- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 18.17 (-0.05) | 4.27 (-0.01) | 1.45 (0.0) | -138 | 40.35 | -20 | 5.85 | 4 | 1.17 | 342 | 108.5 | 109.5 | 109.5 | 108.0 |
| 2025-01-20 | 18.22 (-0.07) | 4.28 (-0.01) | 1.45 (+0.01) | -224 | 56.71 | -8 | 2.03 | 12 | 3.04 | 395 | 108.0 | 110.0 | 110.0 | 108.0 |
| 2025-01-17 | 18.29 (-0.02) | 4.29 (+0.05) | 1.44 (-0.01) | -76 | 15.77 | 130 | 26.97 | -6 | 1.24 | 482 | 110.0 | 107.5 | 110.5 | 107.5 |
| 2025-01-16 | 18.31 (-0.06) | 4.24 (-0.01) | 1.45 (+0.01) | -169 | 48.29 | -19 | 5.43 | 31 | 8.86 | 350 | 107.5 | 108.0 | 109.0 | 107.5 |
| 2025-01-15 | 18.37 (+0.02) | 4.25 (0.0) | 1.44 (-0.02) | 66 | 12.48 | -11 | 2.08 | -76 | 14.37 | 529 | 107.5 | 107.0 | 109.0 | 106.5 |
| 2025-01-14 | 18.35 (0.0) | 4.25 (-0.01) | 1.46 (-0.01) | 2 | 0.5 | -35 | 8.82 | -14 | 3.53 | 397 | 107.0 | 106.0 | 108.0 | 105.5 |
| 2025-01-13 | 18.35 (-0.01) | 4.26 (0.0) | 1.47 (+0.05) | -52 | 5.56 | -5 | 0.53 | 128 | 13.69 | 935 | 106.0 | 107.0 | 107.0 | 104.5 |
| 2025-01-10 | 18.36 (-0.07) | 4.26 (-0.01) | 1.42 (+0.03) | 0 | 0.0 | -10 | 0.62 | 94 | 5.8 | 1621 | 107.0 | 110.0 | 110.5 | 107.0 |
| 2025-01-09 | 18.43 (-0.23) | 4.27 (-0.02) | 1.39 (+0.04) | -687 | 44.44 | -49 | 3.17 | 137 | 8.86 | 1546 | 111.0 | 115.0 | 115.0 | 110.0 |
| 2025-01-08 | 18.66 (-0.21) | 4.29 (+0.08) | 1.35 (0.0) | -643 | 54.54 | 230 | 19.51 | -3 | 0.25 | 1179 | 115.0 | 115.5 | 116.0 | 114.0 |
| 2025-01-07 | 18.87 (-0.03) | 4.21 (-0.01) | 1.35 (0.0) | -101 | 14.13 | -38 | 5.31 | -5 | 0.7 | 715 | 115.5 | 116.0 | 116.0 | 114.5 |
| 2025-01-06 | 18.9 (-0.09) | 4.22 (-0.01) | 1.35 (+0.02) | -202 | 39.3 | -22 | 4.28 | 68 | 13.23 | 514 | 115.5 | 116.5 | 116.5 | 115.0 |
| 2025-01-03 | 18.99 (-0.18) | 4.23 (-0.01) | 1.33 (-0.01) | -552 | 52.08 | -26 | 2.45 | -22 | 2.08 | 1060 | 115.0 | 118.0 | 118.0 | 115.0 |
| 2025-01-02 | 19.17 (+0.11) | 4.24 (0.0) | 1.34 (-0.04) | 568 | 44.1 | 0 | 0.0 | -136 | 10.56 | 1288 | 118.0 | 114.5 | 118.5 | 114.0 |
| 2024-12-31 | 19.06 (+0.37) | 4.24 (-1.03) | 1.38 (-0.01) | 1142 | 24.5 | -3153 | 67.63 | -20 | 0.43 | 4662 | 114.0 | 118.0 | 118.0 | 114.0 |
| 2024-12-30 | 18.69 (+0.62) | 5.27 (-0.83) | 1.39 (0.0) | 1965 | 44.21 | -2513 | 56.54 | -19 | 0.43 | 4445 | 117.0 | 117.5 | 120.5 | 117.0 |
| 2024-12-27 | 18.07 (-0.06) | 6.1 (-0.82) | 1.39 (+0.03) | -13 | 0.25 | -2515 | 48.58 | 102 | 1.97 | 5177 | 116.5 | 125.0 | 125.5 | 116.5 |
| 2024-12-26 | 18.13 (+0.69) | 6.92 (-0.83) | 1.36 (+0.05) | 2205 | 42.57 | -2523 | 48.71 | 151 | 2.92 | 5180 | 125.0 | 122.5 | 126.0 | 122.5 |
| 2024-12-25 | 17.44 (+0.77) | 7.75 (-0.82) | 1.31 (+0.01) | 2367 | 54.89 | -2500 | 57.98 | 18 | 0.42 | 4312 | 121.5 | 121.0 | 123.0 | 121.0 |
| 2024-12-24 | 16.67 (+0.61) | 8.57 (-0.83) | 1.3 (0.0) | 2306 | 51.24 | -2518 | 55.96 | -4 | 0.09 | 4500 | 121.0 | 121.5 | 123.0 | 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 | |||
| 2024-12-23 | 16.06 (+0.61) | 9.4 (-0.69) | 1.3 (0.0) | 1971 | 50.13 | -2112 | 53.71 | 18 | 0.46 | 3932 | 121.0 | 122.0 | 122.0 | 119.5 |
| 2024-12-20 | 15.45 (+0.56) | 10.09 (-0.69) | 1.3 (0.0) | 2194 | 52.14 | -2110 | 50.14 | -14 | 0.33 | 4208 | 121.0 | 121.0 | 123.5 | 119.0 |
| 2024-12-19 | 14.89 (+0.6) | 10.78 (-0.7) | 1.3 (-0.02) | 1873 | 44.12 | -2125 | 50.06 | -35 | 0.82 | 4245 | 120.0 | 119.0 | 122.0 | 117.0 |
| 2024-12-18 | 14.29 (+0.72) | 11.48 (-0.7) | 1.32 (+0.04) | 2218 | 55.33 | -2123 | 52.96 | 94 | 2.34 | 4009 | 120.0 | 117.5 | 120.0 | 117.0 |
| 2024-12-17 | 13.57 (+0.27) | 12.18 (-0.37) | 1.28 (-0.01) | 1079 | 37.6 | -1130 | 39.37 | -19 | 0.66 | 2870 | 118.5 | 118.0 | 119.0 | 116.5 |
| 2024-12-16 | 13.3 (+0.26) | 12.55 (-0.33) | 1.29 (+0.01) | 1148 | 52.98 | -1028 | 47.44 | 24 | 1.11 | 2167 | 118.0 | 117.0 | 119.0 | 116.0 |
| 2024-12-13 | 13.04 (+0.11) | 12.88 (-0.34) | 1.28 (+0.01) | 92 | 4.22 | -1014 | 46.56 | 38 | 1.74 | 2178 | 115.5 | 118.5 | 118.5 | 115.0 |
| 2024-12-12 | 12.93 (+0.06) | 13.22 (-0.34) | 1.27 (0.0) | 552 | 30.03 | -1019 | 55.44 | 12 | 0.65 | 1838 | 118.5 | 119.5 | 121.0 | 117.5 |
