 | 23.85 (+0.02) | 2.95 (0.0) | 1.32 (-0.16) | 1279 | 7.36 | 0 | 0.0 | -955 | 5.5 | 17367 | 74.1 | 75.6 | 75.6 | 72.5 |
| 2023-09-14 | 23.83 (+0.18) | 2.95 (-0.06) | 1.48 (+0.01) | 671 | 2.12 | -376 | 1.19 | 18 | 0.06 | 31725 | 75.6 | 75.9 | 78.4 | 74.6 |
| 2023-09-13 | 23.65 (+0.25) | 3.01 (+0.22) | 1.47 (+0.05) | 1432 | 2.43 | 1265 | 2.14 | 309 | 0.52 | 59015 | 74.4 | 74.6 | 80.4 | 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 | |||
| 2023-09-12 | 23.4 (-0.14) | 2.79 (+0.2) | 1.42 (-0.04) | -683 | 2.44 | 1202 | 4.29 | -204 | 0.73 | 28006 | 73.5 | 72.5 | 75.1 | 71.8 |
| 2023-09-11 | 23.54 (-0.34) | 2.59 (+0.1) | 1.46 (+0.06) | -2316 | 9.85 | 578 | 2.46 | 339 | 1.44 | 23514 | 72.4 | 70.5 | 72.9 | 69.8 |
| 2023-09-08 | 23.88 (+0.29) | 2.49 (+0.06) | 1.4 (+0.03) | 2063 | 8.42 | 373 | 1.52 | 184 | 0.75 | 24509 | 69.8 | 68.8 | 71.3 | 68.2 |
| 2023-09-07 | 23.59 (+0.1) | 2.43 (+0.02) | 1.37 (-0.03) | 532 | 6.78 | 126 | 1.61 | -212 | 2.7 | 7841 | 67.4 | 68.1 | 69.4 | 67.4 |
| 2023-09-06 | 23.49 (-0.03) | 2.41 (+0.05) | 1.4 (+0.08) | -181 | 3.79 | 314 | 6.57 | 512 | 10.71 | 4779 | 67.9 | 68.4 | 68.5 | 67.3 |
| 2023-09-05 | 23.52 (-0.09) | 2.36 (+0.09) | 1.32 (-0.03) | -600 | 8.79 | 534 | 7.83 | -190 | 2.78 | 6824 | 68.0 | 68.0 | 68.9 | 66.8 |
| 2023-09-04 | 23.61 (-0.08) | 2.27 (+0.16) | 1.35 (+0.02) | -604 | 5.82 | 937 | 9.03 | 133 | 1.28 | 10371 | 68.1 | 67.3 | 69.0 | 66.2 |
| 2023-09-01 | 23.69 (-0.16) | 2.11 (+0.18) | 1.33 (-0.03) | -1005 | 13.8 | 1079 | 14.82 | -219 | 3.01 | 7282 | 66.4 | 67.5 | 68.2 | 66.4 |
| 2023-08-31 | 23.85 (+0.44) | 1.93 (0.0) | 1.36 (+0.01) | 2320 | 10.89 | 3 | 0.01 | 80 | 0.38 | 21295 | 67.9 | 66.0 | 69.7 | 65.1 |
| 2023-08-30 | 23.41 (+0.03) | 1.93 (+0.33) | 1.35 (+0.04) | -76 | 0.26 | 1928 | 6.63 | 262 | 0.9 | 29066 | 66.3 | 64.2 | 67.5 | 63.2 |
| 2023-08-29 | 23.38 (+0.12) | 1.6 (+0.12) | 1.31 (+0.26) | 743 | 7.75 | 687 | 7.16 | 1514 | 15.78 | 9593 | 63.9 | 61.9 | 63.9 | 61.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-23 | 18.66 (-0.35) | 10.77 (+0.04) | 1.06 (-0.01) | -1662 | 17.65 | 216 | 2.29 | -74 | 0.79 | 9414 | 91.4 | 91.5 | 94.6 | 90.5 |
| 2024-08-16 | 19.01 (-0.23) | 10.73 (+0.01) | 1.07 (-0.01) | -1213 | 14.75 | 48 | 0.58 | -33 | 0.4 | 8224 | 90.9 | 90.8 | 93.5 | 89.9 |
| 2024-08-09 | 19.24 (+0.23) | 10.72 (+0.02) | 1.08 (-0.13) | 1369 | 7.96 | 155 | 0.9 | -765 | 4.45 | 17192 | 89.5 | 90.3 | 92.6 | 80.8 |
| 2024-08-02 | 19.01 (-0.27) | 10.7 (+0.25) | 1.21 (-0.05) | -1425 | 9.74 | 1464 | 10.01 | -296 | 2.02 | 14626 | 92.6 | 96.0 | 97.0 | 91.4 |
| 2024-07-26 | 19.28 (+0.04) | 10.45 (-0.01) | 1.26 (+0.02) | 512 | 4.57 | -4 | 0.04 | 100 | 0.89 | 11208 | 95.2 | 99.0 | 99.3 | 94.1 |
| 2024-07-19 | 19.24 (-0.46) | 10.46 (-0.3) | 1.24 (+0.03) | -2747 | 14.76 | -1761 | 9.46 | 205 | 1.1 | 18616 | 97.7 | 103.0 | 104.0 | 97.0 |
| 2024-07-12 | 19.7 (+0.14) | 10.76 (-0.38) | 1.21 (+0.03) | 1105 | 6.46 | -2238 | 13.08 | 144 | 0.84 | 17109 | 102.5 | 109.0 | 109.5 | 100.5 |
| 2024-07-05 | 19.56 (-0.33) | 11.14 (+0.18) | 1.18 (+0.15) | -2171 | 20.32 | 1032 | 9.66 | 900 | 8.42 | 10683 | 109.5 | 109.0 | 112.0 | 106.0 |
| 2024-06-28 | 19.89 (-3.78) | 10.96 (+2.36) | 1.03 (+0.04) | -22845 | 42.12 | 13975 | 25.77 | 226 | 0.42 | 54234 | 108.0 | 117.5 | 117.5 | 108.0 |
| 2024-06-21 | 23.67 (-0.49) | 8.6 (+0.4) | 0.99 (+0.1) | -2980 | 8.54 | 2395 | 6.87 | 585 | 1.68 | 34886 | 117.5 | 119.5 | 128.0 | 116.0 |
| 2024-06-14 | 24.16 (+0.18) | 8.2 (+0.01) | 0.89 (-0.02) | 1166 | 6.7 | 35 | 0.2 | -86 | 0.49 | 17401 | 118.0 | 115.5 | 122.5 | 115.5 |
| 2024-06-07 | 23.98 (+0.31) | 8.19 (-0.56) | 0.91 (+0.01) | 1914 | 12.69 | -3314 | 21.97 | 34 | 0.23 | 15083 | 114.5 | 113.5 | 119.0 | 112.5 |
| 2024-05-31 | 23.67 (+1.65) | 8.75 (-1.83) | 0.9 (+0.02) | 9126 | 33.05 | -10830 | 39.22 | 146 | 0.53 | 27611 | 112.5 | 113.5 | 122.5 | 112.5 |
| 2024-05-24 | 22.02 (+0.66) | 10.58 (-0.64) | 0.88 (0.0) | 4028 | 10.53 | -3796 | 9.93 | -45 | 0.12 | 38235 | 113.5 | 116.0 | 130.0 | 111.0 |
| 2024-05-17 | 21.36 (-0.3) | 11.22 (-0.06) | 0.88 (+0.03) | -2534 | 10.66 | -348 | 1.46 | 170 | 0.72 | 23768 | 115.0 | 112.5 | 119.5 | 110.0 |
| 2024-05-10 | 21.66 (-0.31) | 11.28 (-0.07) | 0.85 (-0.04) | -2125 | 11.79 | -407 | 2.26 | -223 | 1.24 | 18022 | 114.0 | 120.0 | 120.0 | 112.0 |
| 2024-05-03 | 21.97 (-0.21) | 11.35 (+0.03) | 0.89 (0.0) | -1282 | 7.91 | 162 | 1.0 | 40 | 0.25 | 16205 | 119.5 | 117.5 | 124.5 | 116.0 |
| 2024-04-26 | 22.18 (-0.2) | 11.32 (+0.37) | 0.89 (-0.01) | -1355 | 8.01 | 1616 | 9.56 | -80 | 0.47 | 16907 | 116.0 | 123.0 | 126.5 | 115.0 |
| 2024-04-19 | 22.38 (-0.07) | 10.95 (+0.13) | 0.9 (-0.11) | -365 | 1.29 | 752 | 2.66 | -656 | 2.32 | 28314 | 123.5 | 132.0 | 133.0 | 118.0 |
| 2024-04-12 | 22.45 (-0.07) | 10.82 (-0.18) | 1.01 (+0.29) | -210 | 0.82 | -1024 | 3.98 | 1735 | 6.75 | 25718 | 131.5 | 121.0 | 134.5 | 119.0 |
| 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 | 22.52 (-0.03) | 11.0 (+0.23) | 0.72 (-0.04) | -1165 | 6.56 | 1320 | 7.43 | -275 | 1.55 | 17760 | 120.5 | 122.5 | 128.0 | 120.0 |
| 2024-03-29 | 22.55 (-2.17) | 10.77 (+4.19) | 0.76 (-0.25) | -13259 | 19.25 | 24785 | 35.99 | -1464 | 2.13 | 68870 | 125.0 | 120.0 | 129.0 | 113.5 |
| 2024-03-22 | 24.72 (-2.07) | 6.58 (+2.39) | 1.01 (-0.23) | -10042 | 13.55 | 14151 | 19.1 | -1342 | 1.81 | 74097 | 118.0 | 115.0 | 127.5 | 115.0 |
| 2024-03-15 | 26.79 (-0.53) | 4.19 (+0.56) | 1.24 (+0.08) | -2690 | 3.64 | 3307 | 4.48 | 431 | 0.58 | 73880 | 115.5 | 98.0 | 117.0 | 97.1 |
