- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 9.86 (-0.1) | 0.12 (-0.04) | 3.37 (-0.01) | -477 | 30.11 | -192 | 12.12 | -22 | 1.39 | 1584 | 91.0 | 91.9 | 92.6 | 90.9 |
| 2024-12-19 | 9.96 (-0.09) | 0.16 (0.0) | 3.38 (+0.01) | -556 | 44.3 | 0 | 0.0 | 3 | 0.24 | 1255 | 91.9 | 91.9 | 93.0 | 91.7 |
| 2024-12-18 | 10.05 (+0.04) | 0.16 (0.0) | 3.37 (0.0) | 94 | 8.17 | 1 | 0.09 | 43 | 3.74 | 1150 | 93.4 | 92.3 | 94.2 | 91.9 |
| 2024-12-17 | 10.01 (+0.05) | 0.16 (0.0) | 3.37 (0.0) | 105 | 6.93 | -1 | 0.07 | -10 | 0.66 | 1515 | 92.2 | 92.1 | 94.3 | 92.1 |
| 2024-12-16 | 9.96 (-0.06) | 0.16 (0.0) | 3.37 (0.0) | -315 | 23.53 | -2 | 0.15 | 7 | 0.52 | 1339 | 91.6 | 93.2 | 94.0 | 91.5 |
| 2024-12-13 | 10.02 (-0.09) | 0.16 (0.0) | 3.37 (0.0) | -530 | 33.17 | -1 | 0.06 | -17 | 1.06 | 1598 | 93.0 | 94.4 | 94.5 | 92.4 |
| 2024-12-12 | 10.11 (-0.04) | 0.16 (0.0) | 3.37 (-0.01) | -198 | 20.48 | -1 | 0.1 | -28 | 2.9 | 967 | 95.0 | 96.6 | 97.4 | 95.0 |
| 2024-12-11 | 10.15 (-0.01) | 0.16 (0.0) | 3.38 (+0.01) | -115 | 10.41 | 0 | 0.0 | -2 | 0.18 | 1105 | 96.1 | 96.5 | 97.8 | 95.6 |
| 2024-12-10 | 10.16 (-0.05) | 0.16 (0.0) | 3.37 (-0.01) | -337 | 19.75 | 0 | 0.0 | -11 | 0.64 | 1706 | 97.0 | 97.3 | 100.5 | 97.0 |
| 2024-12-09 | 10.21 (-0.08) | 0.16 (0.0) | 3.38 (0.0) | -587 | 33.91 | 0 | 0.0 | -19 | 1.1 | 1731 | 97.6 | 99.2 | 100.5 | 97.6 |
| 2024-12-06 | 10.29 (-0.05) | 0.16 (0.0) | 3.38 (-0.02) | -339 | 17.82 | 0 | 0.0 | -62 | 3.26 | 1902 | 99.2 | 100.0 | 101.0 | 99.2 |
| 2024-12-05 | 10.34 (-0.28) | 0.16 (0.0) | 3.4 (-0.01) | -1386 | 20.94 | 1 | 0.02 | -53 | 0.8 | 6620 | 100.5 | 103.5 | 106.0 | 100.5 |
| 2024-12-04 | 10.62 (+0.18) | 0.16 (0.0) | 3.41 (+0.02) | 877 | 17.34 | 0 | 0.0 | 51 | 1.01 | 5059 | 102.0 | 96.7 | 103.0 | 96.4 |
| 2024-12-03 | 10.44 (+0.08) | 0.16 (0.0) | 3.39 (0.0) | 438 | 25.52 | 0 | 0.0 | 14 | 0.82 | 1716 | 96.7 | 95.4 | 97.6 | 95.1 |
| 2024-12-02 | 10.36 (-0.02) | 0.16 (0.0) | 3.39 (0.0) | -105 | 8.88 | 0 | 0.0 | 25 | 2.12 | 1182 | 94.1 | 95.1 | 95.8 | 94.1 |
| 2024-11-29 | 10.38 (0.0) | 0.16 (0.0) | 3.39 (0.0) | -37 | 4.52 | -1 | 0.12 | -6 | 0.73 | 819 | 94.2 | 92.6 | 94.4 | 91.5 |
| 2024-11-28 | 10.38 (+0.05) | 0.16 (0.0) | 3.39 (-0.01) | -365 | 25.33 | 1 | 0.07 | -59 | 4.09 | 1441 | 92.9 | 94.2 | 94.5 | 91.9 |
| 2024-11-27 | 10.33 (-0.03) | 0.16 (-0.01) | 3.4 (0.0) | -173 | 13.82 | -2 | 0.16 | -9 | 0.72 | 1252 | 94.1 | 97.2 | 97.2 | 94.1 |
| 2024-11-26 | 10.36 (-0.1) | 0.17 (+0.01) | 3.4 (-0.01) | -395 | 22.83 | 0 | 0.0 | -33 | 1.91 | 1730 | 97.2 | 98.7 | 99.2 | 97.0 |
| 2024-11-25 | 10.46 (0.0) | 0.16 (0.0) | 3.41 (-0.01) | 61 | 4.53 | 1 | 0.07 | -73 | 5.42 | 1348 | 98.3 | 97.6 | 98.5 | 97.0 |
| 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 | |||
| 2024-11-22 | 10.46 (+0.06) | 0.16 (0.0) | 3.42 (0.0) | 315 | 26.92 | 0 | 0.0 | 16 | 1.37 | 1170 | 96.5 | 95.5 | 97.7 | 95.5 |
| 2024-11-21 | 10.4 (+0.04) | 0.16 (-0.01) | 3.42 (+0.01) | 179 | 20.72 | -5 | 0.58 | 28 | 3.24 | 864 | 94.9 | 94.0 | 95.6 | 93.8 |
| 2024-11-20 | 10.36 (-0.08) | 0.17 (0.0) | 3.41 (+0.01) | -356 | 24.47 | 1 | 0.07 | 89 | 6.12 | 1455 | 94.0 | 95.5 | 96.0 | 94.0 |
| 2024-11-19 | 10.44 (0.0) | 0.17 (0.0) | 3.4 (+0.01) | 324 | 28.95 | -6 | 0.54 | 26 | 2.32 | 1119 | 95.5 | 94.2 | 95.6 | 93.8 |
| 2024-11-18 | 10.44 (+0.03) | 0.17 (0.0) | 3.39 (-0.01) | -145 | 7.82 | 1 | 0.05 | -46 | 2.48 | 1855 | 93.8 | 95.9 | 96.0 | 93.5 |
| 2024-11-15 | 10.41 (+0.05) | 0.17 (0.0) | 3.4 (-0.02) | 203 | 12.71 | 0 | 0.0 | -92 | 5.76 | 1597 | 95.9 | 96.5 | 98.4 | 95.6 |
| 2024-11-14 | 10.36 (-0.12) | 0.17 (0.0) | 3.42 (-0.01) | -680 | 24.19 | 0 | 0.0 | -59 | 2.1 | 2811 | 95.5 | 98.7 | 99.2 | 95.5 |
| 2024-11-13 | 10.48 (-0.08) | 0.17 (0.0) | 3.43 (0.0) | -472 | 32.33 | -1 | 0.07 | -4 | 0.27 | 1460 | 98.6 | 98.9 | 99.4 | 97.2 |
| 2024-11-12 | 10.56 (-0.18) | 0.17 (0.0) | 3.43 (-0.01) | -1053 | 52.86 | 1 | 0.05 | -34 | 1.71 | 1992 | 98.9 | 99.6 | 100.0 | 98.5 |
| 2024-11-11 | 10.74 (-0.02) | 0.17 (0.0) | 3.44 (0.0) | -50 | 5.79 | 0 | 0.0 | 2 | 0.23 | 863 | 101.0 | 101.0 | 101.5 | 100.0 |
| 2024-11-08 | 10.76 (-0.08) | 0.17 (0.0) | 3.44 (0.0) | -415 | 37.15 | 0 | 0.0 | -8 | 0.72 | 1117 | 102.5 | 105.0 | 105.5 | 102.0 |
| 2024-11-07 | 10.84 (+0.12) | 0.17 (0.0) | 3.44 (+0.01) | 737 | 42.87 | -1 | 0.06 | 62 | 3.61 | 1719 | 103.5 | 100.5 | 105.0 | 100.5 |
| 2024-11-06 | 10.72 (-0.01) | 0.17 (0.0) | 3.43 (0.0) | -109 | 9.45 | 3 | 0.26 | -33 | 2.86 | 1154 | 100.0 | 100.0 | 101.5 | 99.8 |
| 2024-11-05 | 10.73 (+0.06) | 0.17 (0.0) | 3.43 (-0.01) | 327 | 21.02 | 0 | 0.0 | -5 | 0.32 | 1556 | 99.8 | 100.5 | 101.5 | 99.8 |
| 2024-11-04 | 10.67 (+0.02) | 0.17 (0.0) | 3.44 (+0.01) | 121 | 15.39 | 0 | 0.0 | 18 | 2.29 | 786 | 101.0 | 101.5 | 102.0 | 100.5 |
| 2024-11-01 | 10.65 (-0.02) | 0.17 (0.0) | 3.43 (0.0) | -155 | 8.7 | 0 | 0.0 | -3 | 0.17 | 1781 | 102.0 | 98.5 | 102.0 | 98.4 |
| 2024-10-30 | 10.67 (-0.02) | 0.17 (0.0) | 3.43 (-0.02) | -111 | 5.89 | 0 | 0.0 | -64 | 3.4 | 1884 | 101.0 | 103.0 | 104.0 | 100.5 |
| 2024-10-29 | 10.69 (-0.07) | 0.17 (0.0) | 3.45 (-0.01) | -510 | 39.08 | 1 | 0.08 | -80 | 6.13 | 1305 | 102.5 | 104.5 | 104.5 | 102.0 |
| 2024-10-28 | 10.76 (-0.04) | 0.17 (0.0) | 3.46 (0.0) | -229 | 28.27 | 0 | 0.0 | 5 | 0.62 | 810 | 105.0 | 105.5 | 106.0 | 104.0 |
| 2024-10-25 | 10.8 (0.0) | 0.17 (0.0) | 3.46 (0.0) | 26 | 3.44 | -1 | 0.13 | -8 | 1.06 | 755 | 106.0 | 105.0 | 106.0 | 104.5 |
| 2024-10-24 | 10.8 (0.0) | 0.17 (0.0) | 3.46 (-0.01) | -2 | 0.23 | 0 | 0.0 | -37 | 4.34 | 853 | 104.5 | 105.0 | 106.0 | 104.5 |
| 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 | |||
| 2024-10-23 | 10.8 (-0.05) | 0.17 (0.0) | 3.47 (-0.01) | -8 | 0.91 | -1 | 0.11 | -28 | 3.19 | 877 | 105.5 | 107.0 | 107.5 | 105.5 |
| 2024-10-22 | 10.85 (+0.01) | 0.17 (0.0) | 3.48 (0.0) | 212 | 25.79 | 1 | 0.12 | 4 | 0.49 | 822 | 107.5 | 107.5 | 107.5 | 106.0 |
| 2024-10-21 | 10.84 (+0.08) | 0.17 (+0.01) | 3.48 (+0.01) | 298 | 38.01 | 9 | 1.15 | 46 | 5.87 | 784 | 106.5 | 105.5 | 107.0 | 105.5 |
| 2024-10-18 | 10.76 (-0.14) | 0.16 (0.0) | 3.47 (+0.01) | 16 | 2.05 | -2 | 0.26 | 29 | 3.72 | 780 | 105.0 | 107.0 | 107.5 | 105.0 |
| 2024-10-17 | 10.9 (0.0) | 0.16 (0.0) | 3.46 (0.0) | 129 | 16.69 | 0 | 0.0 | -11 | 1.42 | 773 | 106.0 | 105.0 | 107.0 | 105.0 |
| 2024-10-16 | 10.9 (-0.09) | 0.16 (0.0) | 3.46 (-0.01) | -337 | 32.37 | 0 | 0.0 | -45 | 4.32 | 1041 | 104.5 | 104.5 | 105.5 | 104.0 |
| 2024-10-15 | 10.99 (+0.02) | 0.16 (0.0) | 3.47 (0.0) | 81 | 6.03 | 0 | 0.0 | 6 | 0.45 | 1343 | 106.0 | 106.5 | 108.0 | 106.0 |
| 2024-10-14 | 10.97 (+0.01) | 0.16 (0.0) | 3.47 (+0.01) | 196 | 13.12 | 4 | 0.27 | 58 | 3.88 | 1494 | 105.0 | 104.5 | 105.5 | 103.5 |
| 2024-10-11 | 10.96 (-0.04) | 0.16 (0.0) | 3.46 (0.0) | -241 | 33.01 | 0 | 0.0 | -11 | 1.51 | 730 | 104.0 | 105.5 | 105.5 | 104.0 |
| 2024-10-09 | 11.0 (-0.01) | 0.16 (0.0) | 3.46 (-0.01) | -51 | 6.05 | 0 | 0.0 | -48 | 5.69 | 843 | 104.5 | 106.0 | 107.0 | 104.5 |
| 2024-10-08 | 11.01 (-0.08) | 0.16 (0.0) | 3.47 (0.0) | -203 | 20.26 | 1 | 0.1 | -8 | 0.8 | 1002 | 105.0 | 106.0 | 106.5 | 104.0 |
| 2024-10-07 | 11.09 (+0.02) | 0.16 (0.0) | 3.47 (+0.01) | 66 | 9.36 | 0 | 0.0 | 60 | 8.51 | 705 | 106.5 | 107.0 | 107.5 | 106.0 |
| 2024-10-04 | 11.07 (0.0) | 0.16 (0.0) | 3.46 (-0.01) | -20 | 2.26 | 1 | 0.11 | -22 | 2.49 | 885 | 105.5 | 106.5 | 107.5 | 105.0 |
| 2024-10-01 | 11.07 (-0.02) | 0.16 (0.0) | 3.47 (-0.02) | -75 | 11.4 | 0 | 0.0 | -112 | 17.02 | 658 | 107.0 | 108.0 | 109.0 | 106.5 |
| 2024-09-30 | 11.09 (+0.02) | 0.16 (0.0) | 3.49 (0.0) | 104 | 12.29 | 0 | 0.0 | -30 | 3.55 | 846 | 108.0 | 109.5 | 110.0 | 107.5 |
| 2024-09-27 | 11.07 (+0.13) | 0.16 (0.0) | 3.49 (-0.01) | 654 | 42.61 | -1 | 0.07 | -6 | 0.39 | 1535 | 109.5 | 110.5 | 110.5 | 108.5 |
| 2024-09-26 | 10.94 (-0.18) | 0.16 (0.0) | 3.5 (+0.01) | -1028 | 25.61 | 2 | 0.05 | 45 | 1.12 | 4014 | 109.5 | 112.0 | 113.0 | 109.0 |
| 2024-09-25 | 11.12 (0.0) | 0.16 (0.0) | 3.49 (+0.02) | -35 | 1.13 | 0 | 0.0 | 84 | 2.72 | 3090 | 109.0 | 106.5 | 109.5 | 105.0 |
| 2024-09-24 | 11.12 (-0.02) | 0.16 (0.0) | 3.47 (+0.01) | -267 | 17.88 | 0 | 0.0 | 20 | 1.34 | 1493 | 107.5 | 106.0 | 108.0 | 104.5 |
| 2024-09-23 | 11.14 (+0.03) | 0.16 (0.0) | 3.46 (+0.02) | 225 | 20.45 | 2 | 0.18 | 152 | 13.82 | 1100 | 105.5 | 105.0 | 106.5 | 104.5 |
| 2024-09-20 | 11.11 (+0.01) | 0.16 (0.0) | 3.44 (+0.01) | 41 | 3.09 | -4 | 0.3 | 32 | 2.41 | 1329 | 104.0 | 105.0 | 105.5 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 11.1 (+0.1) | 0.16 (0.0) | 3.43 (+0.02) | 459 | 36.26 | 1 | 0.08 | 91 | 7.19 | 1266 | 103.5 | 102.0 | 104.5 | 101.5 |
| 2024-09-18 | 11.0 (-0.1) | 0.16 (0.0) | 3.41 (+0.01) | -341 | 30.67 | 3 | 0.27 | 28 | 2.52 | 1112 | 101.0 | 103.0 | 103.5 | 100.5 |
| 2024-09-16 | 11.1 (-0.03) | 0.16 (0.0) | 3.4 (0.0) | -24 | 4.41 | -5 | 0.92 | 10 | 1.84 | 544 | 103.0 | 102.5 | 104.0 | 102.5 |
| 2024-09-13 | 11.13 (-0.01) | 0.16 (0.0) | 3.4 (0.0) | -5 | 0.7 | 0 | 0.0 | 2 | 0.28 | 716 | 102.5 | 103.0 | 103.5 | 102.0 |
| 2024-09-12 | 11.14 (+0.14) | 0.16 (0.0) | 3.4 (0.0) | 546 | 22.85 | 0 | 0.0 | 14 | 0.59 | 2389 | 102.0 | 103.0 | 104.5 | 102.0 |
| 2024-09-11 | 11.0 (+0.02) | 0.16 (0.0) | 3.4 (+0.02) | -39 | 3.07 | 2 | 0.16 | 88 | 6.92 | 1271 | 99.5 | 98.1 | 101.0 | 98.1 |
| 2024-09-10 | 10.98 (-0.08) | 0.16 (0.0) | 3.38 (-0.02) | -615 | 38.13 | 1 | 0.06 | -70 | 4.34 | 1613 | 98.0 | 102.0 | 102.0 | 97.5 |
| 2024-09-09 | 11.06 (-0.06) | 0.16 (0.0) | 3.4 (+0.01) | -359 | 26.93 | 4 | 0.3 | 7 | 0.53 | 1333 | 100.5 | 98.7 | 101.0 | 98.6 |