| 2024-12-11 | 12.87 (-0.13) | 13.56 (-0.01) | 1.27 (0.0) | -328 | 53.59 | -30 | 4.9 | 4 | 0.65 | 612 | 118.5 | 121.5 | 121.5 | 118.0 |
| 2024-12-10 | 13.0 (-0.04) | 13.57 (-0.01) | 1.27 (0.0) | 45 | 11.0 | -37 | 9.05 | -13 | 3.18 | 409 | 121.0 | 120.0 | 122.5 | 120.0 |
| 2024-12-09 | 13.04 (-0.06) | 13.58 (0.0) | 1.27 (0.0) | -21 | 6.71 | -18 | 5.75 | 0 | 0.0 | 313 | 119.5 | 121.0 | 121.0 | 119.5 |
| 2024-12-06 | 13.1 (+0.1) | 13.58 (-0.01) | 1.27 (+0.01) | 189 | 37.43 | -35 | 6.93 | 31 | 6.14 | 505 | 120.5 | 120.0 | 121.5 | 119.0 |
| 2024-12-05 | 13.0 (-0.02) | 13.59 (-0.04) | 1.26 (0.0) | -208 | 29.42 | -107 | 15.13 | 0 | 0.0 | 707 | 118.0 | 120.0 | 121.0 | 118.0 |
| 2024-12-04 | 13.02 (+0.04) | 13.63 (-0.07) | 1.26 (+0.02) | 16 | 2.13 | -221 | 29.47 | 45 | 6.0 | 750 | 119.5 | 119.5 | 121.0 | 118.5 |
| 2024-12-03 | 12.98 (-0.03) | 13.7 (-0.06) | 1.24 (-0.01) | -132 | 14.7 | -182 | 20.27 | -7 | 0.78 | 898 | 118.5 | 120.5 | 121.0 | 118.0 |
| 2024-12-02 | 13.01 (-0.2) | 13.76 (+0.01) | 1.25 (+0.01) | -325 | 44.4 | 26 | 3.55 | 8 | 1.09 | 732 | 119.0 | 122.0 | 123.0 | 119.0 |
| 2024-11-29 | 13.21 (0.0) | 13.75 (0.0) | 1.24 (0.0) | 8 | 1.58 | 13 | 2.57 | 13 | 2.57 | 506 | 122.0 | 120.5 | 123.0 | 119.5 |
| 2024-11-28 | 13.21 (+0.05) | 13.75 (+0.01) | 1.24 (+0.02) | 35 | 5.55 | 10 | 1.58 | 68 | 10.78 | 631 | 120.5 | 120.0 | 122.5 | 119.5 |
| 2024-11-27 | 13.16 (+0.03) | 13.74 (0.0) | 1.22 (0.0) | -207 | 30.85 | -2 | 0.3 | -2 | 0.3 | 671 | 118.5 | 123.5 | 124.0 | 118.5 |
| 2024-11-26 | 13.13 (-0.07) | 13.74 (0.0) | 1.22 (0.0) | -72 | 18.23 | 10 | 2.53 | -4 | 1.01 | 395 | 123.0 | 125.0 | 125.0 | 123.0 |
| 2024-11-25 | 13.2 (+0.05) | 13.74 (0.0) | 1.22 (+0.01) | 92 | 14.89 | 10 | 1.62 | 16 | 2.59 | 618 | 125.0 | 123.0 | 125.0 | 123.0 |
| 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 | 13.15 (+0.04) | 13.74 (0.0) | 1.21 (-0.01) | 53 | 8.77 | 1 | 0.17 | -6 | 0.99 | 604 | 122.0 | 122.5 | 124.5 | 122.0 |
| 2024-11-21 | 13.11 (0.0) | 13.74 (0.0) | 1.22 (-0.01) | 18 | 2.44 | -8 | 1.08 | -40 | 5.42 | 738 | 121.5 | 121.5 | 123.5 | 119.5 |
| 2024-11-20 | 13.11 (-0.07) | 13.74 (-0.01) | 1.23 (+0.05) | -163 | 27.72 | -11 | 1.87 | 145 | 24.66 | 588 | 121.5 | 121.5 | 123.0 | 121.0 |
| 2024-11-19 | 13.18 (0.0) | 13.75 (+0.01) | 1.18 (+0.01) | -48 | 6.62 | 7 | 0.97 | 30 | 4.14 | 725 | 121.5 | 121.5 | 123.0 | 120.0 |
| 2024-11-18 | 13.18 (-0.23) | 13.74 (0.0) | 1.17 (+0.01) | -359 | 35.58 | -11 | 1.09 | 35 | 3.47 | 1009 | 120.0 | 126.5 | 126.5 | 120.0 |
| 2024-11-15 | 13.41 (+0.09) | 13.74 (0.0) | 1.16 (0.0) | 260 | 22.47 | 10 | 0.86 | 1 | 0.09 | 1157 | 126.5 | 123.5 | 126.5 | 123.0 |
| 2024-11-14 | 13.32 (-0.06) | 13.74 (+0.07) | 1.16 (0.0) | -107 | 10.5 | 236 | 23.16 | 1 | 0.1 | 1019 | 123.5 | 123.5 | 124.5 | 122.0 |
| 2024-11-13 | 13.38 (-0.04) | 13.67 (+0.13) | 1.16 (-0.02) | -259 | 18.96 | 382 | 27.96 | -49 | 3.59 | 1366 | 123.5 | 122.0 | 124.0 | 121.0 |
| 2024-11-12 | 13.42 (+0.03) | 13.54 (+0.03) | 1.18 (-0.01) | 54 | 5.3 | 97 | 9.53 | -40 | 3.93 | 1018 | 122.0 | 119.0 | 122.0 | 119.0 |
| 2024-11-11 | 13.39 (+0.15) | 13.51 (+0.01) | 1.19 (0.0) | 564 | 39.3 | 10 | 0.7 | -13 | 0.91 | 1435 | 121.0 | 116.5 | 122.0 | 116.0 |
| 2024-11-08 | 13.24 (-0.17) | 13.5 (0.0) | 1.19 (+0.01) | -494 | 44.15 | 40 | 3.57 | 35 | 3.13 | 1119 | 115.5 | 119.0 | 120.5 | 115.5 |
| 2024-11-07 | 13.41 (-0.19) | 13.5 (+0.13) | 1.18 (-0.01) | -581 | 48.82 | 383 | 32.18 | -15 | 1.26 | 1190 | 119.0 | 119.0 | 119.5 | 116.5 |
| 2024-11-06 | 13.6 (-0.04) | 13.37 (+0.08) | 1.19 (0.0) | -129 | 16.95 | 231 | 30.35 | -19 | 2.5 | 761 | 119.5 | 116.0 | 119.5 | 116.0 |
| 2024-11-05 | 13.64 (-0.04) | 13.29 (0.0) | 1.19 (0.0) | 164 | 17.17 | 4 | 0.42 | -2 | 0.21 | 955 | 116.0 | 118.0 | 118.5 | 116.0 |
| 2024-11-04 | 13.68 (+0.04) | 13.29 (+0.08) | 1.19 (-0.01) | -391 | 35.64 | 228 | 20.78 | -13 | 1.19 | 1097 | 117.5 | 120.0 | 120.0 | 115.5 |
| 2024-11-01 | 13.64 (-0.06) | 13.21 (+0.11) | 1.2 (-0.01) | -89 | 4.65 | 356 | 18.6 | -30 | 1.57 | 1914 | 121.0 | 116.0 | 121.0 | 114.5 |