| 2024-03-08 | 27.32 (+0.65) | 3.63 (-0.22) | 1.16 (-0.28) | 4228 | 15.12 | -1285 | 4.59 | -1612 | 5.76 | 27971 | 96.5 | 102.0 | 105.0 | 94.9 |
| 2024-03-01 | 26.67 (-0.07) | 3.85 (+0.11) | 1.44 (+0.15) | -559 | 1.44 | 624 | 1.61 | 841 | 2.17 | 38736 | 100.5 | 93.5 | 103.5 | 92.1 |
| 2024-02-23 | 26.74 (-0.12) | 3.74 (+0.11) | 1.29 (-0.05) | -763 | 2.82 | 669 | 2.48 | -263 | 0.97 | 27015 | 93.0 | 92.4 | 96.9 | 90.2 |
| 2024-02-16 | 26.86 (+0.14) | 3.63 (+0.31) | 1.34 (+0.3) | 989 | 4.48 | 1836 | 8.32 | 1789 | 8.1 | 22073 | 92.2 | 85.6 | 95.0 | 84.3 |
| 2024-02-05 | 26.72 (-0.02) | 3.32 (+0.01) | 1.04 (+0.02) | -416 | 9.4 | 42 | 0.95 | 91 | 2.06 | 4427 | 85.0 | 83.1 | 85.4 | 81.5 |
| 2024-02-02 | 26.74 (+0.45) | 3.31 (+0.02) | 1.02 (-0.01) | 2747 | 11.65 | 148 | 0.63 | -79 | 0.34 | 23579 | 83.0 | 86.7 | 87.7 | 82.8 |
| 2024-01-26 | 26.29 (+2.27) | 3.29 (+1.66) | 1.03 (+0.31) | 13442 | 19.44 | 2475 | 3.58 | 1868 | 2.7 | 69148 | 86.3 | 77.6 | 88.5 | 75.8 |
| 2024-01-19 | 24.02 (+0.1) | 1.63 (+0.07) | 0.72 (+0.01) | 505 | 2.01 | 462 | 1.84 | 53 | 0.21 | 25131 | 76.6 | 74.3 | 78.6 | 74.3 |
| 2024-01-12 | 23.92 (-0.21) | 1.56 (-0.02) | 0.71 (+0.01) | -1180 | 11.35 | -115 | 1.11 | 52 | 0.5 | 10401 | 74.0 | 75.6 | 76.3 | 73.6 |
| 2024-01-05 | 24.13 (-0.32) | 1.58 (-0.08) | 0.7 (-0.02) | -1932 | 14.3 | -524 | 3.88 | -131 | 0.97 | 13514 | 75.1 | 76.3 | 77.8 | 75.0 |
| 2023-12-29 | 24.45 (-0.26) | 1.66 (-0.69) | 0.72 (+0.01) | -1678 | 10.5 | -4070 | 25.48 | 80 | 0.5 | 15974 | 76.0 | 76.7 | 76.7 | 74.7 |
| 2023-12-22 | 24.71 (-0.46) | 2.35 (-0.63) | 0.71 (-0.15) | -3008 | 9.67 | -3711 | 11.93 | -882 | 2.84 | 31111 | 75.8 | 85.1 | 85.1 | 75.7 |
| 2023-12-15 | 25.17 (-0.01) | 2.98 (+0.34) | 0.86 (-0.08) | 138 | 0.37 | 1986 | 5.29 | -458 | 1.22 | 37528 | 85.1 | 85.2 | 88.0 | 84.0 |
| 2023-12-08 | 25.18 (+0.45) | 2.64 (+0.37) | 0.94 (+0.01) | 3210 | 3.44 | 2215 | 2.38 | 61 | 0.07 | 93238 | 84.3 | 77.7 | 88.7 | 76.7 |
| 2023-12-01 | 24.73 (-0.42) | 2.27 (+0.05) | 0.93 (+0.07) | -2671 | 11.26 | 300 | 1.26 | 415 | 1.75 | 23719 | 76.9 | 75.4 | 77.9 | 73.8 |
| 2023-11-24 | 25.15 (+0.31) | 2.22 (-0.47) | 0.86 (-0.01) | 1796 | 8.9 | -2804 | 13.89 | -99 | 0.49 | 20187 | 75.4 | 77.7 | 77.8 | 74.6 |
| 2023-11-17 | 24.84 (+0.09) | 2.69 (-0.22) | 0.87 (-0.08) | 497 | 2.65 | -1310 | 6.98 | -471 | 2.51 | 18762 | 77.5 | 79.0 | 80.2 | 76.6 |
| 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 | |||
| 2023-11-10 | 24.75 (-0.94) | 2.91 (+0.58) | 0.95 (+0.04) | -5466 | 17.87 | 3435 | 11.23 | 274 | 0.9 | 30581 | 78.5 | 76.6 | 81.8 | 76.5 |
| 2023-11-03 | 25.69 (+0.31) | 2.33 (+0.03) | 0.91 (-0.01) | 2314 | 7.31 | 181 | 0.57 | -96 | 0.3 | 31634 | 75.8 | 77.4 | 77.8 | 71.4 |
| 2023-10-27 | 25.38 (+0.4) | 2.3 (-1.78) | 0.92 (-0.13) | 3348 | 11.42 | -2580 | 8.8 | -745 | 2.54 | 29305 | 76.4 | 77.8 | 79.4 | 75.1 |
| 2023-10-20 | 24.98 (+0.27) | 4.08 (+0.06) | 1.05 (-0.26) | 1654 | 3.09 | 329 | 0.61 | -1552 | 2.9 | 53603 | 78.3 | 84.2 | 85.4 | 78.0 |
| 2023-10-13 | 24.71 (+0.48) | 4.02 (-0.06) | 1.31 (+0.18) | 2421 | 3.5 | -367 | 0.53 | 1047 | 1.51 | 69248 | 83.4 | 78.7 | 86.7 | 76.6 |
| 2023-10-06 | 24.23 (+0.46) | 4.08 (-0.01) | 1.13 (-0.11) | 2886 | 6.26 | -36 | 0.08 | -629 | 1.37 | 46080 | 77.6 | 78.0 | 81.3 | 76.0 |
| 2023-09-28 | 23.77 (+0.18) | 4.09 (+0.37) | 1.24 (0.0) | 577 | 1.52 | 2179 | 5.73 | -13 | 0.03 | 38039 | 78.3 | 79.6 | 80.9 | 77.5 |
| 2023-09-22 | 23.59 (-0.26) | 3.72 (+0.77) | 1.24 (-0.08) | -1696 | 1.91 | 4587 | 5.16 | -435 | 0.49 | 88830 | 79.4 | 74.5 | 81.4 | 74.3 |
| 2023-09-15 | 23.85 (-0.03) | 2.95 (+0.46) | 1.32 (-0.08) | 383 | 0.24 | 2669 | 1.67 | -493 | 0.31 | 159629 | 74.1 | 70.5 | 80.4 | 69.8 |
| 2023-09-08 | 23.88 (+0.19) | 2.49 (+0.38) | 1.4 (+0.07) | 1210 | 2.23 | 2284 | 4.2 | 427 | 0.79 | 54325 | 69.8 | 67.3 | 71.3 | 66.2 |
| 2023-09-01 | 23.69 (+0.32) | 2.11 (+0.8) | 1.33 (+0.19) | 1609 | 2.27 | 4696 | 6.63 | 1129 | 1.59 | 70833 | 66.4 | 62.7 | 69.7 | 61.2 |
| 2023-08-25 | 23.37 (+0.48) | 1.31 (+0.16) | 1.14 (+0.01) | 3168 | 13.41 | 995 | 4.21 | 28 | 0.12 | 23619 | 62.1 | 61.3 | 62.8 | 59.8 |
| 2023-08-18 | 22.89 (-0.3) | 1.15 (+0.32) | 1.13 (+0.08) | -2088 | 4.25 | 1860 | 3.79 | 498 | 1.01 | 49103 | 61.4 | 59.5 | 64.7 | 58.1 |
| 2023-08-11 | 23.19 (+0.12) | 0.83 (+0.13) | 1.05 (+0.03) | 474 | 1.66 | 778 | 2.72 | 150 | 0.52 | 28611 | 60.2 | 58.5 | 61.2 | 57.6 |
| 2023-08-04 | 23.07 (-0.38) | 0.7 (+0.33) | 1.02 (-0.1) | -3282 | 6.95 | 1952 | 4.13 | -603 | 1.28 | 47232 | 58.3 | 62.0 | 63.4 | 57.6 |
| 2023-07-28 | 23.45 (+0.79) | 0.37 (+0.22) | 1.12 (+0.28) | 4682 | 7.98 | 1299 | 2.21 | 1681 | 2.86 | 58691 | 60.6 | 53.2 | 61.7 | 51.3 |
| 2023-07-21 | 22.66 (-0.38) | 0.15 (+0.02) | 0.84 (-0.01) | -2311 | 10.22 | 108 | 0.48 | -36 | 0.16 | 22617 | 52.9 | 53.5 | 55.2 | 52.1 |
| 2023-07-14 | 23.04 (-0.15) | 0.13 (0.0) | 0.85 (+0.03) | -1038 | 4.39 | 33 | 0.14 | 151 | 0.64 | 23670 | 53.2 | 52.1 | 54.6 | 50.6 |
| 2023-07-07 | 23.19 (-0.18) | 0.13 (+0.01) | 0.82 (+0.02) | -1113 | 8.41 | -12 | 0.09 | 139 | 1.05 | 13229 | 51.9 | 52.7 | 53.5 | 50.3 |
| 2023-06-30 | 23.37 (-0.2) | 0.12 (0.0) | 0.8 (-0.3) | -1422 | 6.56 | -2 | 0.01 | -1768 | 8.15 | 21687 | 52.7 | 53.7 | 54.7 | 51.1 |
| 2023-06-21 | 23.57 (+0.02) | 0.12 (0.0) | 1.1 (+0.27) | 774 | 2.47 | 1 | 0.0 | 1554 | 4.97 | 31286 | 56.3 | 54.3 | 56.8 | 52.6 |
| 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 | |||
| 2023-06-16 | 23.55 (+0.17) | 0.12 (0.0) | 0.83 (+0.08) | 426 | 1.1 | -31 | 0.08 | 500 | 1.29 | 38617 | 54.0 | 51.3 | 55.1 | 50.3 |