| 2024-09-06 | 11.12 (-0.01) | 0.16 (0.0) | 3.39 (-0.01) | -82 | 9.43 | 3 | 0.34 | -53 | 6.09 | 870 | 101.0 | 101.5 | 102.5 | 100.5 |
| 2024-09-05 | 11.13 (-0.06) | 0.16 (0.0) | 3.4 (-0.01) | -605 | 40.82 | 1 | 0.07 | -28 | 1.89 | 1482 | 100.5 | 103.5 | 104.0 | 100.5 |
| 2024-09-04 | 11.19 (-0.17) | 0.16 (0.0) | 3.41 (-0.01) | -1199 | 40.98 | 1 | 0.03 | -56 | 1.91 | 2926 | 102.0 | 102.5 | 103.5 | 100.0 |
| 2024-09-03 | 11.36 (-0.08) | 0.16 (0.0) | 3.42 (0.0) | -262 | 27.7 | 1 | 0.11 | -11 | 1.16 | 946 | 107.0 | 110.0 | 110.0 | 107.0 |
| 2024-09-02 | 11.44 (0.0) | 0.16 (0.0) | 3.42 (0.0) | -8 | 1.41 | 0 | 0.0 | 15 | 2.64 | 569 | 109.5 | 110.5 | 110.5 | 109.0 |
| 2024-08-30 | 11.44 (+0.02) | 0.16 (0.0) | 3.42 (-0.01) | 135 | 10.24 | 0 | 0.0 | -24 | 1.82 | 1318 | 110.5 | 110.0 | 111.0 | 109.0 |
| 2024-08-29 | 11.42 (+0.08) | 0.16 (0.0) | 3.43 (+0.01) | 387 | 40.35 | 0 | 0.0 | 17 | 1.77 | 959 | 110.0 | 107.5 | 110.0 | 107.5 |
| 2024-08-28 | 11.34 (-0.05) | 0.16 (0.0) | 3.42 (-0.01) | -183 | 21.33 | 1 | 0.12 | -18 | 2.1 | 858 | 108.0 | 110.0 | 110.0 | 107.5 |
| 2024-08-27 | 11.39 (0.0) | 0.16 (0.0) | 3.43 (0.0) | -28 | 3.21 | 1 | 0.11 | -18 | 2.06 | 873 | 109.0 | 109.0 | 109.5 | 107.5 |
| 2024-08-26 | 11.39 (+0.05) | 0.16 (0.0) | 3.43 (0.0) | 429 | 33.54 | 1 | 0.08 | 17 | 1.33 | 1279 | 109.0 | 108.5 | 110.5 | 108.0 |
| 2024-08-23 | 11.34 (+0.04) | 0.16 (0.0) | 3.43 (0.0) | 174 | 15.79 | 1 | 0.09 | -2 | 0.18 | 1102 | 107.5 | 106.0 | 107.5 | 105.0 |
| 2024-08-22 | 11.3 (0.0) | 0.16 (0.0) | 3.43 (-0.01) | 51 | 3.85 | 1 | 0.08 | -74 | 5.58 | 1325 | 106.5 | 107.5 | 108.0 | 106.0 |
| 2024-08-21 | 11.3 (+0.02) | 0.16 (0.0) | 3.44 (-0.06) | -244 | 14.21 | 1 | 0.06 | -268 | 15.61 | 1717 | 107.0 | 108.0 | 109.0 | 106.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 11.28 (-0.09) | 0.16 (0.0) | 3.5 (0.0) | -323 | 21.45 | -1 | 0.07 | -1 | 0.07 | 1506 | 108.5 | 109.5 | 110.5 | 108.5 |
| 2024-08-19 | 11.37 (+0.01) | 0.16 (0.0) | 3.5 (+0.01) | 169 | 19.25 | -3 | 0.34 | 6 | 0.68 | 878 | 109.5 | 109.5 | 110.0 | 108.0 |
| 2024-08-16 | 11.36 (+0.19) | 0.16 (0.0) | 3.49 (+0.01) | 995 | 48.68 | 0 | 0.0 | 93 | 4.55 | 2044 | 109.0 | 109.0 | 111.0 | 108.5 |
| 2024-08-15 | 11.17 (-0.05) | 0.16 (0.0) | 3.48 (0.0) | -152 | 10.85 | 1 | 0.07 | -27 | 1.93 | 1401 | 107.0 | 109.0 | 109.0 | 107.0 |
| 2024-08-14 | 11.22 (+0.1) | 0.16 (0.0) | 3.48 (0.0) | 485 | 22.94 | 1 | 0.05 | 14 | 0.66 | 2114 | 109.0 | 108.0 | 110.0 | 107.5 |
| 2024-08-13 | 11.12 (-0.16) | 0.16 (0.0) | 3.48 (0.0) | -502 | 27.92 | 1 | 0.06 | -8 | 0.44 | 1798 | 107.0 | 108.5 | 108.5 | 106.0 |
| 2024-08-12 | 11.28 (0.0) | 0.16 (0.0) | 3.48 (0.0) | 36 | 2.66 | 1 | 0.07 | 10 | 0.74 | 1352 | 106.5 | 106.0 | 108.0 | 106.0 |
| 2024-08-09 | 11.28 (+0.07) | 0.16 (0.0) | 3.48 (-0.04) | 133 | 4.95 | 0 | 0.0 | -201 | 7.47 | 2689 | 104.5 | 106.0 | 108.0 | 104.0 |
| 2024-08-08 | 11.21 (-0.03) | 0.16 (0.0) | 3.52 (-0.01) | -6 | 0.33 | 2 | 0.11 | -28 | 1.53 | 1825 | 102.5 | 103.0 | 105.0 | 102.0 |
| 2024-08-07 | 11.24 (0.0) | 0.16 (0.0) | 3.53 (+0.03) | -119 | 4.32 | 7 | 0.25 | 131 | 4.76 | 2754 | 105.0 | 101.0 | 105.5 | 100.5 |
| 2024-08-06 | 11.24 (0.0) | 0.16 (+0.01) | 3.5 (-0.03) | -36 | 0.84 | 9 | 0.21 | -134 | 3.13 | 4279 | 101.0 | 104.5 | 105.5 | 95.1 |
| 2024-08-05 | 11.24 (-0.2) | 0.15 (0.0) | 3.53 (-0.03) | -1607 | 32.1 | 5 | 0.1 | -190 | 3.8 | 5006 | 102.0 | 108.5 | 108.5 | 102.0 |
| 2024-08-02 | 11.44 (-0.08) | 0.15 (0.0) | 3.56 (-0.06) | -494 | 17.53 | 4 | 0.14 | -274 | 9.72 | 2818 | 113.0 | 115.0 | 116.5 | 112.5 |
| 2024-08-01 | 11.52 (+0.01) | 0.15 (0.0) | 3.62 (0.0) | 234 | 15.4 | 1 | 0.07 | 15 | 0.99 | 1519 | 117.0 | 115.5 | 117.0 | 114.5 |
| 2024-07-31 | 11.51 (-0.08) | 0.15 (-0.03) | 3.62 (+0.01) | -445 | 9.08 | -147 | 3.0 | 41 | 0.84 | 4901 | 114.0 | 112.5 | 117.0 | 112.5 |
| 2024-07-30 | 11.59 (-0.03) | 0.18 (0.0) | 3.61 (+0.01) | -142 | 8.83 | 2 | 0.12 | 49 | 3.05 | 1608 | 113.0 | 110.5 | 113.0 | 109.0 |
| 2024-07-29 | 11.62 (-0.01) | 0.18 (0.0) | 3.6 (-0.09) | -115 | 5.47 | 6 | 0.29 | -423 | 20.1 | 2104 | 111.0 | 115.5 | 117.0 | 111.0 |
| 2024-07-26 | 11.63 (+0.03) | 0.18 (0.0) | 3.69 (-0.01) | -67 | 3.27 | 4 | 0.2 | -54 | 2.63 | 2050 | 114.5 | 110.5 | 115.5 | 109.5 |
| 2024-07-23 | 11.6 (-0.12) | 0.18 (0.0) | 3.7 (-0.04) | -418 | 22.83 | 2 | 0.11 | -191 | 10.43 | 1831 | 115.5 | 116.0 | 117.0 | 115.0 |
| 2024-07-22 | 11.72 (-0.06) | 0.18 (0.0) | 3.74 (-0.08) | -437 | 9.75 | 10 | 0.22 | -382 | 8.53 | 4480 | 115.0 | 120.0 | 121.0 | 114.0 |
| 2024-07-19 | 11.78 (-0.19) | 0.18 (0.0) | 3.82 (-0.08) | -998 | 21.72 | 1 | 0.02 | -382 | 8.32 | 4594 | 120.0 | 124.0 | 125.0 | 120.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 11.97 (+0.01) | 0.18 (0.0) | 3.9 (-0.01) | 27 | 0.49 | 13 | 0.24 | -65 | 1.19 | 5460 | 126.0 | 125.0 | 128.0 | 122.5 |
| 2024-07-17 | 11.96 (+0.07) | 0.18 (0.0) | 3.91 (-0.02) | 367 | 6.38 | 2 | 0.03 | -98 | 1.7 | 5756 | 128.0 | 127.0 | 130.0 | 127.0 |
| 2024-07-16 | 11.89 (-0.23) | 0.18 (+0.01) | 3.93 (+0.07) | -1923 | 9.45 | 1 | 0.0 | 336 | 1.65 | 20358 | 127.0 | 130.0 | 132.5 | 125.5 |
| 2024-07-15 | 12.12 (-0.27) | 0.17 (0.0) | 3.86 (-0.09) | -1252 | 28.96 | 4 | 0.09 | -453 | 10.48 | 4323 | 124.0 | 125.0 | 125.0 | 121.0 |
| 2024-07-12 | 12.39 (+0.4) | 0.17 (0.0) | 3.95 (-0.08) | 535 | 8.43 | 13 | 0.2 | -365 | 5.75 | 6350 | 123.5 | 125.0 | 126.5 | 122.5 |
| 2024-07-11 | 11.99 (+0.57) | 0.17 (0.0) | 4.03 (+0.29) | 2862 | 19.89 | 7 | 0.05 | 1424 | 9.9 | 14386 | 127.0 | 120.0 | 130.0 | 118.0 |
| 2024-07-10 | 11.42 (+0.19) | 0.17 (0.0) | 3.74 (+0.01) | 923 | 21.27 | 3 | 0.07 | 27 | 0.62 | 4340 | 119.0 | 116.5 | 121.0 | 116.5 |
| 2024-07-09 | 11.23 (-0.11) | 0.17 (0.0) | 3.73 (-0.01) | -245 | 7.31 | 2 | 0.06 | -78 | 2.33 | 3352 | 118.0 | 120.5 | 121.0 | 116.5 |
| 2024-07-08 | 11.34 (-0.2) | 0.17 (0.0) | 3.74 (-0.03) | -992 | 30.39 | 2 | 0.06 | -121 | 3.71 | 3264 | 119.5 | 122.5 | 122.5 | 118.5 |
| 2024-07-05 | 11.54 (+0.23) | 0.17 (0.0) | 3.77 (+0.06) | 1214 | 23.85 | 1 | 0.02 | 270 | 5.3 | 5091 | 121.5 | 120.0 | 122.0 | 119.0 |
| 2024-07-04 | 11.31 (-0.05) | 0.17 (0.0) | 3.71 (+0.01) | 260 | 13.65 | 0 | 0.0 | 52 | 2.73 | 1905 | 119.0 | 119.5 | 119.5 | 117.5 |
| 2024-07-03 | 11.36 (+0.23) | 0.17 (0.0) | 3.7 (+0.01) | 1192 | 37.37 | 5 | 0.16 | 81 | 2.54 | 3190 | 118.5 | 116.5 | 120.5 | 116.5 |
| 2024-07-02 | 11.13 (-0.05) | 0.17 (0.0) | 3.69 (0.0) | -215 | 13.14 | 1 | 0.06 | 3 | 0.18 | 1636 | 115.5 | 116.5 | 117.0 | 115.0 |
| 2024-07-01 | 11.18 (-0.21) | 0.17 (0.0) | 3.69 (-0.02) | -459 | 23.47 | 1 | 0.05 | -108 | 5.52 | 1956 | 116.5 | 118.5 | 119.0 | 116.0 |
| 2024-06-28 | 11.39 (+0.14) | 0.17 (0.0) | 3.71 (+0.01) | 697 | 36.76 | 1 | 0.05 | 60 | 3.16 | 1896 | 118.0 | 116.5 | 120.0 | 116.5 |
| 2024-06-27 | 11.25 (-0.11) | 0.17 (0.0) | 3.7 (-0.01) | 0 | 0.0 | 1 | 0.04 | -46 | 1.86 | 2479 | 116.5 | 117.5 | 118.5 | 116.0 |
| 2024-06-26 | 11.36 (-0.1) | 0.17 (0.0) | 3.71 (+0.01) | -475 | 19.68 | 1 | 0.04 | -1 | 0.04 | 2414 | 118.5 | 120.0 | 121.5 | 117.5 |
| 2024-06-25 | 11.46 (+0.06) | 0.17 (0.0) | 3.7 (-0.04) | 430 | 10.74 | 3 | 0.07 | -169 | 4.22 | 4002 | 119.5 | 120.5 | 121.5 | 117.0 |
| 2024-06-24 | 11.4 (-0.14) | 0.17 (0.0) | 3.74 (-0.03) | -1071 | 15.09 | 3 | 0.04 | -140 | 1.97 | 7096 | 119.5 | 121.5 | 123.5 | 119.5 |
| 2024-06-21 | 11.54 (-0.11) | 0.17 (+0.01) | 3.77 (+0.1) | -915 | 6.61 | 2 | 0.01 | 505 | 3.65 | 13840 | 121.0 | 119.5 | 123.0 | 118.5 |
| 2024-06-20 | 11.65 (+0.06) | 0.16 (0.0) | 3.67 (+0.02) | 396 | 20.61 | 6 | 0.31 | 97 | 5.05 | 1921 | 118.0 | 118.0 | 118.5 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 11.59 (-0.07) | 0.16 (0.0) | 3.65 (-0.02) | -233 | 7.94 | 3 | 0.1 | -90 | 3.07 | 2934 | 117.0 | 119.5 | 120.0 | 117.0 |
| 2024-06-18 | 11.66 (-0.02) | 0.16 (0.0) | 3.67 (0.0) | 100 | 3.16 | 2 | 0.06 | -27 | 0.85 | 3166 | 119.0 | 120.5 | 120.5 | 117.5 |
| 2024-06-17 | 11.68 (-0.06) | 0.16 (0.0) | 3.67 (+0.03) | -180 | 4.04 | 0 | 0.0 | 162 | 3.64 | 4453 | 119.5 | 117.5 | 120.0 | 116.0 |
| 2024-06-14 | 11.74 (+0.8) | 0.16 (0.0) | 3.64 (+0.09) | 4129 | 31.79 | 0 | 0.0 | 413 | 3.18 | 12987 | 118.0 | 113.5 | 121.0 | 113.5 |
| 2024-06-13 | 10.94 (-0.04) | 0.16 (0.0) | 3.55 (-0.01) | -97 | 3.88 | 16 | 0.64 | -66 | 2.64 | 2500 | 112.5 | 111.5 | 113.0 | 111.0 |
| 2024-06-12 | 10.98 (-0.15) | 0.16 (0.0) | 3.56 (-0.01) | -740 | 30.3 | 1 | 0.04 | -27 | 1.11 | 2442 | 111.0 | 111.5 | 112.0 | 109.5 |
| 2024-06-11 | 11.13 (-0.17) | 0.16 (0.0) | 3.57 (-0.01) | -798 | 39.66 | 1 | 0.05 | -57 | 2.83 | 2012 | 111.0 | 113.5 | 114.0 | 110.5 |
| 2024-06-07 | 11.3 (+0.24) | 0.16 (0.0) | 3.58 (+0.02) | 1180 | 48.68 | 0 | 0.0 | 131 | 5.4 | 2424 | 113.5 | 111.5 | 115.0 | 111.5 |
| 2024-06-06 | 11.06 (-0.33) | 0.16 (0.0) | 3.56 (0.0) | -1424 | 42.51 | 1 | 0.03 | -13 | 0.39 | 3350 | 110.5 | 113.5 | 113.5 | 109.5 |
| 2024-06-05 | 11.39 (-0.05) | 0.16 (0.0) | 3.56 (0.0) | -112 | 10.11 | 2 | 0.18 | 14 | 1.26 | 1108 | 112.5 | 113.0 | 114.5 | 112.0 |
| 2024-06-04 | 11.44 (-0.19) | 0.16 (0.0) | 3.56 (-0.02) | -891 | 40.72 | 0 | 0.0 | -97 | 4.43 | 2188 | 112.5 | 115.0 | 115.0 | 111.5 |
| 2024-06-03 | 11.63 (0.0) | 0.16 (0.0) | 3.58 (-0.01) | -116 | 4.93 | 0 | 0.0 | -61 | 2.59 | 2354 | 115.0 | 116.5 | 117.0 | 114.5 |
| 2024-05-31 | 11.63 (+0.19) | 0.16 (0.0) | 3.59 (-0.01) | 955 | 16.32 | 0 | 0.0 | -78 | 1.33 | 5852 | 114.5 | 113.0 | 119.0 | 113.0 |
| 2024-05-30 | 11.44 (-0.07) | 0.16 (0.0) | 3.6 (-0.02) | -295 | 17.93 | 2 | 0.12 | -94 | 5.71 | 1645 | 112.0 | 113.0 | 114.0 | 112.0 |