| 2024-10-30 | 13.7 (-0.12) | 13.1 (+0.15) | 1.21 (0.0) | -430 | 18.53 | 448 | 19.31 | -3 | 0.13 | 2320 | 118.0 | 117.5 | 118.0 | 114.5 |
| 2024-10-29 | 13.82 (+0.04) | 12.95 (+0.09) | 1.21 (0.0) | -4 | 0.26 | 298 | 19.45 | -6 | 0.39 | 1532 | 117.5 | 119.0 | 119.0 | 116.0 |
| 2024-10-28 | 13.78 (+0.2) | 12.86 (-0.09) | 1.21 (0.0) | 523 | 40.14 | -299 | 22.95 | -13 | 1.0 | 1303 | 118.5 | 118.5 | 120.5 | 118.0 |
| 2024-10-25 | 13.58 (-0.09) | 12.95 (-0.01) | 1.21 (-0.01) | -138 | 12.99 | 0 | 0.0 | -19 | 1.79 | 1062 | 118.5 | 119.5 | 120.5 | 118.0 |
| 2024-10-24 | 13.67 (-0.08) | 12.96 (-0.13) | 1.22 (0.0) | 337 | 20.74 | -434 | 26.71 | -7 | 0.43 | 1625 | 119.5 | 120.5 | 121.5 | 118.5 |
| 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 | 13.75 (-0.1) | 13.09 (-0.09) | 1.22 (-0.01) | -123 | 7.69 | -272 | 17.01 | -28 | 1.75 | 1599 | 121.0 | 123.0 | 124.0 | 120.0 |
| 2024-10-22 | 13.85 (+0.02) | 13.18 (-0.1) | 1.23 (0.0) | 117 | 11.41 | -290 | 28.29 | 2 | 0.2 | 1025 | 123.5 | 124.5 | 125.0 | 123.0 |
| 2024-10-21 | 13.83 (-0.04) | 13.28 (+0.99) | 1.23 (0.0) | -137 | 10.6 | -61 | 4.72 | 6 | 0.46 | 1292 | 124.5 | 127.0 | 127.0 | 124.0 |
| 2024-10-18 | 13.87 (-0.1) | 12.29 (0.0) | 1.23 (-0.01) | -261 | 16.12 | 22 | 1.36 | -23 | 1.42 | 1619 | 126.5 | 128.5 | 129.5 | 125.0 |
| 2024-10-17 | 13.97 (-0.02) | 12.29 (+0.11) | 1.24 (-0.01) | -161 | 17.99 | 338 | 37.77 | -37 | 4.13 | 895 | 128.5 | 128.0 | 130.5 | 128.0 |
| 2024-10-16 | 13.99 (+0.12) | 12.18 (+0.14) | 1.25 (+0.01) | -238 | 10.31 | 410 | 17.76 | 39 | 1.69 | 2308 | 129.0 | 129.5 | 130.0 | 125.0 |
| 2024-10-15 | 13.87 (-0.1) | 12.04 (+0.14) | 1.24 (-0.02) | -446 | 28.43 | 440 | 28.04 | -73 | 4.65 | 1569 | 130.0 | 127.0 | 130.0 | 125.5 |
| 2024-10-14 | 13.97 (-0.11) | 11.9 (+0.1) | 1.26 (+0.05) | -161 | 13.35 | 280 | 23.22 | 168 | 13.93 | 1206 | 127.5 | 124.5 | 127.5 | 123.0 |
| 2024-10-11 | 14.08 (+0.01) | 11.8 (-0.06) | 1.21 (+0.02) | 102 | 3.99 | -190 | 7.42 | 44 | 1.72 | 2559 | 124.5 | 127.5 | 130.5 | 123.0 |
| 2024-10-09 | 14.07 (-0.05) | 11.86 (+0.08) | 1.19 (0.0) | -321 | 23.67 | 270 | 19.91 | 17 | 1.25 | 1356 | 127.5 | 129.0 | 129.5 | 127.0 |
| 2024-10-08 | 14.12 (+0.05) | 11.78 (+0.02) | 1.19 (-0.01) | -149 | 10.27 | 66 | 4.55 | -40 | 2.76 | 1451 | 129.5 | 130.5 | 130.5 | 127.0 |
| 2024-10-07 | 14.07 (-0.06) | 11.76 (+0.08) | 1.2 (-0.01) | -243 | 31.89 | 236 | 30.97 | -45 | 5.91 | 762 | 131.0 | 131.0 | 132.0 | 130.0 |
| 2024-10-04 | 14.13 (-0.22) | 11.68 (+0.13) | 1.21 (-0.06) | -784 | 35.44 | 397 | 17.95 | -184 | 8.32 | 2212 | 130.0 | 133.5 | 133.5 | 129.0 |
| 2024-10-01 | 14.35 (-0.08) | 11.55 (+0.11) | 1.27 (-0.02) | -51 | 6.7 | 327 | 42.97 | -43 | 5.65 | 761 | 135.5 | 133.5 | 135.5 | 132.0 |
| 2024-09-30 | 14.43 (+0.12) | 11.44 (-0.05) | 1.29 (0.0) | 244 | 17.24 | -135 | 9.54 | -7 | 0.49 | 1415 | 133.0 | 135.0 | 135.0 | 132.5 |
| 2024-09-27 | 14.31 (-0.03) | 11.49 (+0.09) | 1.29 (+0.01) | -245 | 27.16 | 243 | 26.94 | 18 | 2.0 | 902 | 134.0 | 134.0 | 134.5 | 132.0 |
| 2024-09-26 | 14.34 (-0.05) | 11.4 (+0.12) | 1.28 (0.0) | -137 | 17.0 | 387 | 48.01 | 10 | 1.24 | 806 | 134.0 | 133.5 | 134.0 | 132.5 |
| 2024-09-25 | 14.39 (-0.05) | 11.28 (+0.11) | 1.28 (0.0) | -273 | 24.42 | 321 | 28.71 | 13 | 1.16 | 1118 | 132.5 | 132.0 | 133.5 | 131.0 |
| 2024-09-24 | 14.44 (-0.09) | 11.17 (+0.06) | 1.28 (+0.03) | -300 | 23.15 | 209 | 16.13 | 90 | 6.94 | 1296 | 130.0 | 129.5 | 132.0 | 129.0 |
| 2024-09-23 | 14.53 (-0.04) | 11.11 (+0.07) | 1.25 (+0.01) | -217 | 6.9 | 176 | 5.6 | 7 | 0.22 | 3145 | 130.5 | 128.5 | 131.0 | 127.0 |
| 2024-09-20 | 14.57 (-0.03) | 11.04 (-0.04) | 1.24 (-0.14) | -95 | 2.53 | -94 | 2.5 | -412 | 10.96 | 3760 | 132.5 | 133.0 | 133.5 | 128.5 |
| 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 | 14.6 (+0.01) | 11.08 (-0.07) | 1.38 (+0.02) | 282 | 17.97 | -225 | 14.34 | 47 | 3.0 | 1569 | 138.0 | 137.0 | 144.5 | 137.0 |
| 2024-09-18 | 14.59 (+0.09) | 11.15 (-0.04) | 1.36 (+0.05) | 258 | 18.76 | -122 | 8.87 | 181 | 13.16 | 1375 | 137.0 | 134.0 | 138.5 | 133.0 |
| 2024-09-16 | 14.5 (+0.02) | 11.19 (-0.06) | 1.31 (+0.01) | 134 | 15.86 | -187 | 22.13 | 16 | 1.89 | 845 | 134.5 | 132.5 | 134.5 | 132.0 |