| 2023-06-09 | 23.38 (+0.17) | 0.12 (-0.01) | 0.75 (-0.07) | 753 | 2.65 | -32 | 0.11 | -435 | 1.53 | 28396 | 51.1 | 50.7 | 51.9 | 49.95 |
| 2023-06-02 | 23.21 (-0.17) | 0.13 (-0.06) | 0.82 (+0.07) | -1011 | 6.36 | -358 | 2.25 | 417 | 2.63 | 15885 | 49.95 | 50.0 | 50.7 | 49.35 |
| 2023-05-26 | 23.38 (-0.08) | 0.19 (-0.02) | 0.75 (+0.02) | -149 | 0.64 | -143 | 0.62 | 125 | 0.54 | 23115 | 49.6 | 49.5 | 51.5 | 49.3 |
| 2023-05-19 | 23.46 (-0.41) | 0.21 (0.0) | 0.73 (+0.18) | -2650 | 10.2 | -13 | 0.05 | 1077 | 4.15 | 25980 | 49.35 | 47.8 | 51.1 | 47.3 |
| 2023-05-12 | 23.87 (-0.97) | 0.21 (0.0) | 0.55 (-0.21) | -5023 | 25.91 | 38 | 0.2 | -1236 | 6.38 | 19383 | 47.5 | 51.1 | 51.2 | 46.7 |
| 2023-05-05 | 24.84 (+0.13) | 0.21 (+0.01) | 0.76 (+0.11) | 885 | 2.83 | 64 | 0.2 | 658 | 2.1 | 31320 | 50.8 | 48.4 | 51.5 | 47.75 |
| 2023-04-28 | 24.71 (+0.18) | 0.2 (+0.03) | 0.65 (+0.02) | 1287 | 8.89 | 157 | 1.08 | 107 | 0.74 | 14483 | 47.65 | 46.5 | 48.6 | 46.05 |
| 2023-04-21 | 24.53 (+0.01) | 0.17 (-0.03) | 0.63 (-0.09) | 307 | 0.87 | -153 | 0.43 | -559 | 1.58 | 35395 | 46.05 | 47.9 | 50.0 | 45.9 |
| 2023-04-14 | 24.52 (-1.02) | 0.2 (+0.02) | 0.72 (+0.03) | -5992 | 17.72 | 66 | 0.2 | 203 | 0.6 | 33818 | 47.3 | 47.0 | 48.35 | 46.35 |
| 2023-04-07 | 25.54 (+0.01) | 0.18 (0.0) | 0.69 (+0.02) | 65 | 0.73 | -3 | 0.03 | 107 | 1.2 | 8918 | 46.5 | 46.0 | 46.55 | 44.6 |
| 2023-03-31 | 25.53 (-0.16) | 0.18 (+0.17) | 0.67 (+0.06) | -456 | 2.39 | -14 | 0.07 | 368 | 1.93 | 19115 | 46.2 | 47.0 | 47.1 | 45.2 |
| 2023-03-24 | 25.69 (-0.61) | 0.01 (0.0) | 0.61 (+0.07) | -3751 | 10.69 | -5 | 0.01 | 415 | 1.18 | 35105 | 46.7 | 44.45 | 47.6 | 43.95 |
| 2023-03-17 | 26.3 (-0.36) | 0.01 (0.0) | 0.54 (-0.1) | -2062 | 7.59 | 6 | 0.02 | -624 | 2.3 | 27165 | 44.25 | 45.65 | 45.75 | 43.2 |
| 2023-03-10 | 26.66 (+0.4) | 0.01 (-0.06) | 0.64 (+0.12) | 2509 | 9.66 | -367 | 1.41 | 759 | 2.92 | 25984 | 45.75 | 43.75 | 46.3 | 43.25 |
| 2023-03-03 | 26.26 (-0.26) | 0.07 (-0.07) | 0.52 (0.0) | -1624 | 14.45 | -402 | 3.58 | -16 | 0.14 | 11242 | 43.45 | 42.2 | 43.65 | 40.9 |
| 2023-02-24 | 26.52 (-0.13) | 0.14 (-0.04) | 0.52 (-0.01) | -355 | 3.16 | -267 | 2.38 | -85 | 0.76 | 11240 | 43.65 | 44.8 | 45.1 | 43.45 |
| 2023-02-17 | 26.65 (+0.02) | 0.18 (-0.04) | 0.53 (+0.01) | 1764 | 18.68 | -224 | 2.37 | 70 | 0.74 | 9445 | 44.6 | 43.2 | 44.65 | 42.95 |
| 2023-02-10 | 26.63 (-0.09) | 0.22 (-0.02) | 0.52 (-0.01) | -243 | 1.86 | -96 | 0.74 | -40 | 0.31 | 13030 | 43.5 | 44.05 | 45.2 | 43.5 |
| 2023-02-03 | 26.72 (+0.87) | 0.24 (0.0) | 0.53 (+0.02) | 4832 | 21.0 | -30 | 0.13 | 80 | 0.35 | 23008 | 44.45 | 43.45 | 45.85 | 43.05 |
| 2023-01-17 | 25.85 (+0.1) | 0.24 (-0.15) | 0.51 (-0.01) | 802 | 12.94 | -857 | 13.82 | -56 | 0.9 | 6199 | 42.9 | 42.65 | 43.6 | 42.45 |
| 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 | |||
| 2023-01-13 | 25.75 (+0.51) | 0.39 (-0.2) | 0.52 (-0.03) | 3119 | 18.57 | -1197 | 7.13 | -141 | 0.84 | 16798 | 42.5 | 43.6 | 44.0 | 42.4 |
| 2023-01-06 | 25.24 (-0.16) | 0.59 (+0.07) | 0.55 (-0.05) | -436 | 2.53 | 411 | 2.39 | -326 | 1.9 | 17200 | 43.35 | 43.4 | 43.9 | 42.2 |
| 2022-12-30 | 25.4 (-0.85) | 0.52 (+0.23) | 0.6 (+0.1) | -5709 | 15.18 | 1882 | 5.0 | 586 | 1.56 | 37610 | 43.1 | 41.05 | 43.95 | 41.05 |
| 2022-12-23 | 26.25 (-1.78) | 0.29 (-0.17) | 0.5 (-0.05) | -10532 | 33.47 | -1020 | 3.24 | -304 | 0.97 | 31471 | 41.05 | 44.6 | 44.65 | 40.35 |
| 2022-12-16 | 28.03 (-0.91) | 0.46 (+0.02) | 0.55 (0.0) | -5835 | 16.73 | 123 | 0.35 | 39 | 0.11 | 34870 | 45.0 | 48.0 | 49.65 | 44.8 |
| 2022-12-09 | 28.94 (+0.35) | 0.44 (-0.14) | 0.55 (-0.07) | 2038 | 7.04 | -842 | 2.91 | -416 | 1.44 | 28938 | 47.9 | 49.3 | 49.4 | 46.7 |
| 2022-12-02 | 28.59 (+0.22) | 0.58 (+0.31) | 0.62 (-0.08) | 1216 | 1.47 | 1856 | 2.25 | -509 | 0.62 | 82550 | 48.75 | 44.55 | 49.9 | 43.3 |
| 2022-11-25 | 28.37 (-0.11) | 0.27 (0.0) | 0.7 (-0.1) | 127 | 0.66 | 2 | 0.01 | -564 | 2.94 | 19207 | 45.05 | 45.6 | 46.2 | 44.9 |
| 2022-11-18 | 28.48 (-0.16) | 0.27 (+0.05) | 0.8 (-0.44) | -661 | 1.45 | 297 | 0.65 | -2574 | 5.63 | 45690 | 45.7 | 43.45 | 47.15 | 43.05 |
| 2022-11-11 | 28.64 (+0.66) | 0.22 (-0.97) | 1.24 (-0.09) | 3515 | 8.26 | -5714 | 13.43 | -574 | 1.35 | 42547 | 43.4 | 46.3 | 48.0 | 42.3 |
| 2022-11-04 | 27.98 (+0.19) | 1.19 (-0.25) | 1.33 (+0.07) | 1793 | 14.84 | -1498 | 12.39 | 451 | 3.73 | 12086 | 46.25 | 45.35 | 46.45 | 44.9 |
| 2022-10-28 | 27.79 (+0.31) | 1.44 (-0.11) | 1.26 (+0.06) | 1836 | 15.5 | -656 | 5.54 | 315 | 2.66 | 11846 | 44.85 | 46.0 | 46.9 | 44.15 |
| 2022-10-21 | 27.48 (+0.27) | 1.55 (-0.4) | 1.2 (-0.1) | 1612 | 7.64 | -2372 | 11.25 | -595 | 2.82 | 21087 | 45.65 | 47.75 | 48.65 | 45.0 |
| 2022-10-14 | 27.21 (+1.13) | 1.95 (-0.06) | 1.3 (-0.05) | 6598 | 22.45 | -340 | 1.16 | -263 | 0.89 | 29393 | 48.2 | 47.0 | 48.8 | 44.6 |
| 2022-10-07 | 26.08 (-0.62) | 2.01 (-0.03) | 1.35 (-0.04) | -3925 | 16.47 | -98 | 0.41 | -249 | 1.04 | 23831 | 47.95 | 47.6 | 50.2 | 47.6 |
| 2022-09-30 | 26.7 (-0.09) | 2.04 (0.0) | 1.39 (+0.03) | -1477 | 5.27 | -18 | 0.06 | 175 | 0.62 | 28008 | 48.3 | 52.6 | 53.3 | 47.2 |
| 2022-09-23 | 26.79 (-0.44) | 2.04 (+0.01) | 1.36 (+0.52) | -2902 | 9.37 | 35 | 0.11 | 3098 | 10.0 | 30986 | 53.0 | 55.0 | 55.9 | 52.8 |
| 2022-09-16 | 27.23 (-0.21) | 2.03 (+0.08) | 0.84 (+0.05) | -1404 | 2.88 | 505 | 1.04 | 277 | 0.57 | 48780 | 54.5 | 56.5 | 57.2 | 53.1 |
| 2022-09-08 | 27.44 (+0.74) | 1.95 (0.0) | 0.79 (-0.03) | 4039 | 14.83 | 8 | 0.03 | -174 | 0.64 | 27240 | 55.1 | 54.8 | 55.5 | 51.6 |