| 2024-05-29 | 11.51 (-0.1) | 0.16 (0.0) | 3.62 (-0.01) | -301 | 18.68 | 0 | 0.0 | -28 | 1.74 | 1611 | 114.5 | 117.0 | 117.0 | 114.5 |
| 2024-05-28 | 11.61 (-0.01) | 0.16 (0.0) | 3.63 (-0.02) | 44 | 2.12 | 0 | 0.0 | -121 | 5.84 | 2072 | 116.0 | 117.0 | 117.5 | 115.0 |
| 2024-05-27 | 11.62 (+0.34) | 0.16 (0.0) | 3.65 (+0.1) | 1919 | 33.24 | 0 | 0.0 | 520 | 9.01 | 5773 | 116.5 | 112.5 | 118.0 | 112.5 |
| 2024-05-24 | 11.28 (-0.01) | 0.16 (0.0) | 3.55 (+0.01) | -67 | 3.11 | 0 | 0.0 | 48 | 2.23 | 2155 | 111.0 | 108.5 | 111.5 | 108.0 |
| 2024-05-23 | 11.29 (-0.16) | 0.16 (-0.08) | 3.54 (0.0) | -863 | 20.84 | -422 | 10.19 | 4 | 0.1 | 4141 | 109.5 | 113.0 | 113.5 | 109.0 |
| 2024-05-22 | 11.45 (+0.03) | 0.24 (0.0) | 3.54 (+0.01) | 388 | 30.53 | -1 | 0.08 | 12 | 0.94 | 1271 | 113.0 | 111.5 | 113.0 | 110.5 |
| 2024-05-21 | 11.42 (+0.01) | 0.24 (-0.01) | 3.53 (-0.05) | 97 | 5.07 | -2 | 0.1 | -232 | 12.12 | 1914 | 110.0 | 111.0 | 111.0 | 108.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 11.41 (+0.03) | 0.25 (-0.14) | 3.58 (-0.03) | 314 | 14.13 | -691 | 31.1 | -164 | 7.38 | 2222 | 110.5 | 113.5 | 113.5 | 110.0 |
| 2024-05-17 | 11.38 (-0.07) | 0.39 (-0.01) | 3.61 (-0.01) | -319 | 22.08 | -58 | 4.01 | -30 | 2.08 | 1445 | 112.0 | 114.0 | 114.0 | 111.0 |
| 2024-05-16 | 11.45 (+0.14) | 0.4 (0.0) | 3.62 (+0.01) | 743 | 32.64 | 0 | 0.0 | 55 | 2.42 | 2276 | 113.5 | 112.5 | 114.5 | 112.5 |
| 2024-05-15 | 11.31 (-0.24) | 0.4 (0.0) | 3.61 (-0.01) | -880 | 30.66 | 0 | 0.0 | -36 | 1.25 | 2870 | 111.5 | 115.5 | 116.0 | 111.0 |
| 2024-05-14 | 11.55 (-0.04) | 0.4 (0.0) | 3.62 (0.0) | -126 | 12.2 | 0 | 0.0 | 0 | 0.0 | 1033 | 115.0 | 114.0 | 116.0 | 114.0 |
| 2024-05-13 | 11.59 (+0.07) | 0.4 (0.0) | 3.62 (0.0) | 133 | 8.59 | 1 | 0.06 | 9 | 0.58 | 1549 | 114.5 | 114.0 | 115.0 | 113.0 |
| 2024-05-10 | 11.52 (+0.02) | 0.4 (0.0) | 3.62 (0.0) | 74 | 6.19 | 0 | 0.0 | -43 | 3.6 | 1196 | 113.0 | 114.0 | 114.5 | 112.0 |
| 2024-05-09 | 11.5 (-0.04) | 0.4 (0.0) | 3.62 (-0.02) | 39 | 2.91 | 0 | 0.0 | -71 | 5.29 | 1342 | 113.0 | 115.0 | 115.5 | 113.0 |
| 2024-05-08 | 11.54 (+0.07) | 0.4 (0.0) | 3.64 (+0.02) | 274 | 12.28 | 0 | 0.0 | 87 | 3.9 | 2231 | 115.0 | 115.5 | 116.5 | 113.5 |
| 2024-05-07 | 11.47 (+0.02) | 0.4 (0.0) | 3.62 (-0.02) | 456 | 16.95 | 0 | 0.0 | -108 | 4.01 | 2691 | 115.0 | 117.0 | 117.5 | 113.0 |
| 2024-05-06 | 11.45 (-0.08) | 0.4 (0.0) | 3.64 (-0.04) | -467 | 10.38 | 0 | 0.0 | -159 | 3.53 | 4498 | 116.0 | 118.5 | 119.0 | 115.5 |
| 2024-05-03 | 11.53 (+0.46) | 0.4 (0.0) | 3.68 (+0.14) | 2550 | 14.09 | 0 | 0.0 | 662 | 3.66 | 18099 | 117.0 | 116.5 | 121.0 | 115.5 |
| 2024-05-02 | 11.07 (-0.17) | 0.4 (0.0) | 3.54 (0.0) | -54 | 4.92 | 0 | 0.0 | -7 | 0.64 | 1098 | 112.5 | 111.5 | 112.5 | 110.5 |
| 2024-04-30 | 11.24 (-0.07) | 0.4 (0.0) | 3.54 (-0.01) | -694 | 21.39 | 1 | 0.03 | -51 | 1.57 | 3244 | 111.5 | 114.0 | 114.0 | 111.0 |
| 2024-04-29 | 11.31 (+0.56) | 0.4 (+0.01) | 3.55 (+0.03) | 2516 | 40.72 | 56 | 0.91 | 171 | 2.77 | 6179 | 114.5 | 108.5 | 114.5 | 108.5 |
| 2024-04-26 | 10.75 (-0.06) | 0.39 (0.0) | 3.52 (-0.01) | -143 | 10.65 | 0 | 0.0 | -64 | 4.77 | 1343 | 107.0 | 107.5 | 108.5 | 107.0 |
| 2024-04-25 | 10.81 (-0.03) | 0.39 (0.0) | 3.53 (-0.01) | -381 | 27.1 | -5 | 0.36 | -59 | 4.2 | 1406 | 107.5 | 109.0 | 109.0 | 107.5 |
| 2024-04-24 | 10.84 (+0.25) | 0.39 (+0.03) | 3.54 (0.0) | 697 | 18.32 | 120 | 3.15 | -9 | 0.24 | 3805 | 110.5 | 108.0 | 110.5 | 108.0 |
| 2024-04-23 | 10.59 (-0.04) | 0.36 (0.0) | 3.54 (0.0) | -430 | 22.04 | 1 | 0.05 | -5 | 0.26 | 1951 | 107.5 | 107.5 | 108.5 | 105.0 |
| 2024-04-22 | 10.63 (+0.1) | 0.36 (+0.03) | 3.54 (+0.02) | 384 | 13.81 | 3 | 0.11 | 105 | 3.78 | 2781 | 106.5 | 104.5 | 109.0 | 104.0 |
| 2024-04-19 | 10.53 (-0.13) | 0.33 (0.0) | 3.52 (-0.09) | -593 | 14.9 | 1 | 0.03 | -410 | 10.3 | 3979 | 104.0 | 105.5 | 108.5 | 102.5 |
| 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 | |||
| 2024-04-18 | 10.66 (+0.04) | 0.33 (+0.01) | 3.61 (+0.01) | 237 | 12.29 | 52 | 2.7 | 61 | 3.16 | 1929 | 106.5 | 104.5 | 107.5 | 103.5 |
| 2024-04-17 | 10.62 (-0.22) | 0.32 (+0.05) | 3.6 (-0.01) | -1041 | 38.48 | 247 | 9.13 | -70 | 2.59 | 2705 | 105.0 | 106.0 | 106.5 | 104.5 |
| 2024-04-16 | 10.84 (-0.08) | 0.27 (0.0) | 3.61 (-0.1) | -634 | 14.46 | -2 | 0.05 | -486 | 11.09 | 4383 | 104.5 | 108.5 | 109.5 | 104.5 |
| 2024-04-15 | 10.92 (0.0) | 0.27 (+0.03) | 3.71 (-0.04) | 72 | 2.04 | 107 | 3.03 | -191 | 5.41 | 3533 | 110.0 | 113.0 | 114.0 | 110.0 |
| 2024-04-12 | 10.92 (-0.08) | 0.24 (0.0) | 3.75 (-0.03) | -267 | 12.7 | -3 | 0.14 | -134 | 6.37 | 2102 | 114.5 | 114.0 | 116.5 | 113.5 |
| 2024-04-11 | 11.0 (0.0) | 0.24 (0.0) | 3.78 (-0.04) | 60 | 1.71 | 30 | 0.86 | -197 | 5.62 | 3508 | 113.5 | 116.5 | 116.5 | 113.5 |
| 2024-04-10 | 11.0 (-0.04) | 0.24 (0.0) | 3.82 (0.0) | -168 | 8.52 | -1 | 0.05 | -9 | 0.46 | 1972 | 117.5 | 118.0 | 119.5 | 117.5 |
| 2024-04-09 | 11.04 (+0.08) | 0.24 (0.0) | 3.82 (-0.01) | 313 | 11.64 | -2 | 0.07 | -82 | 3.05 | 2690 | 117.5 | 118.5 | 119.5 | 116.5 |
| 2024-04-08 | 10.96 (-0.38) | 0.24 (0.0) | 3.83 (-0.06) | -1755 | 34.55 | 0 | 0.0 | -251 | 4.94 | 5079 | 118.0 | 121.5 | 123.0 | 118.0 |
| 2024-04-03 | 11.34 (-0.2) | 0.24 (+0.01) | 3.89 (+0.01) | -948 | 16.65 | 37 | 0.65 | 45 | 0.79 | 5695 | 119.0 | 119.0 | 122.0 | 118.0 |
| 2024-04-02 | 11.54 (+0.06) | 0.23 (+0.06) | 3.88 (-0.13) | -92 | 0.48 | 280 | 1.47 | -659 | 3.45 | 19093 | 120.5 | 125.0 | 126.0 | 120.5 |
| 2024-04-01 | 11.48 (+0.58) | 0.17 (+0.02) | 4.01 (+0.43) | 2636 | 10.73 | 125 | 0.51 | 2093 | 8.52 | 24573 | 124.0 | 113.5 | 124.0 | 113.0 |
| 2024-03-29 | 10.9 (-0.51) | 0.15 (+0.08) | 3.58 (0.0) | -2713 | 21.76 | 360 | 2.89 | 32 | 0.26 | 12470 | 113.0 | 113.0 | 117.5 | 112.0 |
| 2024-03-28 | 11.41 (+0.19) | 0.07 (+0.02) | 3.58 (+0.06) | 1073 | 15.66 | 114 | 1.66 | 269 | 3.92 | 6854 | 111.5 | 109.5 | 113.5 | 109.5 |
| 2024-03-27 | 11.22 (-0.04) | 0.05 (+0.02) | 3.52 (-0.02) | -219 | 14.65 | 118 | 7.89 | -82 | 5.48 | 1495 | 109.0 | 109.5 | 109.5 | 108.5 |
| 2024-03-26 | 11.26 (+0.11) | 0.03 (+0.03) | 3.54 (-0.03) | 473 | 14.35 | 107 | 3.25 | -144 | 4.37 | 3296 | 109.0 | 110.0 | 111.0 | 107.5 |
| 2024-03-25 | 11.15 (+0.04) | 0.0 (0.0) | 3.57 (0.0) | 214 | 4.77 | -2 | 0.04 | 5 | 0.11 | 4485 | 109.5 | 110.5 | 112.0 | 109.0 |
| 2024-03-22 | 11.11 (-0.1) | 0.0 (0.0) | 3.57 (+0.04) | -470 | 22.69 | 0 | 0.0 | 185 | 8.93 | 2071 | 109.5 | 108.0 | 109.5 | 107.0 |
| 2024-03-21 | 11.21 (+0.12) | 0.0 (0.0) | 3.53 (-0.02) | 600 | 23.52 | 0 | 0.0 | -122 | 4.78 | 2551 | 109.0 | 108.0 | 109.5 | 107.0 |
| 2024-03-20 | 11.09 (-0.26) | 0.0 (-0.01) | 3.55 (-0.01) | -1358 | 34.83 | -2 | 0.05 | -40 | 1.03 | 3899 | 107.0 | 109.0 | 111.0 | 107.0 |
| 2024-03-19 | 11.35 (-0.11) | 0.01 (0.0) | 3.56 (+0.01) | -403 | 22.46 | -2 | 0.11 | 65 | 3.62 | 1794 | 108.0 | 107.5 | 108.5 | 107.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 11.46 (+0.04) | 0.01 (0.0) | 3.55 (0.0) | 124 | 9.04 | 0 | 0.0 | -14 | 1.02 | 1371 | 107.5 | 107.5 | 108.5 | 106.5 |
| 2024-03-15 | 11.42 (-0.16) | 0.01 (+0.01) | 3.55 (-0.01) | -809 | 32.49 | 17 | 0.68 | -35 | 1.41 | 2490 | 106.5 | 106.5 | 108.0 | 106.0 |
| 2024-03-14 | 11.58 (-0.1) | 0.0 (0.0) | 3.56 (+0.01) | -371 | 7.63 | -2 | 0.04 | 34 | 0.7 | 4865 | 107.5 | 104.5 | 108.5 | 102.5 |
| 2024-03-13 | 11.68 (0.0) | 0.0 (0.0) | 3.55 (-0.02) | -49 | 2.36 | 1 | 0.05 | -77 | 3.71 | 2076 | 103.5 | 105.5 | 106.0 | 103.0 |
| 2024-03-12 | 11.68 (0.0) | 0.0 (0.0) | 3.57 (+0.01) | -171 | 13.03 | 3 | 0.23 | 15 | 1.14 | 1312 | 105.5 | 104.5 | 106.0 | 104.0 |
| 2024-03-11 | 11.68 (0.0) | 0.0 (0.0) | 3.56 (+0.01) | 243 | 15.96 | 3 | 0.2 | 55 | 3.61 | 1523 | 104.0 | 102.0 | 105.0 | 102.0 |
| 2024-03-08 | 11.68 (+0.04) | 0.0 (0.0) | 3.55 (-0.02) | -105 | 3.34 | 0 | 0.0 | -64 | 2.04 | 3141 | 102.5 | 104.5 | 106.5 | 102.0 |
| 2024-03-07 | 11.64 (+0.04) | 0.0 (0.0) | 3.57 (-0.02) | -97 | 2.91 | 3 | 0.09 | -87 | 2.61 | 3339 | 104.5 | 107.5 | 108.0 | 104.0 |
| 2024-03-06 | 11.6 (-0.09) | 0.0 (0.0) | 3.59 (0.0) | -610 | 23.64 | 0 | 0.0 | -11 | 0.43 | 2580 | 107.0 | 107.0 | 108.5 | 106.0 |
| 2024-03-05 | 11.69 (-0.08) | 0.0 (0.0) | 3.59 (0.0) | -621 | 31.19 | 0 | 0.0 | -29 | 1.46 | 1991 | 108.0 | 109.5 | 110.5 | 108.0 |
| 2024-03-04 | 11.77 (-0.13) | 0.0 (0.0) | 3.59 (-0.01) | -614 | 20.83 | 4 | 0.14 | -15 | 0.51 | 2947 | 109.0 | 112.5 | 112.5 | 109.0 |
| 2024-03-01 | 11.9 (-0.15) | 0.0 (0.0) | 3.6 (+0.02) | -959 | 33.38 | 0 | 0.0 | 68 | 2.37 | 2873 | 110.5 | 112.5 | 113.0 | 110.0 |
| 2024-02-29 | 12.05 (-0.17) | 0.0 (0.0) | 3.58 (+0.03) | -1215 | 19.45 | -1 | 0.02 | 147 | 2.35 | 6247 | 112.0 | 110.0 | 114.5 | 109.5 |
| 2024-02-27 | 12.22 (-0.09) | 0.0 (0.0) | 3.55 (0.0) | -695 | 20.76 | 1 | 0.03 | -3 | 0.09 | 3347 | 108.5 | 111.0 | 113.0 | 108.5 |
| 2024-02-26 | 12.31 (-0.05) | 0.0 (0.0) | 3.55 (-0.01) | -194 | 5.41 | -2 | 0.06 | -28 | 0.78 | 3588 | 111.5 | 110.5 | 111.5 | 108.5 |
| 2024-02-23 | 12.36 (-0.13) | 0.0 (0.0) | 3.56 (0.0) | -552 | 22.33 | -6 | 0.24 | -29 | 1.17 | 2472 | 111.5 | 114.0 | 114.0 | 111.5 |
| 2024-02-22 | 12.49 (+0.04) | 0.0 (0.0) | 3.56 (-0.01) | 106 | 4.35 | -1 | 0.04 | -9 | 0.37 | 2435 | 113.0 | 113.5 | 114.0 | 111.5 |
| 2024-02-21 | 12.45 (+0.02) | 0.0 (0.0) | 3.57 (0.0) | 55 | 1.72 | 0 | 0.0 | -20 | 0.62 | 3206 | 113.0 | 112.5 | 114.5 | 112.0 |
| 2024-02-20 | 12.43 (-0.08) | 0.0 (0.0) | 3.57 (-0.02) | -763 | 29.29 | 3 | 0.12 | -93 | 3.57 | 2605 | 112.5 | 114.0 | 114.0 | 112.0 |