| 2024-09-13 | 14.48 (+0.17) | 11.25 (-0.22) | 1.3 (+0.01) | 566 | 40.78 | -674 | 48.56 | 41 | 2.95 | 1388 | 132.5 | 132.5 | 136.5 | 132.5 |
| 2024-09-12 | 14.31 (+0.05) | 11.47 (-0.15) | 1.29 (+0.01) | 63 | 4.91 | -440 | 34.32 | 19 | 1.48 | 1282 | 132.5 | 135.0 | 135.0 | 131.5 |
| 2024-09-11 | 14.26 (+0.36) | 11.62 (-0.12) | 1.28 (-0.11) | 998 | 40.44 | -363 | 14.71 | -326 | 13.21 | 2468 | 133.5 | 133.5 | 134.5 | 130.0 |
| 2024-09-10 | 13.9 (-0.1) | 11.74 (-0.09) | 1.39 (-0.03) | -328 | 15.06 | -300 | 13.77 | -86 | 3.95 | 2178 | 133.5 | 138.5 | 140.0 | 131.5 |
| 2024-09-09 | 14.0 (+0.02) | 11.83 (-0.03) | 1.42 (-0.02) | 20 | 1.64 | -79 | 6.46 | -63 | 5.15 | 1223 | 138.0 | 137.0 | 140.0 | 137.0 |
| 2024-09-06 | 13.98 (-0.02) | 11.86 (-0.07) | 1.44 (-0.01) | -100 | 7.41 | -198 | 14.67 | -34 | 2.52 | 1350 | 139.0 | 141.0 | 141.0 | 137.5 |
| 2024-09-05 | 14.0 (+0.1) | 11.93 (-0.14) | 1.45 (-0.01) | 366 | 30.42 | -423 | 35.16 | -25 | 2.08 | 1203 | 140.5 | 143.5 | 145.5 | 140.5 |
| 2024-09-04 | 13.9 (-0.04) | 12.07 (+0.09) | 1.46 (-0.01) | -135 | 10.31 | 247 | 18.85 | -29 | 2.21 | 1310 | 142.0 | 141.0 | 145.0 | 139.0 |
| 2024-09-03 | 13.94 (+0.06) | 11.98 (+0.1) | 1.47 (+0.03) | -19 | 1.58 | 306 | 25.5 | 69 | 5.75 | 1200 | 144.0 | 144.5 | 146.0 | 143.0 |
| 2024-09-02 | 13.88 (-0.08) | 11.88 (+0.01) | 1.44 (0.0) | -386 | 25.56 | 50 | 3.31 | -5 | 0.33 | 1510 | 143.5 | 149.0 | 149.5 | 143.5 |
| 2024-08-30 | 13.96 (+0.1) | 11.87 (+0.01) | 1.44 (+0.03) | 437 | 25.45 | 18 | 1.05 | 92 | 5.36 | 1717 | 148.5 | 145.0 | 149.5 | 143.5 |
| 2024-08-29 | 13.86 (-0.02) | 11.86 (+0.02) | 1.41 (0.0) | -28 | 3.86 | 81 | 11.16 | -2 | 0.28 | 726 | 144.0 | 143.0 | 145.0 | 142.0 |
| 2024-08-28 | 13.88 (-0.02) | 11.84 (-0.01) | 1.41 (-0.01) | -43 | 4.91 | -65 | 7.43 | -12 | 1.37 | 875 | 143.0 | 144.5 | 145.5 | 142.5 |
| 2024-08-27 | 13.9 (-0.01) | 11.85 (+0.03) | 1.42 (0.0) | 54 | 8.05 | 106 | 15.8 | -10 | 1.49 | 671 | 143.5 | 141.0 | 144.0 | 140.5 |
| 2024-08-26 | 13.91 (+0.05) | 11.82 (-0.01) | 1.42 (-0.03) | 384 | 28.92 | -30 | 2.26 | -95 | 7.15 | 1328 | 142.0 | 141.5 | 143.0 | 140.5 |
| 2024-08-23 | 13.86 (-0.23) | 11.83 (-0.08) | 1.45 (+0.01) | -503 | 24.25 | -245 | 11.81 | 27 | 1.3 | 2074 | 140.5 | 143.5 | 143.5 | 139.5 |
| 2024-08-22 | 14.09 (+0.05) | 11.91 (+0.17) | 1.44 (-0.02) | 361 | 8.59 | 528 | 12.56 | -43 | 1.02 | 4205 | 143.0 | 145.5 | 145.5 | 139.5 |
| 2024-08-21 | 14.04 (+0.01) | 11.74 (+0.03) | 1.46 (-0.02) | 29 | 1.59 | 97 | 5.32 | -71 | 3.89 | 1824 | 145.0 | 144.0 | 147.0 | 140.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 14.03 (-0.11) | 11.71 (-0.25) | 1.48 (-0.06) | -51 | 1.4 | -774 | 21.19 | -177 | 4.85 | 3653 | 146.0 | 154.5 | 154.5 | 144.0 |
| 2024-08-19 | 14.14 (-0.19) | 11.96 (-0.02) | 1.54 (-0.02) | -127 | 8.49 | -55 | 3.68 | -71 | 4.75 | 1495 | 153.0 | 156.5 | 156.5 | 152.5 |
| 2024-08-16 | 14.33 (+0.22) | 11.98 (0.0) | 1.56 (+0.05) | 810 | 28.44 | -10 | 0.35 | 150 | 5.27 | 2848 | 156.5 | 150.5 | 161.0 | 150.0 |
| 2024-08-15 | 14.11 (0.0) | 11.98 (+0.01) | 1.51 (-0.01) | -95 | 11.77 | 32 | 3.97 | -30 | 3.72 | 807 | 149.0 | 153.0 | 153.0 | 148.5 |
| 2024-08-14 | 14.11 (+0.1) | 11.97 (+0.03) | 1.52 (+0.03) | 380 | 27.42 | 96 | 6.93 | 111 | 8.01 | 1386 | 151.5 | 149.0 | 152.5 | 147.5 |
| 2024-08-13 | 14.01 (+0.04) | 11.94 (0.0) | 1.49 (+0.02) | 126 | 16.11 | 3 | 0.38 | 42 | 5.37 | 782 | 147.5 | 147.0 | 148.0 | 143.5 |
| 2024-08-12 | 13.97 (-0.05) | 11.94 (+0.01) | 1.47 (+0.01) | 177 | 14.32 | 10 | 0.81 | 31 | 2.51 | 1236 | 145.5 | 142.0 | 147.5 | 142.0 |
| 2024-08-09 | 14.02 (-0.22) | 11.93 (0.0) | 1.46 (-0.01) | -619 | 35.33 | -4 | 0.23 | -27 | 1.54 | 1752 | 141.5 | 145.0 | 148.5 | 141.5 |
| 2024-08-08 | 14.24 (+0.02) | 11.93 (0.0) | 1.47 (-0.03) | 74 | 6.53 | 10 | 0.88 | -96 | 8.47 | 1134 | 144.0 | 143.0 | 145.5 | 139.5 |
| 2024-08-07 | 14.22 (-0.58) | 11.93 (-1.18) | 1.5 (-0.16) | -530 | 23.09 | 48 | 2.09 | -8 | 0.35 | 2295 | 145.0 | 144.0 | 150.5 | 142.0 |