| 2022-09-02 | 26.7 (+0.55) | 1.95 (+0.18) | 0.82 (+0.01) | 2288 | 6.45 | 1068 | 3.01 | 44 | 0.12 | 35453 | 54.4 | 51.1 | 55.8 | 51.0 |
| 2022-08-26 | 26.15 (-0.13) | 1.77 (+0.09) | 0.81 (0.0) | 243 | 0.73 | 500 | 1.51 | -3 | 0.01 | 33210 | 52.8 | 52.2 | 55.5 | 50.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-19 | 26.28 (+2.48) | 1.68 (+0.19) | 0.81 (-0.09) | 15035 | 18.61 | 1152 | 1.43 | -504 | 0.62 | 80773 | 52.1 | 48.0 | 53.8 | 47.9 |
| 2022-08-12 | 23.8 (+0.18) | 1.49 (-1.23) | 0.9 (+0.18) | 213 | 0.32 | -7303 | 10.98 | 1037 | 1.56 | 66529 | 47.55 | 48.4 | 52.0 | 46.5 |
| 2022-08-05 | 23.62 (+0.68) | 2.72 (-0.31) | 0.72 (-0.05) | 4592 | 11.81 | -1839 | 4.73 | -309 | 0.79 | 38893 | 48.9 | 50.3 | 50.7 | 47.0 |
| 2022-07-29 | 22.94 (+1.34) | 3.03 (-0.01) | 0.77 (-0.05) | 8188 | 23.63 | -47 | 0.14 | -297 | 0.86 | 34644 | 50.2 | 47.7 | 50.5 | 47.2 |
| 2022-07-22 | 21.6 (-1.69) | 3.04 (+0.02) | 0.82 (+0.14) | -10448 | 12.57 | 120 | 0.14 | 869 | 1.05 | 83114 | 48.2 | 51.5 | 51.5 | 46.0 |
| 2022-07-15 | 23.29 (+0.56) | 3.02 (+0.09) | 0.68 (+0.09) | 3406 | 4.18 | 543 | 0.67 | 530 | 0.65 | 81532 | 51.2 | 50.3 | 51.9 | 45.35 |
| 2022-07-08 | 22.73 (-0.38) | 2.93 (+1.26) | 0.59 (+0.05) | -2794 | 3.12 | 7466 | 8.35 | 298 | 0.33 | 89459 | 49.4 | 47.0 | 51.7 | 45.15 |
| 2022-07-01 | 23.11 (+2.04) | 1.67 (+0.64) | 0.54 (+0.05) | 10711 | 10.21 | 4267 | 4.07 | 263 | 0.25 | 104868 | 46.6 | 46.25 | 51.8 | 45.05 |
| 2022-06-24 | 21.07 (+0.78) | 1.03 (+0.26) | 0.49 (+0.14) | 4931 | 7.71 | 1498 | 2.34 | 842 | 1.32 | 63983 | 44.55 | 45.35 | 46.5 | 42.5 |
| 2022-06-17 | 20.29 (+0.79) | 0.77 (+0.21) | 0.35 (+0.02) | 4423 | 4.56 | 1230 | 1.27 | 157 | 0.16 | 97013 | 44.9 | 40.7 | 45.15 | 39.9 |
| 2022-06-10 | 19.5 (+0.96) | 0.56 (+0.1) | 0.33 (+0.07) | 5673 | 11.73 | 634 | 1.31 | 396 | 0.82 | 48355 | 41.5 | 42.0 | 42.4 | 39.25 |
| 2022-06-02 | 18.54 (+1.0) | 0.46 (+0.32) | 0.26 (+0.01) | 5854 | 12.41 | 1875 | 3.97 | 38 | 0.08 | 47170 | 41.1 | 39.15 | 41.5 | 38.35 |
| 2022-05-27 | 17.54 (+1.48) | 0.14 (+0.07) | 0.25 (+0.02) | 8785 | 15.41 | 413 | 0.72 | 101 | 0.18 | 57026 | 38.5 | 38.3 | 39.9 | 37.4 |
| 2022-05-20 | 16.06 (+2.13) | 0.07 (+0.04) | 0.23 (+0.05) | 12624 | 26.32 | 238 | 0.5 | 309 | 0.64 | 47969 | 38.15 | 33.35 | 38.9 | 33.1 |
| 2022-05-13 | 13.93 (+0.07) | 0.03 (0.0) | 0.18 (0.0) | 381 | 9.57 | 1 | 0.03 | 20 | 0.5 | 3981 | 33.05 | 32.15 | 33.15 | 31.5 |
| 2022-05-06 | 13.86 (+0.01) | 0.03 (0.0) | 0.18 (0.0) | 34 | 2.43 | 0 | 0.0 | 12 | 0.86 | 1398 | 32.35 | 33.2 | 33.2 | 32.1 |
| 2022-04-29 | 13.85 (+0.02) | 0.03 (-0.02) | 0.18 (-0.01) | 211 | 7.48 | -106 | 3.76 | -50 | 1.77 | 2819 | 33.2 | 33.5 | 33.6 | 32.15 |
| 2022-04-22 | 13.83 (+0.39) | 0.05 (0.0) | 0.19 (+0.01) | 2404 | 34.04 | 2 | 0.03 | 27 | 0.38 | 7063 | 33.9 | 32.45 | 34.4 | 32.4 |
| 2022-04-15 | 13.44 (-0.06) | 0.05 (-0.03) | 0.18 (0.0) | -148 | 4.3 | -199 | 5.79 | -16 | 0.47 | 3438 | 32.4 | 32.1 | 32.9 | 31.6 |
| 2022-04-08 | 13.5 (-0.02) | 0.08 (0.0) | 0.18 (-0.01) | -12 | 0.89 | 3 | 0.22 | -15 | 1.11 | 1353 | 32.05 | 31.7 | 32.4 | 31.7 |
| 2022-04-01 | 13.52 (0.0) | 0.08 (0.0) | 0.19 (+0.01) | 139 | 4.79 | 2 | 0.07 | 58 | 2.0 | 2901 | 32.0 | 31.45 | 32.55 | 31.35 |
| 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 | |||
| 2022-03-25 | 13.52 (-0.01) | 0.08 (0.0) | 0.18 (+0.01) | 304 | 11.52 | 6 | 0.23 | 15 | 0.57 | 2638 | 31.8 | 31.65 | 32.45 | 31.6 |
| 2022-03-18 | 13.53 (-0.03) | 0.08 (-0.03) | 0.17 (0.0) | -214 | 4.84 | -157 | 3.55 | 11 | 0.25 | 4419 | 31.45 | 30.8 | 32.15 | 30.5 |
| 2022-03-11 | 13.56 (-0.75) | 0.11 (0.0) | 0.17 (-0.02) | -4594 | 68.83 | 1 | 0.01 | -74 | 1.11 | 6674 | 30.6 | 32.1 | 32.2 | 30.6 |
| 2022-03-04 | 14.31 (-0.1) | 0.11 (0.0) | 0.19 (+0.01) | -550 | 40.03 | 0 | 0.0 | 38 | 2.77 | 1374 | 32.4 | 32.7 | 33.1 | 32.35 |
| 2022-02-25 | 14.41 (-0.04) | 0.11 (0.0) | 0.18 (-0.01) | -187 | 7.37 | 4 | 0.16 | -79 | 3.11 | 2539 | 32.55 | 33.2 | 33.5 | 32.5 |
| 2022-02-18 | 14.45 (+0.06) | 0.11 (0.0) | 0.19 (+0.01) | 406 | 23.37 | 5 | 0.29 | 96 | 5.53 | 1737 | 33.2 | 32.55 | 33.2 | 32.2 |
| 2022-02-11 | 14.39 (+0.11) | 0.11 (0.0) | 0.18 (0.0) | 562 | 29.64 | 0 | 0.0 | 5 | 0.26 | 1896 | 32.55 | 31.7 | 33.0 | 31.7 |
| 2022-01-26 | 14.28 (-0.08) | 0.11 (0.0) | 0.18 (-0.01) | -408 | 15.76 | 0 | 0.0 | -79 | 3.05 | 2589 | 31.55 | 32.3 | 32.3 | 31.5 |
| 2022-01-21 | 14.36 (-0.32) | 0.11 (0.0) | 0.19 (-0.01) | -1946 | 50.51 | 0 | 0.0 | -56 | 1.45 | 3853 | 32.35 | 32.55 | 33.0 | 32.25 |
| 2022-01-14 | 14.68 (-0.06) | 0.11 (0.0) | 0.2 (0.0) | -257 | 12.96 | 0 | 0.0 | 0 | 0.0 | 1983 | 32.7 | 32.65 | 32.85 | 32.5 |
| 2022-01-07 | 14.74 (-0.01) | 0.11 (0.0) | 0.2 (0.0) | -275 | 11.55 | 0 | 0.0 | 15 | 0.63 | 2380 | 32.65 | 33.1 | 33.3 | 32.55 |
| 2021-12-30 | 14.75 (+0.09) | 0.11 (0.0) | 0.2 (+0.01) | 615 | 37.16 | 3 | 0.18 | 11 | 0.66 | 1655 | 33.1 | 33.05 | 33.25 | 32.8 |
| 2021-12-24 | 14.66 (-0.02) | 0.11 (0.0) | 0.19 (-0.01) | -33 | 1.03 | 0 | 0.0 | -58 | 1.82 | 3193 | 32.9 | 33.05 | 33.05 | 32.5 |
| 2021-12-17 | 14.68 (-0.09) | 0.11 (0.0) | 0.2 (+0.01) | -130 | 4.22 | 0 | 0.0 | 63 | 2.04 | 3084 | 33.1 | 33.35 | 33.4 | 32.65 |
| 2021-12-10 | 14.77 (+0.1) | 0.11 (0.0) | 0.19 (0.0) | 744 | 29.47 | 0 | 0.0 | -3 | 0.12 | 2525 | 33.2 | 33.15 | 33.6 | 33.0 |
| 2021-12-03 | 14.67 (-0.03) | 0.11 (0.0) | 0.19 (0.0) | -174 | 6.15 | 0 | 0.0 | 18 | 0.64 | 2827 | 33.2 | 32.95 | 33.3 | 32.35 |
| 2021-11-26 | 14.7 (-0.13) | 0.11 (0.0) | 0.19 (0.0) | -827 | 22.23 | 0 | 0.0 | -2 | 0.05 | 3721 | 32.7 | 33.25 | 33.7 | 32.7 |