| 2024-02-19 | 12.51 (-0.06) | 0.0 (0.0) | 3.59 (+0.03) | -542 | 13.23 | 0 | 0.0 | 127 | 3.1 | 4096 | 114.0 | 112.5 | 115.0 | 111.5 |
| 2024-02-16 | 12.57 (-0.14) | 0.0 (0.0) | 3.56 (0.0) | -740 | 23.31 | -55 | 1.73 | 31 | 0.98 | 3174 | 112.5 | 112.0 | 112.5 | 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 | |||
| 2024-02-15 | 12.71 (-0.04) | 0.0 (0.0) | 3.56 (+0.03) | -288 | 6.82 | 0 | 0.0 | 140 | 3.32 | 4221 | 111.5 | 110.0 | 112.0 | 108.5 |
| 2024-02-05 | 12.75 (-0.14) | 0.0 (0.0) | 3.53 (-0.01) | -906 | 44.0 | 4 | 0.19 | -57 | 2.77 | 2059 | 108.0 | 109.5 | 109.5 | 107.5 |
| 2024-02-02 | 12.89 (-0.02) | 0.0 (0.0) | 3.54 (0.0) | -29 | 2.6 | 0 | 0.0 | 24 | 2.15 | 1115 | 109.0 | 109.0 | 109.5 | 108.0 |
| 2024-02-01 | 12.91 (-0.03) | 0.0 (0.0) | 3.54 (0.0) | -18 | 2.09 | 0 | 0.0 | -36 | 4.18 | 862 | 108.0 | 108.5 | 108.5 | 107.0 |
| 2024-01-31 | 12.94 (-0.05) | 0.0 (0.0) | 3.54 (-0.01) | -289 | 21.62 | 0 | 0.0 | -28 | 2.09 | 1337 | 108.0 | 108.0 | 108.5 | 107.0 |
| 2024-01-30 | 12.99 (-0.11) | 0.0 (0.0) | 3.55 (-0.02) | -505 | 26.56 | -24 | 1.26 | -107 | 5.63 | 1901 | 108.0 | 110.5 | 110.5 | 107.5 |
| 2024-01-29 | 13.1 (+0.02) | 0.0 (0.0) | 3.57 (+0.02) | 61 | 3.26 | -1 | 0.05 | 93 | 4.98 | 1869 | 110.5 | 108.0 | 111.0 | 107.0 |
| 2024-01-26 | 13.08 (-0.08) | 0.0 (0.0) | 3.55 (+0.01) | -420 | 28.15 | 0 | 0.0 | 29 | 1.94 | 1492 | 108.0 | 108.0 | 109.5 | 107.0 |
| 2024-01-25 | 13.16 (-0.11) | 0.0 (0.0) | 3.54 (-0.02) | -348 | 26.85 | 2 | 0.15 | -93 | 7.18 | 1296 | 108.5 | 110.0 | 110.5 | 108.0 |
| 2024-01-24 | 13.27 (-0.03) | 0.0 (0.0) | 3.56 (0.0) | -2 | 0.11 | 0 | 0.0 | 5 | 0.27 | 1874 | 109.0 | 110.0 | 111.0 | 109.0 |
| 2024-01-23 | 13.3 (-0.06) | 0.0 (0.0) | 3.56 (+0.01) | -382 | 20.02 | 0 | 0.0 | 70 | 3.67 | 1908 | 110.0 | 108.5 | 110.5 | 108.5 |
| 2024-01-22 | 13.36 (-0.05) | 0.0 (-0.14) | 3.55 (+0.02) | -14 | 0.6 | -1 | 0.04 | 84 | 3.6 | 2334 | 108.0 | 108.5 | 109.0 | 107.0 |
| 2024-01-19 | 13.41 (-0.08) | 0.14 (-0.09) | 3.53 (0.0) | -399 | 9.32 | -450 | 10.51 | 16 | 0.37 | 4282 | 107.5 | 107.5 | 108.5 | 105.5 |
| 2024-01-18 | 13.49 (+0.15) | 0.23 (-0.17) | 3.53 (+0.05) | 781 | 23.75 | -800 | 24.32 | 222 | 6.75 | 3289 | 107.0 | 107.5 | 108.5 | 106.0 |
| 2024-01-17 | 13.34 (-0.33) | 0.4 (-0.27) | 3.48 (-0.01) | -2303 | 21.26 | -1348 | 12.44 | -13 | 0.12 | 10835 | 107.0 | 112.5 | 116.0 | 106.5 |
| 2024-01-16 | 13.67 (-0.19) | 0.67 (0.0) | 3.49 (0.0) | -1112 | 44.11 | 2 | 0.08 | -47 | 1.86 | 2521 | 111.0 | 112.5 | 113.0 | 111.0 |
| 2024-01-15 | 13.86 (+0.03) | 0.67 (0.0) | 3.49 (0.0) | 89 | 1.98 | 1 | 0.02 | 38 | 0.84 | 4499 | 114.5 | 110.5 | 115.0 | 109.5 |
| 2024-01-12 | 13.83 (-0.07) | 0.67 (-0.17) | 3.49 (-0.01) | -123 | 3.88 | -800 | 25.24 | -73 | 2.3 | 3169 | 110.0 | 112.5 | 112.5 | 109.0 |
| 2024-01-11 | 13.9 (-0.1) | 0.84 (0.0) | 3.5 (0.0) | -454 | 22.69 | 1 | 0.05 | -9 | 0.45 | 2001 | 112.5 | 112.5 | 113.0 | 110.5 |
| 2024-01-10 | 14.0 (+0.01) | 0.84 (0.0) | 3.5 (-0.07) | 76 | 4.42 | 1 | 0.06 | -307 | 17.84 | 1721 | 111.5 | 113.5 | 113.5 | 111.0 |
| 2024-01-09 | 13.99 (+0.03) | 0.84 (0.0) | 3.57 (-0.01) | 201 | 12.32 | 0 | 0.0 | -42 | 2.57 | 1632 | 113.0 | 115.5 | 115.5 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 13.96 (+0.03) | 0.84 (0.0) | 3.58 (-0.06) | -125 | 4.86 | 0 | 0.0 | -300 | 11.67 | 2571 | 114.0 | 116.5 | 117.5 | 114.0 |
| 2024-01-05 | 13.93 (-0.1) | 0.84 (-0.02) | 3.64 (-0.01) | -88 | 4.8 | -85 | 4.64 | -45 | 2.45 | 1833 | 116.0 | 117.0 | 117.0 | 115.5 |
| 2024-01-04 | 14.03 (-0.06) | 0.86 (-0.01) | 3.65 (-0.03) | -431 | 16.48 | -88 | 3.36 | -178 | 6.8 | 2616 | 116.0 | 118.0 | 119.0 | 115.5 |
| 2024-01-03 | 14.09 (-0.06) | 0.87 (-0.02) | 3.68 (-0.07) | -404 | 10.89 | -60 | 1.62 | -315 | 8.49 | 3710 | 118.0 | 121.0 | 121.0 | 117.5 |
| 2024-01-02 | 14.15 (-0.06) | 0.89 (-0.01) | 3.75 (+0.03) | -448 | 14.91 | -62 | 2.06 | 119 | 3.96 | 3005 | 121.0 | 125.0 | 125.5 | 121.0 |
| 2023-12-29 | 14.21 (-0.11) | 0.9 (0.0) | 3.72 (-0.03) | -263 | 12.16 | 3 | 0.14 | -113 | 5.22 | 2163 | 123.0 | 123.0 | 123.0 | 121.0 |
| 2023-12-28 | 14.32 (-0.03) | 0.9 (-0.04) | 3.75 (+0.02) | -317 | 9.53 | -220 | 6.61 | 57 | 1.71 | 3327 | 123.0 | 123.0 | 124.5 | 122.0 |
| 2023-12-27 | 14.35 (-0.01) | 0.94 (-0.04) | 3.73 (-0.06) | 59 | 2.19 | -198 | 7.37 | -290 | 10.79 | 2688 | 122.0 | 122.5 | 123.5 | 121.5 |
| 2023-12-26 | 14.36 (-0.1) | 0.98 (-0.03) | 3.79 (-0.04) | -525 | 13.49 | -128 | 3.29 | -188 | 4.83 | 3893 | 122.5 | 124.5 | 125.5 | 121.5 |
| 2023-12-25 | 14.46 (-0.07) | 1.01 (0.0) | 3.83 (+0.02) | -418 | 21.16 | 0 | 0.0 | 135 | 6.84 | 1975 | 124.0 | 123.0 | 125.0 | 123.0 |
| 2023-12-22 | 14.53 (-0.28) | 1.01 (0.0) | 3.81 (-0.05) | -809 | 27.83 | -1 | 0.03 | -258 | 8.88 | 2907 | 122.0 | 124.5 | 124.5 | 121.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 9.86 (-0.16) | 0.12 (-0.04) | 3.37 (0.0) | -1149 | 16.79 | -194 | 2.83 | 21 | 0.31 | 6844 | 91.0 | 93.2 | 94.3 | 90.9 |
| 2024-12-13 | 10.02 (-0.27) | 0.16 (0.0) | 3.37 (-0.01) | -1767 | 24.86 | -2 | 0.03 | -77 | 1.08 | 7109 | 93.0 | 99.2 | 100.5 | 92.4 |
| 2024-12-06 | 10.29 (-0.09) | 0.16 (0.0) | 3.38 (-0.01) | -515 | 3.12 | 1 | 0.01 | -25 | 0.15 | 16481 | 99.2 | 95.1 | 106.0 | 94.1 |
| 2024-11-29 | 10.38 (-0.08) | 0.16 (0.0) | 3.39 (-0.03) | -909 | 13.79 | -1 | 0.02 | -180 | 2.73 | 6592 | 94.2 | 97.6 | 99.2 | 91.5 |
| 2024-11-22 | 10.46 (+0.05) | 0.16 (-0.01) | 3.42 (+0.02) | 317 | 4.9 | -9 | 0.14 | 113 | 1.75 | 6465 | 96.5 | 95.9 | 97.7 | 93.5 |
| 2024-11-15 | 10.41 (-0.35) | 0.17 (0.0) | 3.4 (-0.04) | -2052 | 23.52 | 0 | 0.0 | -187 | 2.14 | 8726 | 95.9 | 101.0 | 101.5 | 95.5 |
| 2024-11-08 | 10.76 (+0.11) | 0.17 (0.0) | 3.44 (+0.01) | 661 | 10.43 | 2 | 0.03 | 34 | 0.54 | 6335 | 102.5 | 101.5 | 105.5 | 99.8 |
| 2024-11-01 | 10.65 (-0.15) | 0.17 (0.0) | 3.43 (-0.03) | -1005 | 17.38 | 1 | 0.02 | -142 | 2.46 | 5781 | 102.0 | 105.5 | 106.0 | 98.4 |
| 2024-10-25 | 10.8 (+0.04) | 0.17 (+0.01) | 3.46 (-0.01) | 526 | 12.85 | 8 | 0.2 | -23 | 0.56 | 4092 | 106.0 | 105.5 | 107.5 | 104.5 |
| 2024-10-18 | 10.76 (-0.2) | 0.16 (0.0) | 3.47 (+0.01) | 85 | 1.56 | 2 | 0.04 | 37 | 0.68 | 5432 | 105.0 | 104.5 | 108.0 | 103.5 |
| 2024-10-11 | 10.96 (-0.11) | 0.16 (0.0) | 3.46 (0.0) | -429 | 13.07 | 1 | 0.03 | -7 | 0.21 | 3282 | 104.0 | 107.0 | 107.5 | 104.0 |
| 2024-10-04 | 11.07 (0.0) | 0.16 (0.0) | 3.46 (-0.03) | 9 | 0.38 | 1 | 0.04 | -164 | 6.86 | 2389 | 105.5 | 109.5 | 110.0 | 105.0 |
| 2024-09-27 | 11.07 (-0.04) | 0.16 (0.0) | 3.49 (+0.05) | -451 | 4.01 | 3 | 0.03 | 295 | 2.63 | 11233 | 109.5 | 105.0 | 113.0 | 104.5 |
| 2024-09-20 | 11.11 (-0.02) | 0.16 (0.0) | 3.44 (+0.04) | 135 | 3.17 | -5 | 0.12 | 161 | 3.79 | 4253 | 104.0 | 102.5 | 105.5 | 100.5 |
| 2024-09-13 | 11.13 (+0.01) | 0.16 (0.0) | 3.4 (+0.01) | -472 | 6.44 | 7 | 0.1 | 41 | 0.56 | 7324 | 102.5 | 98.7 | 104.5 | 97.5 |
| 2024-09-06 | 11.12 (-0.32) | 0.16 (0.0) | 3.39 (-0.03) | -2156 | 31.73 | 6 | 0.09 | -133 | 1.96 | 6794 | 101.0 | 110.5 | 110.5 | 100.0 |
| 2024-08-30 | 11.44 (+0.1) | 0.16 (0.0) | 3.42 (-0.01) | 740 | 13.99 | 3 | 0.06 | -26 | 0.49 | 5289 | 110.5 | 108.5 | 111.0 | 107.5 |
| 2024-08-23 | 11.34 (-0.02) | 0.16 (0.0) | 3.43 (-0.06) | -173 | 2.65 | -1 | 0.02 | -339 | 5.19 | 6530 | 107.5 | 109.5 | 110.5 | 105.0 |
| 2024-08-16 | 11.36 (+0.08) | 0.16 (0.0) | 3.49 (+0.01) | 862 | 9.9 | 4 | 0.05 | 82 | 0.94 | 8711 | 109.0 | 106.0 | 111.0 | 106.0 |
| 2024-08-09 | 11.28 (-0.16) | 0.16 (+0.01) | 3.48 (-0.08) | -1635 | 9.88 | 23 | 0.14 | -422 | 2.55 | 16555 | 104.5 | 108.5 | 108.5 | 95.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 11.44 (-0.19) | 0.15 (-0.03) | 3.56 (-0.13) | -962 | 7.43 | -134 | 1.03 | -592 | 4.57 | 12954 | 113.0 | 115.5 | 117.0 | 109.0 |
| 2024-07-26 | 11.63 (-0.15) | 0.18 (0.0) | 3.69 (-0.13) | -922 | 11.03 | 16 | 0.19 | -627 | 7.5 | 8361 | 114.5 | 120.0 | 121.0 | 109.5 |
| 2024-07-19 | 11.78 (-0.61) | 0.18 (+0.01) | 3.82 (-0.13) | -3779 | 9.33 | 21 | 0.05 | -662 | 1.63 | 40494 | 120.0 | 125.0 | 132.5 | 120.0 |
| 2024-07-12 | 12.39 (+0.85) | 0.17 (0.0) | 3.95 (+0.18) | 3083 | 9.73 | 27 | 0.09 | 887 | 2.8 | 31695 | 123.5 | 122.5 | 130.0 | 116.5 |
| 2024-07-05 | 11.54 (+0.15) | 0.17 (0.0) | 3.77 (+0.06) | 1992 | 14.45 | 8 | 0.06 | 298 | 2.16 | 13781 | 121.5 | 118.5 | 122.0 | 115.0 |
| 2024-06-28 | 11.39 (-0.15) | 0.17 (0.0) | 3.71 (-0.06) | -419 | 2.34 | 9 | 0.05 | -296 | 1.65 | 17888 | 118.0 | 121.5 | 123.5 | 116.0 |
| 2024-06-21 | 11.54 (-0.2) | 0.17 (+0.01) | 3.77 (+0.13) | -832 | 3.16 | 13 | 0.05 | 647 | 2.46 | 26316 | 121.0 | 117.5 | 123.0 | 116.0 |
| 2024-06-14 | 11.74 (+0.44) | 0.16 (0.0) | 3.64 (+0.06) | 2494 | 12.51 | 18 | 0.09 | 263 | 1.32 | 19942 | 118.0 | 113.5 | 121.0 | 109.5 |
| 2024-06-07 | 11.3 (-0.33) | 0.16 (0.0) | 3.58 (-0.01) | -1363 | 11.93 | 3 | 0.03 | -26 | 0.23 | 11426 | 113.5 | 116.5 | 117.0 | 109.5 |
| 2024-05-31 | 11.63 (+0.35) | 0.16 (0.0) | 3.59 (+0.04) | 2322 | 13.7 | 2 | 0.01 | 199 | 1.17 | 16955 | 114.5 | 112.5 | 119.0 | 112.0 |
| 2024-05-24 | 11.28 (-0.1) | 0.16 (-0.23) | 3.55 (-0.06) | -131 | 1.12 | -1116 | 9.54 | -332 | 2.84 | 11704 | 111.0 | 113.5 | 113.5 | 108.0 |
| 2024-05-17 | 11.38 (-0.14) | 0.39 (-0.01) | 3.61 (-0.01) | -449 | 4.89 | -57 | 0.62 | -2 | 0.02 | 9175 | 112.0 | 114.0 | 116.0 | 111.0 |
| 2024-05-10 | 11.52 (-0.01) | 0.4 (0.0) | 3.62 (-0.06) | 376 | 3.14 | 0 | 0.0 | -294 | 2.46 | 11960 | 113.0 | 118.5 | 119.0 | 112.0 |
| 2024-05-03 | 11.53 (+0.78) | 0.4 (+0.01) | 3.68 (+0.16) | 4318 | 15.09 | 57 | 0.2 | 775 | 2.71 | 28622 | 117.0 | 108.5 | 121.0 | 108.5 |