| 2024-08-06 | 14.8 (-0.14) | 13.11 (+0.19) | 1.66 (-0.03) | -416 | 15.61 | 525 | 19.7 | -89 | 3.34 | 2665 | 144.0 | 148.0 | 150.0 | 135.0 |
| 2024-08-05 | 14.94 (+0.1) | 12.92 (+0.23) | 1.69 (-0.03) | -169 | 5.16 | 615 | 18.79 | -98 | 2.99 | 3273 | 148.0 | 155.0 | 155.0 | 144.0 |
| 2024-08-02 | 14.84 (-0.19) | 12.69 (+0.14) | 1.72 (-0.03) | -358 | 14.77 | 410 | 16.91 | -73 | 3.01 | 2424 | 160.0 | 165.0 | 168.5 | 159.0 |
| 2024-08-01 | 15.03 (0.0) | 12.55 (+0.01) | 1.75 (+0.01) | -1 | 0.06 | 32 | 1.85 | 18 | 1.04 | 1734 | 166.0 | 167.0 | 169.5 | 163.0 |
| 2024-07-31 | 15.03 (-0.24) | 12.54 (+0.12) | 1.74 (-0.06) | -532 | 22.01 | 317 | 13.12 | -164 | 6.79 | 2417 | 166.5 | 170.5 | 172.0 | 165.0 |
| 2024-07-30 | 15.27 (+0.37) | 12.42 (+0.29) | 1.8 (+0.02) | 885 | 17.72 | 815 | 16.32 | 73 | 1.46 | 4995 | 170.0 | 162.0 | 172.5 | 160.0 |
| 2024-07-29 | 14.9 (-0.15) | 12.13 (+0.04) | 1.78 (+0.02) | -403 | 15.18 | 106 | 3.99 | 55 | 2.07 | 2654 | 161.5 | 162.5 | 167.0 | 160.5 |
| 2024-07-26 | 15.05 (-0.05) | 12.09 (+0.08) | 1.76 (-0.02) | -106 | 4.57 | 242 | 10.44 | -72 | 3.11 | 2317 | 164.0 | 160.0 | 166.5 | 159.0 |
| 2024-07-23 | 15.1 (-0.14) | 12.01 (+0.04) | 1.78 (+0.02) | -176 | 5.9 | 77 | 2.58 | 54 | 1.81 | 2982 | 165.0 | 160.5 | 168.0 | 159.5 |
| 2024-07-22 | 15.24 (+0.15) | 11.97 (+0.69) | 1.76 (-0.12) | 394 | 8.31 | 845 | 17.82 | -335 | 7.06 | 4742 | 160.0 | 166.0 | 166.0 | 154.5 |
| 2024-07-19 | 15.09 (-0.02) | 11.28 (+0.05) | 1.88 (-0.06) | 87 | 2.53 | 150 | 4.37 | -162 | 4.71 | 3436 | 165.0 | 169.5 | 171.0 | 164.0 |
| 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 | 15.11 (-0.12) | 11.23 (+0.01) | 1.94 (-0.03) | 176 | 3.26 | 32 | 0.59 | -82 | 1.52 | 5394 | 169.5 | 165.0 | 171.5 | 164.0 |
| 2024-07-17 | 15.23 (+1.42) | 11.22 (0.0) | 1.97 (-0.03) | 3865 | 36.22 | -10 | 0.09 | -70 | 0.66 | 10670 | 169.0 | 156.0 | 171.5 | 156.0 |
| 2024-07-16 | 13.81 (+0.11) | 11.22 (+0.04) | 2.0 (-0.03) | -263 | 8.11 | 119 | 3.67 | -91 | 2.81 | 3243 | 156.0 | 157.5 | 158.0 | 155.0 |
| 2024-07-15 | 13.7 (-0.06) | 11.18 (+0.14) | 2.03 (-0.02) | -337 | 12.25 | 389 | 14.14 | -65 | 2.36 | 2752 | 156.5 | 156.0 | 159.0 | 154.0 |
| 2024-07-12 | 13.76 (-0.04) | 11.04 (+0.24) | 2.05 (0.0) | -85 | 3.36 | 642 | 25.37 | 20 | 0.79 | 2531 | 155.0 | 151.0 | 155.0 | 149.0 |
| 2024-07-11 | 13.8 (-0.18) | 10.8 (+0.24) | 2.05 (0.0) | -183 | 4.95 | 673 | 18.19 | 4 | 0.11 | 3700 | 152.0 | 148.0 | 154.5 | 148.0 |
| 2024-07-10 | 13.98 (+0.41) | 10.56 (+0.13) | 2.05 (+0.11) | 1229 | 29.02 | 356 | 8.41 | 300 | 7.08 | 4235 | 149.0 | 139.0 | 150.0 | 138.0 |
| 2024-07-09 | 13.57 (+0.06) | 10.43 (-0.04) | 1.94 (-0.02) | 84 | 5.53 | -111 | 7.31 | -56 | 3.69 | 1518 | 138.0 | 141.0 | 141.0 | 138.0 |
| 2024-07-08 | 13.51 (+0.14) | 10.47 (+0.04) | 1.96 (0.0) | 190 | 10.84 | 106 | 6.05 | -10 | 0.57 | 1752 | 140.0 | 139.5 | 143.5 | 139.0 |
| 2024-07-05 | 13.37 (-0.36) | 10.43 (+0.02) | 1.96 (-0.01) | -657 | 40.63 | 76 | 4.7 | -15 | 0.93 | 1617 | 138.5 | 142.0 | 142.0 | 138.5 |
| 2024-07-04 | 13.73 (-0.1) | 10.41 (+0.13) | 1.97 (+0.02) | -329 | 23.19 | 359 | 25.3 | 35 | 2.47 | 1419 | 141.5 | 140.0 | 142.5 | 139.0 |
| 2024-07-03 | 13.83 (-0.29) | 10.28 (-0.02) | 1.95 (-0.03) | -216 | 10.58 | -43 | 2.11 | -66 | 3.23 | 2041 | 139.0 | 140.5 | 140.5 | 138.5 |
| 2024-07-02 | 14.12 (-0.02) | 10.3 (-0.04) | 1.98 (0.0) | -233 | 8.82 | -135 | 5.11 | -15 | 0.57 | 2642 | 140.0 | 139.0 | 141.0 | 137.0 |
| 2024-07-01 | 14.14 (-0.28) | 10.34 (-0.13) | 1.98 (+0.02) | -26 | 0.89 | -343 | 11.7 | 53 | 1.81 | 2931 | 139.5 | 136.5 | 142.5 | 136.0 |
| 2024-06-28 | 14.42 (-0.18) | 10.47 (-0.27) | 1.96 (0.0) | -481 | 13.88 | -760 | 21.93 | 15 | 0.43 | 3466 | 136.5 | 136.5 | 138.5 | 135.5 |
| 2024-06-27 | 14.6 (+0.28) | 10.74 (-0.21) | 1.96 (-0.01) | 706 | 16.89 | -568 | 13.59 | -32 | 0.77 | 4181 | 134.5 | 137.5 | 138.0 | 134.0 |
| 2024-06-26 | 14.32 (+0.4) | 10.95 (-0.33) | 1.97 (0.0) | 945 | 14.59 | -917 | 14.16 | -13 | 0.2 | 6475 | 137.5 | 145.0 | 145.5 | 137.0 |
| 2024-06-25 | 13.92 (+0.21) | 11.28 (-0.4) | 1.97 (-0.02) | 758 | 14.17 | -1092 | 20.42 | -47 | 0.88 | 5349 | 144.0 | 151.0 | 153.0 | 144.0 |