| 2021-11-19 | 14.83 (+0.03) | 0.11 (-0.16) | 0.19 (0.0) | 58 | 1.21 | -974 | 20.32 | 33 | 0.69 | 4793 | 33.25 | 33.6 | 33.85 | 33.25 |
| 2021-11-12 | 14.8 (-0.07) | 0.27 (-0.06) | 0.19 (+0.02) | 107 | 4.06 | -328 | 12.45 | 87 | 3.3 | 2634 | 34.95 | 33.8 | 35.2 | 33.6 |
| 2021-11-05 | 14.87 (-0.08) | 0.33 (0.0) | 0.17 (0.0) | -372 | 12.86 | 1 | 0.03 | -19 | 0.66 | 2893 | 35.85 | 34.05 | 36.0 | 33.65 |
| 2021-10-29 | 14.95 (-0.07) | 0.33 (0.0) | 0.17 (-0.01) | -644 | 23.5 | 0 | 0.0 | -20 | 0.73 | 2740 | 32.95 | 33.8 | 34.4 | 32.8 |
| 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 | |||
| 2021-10-22 | 15.02 (+0.13) | 0.33 (0.0) | 0.18 (+0.02) | -231 | 2.87 | 5 | 0.06 | 114 | 1.42 | 8047 | 34.05 | 33.15 | 35.2 | 32.8 |
| 2021-10-15 | 14.89 (-0.02) | 0.33 (+0.01) | 0.16 (+0.01) | -473 | 25.2 | 58 | 3.09 | 46 | 2.45 | 1877 | 33.1 | 33.6 | 33.6 | 32.65 |
| 2021-10-08 | 14.91 (0.0) | 0.32 (+0.02) | 0.15 (0.0) | -43 | 1.59 | 130 | 4.8 | 14 | 0.52 | 2710 | 33.7 | 33.2 | 33.9 | 32.4 |
| 2021-10-01 | 14.91 (-0.13) | 0.3 (+0.09) | 0.15 (-0.02) | -730 | 28.17 | 206 | 7.95 | -146 | 5.63 | 2591 | 33.45 | 34.3 | 34.5 | 33.1 |
| 2021-09-24 | 15.04 (-0.04) | 0.21 (+0.01) | 0.17 (-0.02) | -247 | 18.03 | 88 | 6.42 | -94 | 6.86 | 1370 | 34.3 | 34.4 | 34.85 | 34.25 |
| 2021-09-17 | 15.08 (+0.13) | 0.2 (+0.14) | 0.19 (-0.01) | 808 | 18.62 | 821 | 18.92 | -73 | 1.68 | 4339 | 35.0 | 33.65 | 35.0 | 33.45 |
| 2021-09-10 | 14.95 (-0.03) | 0.06 (0.0) | 0.2 (-0.01) | -161 | 5.97 | 0 | 0.0 | -76 | 2.82 | 2699 | 33.65 | 35.0 | 35.0 | 33.0 |
| 2021-09-03 | 14.98 (+0.07) | 0.06 (0.0) | 0.21 (+0.01) | 393 | 19.54 | -5 | 0.25 | 59 | 2.93 | 2011 | 34.95 | 34.7 | 35.2 | 34.25 |
| 2021-08-27 | 14.91 (+0.03) | 0.06 (0.0) | 0.2 (0.0) | 274 | 13.32 | 3 | 0.15 | 43 | 2.09 | 2057 | 34.5 | 33.7 | 34.6 | 33.7 |
| 2021-08-20 | 14.88 (-0.07) | 0.06 (0.0) | 0.2 (0.0) | -5 | 0.11 | 0 | 0.0 | -13 | 0.29 | 4408 | 33.7 | 35.0 | 35.4 | 33.45 |
| 2021-08-13 | 14.95 (+0.04) | 0.06 (0.0) | 0.2 (-0.01) | 184 | 3.05 | 4 | 0.07 | -50 | 0.83 | 6027 | 35.2 | 35.9 | 35.9 | 34.0 |
| 2021-08-06 | 14.91 (+0.02) | 0.06 (0.0) | 0.21 (-0.01) | 65 | 1.45 | 0 | 0.0 | -50 | 1.11 | 4486 | 35.85 | 36.6 | 37.05 | 35.7 |
| 2021-07-30 | 14.89 (-0.18) | 0.06 (+0.01) | 0.22 (-0.01) | -1351 | 12.55 | 63 | 0.59 | -64 | 0.59 | 10766 | 36.45 | 38.9 | 38.9 | 36.4 |
| 2021-07-23 | 15.07 (-0.21) | 0.05 (+0.02) | 0.23 (+0.04) | -1732 | 8.89 | 128 | 0.66 | 235 | 1.21 | 19482 | 38.5 | 38.0 | 39.25 | 36.1 |
| 2021-07-16 | 15.28 (+0.12) | 0.03 (+0.03) | 0.19 (+0.03) | 790 | 10.31 | 144 | 1.88 | 162 | 2.11 | 7660 | 37.4 | 36.4 | 37.5 | 35.45 |
| 2021-07-09 | 15.16 (+0.02) | 0.0 (0.0) | 0.16 (0.0) | 269 | 6.17 | 25 | 0.57 | 25 | 0.57 | 4357 | 36.1 | 36.2 | 36.4 | 35.5 |
| 2021-07-02 | 15.14 (-0.22) | 0.0 (-0.06) | 0.16 (0.0) | -1051 | 9.44 | 0 | 0.0 | -2 | 0.02 | 11130 | 36.2 | 34.7 | 36.8 | 34.3 |
| 2021-06-25 | 15.36 (-0.02) | 0.06 (+0.04) | 0.16 (-0.02) | 45 | 0.41 | 240 | 2.2 | -156 | 1.43 | 10905 | 35.55 | 32.6 | 36.15 | 32.5 |
| 2021-06-18 | 15.38 (-0.97) | 0.02 (0.0) | 0.18 (-0.09) | -4891 | 50.68 | 0 | 0.0 | -536 | 5.55 | 9650 | 32.6 | 34.85 | 35.05 | 32.6 |
| 2021-06-11 | 16.35 (-0.15) | 0.02 (+0.02) | 0.27 (+0.01) | -697 | 11.1 | 100 | 1.59 | 101 | 1.61 | 6282 | 34.55 | 34.1 | 34.65 | 33.4 |
| 2021-06-04 | 16.5 (+0.04) | 0.0 (0.0) | 0.26 (+0.02) | 603 | 10.8 | 0 | 0.0 | 71 | 1.27 | 5581 | 34.0 | 32.85 | 34.35 | 32.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-05-28 | 16.46 (-0.06) | 0.0 (0.0) | 0.24 (+0.01) | 344 | 4.54 | 0 | 0.0 | 70 | 0.92 | 7570 | 32.8 | 31.85 | 32.8 | 31.6 |
| 2021-05-21 | 16.52 (-0.09) | 0.0 (0.0) | 0.23 (0.0) | -1095 | 17.91 | 0 | 0.0 | 10 | 0.16 | 6113 | 32.1 | 31.15 | 32.85 | 30.65 |
| 2021-05-14 | 16.61 (-0.27) | 0.0 (0.0) | 0.23 (-0.13) | -2491 | 27.65 | 0 | 0.0 | -787 | 8.74 | 9008 | 32.65 | 37.2 | 37.4 | 31.5 |
| 2021-05-07 | 16.88 (-0.2) | 0.0 (0.0) | 0.36 (0.0) | -1713 | 21.95 | 0 | 0.0 | 30 | 0.38 | 7805 | 36.85 | 38.05 | 38.15 | 35.4 |
| 2021-04-29 | 17.08 (+0.01) | 0.0 (0.0) | 0.36 (+0.01) | 69 | 1.0 | 0 | 0.0 | 39 | 0.56 | 6918 | 38.05 | 38.1 | 39.3 | 37.95 |
| 2021-04-23 | 17.07 (-0.15) | 0.0 (0.0) | 0.35 (+0.08) | -850 | 4.39 | 0 | 0.0 | 475 | 2.46 | 19345 | 38.0 | 39.2 | 40.1 | 37.6 |
| 2021-04-16 | 17.22 (+0.1) | 0.0 (0.0) | 0.27 (+0.04) | 750 | 5.01 | 0 | 0.0 | 264 | 1.76 | 14985 | 38.5 | 36.3 | 38.65 | 35.85 |
| 2021-04-09 | 17.12 (-0.41) | 0.0 (0.0) | 0.23 (+0.02) | -2579 | 30.37 | -107 | 1.26 | 105 | 1.24 | 8493 | 35.95 | 36.1 | 36.45 | 35.5 |
| 2021-04-01 | 17.53 (-0.22) | 0.0 (-0.02) | 0.21 (+0.02) | -1461 | 28.17 | 0 | 0.0 | 126 | 2.43 | 5187 | 36.0 | 36.6 | 36.8 | 35.9 |
| 2021-03-26 | 17.75 (-0.17) | 0.02 (0.0) | 0.19 (0.0) | -1042 | 25.58 | 0 | 0.0 | -7 | 0.17 | 4074 | 36.4 | 36.8 | 37.1 | 36.1 |
| 2021-03-19 | 17.92 (-0.15) | 0.02 (+0.01) | 0.19 (-0.01) | -844 | 10.98 | 24 | 0.31 | -57 | 0.74 | 7686 | 36.7 | 35.95 | 37.3 | 35.95 |
| 2021-03-12 | 18.07 (-0.24) | 0.01 (0.0) | 0.2 (0.0) | -1281 | 18.52 | 25 | 0.36 | -37 | 0.53 | 6918 | 35.9 | 36.2 | 36.9 | 35.75 |
| 2021-03-05 | 18.31 (-0.18) | 0.01 (0.0) | 0.2 (+0.02) | -1086 | 22.45 | 0 | 0.0 | 120 | 2.48 | 4837 | 36.05 | 37.0 | 37.0 | 35.9 |
| 2021-02-26 | 18.49 (+0.01) | 0.01 (-0.06) | 0.18 (0.0) | 1 | 0.01 | -350 | 3.9 | 20 | 0.22 | 8981 | 36.95 | 35.5 | 37.2 | 35.5 |
| 2021-02-19 | 18.48 (-0.14) | 0.07 (-0.12) | 0.18 (+0.01) | -902 | 15.01 | -700 | 11.65 | 62 | 1.03 | 6011 | 35.4 | 35.2 | 35.9 | 35.1 |
| 2021-02-05 | 18.62 (-0.02) | 0.19 (-0.01) | 0.17 (+0.02) | 953 | 22.28 | -48 | 1.12 | 131 | 3.06 | 4277 | 35.6 | 35.8 | 35.8 | 35.0 |