| 2024-04-26 | 10.75 (+0.22) | 0.39 (+0.06) | 3.52 (0.0) | 127 | 1.13 | 119 | 1.05 | -32 | 0.28 | 11288 | 107.0 | 104.5 | 110.5 | 104.0 |
| 2024-04-19 | 10.53 (-0.39) | 0.33 (+0.09) | 3.52 (-0.23) | -1959 | 11.85 | 405 | 2.45 | -1096 | 6.63 | 16531 | 104.0 | 113.0 | 114.0 | 102.5 |
| 2024-04-12 | 10.92 (-0.42) | 0.24 (0.0) | 3.75 (-0.14) | -1817 | 11.84 | 24 | 0.16 | -673 | 4.38 | 15352 | 114.5 | 121.5 | 123.0 | 113.5 |
| 2024-04-03 | 11.34 (+0.44) | 0.24 (+0.09) | 3.89 (+0.31) | 1596 | 3.23 | 442 | 0.9 | 1479 | 3.0 | 49363 | 119.0 | 113.5 | 126.0 | 113.0 |
| 2024-03-29 | 10.9 (-0.21) | 0.15 (+0.15) | 3.58 (+0.01) | -1172 | 4.1 | 697 | 2.44 | 80 | 0.28 | 28602 | 113.0 | 110.5 | 117.5 | 107.5 |
| 2024-03-22 | 11.11 (-0.31) | 0.0 (-0.01) | 3.57 (+0.02) | -1507 | 12.89 | -4 | 0.03 | 74 | 0.63 | 11689 | 109.5 | 107.5 | 111.0 | 106.5 |
| 2024-03-15 | 11.42 (-0.26) | 0.01 (+0.01) | 3.55 (0.0) | -1157 | 9.43 | 22 | 0.18 | -8 | 0.07 | 12267 | 106.5 | 102.0 | 108.5 | 102.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 11.68 (-0.22) | 0.0 (0.0) | 3.55 (-0.05) | -2047 | 14.62 | 7 | 0.05 | -206 | 1.47 | 14000 | 102.5 | 112.5 | 112.5 | 102.0 |
| 2024-03-01 | 11.9 (-0.46) | 0.0 (0.0) | 3.6 (+0.04) | -3063 | 19.08 | -2 | 0.01 | 184 | 1.15 | 16056 | 110.5 | 110.5 | 114.5 | 108.5 |
| 2024-02-23 | 12.36 (-0.21) | 0.0 (0.0) | 3.56 (0.0) | -1696 | 11.45 | -4 | 0.03 | -24 | 0.16 | 14816 | 111.5 | 112.5 | 115.0 | 111.5 |
| 2024-02-16 | 12.57 (-0.18) | 0.0 (0.0) | 3.56 (+0.03) | -1028 | 13.9 | -55 | 0.74 | 171 | 2.31 | 7396 | 112.5 | 110.0 | 112.5 | 108.5 |
| 2024-02-05 | 12.75 (-0.14) | 0.0 (0.0) | 3.53 (-0.01) | -906 | 44.0 | 4 | 0.19 | -57 | 2.77 | 2059 | 108.0 | 109.5 | 109.5 | 107.5 |
| 2024-02-02 | 12.89 (-0.19) | 0.0 (0.0) | 3.54 (-0.01) | -780 | 11.01 | -25 | 0.35 | -54 | 0.76 | 7086 | 109.0 | 108.0 | 111.0 | 107.0 |
| 2024-01-26 | 13.08 (-0.33) | 0.0 (-0.14) | 3.55 (+0.02) | -1166 | 13.09 | 1 | 0.01 | 95 | 1.07 | 8905 | 108.0 | 108.5 | 111.0 | 107.0 |
| 2024-01-19 | 13.41 (-0.42) | 0.14 (-0.53) | 3.53 (+0.04) | -2944 | 11.58 | -2595 | 10.21 | 216 | 0.85 | 25427 | 107.5 | 110.5 | 116.0 | 105.5 |
| 2024-01-12 | 13.83 (-0.1) | 0.67 (-0.17) | 3.49 (-0.15) | -425 | 3.83 | -798 | 7.19 | -731 | 6.59 | 11096 | 110.0 | 116.5 | 117.5 | 109.0 |
| 2024-01-05 | 13.93 (-0.28) | 0.84 (-0.06) | 3.64 (-0.08) | -1371 | 12.28 | -295 | 2.64 | -419 | 3.75 | 11165 | 116.0 | 125.0 | 125.5 | 115.5 |
| 2023-12-29 | 14.21 (-0.32) | 0.9 (-0.11) | 3.72 (-0.09) | -1464 | 10.42 | -543 | 3.87 | -399 | 2.84 | 14049 | 123.0 | 123.0 | 125.5 | 121.0 |
| 2023-12-22 | 14.53 (-0.32) | 1.01 (-0.25) | 3.81 (-0.23) | 250 | 1.18 | -1197 | 5.67 | -1141 | 5.41 | 21104 | 122.0 | 130.5 | 131.5 | 121.5 |
| 2023-12-15 | 14.85 (-0.73) | 1.26 (+0.14) | 4.04 (+0.06) | -5170 | 13.06 | 648 | 1.64 | 284 | 0.72 | 39574 | 130.5 | 135.0 | 139.5 | 130.5 |
| 2023-12-08 | 15.58 (-0.52) | 1.12 (-0.15) | 3.98 (+0.08) | -1038 | 2.73 | -735 | 1.93 | 411 | 1.08 | 38020 | 132.5 | 141.5 | 143.5 | 129.5 |
| 2023-12-01 | 16.1 (+0.31) | 1.27 (+0.32) | 3.9 (+0.24) | 346 | 0.41 | 1597 | 1.9 | 1141 | 1.36 | 84201 | 140.0 | 124.0 | 143.5 | 119.5 |
| 2023-11-24 | 15.79 (-1.08) | 0.95 (+0.17) | 3.66 (+0.12) | -6211 | 16.35 | 823 | 2.17 | 577 | 1.52 | 37981 | 124.0 | 118.0 | 129.0 | 115.5 |
| 2023-11-17 | 16.87 (-0.14) | 0.78 (-0.16) | 3.54 (+0.04) | -406 | 2.09 | -810 | 4.17 | 230 | 1.18 | 19445 | 119.5 | 123.5 | 123.5 | 116.0 |
| 2023-11-10 | 17.01 (+0.07) | 0.94 (+0.04) | 3.5 (-0.04) | 793 | 2.47 | 206 | 0.64 | -199 | 0.62 | 32106 | 121.5 | 123.5 | 127.5 | 119.5 |
| 2023-11-03 | 16.94 (+1.33) | 0.9 (+0.76) | 3.54 (+0.08) | 6393 | 9.82 | 3690 | 5.67 | 386 | 0.59 | 65120 | 122.0 | 102.5 | 125.0 | 102.5 |
| 2023-10-27 | 15.61 (0.0) | 0.14 (0.0) | 3.46 (-0.02) | -56 | 0.55 | 59 | 0.58 | -120 | 1.17 | 10235 | 103.0 | 105.5 | 110.0 | 102.5 |
| 2023-10-20 | 15.61 (+0.17) | 0.14 (+0.01) | 3.48 (+0.01) | 1204 | 10.85 | 4 | 0.04 | 49 | 0.44 | 11097 | 106.5 | 107.0 | 109.5 | 103.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 15.44 (+0.51) | 0.13 (0.0) | 3.47 (+0.06) | 2399 | 20.08 | 12 | 0.1 | 297 | 2.49 | 11949 | 108.0 | 101.5 | 108.5 | 100.0 |
| 2023-10-06 | 14.93 (-0.15) | 0.13 (0.0) | 3.41 (-0.02) | -927 | 15.38 | 3 | 0.05 | -102 | 1.69 | 6028 | 99.9 | 103.5 | 104.5 | 98.8 |
| 2023-09-28 | 15.08 (0.0) | 0.13 (0.0) | 3.43 (-0.04) | 253 | 6.11 | 1 | 0.02 | -202 | 4.88 | 4141 | 102.5 | 103.5 | 104.0 | 100.0 |
| 2023-09-22 | 15.08 (-0.07) | 0.13 (0.0) | 3.47 (-0.04) | -618 | 2.52 | 4 | 0.02 | -156 | 0.64 | 24495 | 103.5 | 108.0 | 111.0 | 98.4 |
| 2023-09-15 | 15.15 (-0.47) | 0.13 (0.0) | 3.51 (+0.06) | -583 | 3.99 | 12 | 0.08 | 265 | 1.82 | 14600 | 108.0 | 106.5 | 109.0 | 103.5 |
| 2023-09-08 | 15.62 (-0.04) | 0.13 (0.0) | 3.45 (-0.02) | -334 | 0.61 | 1 | 0.0 | -94 | 0.17 | 54452 | 106.0 | 110.0 | 113.0 | 104.0 |
| 2023-09-01 | 15.66 (+1.37) | 0.13 (0.0) | 3.47 (+0.11) | 6708 | 18.9 | 0 | 0.0 | 560 | 1.58 | 35501 | 108.0 | 95.7 | 108.0 | 94.6 |
| 2023-08-25 | 14.29 (+0.36) | 0.13 (0.0) | 3.36 (0.0) | 2341 | 33.73 | 0 | 0.0 | -25 | 0.36 | 6941 | 95.0 | 94.9 | 97.3 | 94.3 |
| 2023-08-18 | 13.93 (+0.62) | 0.13 (0.0) | 3.36 (0.0) | 2162 | 23.45 | 8 | 0.09 | -8 | 0.09 | 9219 | 94.5 | 91.5 | 96.8 | 89.3 |
| 2023-08-11 | 13.31 (0.0) | 0.13 (0.0) | 3.36 (-0.03) | -2051 | 24.98 | 6 | 0.07 | -137 | 1.67 | 8211 | 91.5 | 93.0 | 93.9 | 90.0 |
| 2023-08-04 | 13.31 (-0.58) | 0.13 (0.0) | 3.39 (-0.02) | -1831 | 17.74 | -2 | 0.02 | -74 | 0.72 | 10324 | 93.0 | 96.4 | 97.8 | 92.2 |
| 2023-07-28 | 13.89 (+0.03) | 0.13 (-0.1) | 3.41 (-0.01) | 192 | 1.58 | -524 | 4.3 | -90 | 0.74 | 12180 | 95.7 | 97.1 | 97.1 | 93.1 |
| 2023-07-21 | 13.86 (+0.12) | 0.23 (+0.05) | 3.42 (-0.02) | 635 | 3.55 | 243 | 1.36 | -66 | 0.37 | 17864 | 97.3 | 98.5 | 102.5 | 96.2 |
| 2023-07-14 | 13.74 (-0.06) | 0.18 (0.0) | 3.44 (0.0) | 2467 | 26.16 | 12 | 0.13 | -9 | 0.1 | 9432 | 97.9 | 95.0 | 98.9 | 94.2 |
| 2023-07-07 | 13.8 (-0.19) | 0.18 (+0.11) | 3.44 (-0.02) | 273 | 3.89 | 27 | 0.38 | -124 | 1.77 | 7020 | 94.7 | 95.9 | 98.2 | 93.3 |
| 2023-06-30 | 13.99 (+0.19) | 0.07 (0.0) | 3.46 (+0.02) | 113 | 0.91 | 1 | 0.01 | 133 | 1.07 | 12454 | 95.4 | 94.3 | 98.5 | 93.3 |
| 2023-06-21 | 13.8 (-0.26) | 0.07 (0.0) | 3.44 (0.0) | -1706 | 31.26 | -17 | 0.31 | -7 | 0.13 | 5457 | 94.9 | 95.9 | 97.0 | 94.6 |
| 2023-06-16 | 14.06 (-0.67) | 0.07 (-0.11) | 3.44 (-0.02) | -2098 | 16.46 | -495 | 3.88 | -83 | 0.65 | 12746 | 95.8 | 95.7 | 97.4 | 94.0 |
| 2023-06-09 | 14.73 (-1.5) | 0.18 (0.0) | 3.46 (-0.07) | -7798 | 33.57 | 0 | 0.0 | -374 | 1.61 | 23226 | 96.1 | 106.5 | 106.5 | 95.0 |
| 2023-06-02 | 16.23 (+0.68) | 0.18 (+0.01) | 3.53 (+0.09) | 2768 | 16.47 | 11 | 0.07 | 430 | 2.56 | 16811 | 105.5 | 101.5 | 106.0 | 99.8 |
| 2023-05-26 | 15.55 (+0.14) | 0.17 (0.0) | 3.44 (+0.01) | 579 | 5.55 | 5 | 0.05 | 57 | 0.55 | 10426 | 100.5 | 99.0 | 101.0 | 98.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 15.41 (+0.3) | 0.17 (0.0) | 3.43 (+0.11) | 1236 | 8.09 | 1 | 0.01 | 544 | 3.56 | 15274 | 98.6 | 95.2 | 102.0 | 93.8 |
| 2023-05-12 | 15.11 (-0.61) | 0.17 (0.0) | 3.32 (-0.04) | -3313 | 14.72 | 2 | 0.01 | -176 | 0.78 | 22503 | 95.7 | 102.5 | 104.0 | 94.7 |
| 2023-05-05 | 15.72 (+0.61) | 0.17 (0.0) | 3.36 (+0.05) | 2586 | 15.73 | 1 | 0.01 | 228 | 1.39 | 16436 | 102.0 | 95.7 | 102.5 | 93.6 |
| 2023-04-28 | 15.11 (-0.2) | 0.17 (0.0) | 3.31 (-0.01) | -1817 | 12.36 | 7 | 0.05 | -40 | 0.27 | 14705 | 95.4 | 96.7 | 98.9 | 92.2 |
| 2023-04-21 | 15.31 (-0.56) | 0.17 (-0.01) | 3.32 (-0.2) | -2454 | 10.81 | -27 | 0.12 | -1004 | 4.42 | 22708 | 97.1 | 111.5 | 111.5 | 97.0 |
| 2023-04-14 | 15.87 (+0.55) | 0.18 (0.0) | 3.52 (+0.26) | 3154 | 5.78 | -1 | 0.0 | 1262 | 2.31 | 54595 | 110.5 | 96.2 | 113.5 | 96.2 |
| 2023-04-07 | 15.32 (-0.23) | 0.18 (0.0) | 3.26 (0.0) | -1276 | 44.31 | 1 | 0.03 | 19 | 0.66 | 2880 | 94.7 | 96.7 | 96.7 | 93.5 |
| 2023-03-31 | 15.55 (-0.02) | 0.18 (-0.1) | 3.26 (-0.01) | -222 | 2.74 | -1 | 0.01 | -57 | 0.7 | 8111 | 96.7 | 98.0 | 99.0 | 93.3 |
| 2023-03-24 | 15.57 (+0.27) | 0.28 (+0.01) | 3.27 (0.0) | 1414 | 19.52 | 60 | 0.83 | 17 | 0.23 | 7244 | 98.0 | 93.2 | 98.4 | 93.2 |
| 2023-03-17 | 15.3 (-0.23) | 0.27 (-0.08) | 3.27 (-0.07) | -1103 | 10.71 | -384 | 3.73 | -354 | 3.44 | 10296 | 92.9 | 94.5 | 95.5 | 91.7 |
| 2023-03-10 | 15.53 (+0.14) | 0.35 (0.0) | 3.34 (-0.03) | 950 | 5.86 | 6 | 0.04 | -135 | 0.83 | 16212 | 95.3 | 98.8 | 103.0 | 94.5 |
| 2023-03-03 | 15.39 (-0.18) | 0.35 (0.0) | 3.37 (-0.03) | -1103 | 10.54 | 0 | 0.0 | -170 | 1.62 | 10464 | 97.6 | 99.6 | 99.7 | 95.8 |
| 2023-02-24 | 15.57 (+0.05) | 0.35 (+0.1) | 3.4 (-0.05) | 459 | 2.72 | 479 | 2.84 | -242 | 1.43 | 16887 | 100.5 | 101.5 | 102.5 | 98.1 |
| 2023-02-17 | 15.52 (+0.16) | 0.25 (-0.09) | 3.45 (+0.2) | -550 | 1.87 | -453 | 1.54 | 1015 | 3.44 | 29478 | 101.0 | 92.6 | 102.5 | 91.6 |
| 2023-02-10 | 15.36 (-0.54) | 0.34 (-0.1) | 3.25 (-0.04) | -2404 | 14.54 | -450 | 2.72 | -224 | 1.35 | 16535 | 93.0 | 99.3 | 101.0 | 93.0 |
| 2023-02-03 | 15.9 (+0.65) | 0.44 (+0.1) | 3.29 (+0.12) | 3558 | 9.29 | 453 | 1.18 | 620 | 1.62 | 38280 | 100.0 | 86.5 | 104.5 | 85.6 |
| 2023-01-17 | 15.25 (-0.06) | 0.34 (0.0) | 3.17 (+0.01) | 196 | 10.76 | 10 | 0.55 | 43 | 2.36 | 1821 | 84.0 | 84.9 | 85.8 | 83.2 |
| 2023-01-13 | 15.31 (+0.33) | 0.34 (+0.2) | 3.16 (+0.01) | 2004 | 24.05 | 967 | 11.61 | 8 | 0.1 | 8331 | 84.1 | 83.7 | 86.9 | 83.5 |
| 2023-01-06 | 14.98 (+0.19) | 0.14 (0.0) | 3.15 (+0.02) | 1204 | 27.2 | 1 | 0.02 | 133 | 3.0 | 4427 | 82.4 | 78.8 | 82.7 | 78.2 |