| 2024-06-24 | 13.71 (+0.29) | 11.68 (-0.47) | 1.99 (0.0) | 1628 | 23.38 | -1312 | 18.84 | -6 | 0.09 | 6964 | 150.0 | 153.5 | 160.0 | 150.0 |
| 2024-06-21 | 13.42 (-1.48) | 12.15 (-0.12) | 1.99 (+0.04) | -3892 | 32.13 | -333 | 2.75 | 109 | 0.9 | 12114 | 153.0 | 163.5 | 164.0 | 153.0 |
| 2024-06-20 | 14.9 (+0.43) | 12.27 (-0.19) | 1.95 (-0.13) | 1118 | 20.93 | -533 | 9.98 | -335 | 6.27 | 5341 | 189.5 | 187.0 | 192.0 | 187.0 |
| 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 | 14.47 (+0.33) | 12.46 (+0.07) | 2.08 (-0.08) | 1081 | 20.2 | 190 | 3.55 | -242 | 4.52 | 5351 | 187.0 | 185.0 | 188.5 | 181.5 |
| 2024-06-18 | 14.14 (+0.19) | 12.39 (0.0) | 2.16 (-0.04) | -14 | 0.47 | 2 | 0.07 | -114 | 3.82 | 2987 | 186.5 | 189.0 | 189.5 | 185.5 |
| 2024-06-17 | 13.95 (+0.08) | 12.39 (+0.18) | 2.2 (-0.11) | -81 | 2.71 | 520 | 17.41 | -279 | 9.34 | 2986 | 186.0 | 185.5 | 189.0 | 183.5 |
| 2024-06-14 | 13.87 (+0.5) | 12.21 (+0.37) | 2.31 (+0.18) | 1317 | 16.55 | 999 | 12.55 | 498 | 6.26 | 7960 | 185.5 | 175.5 | 187.0 | 174.5 |
| 2024-06-13 | 13.37 (-0.01) | 11.84 (+0.2) | 2.13 (+0.02) | 44 | 1.54 | 549 | 19.16 | 38 | 1.33 | 2866 | 175.5 | 172.0 | 177.0 | 171.0 |
| 2024-06-12 | 13.38 (-0.39) | 11.64 (+0.76) | 2.11 (-0.04) | -981 | 15.93 | 2110 | 34.27 | -109 | 1.77 | 6157 | 173.0 | 172.0 | 175.0 | 166.0 |
| 2024-06-11 | 13.77 (-0.46) | 10.88 (+0.63) | 2.15 (-0.07) | -909 | 14.76 | 1753 | 28.47 | -199 | 3.23 | 6157 | 172.5 | 173.5 | 176.0 | 171.0 |
| 2024-06-07 | 14.23 (-0.27) | 10.25 (+0.55) | 2.22 (+0.1) | -370 | 3.89 | 1520 | 15.96 | 282 | 2.96 | 9522 | 172.5 | 167.5 | 177.0 | 166.0 |
| 2024-06-06 | 14.5 (-0.06) | 9.7 (+0.87) | 2.12 (0.0) | -670 | 10.87 | 2393 | 38.83 | 14 | 0.23 | 6162 | 167.0 | 160.5 | 167.0 | 158.5 |
| 2024-06-05 | 14.56 (-0.55) | 8.83 (+0.54) | 2.12 (-0.02) | -1598 | 38.77 | 1500 | 36.39 | -78 | 1.89 | 4122 | 159.5 | 161.5 | 162.5 | 157.5 |
| 2024-06-04 | 15.11 (-0.59) | 8.29 (+0.55) | 2.14 (-0.01) | -1822 | 45.03 | 1526 | 37.72 | -14 | 0.35 | 4046 | 161.0 | 160.0 | 161.0 | 155.5 |
| 2024-06-03 | 15.7 (-0.47) | 7.74 (+0.5) | 2.15 (+0.01) | -1322 | 31.96 | 1400 | 33.85 | 26 | 0.63 | 4136 | 159.0 | 159.5 | 162.5 | 156.0 |
| 2024-05-31 | 16.17 (-0.84) | 7.24 (+0.51) | 2.14 (+0.04) | -2505 | 42.08 | 1400 | 23.52 | 108 | 1.81 | 5953 | 158.0 | 162.0 | 165.0 | 158.0 |
| 2024-05-30 | 17.01 (-0.33) | 6.73 (+0.52) | 2.1 (-0.03) | -1130 | 16.72 | 1449 | 21.44 | -79 | 1.17 | 6757 | 162.0 | 162.0 | 166.0 | 159.0 |
| 2024-05-29 | 17.34 (-0.41) | 6.21 (+0.58) | 2.13 (+0.13) | -1509 | 26.18 | 1597 | 27.7 | 345 | 5.98 | 5765 | 160.0 | 157.5 | 168.0 | 155.0 |
| 2024-05-28 | 17.75 (-0.1) | 5.63 (0.0) | 2.0 (-0.01) | -380 | 25.17 | -1 | 0.07 | -6 | 0.4 | 1510 | 157.5 | 158.0 | 161.0 | 157.5 |
| 2024-05-27 | 17.85 (+0.17) | 5.63 (+0.05) | 2.01 (-0.03) | 357 | 16.99 | 131 | 6.24 | -89 | 4.24 | 2101 | 159.5 | 155.5 | 161.0 | 155.0 |
| 2024-05-24 | 17.68 (-0.35) | 5.58 (+0.24) | 2.04 (-0.04) | 28 | 0.82 | 678 | 19.85 | -120 | 3.51 | 3415 | 157.0 | 152.0 | 157.5 | 149.5 |
| 2024-05-23 | 18.03 (-0.19) | 5.34 (+0.15) | 2.08 (-0.11) | -965 | 13.13 | 427 | 5.81 | -294 | 4.0 | 7347 | 154.0 | 157.0 | 157.5 | 149.0 |
| 2024-05-22 | 18.22 (-0.52) | 5.19 (+0.32) | 2.19 (0.0) | -1663 | 40.97 | 887 | 21.85 | -2 | 0.05 | 4059 | 158.5 | 162.0 | 164.0 | 158.5 |
| 2024-05-21 | 18.74 (-0.56) | 4.87 (+0.45) | 2.19 (-0.02) | -2197 | 45.09 | 1239 | 25.43 | -43 | 0.88 | 4872 | 161.5 | 167.5 | 167.5 | 160.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 19.3 (-0.49) | 4.42 (+0.9) | 2.21 (+0.1) | -1942 | 23.33 | 2479 | 29.78 | 253 | 3.04 | 8324 | 169.0 | 170.0 | 173.0 | 163.0 |
| 2024-05-17 | 19.79 (-0.24) | 3.52 (+0.72) | 2.11 (-0.02) | -918 | 19.2 | 2006 | 41.95 | -55 | 1.15 | 4782 | 166.5 | 162.0 | 166.5 | 160.5 |
| 2024-05-16 | 20.03 (+0.96) | 2.8 (+0.01) | 2.13 (+0.06) | 2236 | 34.83 | 12 | 0.19 | 176 | 2.74 | 6419 | 163.0 | 153.5 | 164.5 | 153.5 |
| 2024-05-15 | 19.07 (+0.03) | 2.79 (-0.15) | 2.07 (-0.04) | -83 | 3.75 | -390 | 17.63 | -101 | 4.57 | 2212 | 153.0 | 154.5 | 156.5 | 153.0 |