| 2021-01-29 | 18.64 (+0.08) | 0.2 (0.0) | 0.15 (0.0) | 325 | 4.45 | 0 | 0.0 | -3 | 0.04 | 7305 | 35.85 | 35.1 | 36.5 | 34.75 |
| 2021-01-22 | 18.56 (-0.28) | 0.2 (0.0) | 0.15 (0.0) | -2279 | 26.4 | 0 | 0.0 | 10 | 0.12 | 8634 | 35.0 | 37.4 | 37.75 | 34.8 |
| 2021-01-15 | 18.84 (-0.21) | 0.2 (0.0) | 0.15 (+0.02) | -1185 | 12.49 | 0 | 0.0 | 110 | 1.16 | 9491 | 37.4 | 39.15 | 39.95 | 37.2 |
| 2021-01-08 | 19.05 (-0.03) | 0.2 (0.0) | 0.13 (+0.02) | -156 | 1.43 | 0 | 0.0 | 97 | 0.89 | 10887 | 39.15 | 39.2 | 40.6 | 38.4 |
| 2020-12-31 | 19.08 (+0.25) | 0.2 (0.0) | 0.11 (-0.02) | 1328 | 22.92 | 0 | 0.0 | -79 | 1.36 | 5794 | 39.0 | 38.1 | 39.45 | 38.0 |
| 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 | |||
| 2020-12-25 | 18.83 (+0.06) | 0.2 (0.0) | 0.13 (-0.02) | 255 | 8.54 | 0 | 0.0 | -130 | 4.35 | 2987 | 37.95 | 38.1 | 38.45 | 37.55 |
| 2020-12-18 | 18.77 (+0.09) | 0.2 (-0.02) | 0.15 (-0.01) | 463 | 10.32 | -110 | 2.45 | -67 | 1.49 | 4488 | 38.25 | 38.45 | 38.5 | 37.4 |
| 2020-12-11 | 18.68 (-0.01) | 0.22 (-0.03) | 0.16 (-0.01) | -84 | 1.91 | -157 | 3.58 | -52 | 1.18 | 4390 | 38.5 | 38.95 | 39.0 | 37.7 |
| 2020-12-04 | 18.69 (+0.15) | 0.25 (0.0) | 0.17 (+0.01) | 786 | 12.56 | 0 | 0.0 | 54 | 0.86 | 6258 | 38.8 | 38.8 | 39.9 | 38.5 |
| 2020-11-27 | 18.54 (+0.03) | 0.25 (-0.02) | 0.16 (0.0) | 260 | 6.99 | -154 | 4.14 | 2 | 0.05 | 3718 | 38.7 | 38.85 | 39.0 | 38.05 |
| 2020-11-20 | 18.51 (+0.04) | 0.27 (0.0) | 0.16 (+0.02) | 206 | 10.7 | 0 | 0.0 | 135 | 7.01 | 1926 | 38.6 | 38.4 | 39.0 | 38.05 |
| 2020-11-13 | 18.47 (+0.05) | 0.27 (0.0) | 0.14 (+0.02) | 290 | 9.43 | 0 | 0.0 | 116 | 3.77 | 3076 | 38.15 | 39.0 | 39.2 | 38.1 |
| 2020-11-06 | 18.42 (+0.01) | 0.27 (0.0) | 0.12 (+0.01) | 91 | 3.6 | 0 | 0.0 | 8 | 0.32 | 2530 | 38.85 | 37.9 | 39.2 | 37.5 |
| 2020-10-30 | 18.41 (+0.02) | 0.27 (0.0) | 0.11 (-0.03) | 153 | 2.98 | 0 | 0.0 | -124 | 2.42 | 5129 | 37.7 | 39.4 | 39.9 | 37.6 |
| 2020-10-23 | 18.39 (+0.51) | 0.27 (0.0) | 0.14 (0.0) | 2929 | 41.31 | 0 | 0.0 | -48 | 0.68 | 7090 | 39.35 | 38.2 | 39.7 | 38.1 |
| 2020-10-16 | 17.88 (+0.01) | 0.27 (0.0) | 0.14 (-0.01) | -43 | 0.92 | 0 | 0.0 | -39 | 0.83 | 4674 | 37.8 | 37.4 | 37.95 | 36.25 |
| 2020-10-08 | 17.87 (-0.1) | 0.27 (0.0) | 0.15 (+0.04) | -532 | 16.71 | 0 | 0.0 | 233 | 7.32 | 3183 | 37.0 | 36.0 | 37.35 | 36.0 |
| 2020-09-30 | 17.97 (-0.07) | 0.27 (0.0) | 0.11 (0.0) | -657 | 28.17 | 0 | 0.0 | 11 | 0.47 | 2332 | 35.8 | 36.2 | 36.4 | 35.7 |
| 2020-09-25 | 18.04 (-0.33) | 0.27 (-0.01) | 0.11 (-0.02) | -2116 | 41.09 | -2 | 0.04 | -130 | 2.52 | 5150 | 35.55 | 38.1 | 38.3 | 35.4 |
| 2020-09-18 | 18.37 (0.0) | 0.28 (-0.03) | 0.13 (-0.01) | 11 | 0.27 | -220 | 5.41 | -33 | 0.81 | 4069 | 37.7 | 36.95 | 38.35 | 36.7 |
| 2020-09-11 | 18.37 (+0.02) | 0.31 (-0.02) | 0.14 (-0.02) | 91 | 1.42 | -132 | 2.06 | -113 | 1.76 | 6409 | 36.9 | 39.0 | 39.5 | 36.8 |
| 2020-09-04 | 18.35 (-0.12) | 0.33 (+0.03) | 0.16 (+0.01) | -767 | 6.75 | 212 | 1.87 | 42 | 0.37 | 11360 | 39.0 | 37.9 | 39.9 | 37.9 |
| 2020-08-28 | 18.47 (+0.19) | 0.3 (0.0) | 0.15 (-0.02) | 1267 | 22.67 | -10 | 0.18 | -126 | 2.25 | 5589 | 37.7 | 36.8 | 38.1 | 36.3 |
| 2020-08-21 | 18.28 (0.0) | 0.3 (-0.16) | 0.17 (-0.03) | -220 | 3.51 | -930 | 14.82 | -165 | 2.63 | 6275 | 36.25 | 37.45 | 38.15 | 35.0 |
| 2020-08-14 | 18.28 (+0.06) | 0.46 (+0.01) | 0.2 (-0.01) | 462 | 10.53 | 60 | 1.37 | -50 | 1.14 | 4387 | 37.1 | 37.2 | 38.2 | 36.45 |
| 2020-08-07 | 18.22 (+0.21) | 0.45 (+0.05) | 0.21 (-0.01) | 1279 | 21.93 | 271 | 4.65 | -57 | 0.98 | 5832 | 37.2 | 34.4 | 37.65 | 33.95 |
| 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 | |||
| 2020-07-31 | 18.01 (-0.1) | 0.4 (0.0) | 0.22 (-0.02) | -534 | 11.39 | 0 | 0.0 | -138 | 2.94 | 4688 | 34.55 | 36.0 | 36.4 | 33.8 |
| 2020-07-24 | 18.11 (-0.03) | 0.4 (0.0) | 0.24 (0.0) | -198 | 6.66 | 0 | 0.0 | -3 | 0.1 | 2974 | 36.0 | 36.65 | 37.2 | 35.9 |
| 2020-07-17 | 18.14 (+0.13) | 0.4 (-0.09) | 0.24 (0.0) | 634 | 12.54 | -500 | 9.89 | 5 | 0.1 | 5057 | 36.4 | 36.9 | 37.4 | 36.2 |
| 2020-07-10 | 18.01 (-0.07) | 0.49 (0.0) | 0.24 (0.0) | -389 | 5.65 | 0 | 0.0 | 2 | 0.03 | 6890 | 36.75 | 37.5 | 38.4 | 36.7 |
| 2020-07-03 | 18.08 (-0.06) | 0.49 (-0.06) | 0.24 (-0.01) | -441 | 7.42 | 1 | 0.02 | -39 | 0.66 | 5946 | 37.5 | 37.3 | 38.2 | 36.2 |
| 2020-06-24 | 18.14 (-0.3) | 0.55 (0.0) | 0.25 (0.0) | -1494 | 18.03 | 0 | 0.0 | -5 | 0.06 | 8285 | 57.0 | 39.6 | 58.2 | 37.15 |
| 2020-06-19 | 18.44 (-0.15) | 0.55 (0.0) | 0.25 (-0.03) | -632 | 8.15 | -27 | 0.35 | -192 | 2.48 | 7753 | 39.55 | 38.8 | 40.45 | 37.95 |
| 2020-06-12 | 18.59 (-0.06) | 0.55 (-0.04) | 0.28 (-0.06) | -139 | 1.17 | -200 | 1.69 | -356 | 3.0 | 11847 | 38.7 | 41.6 | 42.0 | 37.0 |
| 2020-06-05 | 18.65 (+0.27) | 0.59 (0.0) | 0.34 (+0.11) | 1567 | 13.39 | 0 | 0.0 | 662 | 5.66 | 11700 | 41.05 | 36.9 | 41.2 | 36.85 |
| 2020-05-29 | 18.38 (-0.15) | 0.59 (-0.02) | 0.23 (+0.04) | -601 | 8.19 | -128 | 1.74 | 197 | 2.68 | 7341 | 36.5 | 37.7 | 38.8 | 36.5 |
| 2020-05-22 | 18.53 (-0.15) | 0.61 (-0.05) | 0.19 (0.0) | -934 | 7.26 | -327 | 2.54 | 9 | 0.07 | 12871 | 37.65 | 34.8 | 38.5 | 34.8 |
| 2020-05-15 | 18.68 (-0.26) | 0.66 (+0.01) | 0.19 (+0.01) | -1887 | 14.88 | 53 | 0.42 | 50 | 0.39 | 12684 | 34.8 | 34.35 | 37.15 | 34.35 |
| 2020-05-08 | 18.94 (-0.11) | 0.65 (+0.01) | 0.18 (0.0) | -437 | 5.02 | 61 | 0.7 | 33 | 0.38 | 8713 | 34.35 | 35.45 | 35.45 | 33.9 |
| 2020-04-30 | 19.05 (+0.24) | 0.64 (+0.03) | 0.18 (0.0) | 1398 | 19.15 | 168 | 2.3 | -25 | 0.34 | 7300 | 35.95 | 33.9 | 35.95 | 33.65 |