| 2022-12-30 | 14.79 (0.0) | 0.14 (-0.01) | 3.13 (0.0) | 170 | 5.1 | 2 | 0.06 | -19 | 0.57 | 3333 | 79.0 | 79.3 | 80.7 | 77.4 |
| 2022-12-23 | 14.79 (+0.18) | 0.15 (-0.5) | 3.13 (-0.04) | 1296 | 14.88 | -2450 | 28.14 | -173 | 1.99 | 8708 | 78.7 | 80.7 | 81.5 | 77.2 |
| 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 | |||
| 2022-12-16 | 14.61 (-0.12) | 0.65 (-0.15) | 3.17 (+0.03) | -639 | 6.81 | -741 | 7.9 | 108 | 1.15 | 9385 | 81.0 | 81.3 | 84.7 | 80.5 |
| 2022-12-09 | 14.73 (-0.69) | 0.8 (0.0) | 3.14 (-0.05) | -2673 | 25.76 | -9 | 0.09 | -231 | 2.23 | 10376 | 82.1 | 89.3 | 90.6 | 81.6 |
| 2022-12-02 | 15.42 (0.0) | 0.8 (-0.02) | 3.19 (-0.01) | 264 | 3.66 | -59 | 0.82 | -50 | 0.69 | 7212 | 88.4 | 84.4 | 89.6 | 83.0 |
| 2022-11-25 | 15.42 (0.0) | 0.82 (-0.01) | 3.2 (-0.01) | 124 | 2.56 | -51 | 1.05 | -15 | 0.31 | 4843 | 85.2 | 86.1 | 87.3 | 84.2 |
| 2022-11-18 | 15.42 (+0.1) | 0.83 (-0.01) | 3.21 (0.0) | 1240 | 14.69 | -46 | 0.55 | -39 | 0.46 | 8440 | 86.9 | 86.3 | 88.8 | 85.3 |
| 2022-11-11 | 15.32 (+0.36) | 0.84 (0.0) | 3.21 (-0.1) | 1492 | 10.13 | 1 | 0.01 | -443 | 3.01 | 14733 | 85.6 | 82.0 | 89.7 | 80.2 |
| 2022-11-04 | 14.96 (+0.52) | 0.84 (0.0) | 3.31 (+0.06) | 2659 | 14.94 | 0 | 0.0 | 280 | 1.57 | 17796 | 81.7 | 74.2 | 81.7 | 73.6 |
| 2022-10-28 | 14.44 (+0.02) | 0.84 (+0.01) | 3.25 (+0.06) | 13 | 0.13 | 5 | 0.05 | 278 | 2.85 | 9767 | 73.1 | 75.8 | 79.3 | 73.0 |
| 2022-10-21 | 14.42 (+0.15) | 0.83 (0.0) | 3.19 (-0.02) | 831 | 7.85 | 5 | 0.05 | -91 | 0.86 | 10587 | 73.5 | 74.2 | 79.9 | 72.8 |
| 2022-10-14 | 14.27 (+0.18) | 0.83 (+0.01) | 3.21 (+0.02) | 379 | 5.34 | 49 | 0.69 | 88 | 1.24 | 7091 | 75.3 | 76.5 | 76.6 | 71.6 |
| 2022-10-07 | 14.09 (+0.3) | 0.82 (+0.01) | 3.19 (0.0) | 1349 | 17.7 | 27 | 0.35 | 13 | 0.17 | 7622 | 78.4 | 73.1 | 79.5 | 72.4 |
| 2022-09-30 | 13.79 (+0.26) | 0.81 (+0.01) | 3.19 (+0.02) | -869 | 7.63 | 57 | 0.5 | 69 | 0.61 | 11383 | 74.5 | 82.8 | 82.8 | 71.8 |
| 2022-09-23 | 13.53 (-0.36) | 0.8 (+0.01) | 3.17 (-0.07) | -2182 | 28.79 | 56 | 0.74 | -342 | 4.51 | 7578 | 83.4 | 88.2 | 88.4 | 83.1 |
| 2022-09-16 | 13.89 (+0.19) | 0.79 (-0.01) | 3.24 (0.0) | 1042 | 9.24 | -44 | 0.39 | 33 | 0.29 | 11276 | 88.4 | 88.5 | 93.8 | 88.4 |
| 2022-09-08 | 13.7 (-0.13) | 0.8 (+0.01) | 3.24 (-0.03) | -1025 | 15.33 | 40 | 0.6 | -165 | 2.47 | 6688 | 87.4 | 89.9 | 89.9 | 84.1 |
| 2022-09-02 | 13.83 (-0.37) | 0.79 (+0.01) | 3.27 (-0.02) | -1800 | 24.94 | 51 | 0.71 | -69 | 0.96 | 7216 | 89.9 | 92.0 | 93.2 | 89.8 |
| 2022-08-26 | 14.2 (-0.04) | 0.78 (+0.04) | 3.29 (+0.09) | -234 | 5.24 | 199 | 4.46 | 429 | 9.61 | 4464 | 95.0 | 94.0 | 95.3 | 91.5 |
| 2022-08-19 | 14.24 (+0.16) | 0.74 (+0.03) | 3.2 (-0.12) | 164 | 2.08 | 157 | 1.99 | -607 | 7.68 | 7903 | 94.8 | 93.9 | 95.4 | 91.4 |
| 2022-08-12 | 14.08 (+0.13) | 0.71 (0.0) | 3.32 (+0.04) | -75 | 0.96 | 2 | 0.03 | 199 | 2.56 | 7776 | 93.5 | 95.2 | 95.9 | 89.3 |
| 2022-08-05 | 13.95 (-0.53) | 0.71 (+0.03) | 3.28 (+0.01) | -841 | 13.41 | 149 | 2.38 | 52 | 0.83 | 6271 | 96.2 | 100.5 | 100.5 | 93.0 |
| 2022-07-29 | 14.48 (-0.16) | 0.68 (+0.01) | 3.27 (+0.02) | 388 | 7.45 | 43 | 0.83 | 74 | 1.42 | 5211 | 101.5 | 101.0 | 103.0 | 99.2 |
| 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 | |||
| 2022-07-22 | 14.64 (-0.25) | 0.67 (+0.57) | 3.25 (-0.06) | -1011 | 7.71 | 2741 | 20.9 | -285 | 2.17 | 13112 | 102.0 | 97.1 | 104.0 | 96.5 |
| 2022-07-15 | 14.89 (+0.03) | 0.1 (0.0) | 3.31 (+0.06) | 895 | 9.97 | -3 | 0.03 | 322 | 3.59 | 8973 | 96.3 | 93.8 | 97.3 | 90.0 |
| 2022-07-08 | 14.86 (+0.39) | 0.1 (0.0) | 3.25 (+0.08) | 2072 | 14.26 | 2 | 0.01 | 371 | 2.55 | 14527 | 94.5 | 83.8 | 97.5 | 83.6 |
| 2022-07-01 | 14.47 (+0.26) | 0.1 (-0.01) | 3.17 (+0.07) | 1860 | 15.94 | -3 | 0.03 | 332 | 2.85 | 11669 | 82.7 | 96.1 | 98.3 | 82.7 |
| 2022-06-24 | 14.21 (+0.05) | 0.11 (0.0) | 3.1 (+0.03) | 120 | 1.01 | -4 | 0.03 | 167 | 1.4 | 11911 | 95.0 | 100.5 | 101.0 | 92.6 |
| 2022-06-17 | 14.16 (-0.02) | 0.11 (-0.02) | 3.07 (+0.05) | -1663 | 14.11 | -91 | 0.77 | 222 | 1.88 | 11783 | 100.5 | 110.5 | 111.0 | 99.7 |
| 2022-06-10 | 14.18 (-0.12) | 0.13 (0.0) | 3.02 (0.0) | -926 | 13.63 | 0 | 0.0 | 1 | 0.01 | 6795 | 113.5 | 118.5 | 121.0 | 113.0 |
| 2022-06-02 | 14.3 (-0.38) | 0.13 (0.0) | 3.02 (0.0) | -1447 | 15.65 | -8 | 0.09 | 27 | 0.29 | 9246 | 118.0 | 119.0 | 120.0 | 115.0 |
| 2022-05-27 | 14.68 (+0.18) | 0.13 (0.0) | 3.02 (+0.04) | 1123 | 15.25 | 1 | 0.01 | 161 | 2.19 | 7365 | 116.0 | 112.5 | 116.5 | 108.0 |
| 2022-05-20 | 14.5 (+0.13) | 0.13 (+0.01) | 2.98 (+0.01) | 834 | 8.06 | 12 | 0.12 | 74 | 0.72 | 10344 | 111.5 | 107.5 | 115.5 | 106.0 |
| 2022-05-13 | 14.37 (+0.52) | 0.12 (-0.01) | 2.97 (+0.06) | 4684 | 27.25 | -28 | 0.16 | 315 | 1.83 | 17192 | 106.5 | 111.0 | 112.0 | 104.0 |
| 2022-05-06 | 13.85 (+0.02) | 0.13 (0.0) | 2.91 (-0.02) | 462 | 4.32 | 0 | 0.0 | -146 | 1.37 | 10689 | 113.0 | 122.5 | 124.0 | 112.5 |
| 2022-04-29 | 13.83 (+0.11) | 0.13 (0.0) | 2.93 (-0.05) | 839 | 8.23 | 11 | 0.11 | -209 | 2.05 | 10199 | 122.5 | 125.5 | 126.0 | 116.0 |
| 2022-04-22 | 13.72 (+0.43) | 0.13 (-0.37) | 2.98 (+0.01) | 1404 | 14.7 | -1804 | 18.88 | 14 | 0.15 | 9553 | 129.0 | 128.0 | 132.0 | 127.0 |
| 2022-04-15 | 13.29 (-0.07) | 0.5 (+0.01) | 2.97 (-0.07) | -449 | 5.11 | 65 | 0.74 | -332 | 3.78 | 8784 | 129.0 | 136.0 | 136.0 | 126.5 |
| 2022-04-08 | 13.36 (-0.33) | 0.49 (+0.02) | 3.04 (-0.04) | -1539 | 36.73 | 80 | 1.91 | -207 | 4.94 | 4190 | 136.0 | 140.0 | 140.0 | 135.5 |
| 2022-04-01 | 13.69 (+0.04) | 0.47 (+0.02) | 3.08 (+0.04) | 320 | 6.07 | 0 | 0.0 | 221 | 4.19 | 5272 | 141.0 | 139.5 | 145.0 | 138.0 |
| 2022-03-25 | 13.65 (-0.2) | 0.45 (0.0) | 3.04 (+0.01) | 94 | 1.47 | 15 | 0.23 | 59 | 0.92 | 6399 | 141.0 | 145.0 | 147.5 | 141.0 |
| 2022-03-18 | 13.85 (+0.34) | 0.45 (+0.02) | 3.03 (-0.03) | 1356 | 12.09 | 76 | 0.68 | -152 | 1.36 | 11212 | 144.0 | 141.5 | 144.5 | 135.5 |
| 2022-03-11 | 13.51 (-0.39) | 0.43 (+0.03) | 3.06 (+0.03) | -2075 | 18.33 | 134 | 1.18 | 133 | 1.17 | 11320 | 141.5 | 146.5 | 147.0 | 138.0 |
| 2022-03-04 | 13.9 (-0.17) | 0.4 (0.0) | 3.03 (+0.03) | -821 | 12.82 | 19 | 0.3 | 139 | 2.17 | 6402 | 148.0 | 149.0 | 153.0 | 147.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 14.07 (-0.52) | 0.4 (0.0) | 3.0 (-0.08) | -2928 | 23.37 | 17 | 0.14 | -390 | 3.11 | 12530 | 146.0 | 156.0 | 158.0 | 146.0 |
| 2022-02-18 | 14.59 (-0.24) | 0.4 (+0.01) | 3.08 (0.0) | -536 | 6.58 | 41 | 0.5 | 10 | 0.12 | 8143 | 157.0 | 157.0 | 162.0 | 154.0 |
| 2022-02-11 | 14.83 (-0.04) | 0.39 (+0.01) | 3.08 (+0.05) | 126 | 1.37 | 33 | 0.36 | 259 | 2.82 | 9170 | 159.5 | 151.0 | 160.0 | 151.0 |
| 2022-01-26 | 14.87 (-0.21) | 0.38 (+0.01) | 3.03 (-0.03) | -755 | 14.47 | 61 | 1.17 | -151 | 2.89 | 5217 | 150.5 | 154.0 | 154.5 | 150.0 |
| 2022-01-21 | 15.08 (+0.05) | 0.37 (+0.01) | 3.06 (-0.06) | -169 | 1.49 | 37 | 0.33 | -285 | 2.51 | 11347 | 155.5 | 154.5 | 163.0 | 153.0 |
| 2022-01-14 | 15.03 (-0.43) | 0.36 (0.0) | 3.12 (-0.09) | -2473 | 14.27 | 24 | 0.14 | -457 | 2.64 | 17328 | 154.5 | 166.0 | 169.0 | 150.5 |
| 2022-01-07 | 15.46 (+0.38) | 0.36 (+0.01) | 3.21 (+0.05) | 1031 | 2.85 | 39 | 0.11 | 236 | 0.65 | 36222 | 167.0 | 168.0 | 180.5 | 166.0 |
| 2021-12-30 | 15.08 (+0.22) | 0.35 (-0.01) | 3.16 (+0.01) | 744 | 11.56 | -44 | 0.68 | 75 | 1.17 | 6435 | 167.0 | 167.0 | 169.5 | 165.5 |
| 2021-12-24 | 14.86 (-0.28) | 0.36 (0.0) | 3.15 (+0.01) | -594 | 4.23 | -39 | 0.28 | 28 | 0.2 | 14051 | 166.0 | 165.0 | 171.0 | 164.5 |
| 2021-12-17 | 15.14 (-1.13) | 0.36 (+0.01) | 3.14 (+0.03) | -4104 | 17.85 | 83 | 0.36 | 156 | 0.68 | 22987 | 166.5 | 163.5 | 169.5 | 160.5 |
| 2021-12-10 | 16.27 (-1.38) | 0.35 (-0.02) | 3.11 (+0.03) | -5916 | 29.2 | -126 | 0.62 | 135 | 0.67 | 20257 | 164.0 | 171.0 | 172.5 | 162.5 |
| 2021-12-03 | 17.65 (-1.64) | 0.37 (-0.01) | 3.08 (0.0) | -5488 | 9.83 | -30 | 0.05 | 22 | 0.04 | 55838 | 172.5 | 169.0 | 181.5 | 166.5 |
| 2021-11-26 | 19.29 (+0.25) | 0.38 (+0.01) | 3.08 (-0.04) | 914 | 3.1 | 36 | 0.12 | -204 | 0.69 | 29490 | 173.0 | 178.0 | 184.0 | 172.5 |
| 2021-11-19 | 19.04 (+0.56) | 0.37 (0.0) | 3.12 (+0.06) | 2277 | 5.91 | -6 | 0.02 | 274 | 0.71 | 38498 | 177.5 | 155.0 | 179.5 | 155.0 |
| 2021-11-12 | 18.48 (-0.06) | 0.37 (-0.01) | 3.06 (+0.03) | -1626 | 6.79 | -32 | 0.13 | 157 | 0.66 | 23935 | 183.5 | 151.0 | 186.5 | 149.0 |
| 2021-11-05 | 18.54 (-0.78) | 0.38 (-0.01) | 3.03 (0.0) | -4756 | 10.8 | -33 | 0.07 | -18 | 0.04 | 44029 | 204.5 | 151.5 | 208.0 | 142.5 |
| 2021-10-29 | 19.32 (-0.36) | 0.39 (0.0) | 3.03 (0.0) | -2181 | 13.53 | 1 | 0.01 | -3 | 0.02 | 16116 | 143.0 | 148.0 | 156.0 | 142.0 |
| 2021-10-22 | 19.68 (-0.1) | 0.39 (-0.03) | 3.03 (-0.04) | -1549 | 10.54 | -153 | 1.04 | -171 | 1.16 | 14696 | 149.0 | 146.0 | 149.0 | 141.0 |
| 2021-10-15 | 19.78 (+0.36) | 0.42 (0.0) | 3.07 (+0.02) | -581 | 3.73 | 7 | 0.04 | 95 | 0.61 | 15568 | 146.0 | 145.5 | 147.0 | 138.0 |
| 2021-10-08 | 19.42 (+0.22) | 0.42 (+0.01) | 3.05 (+0.04) | -340 | 1.99 | 20 | 0.12 | 211 | 1.23 | 17095 | 148.0 | 150.0 | 152.5 | 143.0 |
| 2021-10-01 | 19.2 (+0.02) | 0.41 (+0.07) | 3.01 (-0.02) | -936 | 4.44 | 75 | 0.36 | -103 | 0.49 | 21096 | 149.5 | 166.0 | 167.5 | 147.5 |
| 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 | |||
| 2021-09-24 | 19.18 (-0.24) | 0.34 (0.0) | 3.03 (-0.02) | -1076 | 19.33 | 12 | 0.22 | -114 | 2.05 | 5566 | 166.5 | 166.0 | 168.5 | 164.0 |
| 2021-09-17 | 19.42 (-0.23) | 0.34 (-0.02) | 3.05 (-0.04) | -1661 | 15.2 | -106 | 0.97 | -173 | 1.58 | 10926 | 170.5 | 175.0 | 175.5 | 167.0 |