| 2024-05-14 | 19.04 (+0.13) | 2.94 (-0.01) | 2.11 (-0.12) | -221 | 4.16 | -52 | 0.98 | -346 | 6.51 | 5317 | 155.0 | 161.5 | 161.5 | 154.0 |
| 2024-05-13 | 18.91 (+0.25) | 2.95 (+0.03) | 2.23 (+0.05) | 486 | 8.64 | 94 | 1.67 | 134 | 2.38 | 5626 | 161.0 | 153.0 | 162.5 | 151.0 |
| 2024-05-10 | 18.66 (+0.28) | 2.92 (+0.07) | 2.18 (+0.06) | 718 | 12.06 | 189 | 3.18 | 173 | 2.91 | 5952 | 154.0 | 151.0 | 157.5 | 149.0 |
| 2024-05-09 | 18.38 (-0.09) | 2.85 (-0.13) | 2.12 (-0.01) | 91 | 1.9 | -362 | 7.58 | -21 | 0.44 | 4778 | 150.0 | 153.5 | 157.0 | 150.0 |
| 2024-05-08 | 18.47 (+0.36) | 2.98 (-0.29) | 2.13 (+0.03) | 985 | 15.01 | -795 | 12.12 | 75 | 1.14 | 6561 | 154.0 | 160.0 | 161.0 | 153.0 |
| 2024-05-07 | 18.11 (+0.58) | 3.27 (-0.39) | 2.1 (-0.04) | 2070 | 29.06 | -1096 | 15.39 | -119 | 1.67 | 7122 | 162.0 | 171.5 | 173.5 | 160.5 |
| 2024-05-06 | 17.53 (-0.02) | 3.66 (-0.04) | 2.14 (-0.03) | -214 | 3.36 | -91 | 1.43 | -81 | 1.27 | 6378 | 172.0 | 176.0 | 176.0 | 167.0 |
| 2024-05-03 | 17.55 (+0.02) | 3.7 (+0.21) | 2.17 (-0.04) | 112 | 1.34 | 567 | 6.8 | -103 | 1.24 | 8336 | 173.0 | 167.5 | 182.5 | 165.0 |
| 2024-05-02 | 17.53 (+0.14) | 3.49 (-0.01) | 2.21 (+0.03) | 295 | 6.39 | -31 | 0.67 | 90 | 1.95 | 4618 | 166.5 | 167.0 | 171.0 | 166.0 |
| 2024-04-30 | 17.39 (+0.09) | 3.5 (0.0) | 2.18 (-0.06) | 303 | 6.35 | 18 | 0.38 | -182 | 3.81 | 4773 | 166.0 | 162.0 | 167.5 | 158.0 |
| 2024-04-29 | 17.3 (-0.11) | 3.5 (+0.03) | 2.24 (+0.05) | -143 | 3.02 | 65 | 1.37 | 156 | 3.3 | 4734 | 161.5 | 162.0 | 169.0 | 159.5 |
| 2024-04-26 | 17.41 (+0.45) | 3.47 (-0.2) | 2.19 (-0.01) | 1088 | 23.33 | -526 | 11.28 | -39 | 0.84 | 4663 | 160.5 | 158.0 | 164.5 | 155.5 |
| 2024-04-25 | 16.96 (+0.02) | 3.67 (-0.06) | 2.2 (0.0) | -172 | 2.24 | -165 | 2.15 | 5 | 0.07 | 7691 | 159.0 | 161.5 | 171.5 | 159.0 |
| 2024-04-24 | 16.94 (+0.35) | 3.73 (+0.07) | 2.2 (-0.01) | 944 | 15.67 | 189 | 3.14 | -41 | 0.68 | 6026 | 160.0 | 165.0 | 165.0 | 157.0 |
| 2024-04-23 | 16.59 (+0.14) | 3.66 (+0.17) | 2.21 (+0.01) | 132 | 1.15 | 473 | 4.11 | 52 | 0.45 | 11513 | 161.0 | 163.5 | 167.5 | 150.0 |
| 2024-04-22 | 16.45 (-0.59) | 3.49 (+0.87) | 2.2 (+0.03) | -1816 | 12.92 | 2486 | 17.68 | 74 | 0.53 | 14060 | 161.0 | 150.0 | 164.0 | 148.0 |
| 2024-04-19 | 17.04 (-0.52) | 2.62 (+0.88) | 2.17 (+0.01) | -1571 | 17.86 | 2450 | 27.85 | 18 | 0.2 | 8798 | 149.5 | 144.5 | 153.0 | 143.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 17.56 (-0.24) | 1.74 (+0.45) | 2.16 (+0.13) | -775 | 10.6 | 1245 | 17.03 | 374 | 5.12 | 7311 | 149.0 | 135.5 | 149.0 | 134.5 |
| 2024-04-17 | 17.8 (+0.07) | 1.29 (+0.29) | 2.03 (+0.04) | 194 | 6.71 | 792 | 27.4 | 100 | 3.46 | 2890 | 135.5 | 130.0 | 136.5 | 129.5 |
| 2024-04-16 | 17.73 (+0.41) | 1.0 (+0.11) | 1.99 (-0.04) | 1120 | 36.88 | 299 | 9.85 | -108 | 3.56 | 3037 | 129.5 | 132.5 | 132.5 | 127.5 |
| 2024-04-15 | 17.32 (+0.06) | 0.89 (+0.02) | 2.03 (-0.01) | 153 | 13.7 | 60 | 5.37 | -12 | 1.07 | 1117 | 133.0 | 134.0 | 135.5 | 133.0 |
| 2024-04-12 | 17.26 (-0.07) | 0.87 (+0.01) | 2.04 (-0.02) | -224 | 20.18 | 37 | 3.33 | -59 | 5.32 | 1110 | 134.5 | 135.0 | 136.5 | 134.0 |
| 2024-04-11 | 17.33 (-0.18) | 0.86 (+0.12) | 2.06 (-0.02) | -496 | 26.97 | 328 | 17.84 | -68 | 3.7 | 1839 | 135.5 | 136.5 | 136.5 | 133.0 |
| 2024-04-10 | 17.51 (-0.18) | 0.74 (+0.16) | 2.08 (+0.02) | -523 | 20.37 | 432 | 16.83 | 50 | 1.95 | 2567 | 136.0 | 133.0 | 137.0 | 133.0 |
| 2024-04-09 | 17.69 (+0.06) | 0.58 (-0.01) | 2.06 (0.0) | 164 | 7.59 | -9 | 0.42 | 11 | 0.51 | 2160 | 133.5 | 131.0 | 133.5 | 129.0 |
| 2024-04-08 | 17.63 (-0.09) | 0.59 (0.0) | 2.06 (+0.03) | -335 | 17.28 | 0 | 0.0 | 73 | 3.76 | 1939 | 130.5 | 128.5 | 131.0 | 126.5 |
| 2024-04-03 | 17.72 (-0.01) | 0.59 (0.0) | 2.03 (+0.01) | -33 | 3.82 | -4 | 0.46 | 28 | 3.24 | 863 | 126.0 | 127.0 | 127.0 | 124.0 |
| 2024-04-02 | 17.73 (-0.04) | 0.59 (0.0) | 2.02 (+0.03) | -176 | 15.53 | -1 | 0.09 | 89 | 7.86 | 1133 | 127.0 | 128.0 | 128.0 | 125.0 |