| 2020-04-24 | 18.81 (-0.15) | 0.61 (-0.01) | 0.18 (-0.02) | -1044 | 16.32 | -4 | 0.06 | -79 | 1.23 | 6398 | 33.75 | 33.6 | 34.4 | 32.6 |
| 2020-04-17 | 18.96 (-0.24) | 0.62 (0.0) | 0.2 (-0.03) | -1483 | 15.4 | -4 | 0.04 | -229 | 2.38 | 9627 | 33.7 | 34.1 | 34.7 | 33.5 |
| 2020-04-10 | 19.2 (-0.16) | 0.62 (+0.04) | 0.23 (-0.01) | -978 | 9.77 | 226 | 2.26 | -20 | 0.2 | 10009 | 34.0 | 33.2 | 35.0 | 32.5 |
| 2020-04-01 | 19.36 (-0.14) | 0.58 (+0.25) | 0.24 (+0.01) | -878 | 11.95 | 1077 | 14.66 | 25 | 0.34 | 7345 | 32.85 | 30.0 | 33.6 | 29.8 |
| 2020-03-27 | 19.5 (+0.06) | 0.33 (+0.12) | 0.23 (-0.02) | 450 | 3.72 | 712 | 5.89 | -71 | 0.59 | 12087 | 30.9 | 27.5 | 32.25 | 26.6 |
| 2020-03-20 | 19.44 (+0.04) | 0.21 (-0.12) | 0.25 (-0.05) | 24 | 0.16 | -725 | 4.71 | -325 | 2.11 | 15409 | 41.7 | 33.4 | 43.0 | 26.15 |
| 2020-03-13 | 19.4 (-0.26) | 0.33 (0.0) | 0.3 (-0.02) | -1701 | 19.48 | 14 | 0.16 | -109 | 1.25 | 8733 | 33.3 | 38.8 | 38.8 | 32.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-06 | 19.66 (+0.02) | 0.33 (-0.01) | 0.32 (0.0) | 94 | 2.3 | -43 | 1.05 | -16 | 0.39 | 4087 | 38.95 | 38.0 | 39.5 | 38.0 |
| 2020-02-27 | 19.64 (-0.21) | 0.34 (0.0) | 0.32 (-0.01) | -1251 | 34.58 | -1 | 0.03 | -39 | 1.08 | 3618 | 38.95 | 40.9 | 40.9 | 38.85 |
| 2020-02-21 | 19.85 (-0.06) | 0.34 (-0.02) | 0.33 (0.0) | -352 | 12.53 | -140 | 4.98 | 2 | 0.07 | 2810 | 41.2 | 42.25 | 42.25 | 41.15 |
| 2020-02-14 | 19.91 (+0.05) | 0.36 (-0.01) | 0.33 (0.0) | 271 | 7.88 | -69 | 2.01 | 10 | 0.29 | 3437 | 42.25 | 40.5 | 42.3 | 40.05 |
| 2020-02-07 | 19.86 (-0.06) | 0.37 (-0.01) | 0.33 (-0.01) | -401 | 7.64 | -65 | 1.24 | -101 | 1.92 | 5247 | 40.95 | 41.6 | 41.9 | 39.6 |
| 2020-01-31 | 19.92 (-0.15) | 0.38 (-0.03) | 0.34 (-0.03) | -867 | 27.75 | -138 | 4.42 | -163 | 5.22 | 3124 | 42.6 | 44.1 | 44.1 | 41.5 |
| 2020-01-20 | 20.07 (-0.03) | 0.41 (-0.01) | 0.37 (0.0) | -201 | 32.52 | -56 | 9.06 | 0 | 0.0 | 618 | 46.15 | 46.5 | 46.55 | 46.05 |
| 2020-01-17 | 20.1 (+0.06) | 0.42 (-0.02) | 0.37 (-0.01) | 439 | 9.77 | -129 | 2.87 | -77 | 1.71 | 4493 | 46.5 | 45.8 | 47.15 | 45.6 |
| 2020-01-10 | 20.04 (-0.07) | 0.44 (-0.02) | 0.38 (-0.02) | -307 | 8.13 | -117 | 3.1 | -86 | 2.28 | 3778 | 45.6 | 46.5 | 46.55 | 45.4 |
| 2020-01-03 | 20.11 (-0.02) | 0.46 (0.0) | 0.4 (-0.01) | -133 | 3.91 | 0 | 0.0 | -50 | 1.47 | 3402 | 46.5 | 57.8 | 58.2 | 46.5 |
| 2019-12-31 | 20.13 (+0.01) | 0.46 (+0.04) | 0.41 (0.0) | 222 | 18.0 | 0 | 0.0 | -48 | 3.89 | 1233 | 46.65 | 46.5 | 47.0 | 46.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-23 | 18.66 (-0.48) | 10.77 (+0.24) | 1.06 (-0.2) | -2223 | 5.52 | 1411 | 3.5 | -1175 | 2.92 | 40269 | 91.4 | 93.8 | 96.7 | 80.8 |
| 2024-07-31 | 19.14 (-0.75) | 10.53 (-0.43) | 1.26 (+0.23) | -4009 | 6.0 | -2499 | 3.74 | 1356 | 2.03 | 66806 | 92.8 | 109.0 | 112.0 | 91.4 |
| 2024-06-28 | 19.89 (-3.78) | 10.96 (+2.21) | 1.03 (+0.13) | -22745 | 18.7 | 13091 | 10.77 | 759 | 0.62 | 121605 | 108.0 | 113.5 | 128.0 | 108.0 |
| 2024-05-31 | 23.67 (+1.5) | 8.75 (-2.6) | 0.9 (+0.01) | 7515 | 6.48 | -15361 | 13.25 | 81 | 0.07 | 115907 | 112.5 | 120.0 | 130.0 | 110.0 |
| 2024-04-30 | 22.17 (-0.38) | 11.35 (+0.58) | 0.89 (+0.13) | -3397 | 3.52 | 2806 | 2.9 | 731 | 0.76 | 96637 | 119.0 | 122.5 | 134.5 | 115.0 |
| 2024-03-29 | 22.55 (-4.04) | 10.77 (+6.96) | 0.76 (-0.65) | -21254 | 8.47 | 41207 | 16.42 | -3801 | 1.51 | 250960 | 125.0 | 100.0 | 129.0 | 94.9 |
| 2024-02-29 | 26.59 (-0.21) | 3.81 (+0.49) | 1.41 (+0.39) | -1539 | 1.67 | 2882 | 3.12 | 2259 | 2.45 | 92233 | 98.9 | 85.3 | 103.5 | 81.5 |
| 2024-01-31 | 26.8 (+2.35) | 3.32 (+1.66) | 1.02 (+0.3) | 13863 | 10.22 | 2486 | 1.83 | 1776 | 1.31 | 135656 | 85.3 | 76.3 | 88.5 | 73.6 |
| 2023-12-29 | 24.45 (-0.01) | 1.66 (-0.52) | 0.72 (-0.15) | 236 | 0.13 | -3080 | 1.69 | -881 | 0.48 | 182728 | 76.0 | 74.6 | 88.7 | 74.1 |
| 2023-11-30 | 24.46 (-1.16) | 2.18 (+0.03) | 0.87 (-0.05) | -6942 | 6.47 | 206 | 0.19 | -300 | 0.28 | 107290 | 74.4 | 73.9 | 81.8 | 71.4 |
| 2023-10-31 | 25.62 (+1.85) | 2.15 (-1.94) | 0.92 (-0.32) | 12147 | 5.76 | -3558 | 1.69 | -1874 | 0.89 | 210957 | 73.3 | 78.0 | 86.7 | 73.0 |
| 2023-09-28 | 23.77 (-0.08) | 4.09 (+2.16) | 1.24 (-0.12) | -531 | 0.15 | 12798 | 3.68 | -733 | 0.21 | 348107 | 78.3 | 67.5 | 81.4 | 66.2 |
| 2023-08-31 | 23.85 (+0.65) | 1.93 (+1.45) | 1.36 (+0.29) | 2484 | 1.29 | 8538 | 4.43 | 1719 | 0.89 | 192719 | 67.9 | 60.9 | 69.7 | 57.6 |
| 2023-07-31 | 23.2 (-0.17) | 0.48 (+0.36) | 1.07 (+0.27) | -1378 | 1.0 | 2092 | 1.52 | 1637 | 1.19 | 137607 | 60.6 | 52.7 | 63.4 | 50.3 |
| 2023-06-30 | 23.37 (-0.03) | 0.12 (-0.02) | 0.8 (+0.05) | -598 | 0.47 | -114 | 0.09 | 282 | 0.22 | 126398 | 52.7 | 49.55 | 56.8 | 49.35 |
| 2023-05-31 | 23.4 (-1.31) | 0.14 (-0.06) | 0.75 (+0.1) | -6819 | 6.24 | -362 | 0.33 | 610 | 0.56 | 109276 | 49.5 | 48.4 | 51.5 | 46.7 |
| 2023-04-28 | 24.71 (-0.82) | 0.2 (+0.02) | 0.65 (-0.02) | -4333 | 4.68 | 67 | 0.07 | -142 | 0.15 | 92615 | 47.65 | 46.0 | 50.0 | 44.6 |
| 2023-03-31 | 25.53 (-0.99) | 0.18 (+0.04) | 0.67 (+0.15) | -5384 | 4.54 | -782 | 0.66 | 902 | 0.76 | 118613 | 46.2 | 42.2 | 47.6 | 40.9 |
| 2023-02-24 | 26.52 (-0.1) | 0.14 (-0.09) | 0.52 (-0.02) | 1407 | 3.15 | -566 | 1.27 | -99 | 0.22 | 44648 | 43.65 | 45.5 | 45.85 | 42.95 |
| 2023-01-31 | 26.62 (+1.22) | 0.23 (-0.29) | 0.54 (-0.06) | 8076 | 15.45 | -1694 | 3.24 | -399 | 0.76 | 52274 | 45.0 | 43.4 | 45.0 | 42.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-30 | 25.4 (-2.5) | 0.52 (+0.05) | 0.6 (-0.09) | -15916 | 9.87 | 837 | 0.52 | -499 | 0.31 | 161204 | 43.1 | 48.55 | 49.9 | 40.35 |