| 2021-09-10 | 19.65 (+0.27) | 0.36 (-0.01) | 3.09 (-0.01) | 211 | 2.2 | -25 | 0.26 | -85 | 0.89 | 9599 | 175.0 | 182.5 | 183.5 | 171.0 |
| 2021-09-03 | 19.38 (+0.08) | 0.37 (0.0) | 3.1 (-0.04) | -3 | 0.03 | -35 | 0.4 | -185 | 2.09 | 8852 | 182.0 | 185.5 | 187.0 | 179.0 |
| 2021-08-27 | 19.3 (+0.24) | 0.37 (0.0) | 3.14 (+0.03) | 1600 | 13.6 | 5 | 0.04 | 179 | 1.52 | 11761 | 189.0 | 180.5 | 191.0 | 180.5 |
| 2021-08-20 | 19.06 (-0.18) | 0.37 (-0.03) | 3.11 (-0.03) | -551 | 3.26 | -161 | 0.95 | -155 | 0.92 | 16881 | 178.0 | 185.0 | 190.5 | 173.5 |
| 2021-08-13 | 19.24 (-0.45) | 0.4 (0.0) | 3.14 (-0.14) | -3129 | 22.68 | -1 | 0.01 | -684 | 4.96 | 13799 | 188.0 | 205.5 | 207.0 | 188.0 |
| 2021-08-06 | 19.69 (-0.13) | 0.4 (-0.01) | 3.28 (0.0) | 240 | 2.26 | -35 | 0.33 | -17 | 0.16 | 10619 | 204.5 | 202.0 | 211.0 | 200.5 |
| 2021-07-30 | 19.82 (+0.01) | 0.41 (0.0) | 3.28 (+0.03) | -155 | 1.12 | 3 | 0.02 | 155 | 1.12 | 13854 | 200.0 | 212.0 | 213.0 | 197.0 |
| 2021-07-23 | 19.81 (-0.23) | 0.41 (-0.03) | 3.25 (0.0) | -890 | 4.44 | -134 | 0.67 | 10 | 0.05 | 20056 | 209.0 | 213.0 | 215.5 | 205.0 |
| 2021-07-16 | 20.04 (+0.24) | 0.44 (-0.02) | 3.25 (+0.01) | 1712 | 10.57 | -84 | 0.52 | 41 | 0.25 | 16197 | 214.0 | 215.0 | 219.0 | 211.5 |
| 2021-07-09 | 19.8 (-0.13) | 0.46 (0.0) | 3.24 (+0.01) | -52 | 0.19 | -37 | 0.14 | 67 | 0.25 | 26750 | 211.0 | 212.5 | 221.0 | 211.0 |
| 2021-07-02 | 19.93 (-0.62) | 0.46 (-0.08) | 3.23 (+0.07) | -4983 | 13.09 | -85 | 0.22 | 315 | 0.83 | 38073 | 211.0 | 213.0 | 227.5 | 208.5 |
| 2021-06-25 | 20.55 (+0.27) | 0.54 (0.0) | 3.16 (0.0) | 1832 | 10.09 | -31 | 0.17 | 7 | 0.04 | 18149 | 212.5 | 212.0 | 215.5 | 206.0 |
| 2021-06-18 | 20.28 (-0.75) | 0.54 (-0.01) | 3.16 (+0.06) | -3401 | 10.33 | -52 | 0.16 | 316 | 0.96 | 32936 | 213.5 | 208.5 | 220.5 | 207.5 |
| 2021-06-11 | 21.03 (-0.09) | 0.55 (-0.03) | 3.1 (+0.03) | -968 | 5.63 | -132 | 0.77 | 133 | 0.77 | 17186 | 207.0 | 204.0 | 210.0 | 196.5 |
| 2021-06-04 | 21.12 (-0.12) | 0.58 (-0.02) | 3.07 (+0.03) | -476 | 2.05 | -117 | 0.5 | 141 | 0.61 | 23174 | 202.0 | 210.0 | 213.0 | 199.0 |
| 2021-05-28 | 21.24 (+0.44) | 0.6 (-0.01) | 3.04 (+0.02) | 2299 | 7.72 | -35 | 0.12 | 87 | 0.29 | 29796 | 207.5 | 187.5 | 208.5 | 187.5 |
| 2021-05-21 | 20.8 (+0.1) | 0.61 (-0.37) | 3.02 (-0.02) | 404 | 1.03 | -1798 | 4.58 | -96 | 0.24 | 39232 | 192.0 | 180.5 | 202.0 | 177.5 |
| 2021-05-14 | 20.7 (+0.24) | 0.98 (-0.45) | 3.04 (-0.24) | 2501 | 4.51 | -2195 | 3.96 | -1152 | 2.08 | 55416 | 195.0 | 232.0 | 232.0 | 180.5 |
| 2021-05-07 | 20.46 (-0.4) | 1.43 (-0.21) | 3.28 (-0.02) | -2124 | 5.05 | -997 | 2.37 | -112 | 0.27 | 42088 | 231.0 | 241.0 | 242.0 | 213.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 20.86 (+0.15) | 1.64 (-0.03) | 3.3 (-0.01) | 149 | 1.08 | -136 | 0.99 | -33 | 0.24 | 13783 | 242.5 | 246.0 | 249.0 | 242.0 |
| 2021-04-23 | 20.71 (-0.06) | 1.67 (-0.01) | 3.31 (-0.03) | -320 | 1.13 | -85 | 0.3 | -162 | 0.57 | 28426 | 244.0 | 248.0 | 258.0 | 240.5 |
| 2021-04-16 | 20.77 (-0.03) | 1.68 (-0.1) | 3.34 (-0.11) | 247 | 0.85 | -462 | 1.6 | -506 | 1.75 | 28929 | 246.5 | 255.5 | 256.0 | 236.5 |
| 2021-04-09 | 20.8 (+0.05) | 1.78 (-0.04) | 3.45 (+0.13) | -630 | 1.67 | -176 | 0.47 | 586 | 1.55 | 37737 | 254.5 | 257.0 | 266.5 | 253.0 |
| 2021-04-01 | 20.75 (-0.8) | 1.82 (+0.03) | 3.32 (+0.02) | -2525 | 10.74 | -46 | 0.2 | 138 | 0.59 | 23516 | 253.5 | 254.0 | 258.5 | 248.5 |
| 2021-03-26 | 21.55 (-0.15) | 1.79 (-0.33) | 3.3 (+0.04) | -274 | 0.76 | -1612 | 4.48 | 171 | 0.48 | 35984 | 252.5 | 248.0 | 255.5 | 240.5 |
| 2021-03-19 | 21.7 (-0.32) | 2.12 (-0.63) | 3.26 (-0.04) | -2528 | 5.31 | -3037 | 6.38 | -192 | 0.4 | 47572 | 249.0 | 252.0 | 269.5 | 245.5 |
| 2021-03-12 | 22.02 (-0.47) | 2.75 (-0.03) | 3.3 (0.0) | -2207 | 3.4 | -164 | 0.25 | -3 | 0.0 | 64957 | 254.0 | 253.0 | 262.5 | 238.0 |
| 2021-03-05 | 22.49 (-0.72) | 2.78 (-0.07) | 3.3 (+0.04) | -2439 | 6.61 | -365 | 0.99 | 178 | 0.48 | 36908 | 249.0 | 260.5 | 262.0 | 247.0 |
| 2021-02-26 | 23.21 (-0.5) | 2.85 (+0.21) | 3.26 (-0.11) | -3689 | 3.57 | 1031 | 1.0 | -525 | 0.51 | 103464 | 254.0 | 269.5 | 291.5 | 253.0 |
| 2021-02-19 | 23.71 (+0.77) | 2.64 (+0.17) | 3.37 (+0.21) | 3684 | 3.81 | 854 | 0.88 | 1011 | 1.05 | 96729 | 265.0 | 260.0 | 268.0 | 240.5 |
| 2021-02-05 | 22.94 (+1.37) | 2.47 (+0.09) | 3.16 (-0.04) | 6767 | 18.8 | 427 | 1.19 | -172 | 0.48 | 35994 | 236.0 | 222.0 | 237.5 | 215.5 |
| 2021-01-29 | 21.57 (-0.99) | 2.38 (+0.17) | 3.2 (-0.05) | -4671 | 7.94 | 830 | 1.41 | -222 | 0.38 | 58808 | 220.5 | 232.0 | 245.0 | 220.5 |
| 2021-01-22 | 22.56 (+1.67) | 2.21 (-0.25) | 3.25 (-0.08) | 7753 | 19.93 | -1207 | 3.1 | -415 | 1.07 | 38903 | 231.5 | 230.5 | 238.5 | 223.5 |
| 2021-01-15 | 20.89 (-0.29) | 2.46 (-0.09) | 3.33 (-0.1) | -1264 | 1.49 | -444 | 0.52 | -497 | 0.58 | 85092 | 232.0 | 242.5 | 246.5 | 230.0 |
| 2021-01-08 | 21.18 (+0.64) | 2.55 (+0.06) | 3.43 (+0.16) | 3355 | 4.21 | 286 | 0.36 | 804 | 1.01 | 79716 | 238.5 | 231.0 | 246.0 | 220.5 |
| 2020-12-31 | 20.54 (-0.2) | 2.49 (-0.16) | 3.27 (0.0) | -44 | 0.11 | -1864 | 4.57 | -27 | 0.07 | 40803 | 230.5 | 223.0 | 234.0 | 219.0 |
| 2020-12-25 | 20.74 (+0.04) | 2.65 (-1.35) | 3.27 (+0.13) | 2335 | 3.03 | -6591 | 8.55 | 636 | 0.82 | 77125 | 223.0 | 220.5 | 238.0 | 214.5 |
| 2020-12-18 | 20.7 (-0.05) | 4.0 (-0.16) | 3.14 (-0.23) | 2435 | 2.75 | -759 | 0.86 | -1111 | 1.25 | 88625 | 222.5 | 243.0 | 244.0 | 220.0 |
| 2020-12-11 | 20.75 (+1.24) | 4.16 (+1.35) | 3.37 (-0.07) | 6850 | 3.83 | 6530 | 3.65 | -352 | 0.2 | 178907 | 242.0 | 212.0 | 247.0 | 205.0 |
| 2020-12-04 | 19.51 (-0.01) | 2.81 (+0.26) | 3.44 (+0.19) | -307 | 0.46 | 1292 | 1.95 | 943 | 1.42 | 66281 | 203.0 | 193.0 | 205.0 | 192.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 19.52 (-0.23) | 2.55 (-0.04) | 3.25 (-0.1) | -635 | 1.0 | -189 | 0.3 | -499 | 0.79 | 63443 | 192.0 | 193.0 | 199.0 | 184.0 |
| 2020-11-20 | 19.75 (-0.06) | 2.59 (+0.31) | 3.35 (+0.25) | -789 | 1.52 | 1480 | 2.86 | 1214 | 2.34 | 51775 | 191.5 | 190.0 | 198.0 | 186.5 |
| 2020-11-13 | 19.81 (+0.34) | 2.28 (+0.22) | 3.1 (+0.05) | 2124 | 3.95 | 1066 | 1.98 | 260 | 0.48 | 53831 | 187.0 | 183.0 | 190.5 | 180.0 |
| 2020-11-06 | 19.47 (-0.21) | 2.06 (+0.52) | 3.05 (+0.15) | -448 | 0.46 | 2562 | 2.62 | 746 | 0.76 | 97749 | 178.0 | 164.0 | 184.0 | 162.5 |
| 2020-10-30 | 19.68 (+0.58) | 1.54 (-0.02) | 2.9 (+0.16) | 3268 | 9.99 | -91 | 0.28 | 733 | 2.24 | 32700 | 163.5 | 162.5 | 167.0 | 159.0 |
| 2020-10-23 | 19.1 (+0.05) | 1.56 (0.0) | 2.74 (-0.01) | 3349 | 21.63 | -33 | 0.21 | -43 | 0.28 | 15480 | 161.5 | 161.5 | 164.0 | 160.0 |
| 2020-10-16 | 19.05 (+0.25) | 1.56 (-0.01) | 2.75 (+0.08) | 1916 | 8.94 | -62 | 0.29 | 428 | 2.0 | 21420 | 161.0 | 162.0 | 163.5 | 158.0 |
| 2020-10-08 | 18.8 (+0.23) | 1.57 (-0.01) | 2.67 (+0.05) | 1383 | 7.95 | -8 | 0.05 | 215 | 1.24 | 17401 | 161.0 | 154.5 | 163.5 | 152.5 |
| 2020-09-30 | 18.57 (+0.6) | 1.58 (+0.1) | 2.62 (+0.05) | 2710 | 15.06 | -2 | 0.01 | 229 | 1.27 | 17990 | 154.5 | 148.0 | 156.0 | 146.5 |
| 2020-09-25 | 17.97 (-0.38) | 1.48 (-0.03) | 2.57 (-0.01) | -2629 | 11.42 | -113 | 0.49 | -41 | 0.18 | 23030 | 146.0 | 164.5 | 164.5 | 143.0 |
| 2020-09-18 | 18.35 (+0.36) | 1.51 (-0.06) | 2.58 (-0.12) | 3157 | 15.73 | -284 | 1.41 | -576 | 2.87 | 20076 | 164.5 | 161.0 | 166.5 | 160.0 |
| 2020-09-11 | 17.99 (-0.13) | 1.57 (+0.01) | 2.7 (+0.06) | -1544 | 7.29 | 3 | 0.01 | 295 | 1.39 | 21184 | 160.0 | 159.5 | 163.0 | 156.0 |
| 2020-09-04 | 18.12 (-0.17) | 1.56 (-0.01) | 2.64 (-0.03) | -1141 | 5.87 | -6 | 0.03 | -125 | 0.64 | 19422 | 159.0 | 164.0 | 165.0 | 157.5 |
| 2020-08-28 | 18.29 (-0.75) | 1.57 (0.0) | 2.67 (-0.02) | -4426 | 20.03 | 0 | 0.0 | -103 | 0.47 | 22098 | 163.0 | 167.5 | 167.5 | 160.5 |
| 2020-08-21 | 19.04 (-0.45) | 1.57 (0.0) | 2.69 (-0.04) | -983 | 1.8 | -4 | 0.01 | -228 | 0.42 | 54668 | 165.0 | 183.0 | 186.0 | 158.5 |
| 2020-08-14 | 19.49 (+2.0) | 1.57 (-0.01) | 2.73 (-0.05) | 1801 | 5.18 | -57 | 0.16 | -221 | 0.64 | 34743 | 181.5 | 179.0 | 184.5 | 175.5 |
| 2020-08-07 | 17.49 (-0.52) | 1.58 (-0.01) | 2.78 (+0.01) | -2830 | 6.39 | -63 | 0.14 | 42 | 0.09 | 44313 | 179.0 | 178.5 | 185.0 | 178.0 |
| 2020-07-31 | 18.01 (-0.01) | 1.59 (-0.03) | 2.77 (-0.02) | -1009 | 3.23 | -163 | 0.52 | -76 | 0.24 | 31265 | 175.5 | 178.5 | 185.0 | 172.0 |
| 2020-07-24 | 18.02 (-0.4) | 1.62 (-0.09) | 2.79 (-0.08) | -1418 | 4.73 | -395 | 1.32 | -387 | 1.29 | 29969 | 177.0 | 176.5 | 186.0 | 173.0 |
| 2020-07-17 | 18.42 (-0.86) | 1.71 (-0.07) | 2.87 (-0.02) | -1064 | 5.43 | -372 | 1.9 | -101 | 0.52 | 19602 | 176.0 | 180.0 | 182.0 | 176.0 |
| 2020-07-10 | 19.28 (+0.08) | 1.78 (-0.18) | 2.89 (+0.02) | 568 | 1.48 | -876 | 2.28 | 69 | 0.18 | 38441 | 178.5 | 179.5 | 187.5 | 178.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 19.2 (-0.24) | 1.96 (-1.27) | 2.87 (-0.06) | -1686 | 4.26 | -2209 | 5.58 | -258 | 0.65 | 39591 | 179.0 | 185.5 | 186.0 | 176.0 |
| 2020-06-24 | 19.44 (+0.48) | 3.23 (-1.24) | 2.93 (0.0) | 2744 | 7.56 | -6000 | 16.52 | -18 | 0.05 | 36310 | 112.0 | 187.0 | 192.5 | 103.0 |
| 2020-06-19 | 18.96 (+0.05) | 4.47 (-0.67) | 2.93 (-0.08) | 98 | 0.27 | -3259 | 8.86 | -403 | 1.1 | 36781 | 187.0 | 187.5 | 193.0 | 184.0 |
| 2020-06-12 | 18.91 (-0.44) | 5.14 (-0.43) | 3.01 (-0.12) | -2875 | 7.01 | -2085 | 5.08 | -566 | 1.38 | 41041 | 188.0 | 201.0 | 201.5 | 182.5 |
| 2020-06-05 | 19.35 (-0.04) | 5.57 (0.0) | 3.13 (+0.03) | -255 | 0.33 | -33 | 0.04 | 158 | 0.21 | 76167 | 198.5 | 188.5 | 210.0 | 187.5 |
| 2020-05-29 | 19.39 (-0.88) | 5.57 (-0.12) | 3.1 (+0.11) | -3886 | 7.84 | -594 | 1.2 | 516 | 1.04 | 49551 | 187.0 | 184.0 | 195.5 | 179.0 |
| 2020-05-22 | 20.27 (-0.24) | 5.69 (-0.15) | 2.99 (-0.13) | -629 | 1.16 | -726 | 1.34 | -618 | 1.14 | 54337 | 184.0 | 187.0 | 194.5 | 180.5 |
| 2020-05-15 | 20.51 (-0.71) | 5.84 (-0.15) | 3.12 (-0.15) | -1772 | 2.87 | -699 | 1.13 | -740 | 1.2 | 61777 | 189.0 | 205.0 | 208.0 | 185.0 |
| 2020-05-08 | 21.22 (-0.01) | 5.99 (-0.01) | 3.27 (-0.13) | 2195 | 2.7 | -38 | 0.05 | -616 | 0.76 | 81270 | 203.5 | 199.0 | 218.0 | 199.0 |
| 2020-04-30 | 21.23 (-0.48) | 6.0 (+0.2) | 3.4 (-0.01) | -3414 | 3.65 | 947 | 1.01 | -40 | 0.04 | 93425 | 213.0 | 212.0 | 221.5 | 208.5 |
| 2020-04-24 | 21.71 (-0.92) | 5.8 (+0.37) | 3.41 (+0.16) | -6389 | 4.74 | 1817 | 1.35 | 732 | 0.54 | 134895 | 207.5 | 195.0 | 214.5 | 191.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 9.86 (-0.52) | 0.12 (-0.04) | 3.37 (-0.02) | -3431 | 11.27 | -195 | 0.64 | -81 | 0.27 | 30435 | 91.0 | 95.1 | 106.0 | 90.9 |
| 2024-11-29 | 10.38 (-0.29) | 0.16 (-0.01) | 3.39 (-0.04) | -2138 | 7.15 | -8 | 0.03 | -223 | 0.75 | 29901 | 94.2 | 98.5 | 105.5 | 91.5 |
| 2024-10-30 | 10.67 (-0.42) | 0.17 (+0.01) | 3.43 (-0.06) | -763 | 4.16 | 13 | 0.07 | -266 | 1.45 | 18351 | 101.0 | 108.0 | 109.0 | 100.5 |
| 2024-09-30 | 11.09 (-0.35) | 0.16 (0.0) | 3.49 (+0.07) | -2840 | 9.33 | 11 | 0.04 | 334 | 1.1 | 30451 | 108.0 | 110.5 | 113.0 | 97.5 |
| 2024-08-30 | 11.44 (-0.07) | 0.16 (+0.01) | 3.42 (-0.2) | -466 | 1.12 | 34 | 0.08 | -964 | 2.33 | 41425 | 110.5 | 115.5 | 117.0 | 95.1 |
| 2024-07-31 | 11.51 (+0.12) | 0.15 (-0.02) | 3.62 (-0.09) | -328 | 0.32 | -67 | 0.07 | -437 | 0.42 | 102947 | 114.0 | 118.5 | 132.5 | 109.0 |
| 2024-06-28 | 11.39 (-0.24) | 0.17 (+0.01) | 3.71 (+0.12) | -120 | 0.16 | 43 | 0.06 | 588 | 0.78 | 75574 | 118.0 | 116.5 | 123.5 | 109.5 |
| 2024-05-31 | 11.63 (+0.39) | 0.16 (-0.24) | 3.59 (+0.05) | 4614 | 6.69 | -1171 | 1.7 | 226 | 0.33 | 68994 | 114.5 | 111.5 | 121.0 | 108.0 |
| 2024-04-30 | 11.24 (+0.34) | 0.4 (+0.25) | 3.54 (-0.04) | -231 | 0.23 | 1047 | 1.03 | -202 | 0.2 | 101960 | 111.5 | 113.5 | 126.0 | 102.5 |
| 2024-03-29 | 10.9 (-1.15) | 0.15 (+0.15) | 3.58 (0.0) | -6842 | 9.85 | 722 | 1.04 | 8 | 0.01 | 69433 | 113.0 | 112.5 | 117.5 | 102.0 |
| 2024-02-29 | 12.05 (-0.89) | 0.0 (0.0) | 3.58 (+0.04) | -5781 | 14.66 | -57 | 0.14 | 194 | 0.49 | 39433 | 112.0 | 108.5 | 115.0 | 107.0 |
| 2024-01-31 | 12.94 (-1.27) | 0.0 (-0.9) | 3.54 (-0.18) | -6639 | 10.76 | -3712 | 6.02 | -881 | 1.43 | 61703 | 108.0 | 125.0 | 125.5 | 105.5 |
| 2023-12-29 | 14.21 (-2.02) | 0.9 (-0.1) | 3.72 (0.0) | -8008 | 6.15 | -485 | 0.37 | 24 | 0.02 | 130294 | 123.0 | 136.5 | 143.5 | 121.0 |
| 2023-11-30 | 16.23 (+0.49) | 1.0 (+0.85) | 3.72 (+0.23) | 974 | 0.45 | 4117 | 1.89 | 1115 | 0.51 | 217521 | 136.5 | 110.0 | 141.0 | 109.5 |
| 2023-10-31 | 15.74 (+0.66) | 0.15 (+0.02) | 3.49 (+0.06) | 3147 | 7.3 | 125 | 0.29 | 275 | 0.64 | 43099 | 104.5 | 103.5 | 110.0 | 98.8 |
| 2023-09-28 | 15.08 (+0.56) | 0.13 (0.0) | 3.43 (+0.03) | 4031 | 3.18 | 18 | 0.01 | 141 | 0.11 | 126929 | 102.5 | 99.9 | 113.0 | 98.4 |
| 2023-08-31 | 14.52 (+0.76) | 0.13 (+0.01) | 3.4 (0.0) | 2343 | 6.05 | 17 | 0.04 | 26 | 0.07 | 38737 | 98.6 | 94.9 | 98.8 | 89.3 |
| 2023-07-31 | 13.76 (-0.23) | 0.12 (+0.05) | 3.4 (-0.06) | 3240 | 6.65 | -247 | 0.51 | -327 | 0.67 | 48720 | 94.9 | 95.9 | 102.5 | 93.1 |
| 2023-06-30 | 13.99 (-2.07) | 0.07 (-0.1) | 3.46 (-0.07) | -10724 | 17.61 | -500 | 0.82 | -309 | 0.51 | 60881 | 95.4 | 104.0 | 106.5 | 93.3 |
| 2023-05-31 | 16.06 (+0.95) | 0.17 (0.0) | 3.53 (+0.22) | 3091 | 4.15 | 9 | 0.01 | 1061 | 1.43 | 74455 | 104.0 | 95.7 | 105.0 | 93.6 |
| 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 | |||
| 2023-04-28 | 15.11 (-0.44) | 0.17 (-0.01) | 3.31 (+0.05) | -2393 | 2.52 | -20 | 0.02 | 237 | 0.25 | 94890 | 95.4 | 96.7 | 113.5 | 92.2 |
| 2023-03-31 | 15.55 (-0.02) | 0.18 (-0.17) | 3.26 (-0.14) | -64 | 0.12 | -319 | 0.61 | -699 | 1.34 | 52329 | 96.7 | 99.6 | 103.0 | 91.7 |
| 2023-02-24 | 15.57 (-0.07) | 0.35 (+0.01) | 3.4 (+0.15) | -927 | 0.98 | 27 | 0.03 | 759 | 0.8 | 94811 | 100.5 | 91.0 | 104.5 | 90.5 |
| 2023-01-31 | 15.64 (+0.85) | 0.34 (+0.2) | 3.25 (+0.12) | 5394 | 25.75 | 980 | 4.68 | 594 | 2.84 | 20950 | 89.9 | 78.8 | 90.0 | 78.2 |
| 2022-12-30 | 14.79 (-0.65) | 0.14 (-0.67) | 3.13 (-0.08) | -1725 | 4.93 | -3209 | 9.18 | -403 | 1.15 | 34964 | 79.0 | 88.4 | 90.6 | 77.2 |
| 2022-11-30 | 15.44 (+0.64) | 0.81 (-0.03) | 3.21 (-0.08) | 3852 | 8.54 | -144 | 0.32 | -402 | 0.89 | 45082 | 87.3 | 78.5 | 89.7 | 77.8 |
| 2022-10-31 | 14.8 (+1.01) | 0.84 (+0.03) | 3.29 (+0.1) | 4378 | 10.99 | 86 | 0.22 | 511 | 1.28 | 39852 | 79.0 | 73.1 | 79.9 | 71.6 |
| 2022-09-30 | 13.79 (-0.27) | 0.81 (+0.03) | 3.19 (-0.11) | -4053 | 10.21 | 138 | 0.35 | -528 | 1.33 | 39687 | 74.5 | 92.5 | 93.8 | 71.8 |
| 2022-08-31 | 14.06 (-0.42) | 0.78 (+0.1) | 3.3 (+0.03) | -1767 | 5.72 | 529 | 1.71 | 127 | 0.41 | 30871 | 93.0 | 100.5 | 100.5 | 89.3 |
| 2022-07-29 | 14.48 (+0.34) | 0.68 (+0.58) | 3.27 (+0.13) | 4165 | 8.81 | 2779 | 5.88 | 639 | 1.35 | 47266 | 101.5 | 90.3 | 104.0 | 82.7 |
| 2022-06-30 | 14.14 (-0.39) | 0.1 (-0.03) | 3.14 (+0.12) | -2978 | 7.41 | -96 | 0.24 | 604 | 1.5 | 40215 | 89.7 | 116.0 | 121.0 | 89.4 |
| 2022-05-31 | 14.53 (+0.7) | 0.13 (0.0) | 3.02 (+0.09) | 6204 | 12.08 | -21 | 0.04 | 392 | 0.76 | 51340 | 116.0 | 122.5 | 124.0 | 104.0 |
| 2022-04-29 | 13.83 (+0.13) | 0.13 (-0.34) | 2.93 (-0.17) | 220 | 0.66 | -1641 | 4.9 | -787 | 2.35 | 33475 | 122.5 | 140.5 | 141.0 | 116.0 |
| 2022-03-31 | 13.7 (-0.37) | 0.47 (+0.07) | 3.1 (+0.1) | -1091 | 2.74 | 237 | 0.59 | 453 | 1.14 | 39858 | 142.0 | 149.0 | 153.0 | 135.5 |
| 2022-02-25 | 14.07 (-0.8) | 0.4 (+0.02) | 3.0 (-0.03) | -3338 | 11.18 | 91 | 0.3 | -121 | 0.41 | 29844 | 146.0 | 151.0 | 162.0 | 146.0 |
| 2022-01-26 | 14.87 (-0.21) | 0.38 (+0.03) | 3.03 (-0.13) | -2366 | 3.37 | 161 | 0.23 | -657 | 0.94 | 70115 | 150.5 | 168.0 | 180.5 | 150.0 |
| 2021-12-30 | 15.08 (-4.15) | 0.35 (-0.03) | 3.16 (+0.08) | -15040 | 18.99 | -141 | 0.18 | 404 | 0.51 | 79201 | 167.0 | 174.5 | 177.5 | 160.5 |
| 2021-11-30 | 19.23 (-0.09) | 0.38 (-0.01) | 3.08 (+0.05) | -3509 | 1.99 | -50 | 0.03 | 221 | 0.13 | 176321 | 173.5 | 151.5 | 208.0 | 142.5 |
| 2021-10-29 | 19.32 (+0.02) | 0.39 (-0.02) | 3.03 (+0.01) | -5100 | 7.48 | -107 | 0.16 | 100 | 0.15 | 68224 | 143.0 | 152.0 | 156.0 | 138.0 |
| 2021-09-30 | 19.3 (+0.12) | 0.41 (+0.04) | 3.02 (-0.11) | -2467 | 5.18 | -97 | 0.2 | -564 | 1.19 | 47590 | 153.0 | 183.5 | 187.0 | 151.0 |
| 2021-08-31 | 19.18 (-0.64) | 0.37 (-0.04) | 3.13 (-0.15) | -2389 | 4.21 | -192 | 0.34 | -741 | 1.31 | 56764 | 180.5 | 202.0 | 211.0 | 173.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 19.82 (-0.76) | 0.41 (-0.07) | 3.28 (-0.06) | -4330 | 4.6 | -315 | 0.33 | -268 | 0.28 | 94195 | 200.0 | 222.5 | 222.5 | 197.0 |
| 2021-06-30 | 20.58 (-0.42) | 0.48 (-0.12) | 3.34 (+0.3) | -1775 | 1.7 | -338 | 0.32 | 1435 | 1.37 | 104409 | 227.5 | 209.0 | 227.5 | 196.5 |
| 2021-05-31 | 21.0 (+0.14) | 0.6 (-1.04) | 3.04 (-0.26) | 1804 | 1.03 | -5041 | 2.89 | -1255 | 0.72 | 174309 | 210.0 | 241.0 | 242.0 | 177.5 |
| 2021-04-29 | 20.86 (-0.06) | 1.64 (-0.17) | 3.3 (0.0) | -417 | 0.36 | -815 | 0.71 | -4 | 0.0 | 114425 | 242.5 | 252.5 | 266.5 | 236.5 |
| 2021-03-31 | 20.92 (-2.29) | 1.81 (-1.04) | 3.3 (+0.04) | -10110 | 4.97 | -5268 | 2.59 | 181 | 0.09 | 203392 | 249.5 | 260.5 | 269.5 | 238.0 |
| 2021-02-26 | 23.21 (+1.64) | 2.85 (+0.47) | 3.26 (+0.06) | 6762 | 2.86 | 2312 | 0.98 | 314 | 0.13 | 236188 | 254.0 | 222.0 | 291.5 | 215.5 |
| 2021-01-29 | 21.57 (+1.03) | 2.38 (-0.11) | 3.2 (-0.07) | 5173 | 1.97 | -535 | 0.2 | -330 | 0.13 | 262521 | 220.5 | 231.0 | 246.5 | 220.5 |
| 2020-12-31 | 20.54 (+0.43) | 2.49 (-0.08) | 3.27 (+0.05) | 8388 | 1.9 | -1477 | 0.33 | 221 | 0.05 | 441185 | 230.5 | 199.0 | 247.0 | 197.5 |
| 2020-11-30 | 20.11 (+0.43) | 2.57 (+1.03) | 3.22 (+0.32) | 3133 | 1.13 | 5004 | 1.8 | 1589 | 0.57 | 277357 | 194.5 | 164.0 | 199.0 | 162.5 |
| 2020-10-30 | 19.68 (+1.11) | 1.54 (-0.04) | 2.9 (+0.28) | 9916 | 11.4 | -194 | 0.22 | 1333 | 1.53 | 87003 | 163.5 | 154.5 | 167.0 | 152.5 |
| 2020-09-30 | 18.57 (+0.4) | 1.58 (+0.01) | 2.62 (-0.02) | 1411 | 1.46 | -402 | 0.42 | -91 | 0.09 | 96743 | 154.5 | 160.5 | 166.5 | 143.0 |
| 2020-08-31 | 18.17 (+0.16) | 1.57 (-0.02) | 2.64 (-0.13) | -7296 | 4.54 | -124 | 0.08 | -637 | 0.4 | 160784 | 160.0 | 178.5 | 186.0 | 158.5 |
| 2020-07-31 | 18.01 (-1.16) | 1.59 (-0.38) | 2.77 (-0.11) | -2841 | 2.11 | -1848 | 1.38 | -522 | 0.39 | 134328 | 175.5 | 180.0 | 187.5 | 172.0 |
| 2020-06-30 | 19.17 (-0.22) | 1.97 (-3.6) | 2.88 (-0.22) | -2056 | 0.96 | -13544 | 6.3 | -1060 | 0.49 | 214843 | 179.0 | 188.5 | 210.0 | 103.0 |
| 2020-05-29 | 19.39 (-1.84) | 5.57 (-0.43) | 3.1 (-0.3) | -4092 | 1.66 | -2057 | 0.83 | -1458 | 0.59 | 246937 | 187.0 | 199.0 | 218.0 | 179.0 |
| 2020-04-30 | 21.23 (-2.84) | 6.0 (+1.35) | 3.4 (+0.26) | -22164 | 5.0 | 6537 | 1.47 | 1269 | 0.29 | 443711 | 213.0 | 160.5 | 221.5 | 158.0 |
| 2020-03-31 | 24.07 (-1.49) | 4.65 (+1.2) | 3.14 (+0.99) | -1343 | 0.32 | -5680 | 1.37 | 4774 | 1.15 | 414469 | 161.0 | 209.5 | 250.0 | 130.5 |
| 2020-02-27 | 25.56 (-1.24) | 3.45 (-0.3) | 2.15 (+0.38) | -7690 | 2.2 | -1428 | 0.41 | 1852 | 0.53 | 349670 | 213.0 | 202.5 | 256.0 | 198.0 |
| 2020-01-31 | 26.8 () | 3.75 () | 1.77 () | -363 | 0 | -1269 | 0 | 370 | 0 | 0 | ||||