| 2022-11-30 | 27.9 (+0.07) | 0.47 (-0.92) | 0.69 (-0.57) | 1574 | 0.91 | -5452 | 3.17 | -3373 | 1.96 | 172150 | 47.45 | 45.25 | 48.8 | 42.3 |
| 2022-10-31 | 27.83 (+1.13) | 1.39 (-0.65) | 1.26 (-0.13) | 6415 | 7.31 | -3765 | 4.29 | -785 | 0.89 | 87777 | 45.25 | 47.6 | 50.2 | 44.15 |
| 2022-09-30 | 26.7 (+0.09) | 2.04 (+0.19) | 1.39 (+0.41) | -1143 | 0.77 | 1127 | 0.76 | 2411 | 1.63 | 147970 | 48.3 | 54.5 | 57.2 | 47.2 |
| 2022-08-31 | 26.61 (+3.67) | 1.85 (-1.18) | 0.98 (+0.21) | 21770 | 9.0 | -7019 | 2.9 | 1230 | 0.51 | 241907 | 54.6 | 50.3 | 55.5 | 46.5 |
| 2022-07-29 | 22.94 (+0.15) | 3.03 (+1.43) | 0.77 (+0.27) | 54 | 0.02 | 8483 | 2.78 | 1602 | 0.52 | 305240 | 50.2 | 48.3 | 51.9 | 45.15 |
| 2022-06-30 | 22.79 (+5.1) | 1.6 (+1.29) | 0.5 (+0.24) | 29073 | 9.06 | 8103 | 2.53 | 1430 | 0.45 | 320746 | 49.35 | 39.9 | 51.8 | 39.25 |
| 2022-05-31 | 17.69 (+3.84) | 0.31 (+0.28) | 0.26 (+0.08) | 22641 | 16.83 | 1652 | 1.23 | 506 | 0.38 | 134532 | 40.0 | 33.2 | 40.5 | 31.5 |
| 2022-04-29 | 13.85 (+0.31) | 0.03 (-0.05) | 0.18 (-0.01) | 2391 | 15.95 | -300 | 2.0 | -49 | 0.33 | 14994 | 33.2 | 32.0 | 34.4 | 31.6 |
| 2022-03-31 | 13.54 (-0.87) | 0.08 (-0.03) | 0.19 (+0.01) | -4851 | 27.43 | -148 | 0.84 | 43 | 0.24 | 17688 | 32.15 | 32.7 | 33.1 | 30.5 |
| 2022-02-25 | 14.41 (+0.13) | 0.11 (0.0) | 0.18 (0.0) | 781 | 12.65 | 9 | 0.15 | 22 | 0.36 | 6174 | 32.55 | 31.7 | 33.5 | 31.7 |
| 2022-01-26 | 14.28 (-0.47) | 0.11 (0.0) | 0.18 (-0.02) | -2886 | 26.7 | 0 | 0.0 | -120 | 1.11 | 10807 | 31.55 | 33.1 | 33.3 | 31.5 |
| 2021-12-30 | 14.75 (+0.12) | 0.11 (0.0) | 0.2 (+0.01) | 1479 | 12.67 | 3 | 0.03 | 30 | 0.26 | 11677 | 33.1 | 32.55 | 33.6 | 32.5 |
| 2021-11-30 | 14.63 (-0.32) | 0.11 (-0.22) | 0.19 (+0.02) | -1491 | 9.53 | -1301 | 8.31 | 100 | 0.64 | 15652 | 32.7 | 34.05 | 36.0 | 32.35 |
| 2021-10-29 | 14.95 (-0.04) | 0.33 (+0.04) | 0.17 (+0.02) | -1856 | 11.47 | 245 | 1.51 | 131 | 0.81 | 16188 | 32.95 | 33.9 | 35.2 | 32.4 |
| 2021-09-30 | 14.99 (+0.07) | 0.29 (+0.23) | 0.15 (-0.05) | 525 | 4.57 | 1058 | 9.22 | -310 | 2.7 | 11479 | 33.95 | 34.5 | 35.0 | 33.0 |
| 2021-08-31 | 14.92 (+0.03) | 0.06 (0.0) | 0.2 (-0.02) | 521 | 2.94 | 7 | 0.04 | -67 | 0.38 | 17699 | 34.5 | 36.6 | 37.05 | 33.45 |
| 2021-07-30 | 14.89 (-0.18) | 0.06 (+0.06) | 0.22 (+0.06) | -1701 | 3.64 | 360 | 0.77 | 358 | 0.77 | 46668 | 36.45 | 36.1 | 39.25 | 35.45 |
| 2021-06-30 | 15.07 (-1.4) | 0.0 (0.0) | 0.16 (-0.08) | -6411 | 16.83 | 340 | 0.89 | -520 | 1.37 | 38093 | 36.1 | 33.2 | 36.3 | 32.5 |
| 2021-05-31 | 16.47 (-0.61) | 0.0 (0.0) | 0.24 (-0.12) | -4858 | 15.4 | 0 | 0.0 | -679 | 2.15 | 31551 | 33.1 | 38.05 | 38.15 | 30.65 |
| 2021-04-29 | 17.08 (-0.53) | 0.0 (0.0) | 0.36 (+0.15) | -3163 | 6.18 | -107 | 0.21 | 903 | 1.77 | 51156 | 38.05 | 36.3 | 40.1 | 35.5 |
| 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 | |||
| 2021-03-31 | 17.61 (-0.88) | 0.0 (-0.01) | 0.21 (+0.03) | -5161 | 18.91 | 49 | 0.18 | 125 | 0.46 | 27293 | 36.25 | 37.0 | 37.3 | 35.75 |
| 2021-02-26 | 18.49 (-0.15) | 0.01 (-0.19) | 0.18 (+0.03) | 52 | 0.27 | -1098 | 5.7 | 213 | 1.11 | 19271 | 36.95 | 35.8 | 37.2 | 35.0 |
| 2021-01-29 | 18.64 (-0.44) | 0.2 (0.0) | 0.15 (+0.04) | -3295 | 9.07 | 0 | 0.0 | 214 | 0.59 | 36318 | 35.85 | 39.2 | 40.6 | 34.75 |
| 2020-12-31 | 19.08 (+0.37) | 0.2 (-0.05) | 0.11 (-0.04) | 1759 | 8.1 | -267 | 1.23 | -210 | 0.97 | 21710 | 39.0 | 39.9 | 39.9 | 37.4 |
| 2020-11-30 | 18.71 (+0.3) | 0.25 (-0.02) | 0.15 (+0.04) | 1836 | 13.64 | -154 | 1.14 | 197 | 1.46 | 13460 | 39.9 | 37.9 | 39.9 | 37.5 |
| 2020-10-30 | 18.41 (+0.44) | 0.27 (0.0) | 0.11 (0.0) | 2507 | 12.49 | 0 | 0.0 | 22 | 0.11 | 20076 | 37.7 | 36.0 | 39.9 | 36.0 |
| 2020-09-30 | 17.97 (-0.57) | 0.27 (-0.03) | 0.11 (-0.04) | -3819 | 14.24 | -174 | 0.65 | -251 | 0.94 | 26812 | 35.8 | 39.0 | 39.9 | 35.4 |
| 2020-08-31 | 18.54 (+0.53) | 0.3 (-0.1) | 0.15 (-0.07) | 3169 | 12.88 | -577 | 2.35 | -370 | 1.5 | 24595 | 38.7 | 34.4 | 38.8 | 33.95 |
| 2020-07-31 | 18.01 (-0.05) | 0.4 (-0.09) | 0.22 (-0.02) | -404 | 1.81 | -500 | 2.24 | -158 | 0.71 | 22339 | 34.55 | 36.7 | 38.4 | 33.8 |
| 2020-06-30 | 18.06 (-0.32) | 0.49 (-0.1) | 0.24 (+0.01) | -1222 | 2.85 | -226 | 0.53 | 94 | 0.22 | 42804 | 36.5 | 36.9 | 58.2 | 36.2 |
| 2020-05-29 | 18.38 (-0.67) | 0.59 (-0.05) | 0.23 (+0.05) | -3859 | 9.27 | -341 | 0.82 | 289 | 0.69 | 41611 | 36.5 | 35.45 | 38.8 | 33.9 |
| 2020-04-30 | 19.05 (-0.28) | 0.64 (+0.11) | 0.18 (-0.05) | -1925 | 5.49 | 692 | 1.97 | -309 | 0.88 | 35091 | 35.95 | 32.0 | 35.95 | 31.9 |
| 2020-03-31 | 19.33 (-0.31) | 0.53 (+0.19) | 0.23 (-0.09) | -2193 | 4.78 | 729 | 1.59 | -540 | 1.18 | 45907 | 32.0 | 38.0 | 43.0 | 26.15 |
| 2020-02-27 | 19.64 (-0.28) | 0.34 (-0.04) | 0.32 (-0.02) | -1733 | 11.47 | -275 | 1.82 | -128 | 0.85 | 15114 | 38.95 | 41.6 | 42.3 | 38.85 |
| 2020-01-31 | 19.92 (-0.21) | 0.38 (-0.08) | 0.34 (-0.07) | -1069 | 6.93 | -440 | 2.85 | -376 | 2.44 | 15418 | 42.6 | 57.8 | 58.2 | 41.5 |
| 2019-12-31 | 20.13 (+0.1) | 0.46 (+0.12) | 0.41 (+0.07) | 751 | 2.38 | 508 | 1.61 | 385 | 1.22 | 31565 | 46.65 | 45.1 | 47.4 | 44.25 |
| 2019-11-29 | 20.03 (-0.33) | 0.34 (-0.1) | 0.34 (-0.06) | -1986 | 9.65 | -609 | 2.96 | -326 | 1.58 | 20572 | 45.2 | 47.75 | 47.8 | 43.8 |
| 2019-10-31 | 20.36 (-0.07) | 0.44 (+0.01) | 0.4 (-0.04) | -467 | 1.67 | 51 | 0.18 | -250 | 0.89 | 28030 | 47.5 | 46.95 | 48.45 | 44.9 |
| 2019-09-27 | 20.43 () | 0.43 () | 0.44 () | 712 | 0 | -4 | 0 | -271 | 0 | 0 | ||||