| 2024-04-01 | 17.77 (+0.04) | 0.59 (0.0) | 1.99 (+0.02) | -177 | 9.66 | -1 | 0.05 | 62 | 3.38 | 1833 | 127.5 | 124.5 | 128.0 | 124.5 |
| 2024-03-29 | 17.73 (-0.08) | 0.59 (0.0) | 1.97 (+0.01) | -288 | 17.18 | -4 | 0.24 | 25 | 1.49 | 1676 | 124.0 | 125.5 | 126.0 | 123.5 |
| 2024-03-28 | 17.81 (-0.19) | 0.59 (0.0) | 1.96 (+0.02) | -559 | 27.52 | -3 | 0.15 | 45 | 2.22 | 2031 | 125.5 | 127.0 | 127.0 | 124.5 |
| 2024-03-27 | 18.0 (-0.03) | 0.59 (0.0) | 1.94 (+0.01) | -156 | 4.45 | 0 | 0.0 | 29 | 0.83 | 3505 | 126.0 | 121.0 | 126.0 | 120.5 |
| 2024-03-26 | 18.03 (-0.13) | 0.59 (0.0) | 1.93 (0.0) | -380 | 22.54 | 0 | 0.0 | -1 | 0.06 | 1686 | 120.0 | 120.0 | 120.5 | 118.0 |
| 2024-03-25 | 18.16 (-0.05) | 0.59 (-0.01) | 1.93 (-0.01) | -208 | 7.32 | -17 | 0.6 | -22 | 0.77 | 2840 | 119.5 | 116.5 | 122.0 | 116.5 |
| 2024-03-22 | 18.21 (-0.27) | 0.6 (0.0) | 1.94 (-0.02) | -718 | 19.81 | -6 | 0.17 | -55 | 1.52 | 3625 | 116.5 | 118.5 | 118.5 | 115.5 |
| 2024-03-21 | 18.48 (-0.14) | 0.6 (0.0) | 1.96 (-0.03) | -304 | 4.73 | -4 | 0.06 | -84 | 1.31 | 6423 | 118.5 | 118.0 | 118.5 | 115.0 |
| 2024-03-20 | 18.62 (0.0) | 0.6 (0.0) | 1.99 (-0.02) | 114 | 13.46 | -5 | 0.59 | -48 | 5.67 | 847 | 108.0 | 108.0 | 109.0 | 107.0 |
| 2024-03-19 | 18.62 (-0.11) | 0.6 (-0.01) | 2.01 (0.0) | 37 | 5.11 | -21 | 2.9 | 0 | 0.0 | 724 | 107.5 | 108.0 | 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 | 18.73 (-0.14) | 0.61 (+0.01) | 2.01 (+0.01) | -381 | 26.1 | 28 | 1.92 | 24 | 1.64 | 1460 | 107.5 | 107.0 | 109.5 | 107.0 |
| 2024-03-15 | 18.87 (+0.09) | 0.6 (0.0) | 2.0 (-0.03) | 173 | 3.49 | -9 | 0.18 | -78 | 1.57 | 4956 | 106.5 | 106.0 | 107.5 | 105.0 |
| 2024-03-14 | 18.78 (+0.04) | 0.6 (0.0) | 2.03 (+0.01) | 98 | 8.71 | 0 | 0.0 | 9 | 0.8 | 1125 | 106.5 | 106.5 | 107.0 | 105.0 |
| 2024-03-13 | 18.74 (0.0) | 0.6 (+0.01) | 2.02 (-0.01) | 48 | 2.55 | 28 | 1.49 | -3 | 0.16 | 1883 | 106.0 | 103.5 | 106.5 | 103.5 |
| 2024-03-12 | 18.74 (+0.05) | 0.59 (0.0) | 2.03 (-0.01) | 410 | 26.0 | 25 | 1.59 | -53 | 3.36 | 1577 | 103.5 | 101.0 | 103.5 | 101.0 |
| 2024-03-11 | 18.69 (+0.14) | 0.59 (+0.01) | 2.04 (-0.03) | 398 | 26.89 | 29 | 1.96 | -76 | 5.14 | 1480 | 101.0 | 102.0 | 102.0 | 100.0 |
| 2024-03-08 | 18.55 (+0.16) | 0.58 (0.0) | 2.07 (+0.01) | 391 | 32.05 | -14 | 1.15 | 32 | 2.62 | 1220 | 102.0 | 101.0 | 103.0 | 101.0 |
| 2024-03-07 | 18.39 (-0.01) | 0.58 (0.0) | 2.06 (+0.01) | -70 | 9.14 | -1 | 0.13 | 33 | 4.31 | 766 | 101.5 | 102.5 | 102.5 | 101.0 |
| 2024-03-06 | 18.4 (+0.07) | 0.58 (0.0) | 2.05 (+0.02) | 171 | 18.11 | -3 | 0.32 | 39 | 4.13 | 944 | 102.0 | 101.0 | 102.0 | 100.5 |
| 2024-03-05 | 18.33 (+0.21) | 0.58 (+0.01) | 2.03 (+0.04) | 592 | 31.46 | 22 | 1.17 | 137 | 7.28 | 1882 | 101.0 | 99.1 | 101.5 | 99.0 |
| 2024-03-04 | 18.12 (-0.05) | 0.57 (0.0) | 1.99 (+0.01) | -242 | 31.07 | -1 | 0.13 | 4 | 0.51 | 779 | 99.2 | 99.5 | 99.5 | 98.6 |
| 2024-03-01 | 18.17 (0.0) | 0.57 (+0.01) | 1.98 (+0.09) | -32 | 2.3 | 29 | 2.08 | 248 | 17.82 | 1392 | 99.3 | 99.5 | 100.0 | 99.0 |
| 2024-02-29 | 18.17 (+0.19) | 0.56 (0.0) | 1.89 (0.0) | 500 | 14.85 | 0 | 0.0 | 3 | 0.09 | 3368 | 98.8 | 96.3 | 102.5 | 96.3 |
| 2024-02-27 | 17.98 (-0.04) | 0.56 (0.0) | 1.89 (-0.02) | -129 | 25.15 | 9 | 1.75 | -36 | 7.02 | 513 | 95.7 | 95.8 | 96.1 | 95.7 |
| 2024-02-26 | 18.02 (-0.04) | 0.56 (0.0) | 1.91 (+0.01) | -121 | 33.89 | -10 | 2.8 | 13 | 3.64 | 357 | 95.7 | 95.7 | 96.1 | 95.6 |
| 2024-02-23 | 18.06 (-0.04) | 0.56 (-0.01) | 1.9 (0.0) | -132 | 27.1 | -16 | 3.29 | 10 | 2.05 | 487 | 95.7 | 95.8 | 96.0 | 95.6 |
| 2024-02-22 | 18.1 (-0.03) | 0.57 (0.0) | 1.9 (+0.01) | -107 | 28.31 | -8 | 2.12 | 8 | 2.12 | 378 | 95.7 | 96.0 | 96.0 | 95.7 |
| 2024-02-21 | 18.13 (-0.01) | 0.57 (0.0) | 1.89 (0.0) | -53 | 8.27 | -6 | 0.94 | -2 | 0.31 | 641 | 95.7 | 95.1 | 95.9 | 95.1 |
| 2024-02-20 | 18.14 (-0.05) | 0.57 (-0.01) | 1.89 (-0.01) | -150 | 38.66 | -22 | 5.67 | -6 | 1.55 | 388 | 95.5 | 95.6 | 95.8 | 95.4 |
| 2024-02-19 | 18.19 (-0.03) | 0.58 (+0.01) | 1.9 (+0.01) | -82 | 20.92 | 26 | 6.63 | 23 | 5.87 | 392 | 95.6 | 96.0 | 96.0 | 95.5 |
| 2024-02-16 | 18.22 (-0.04) | 0.57 (0.0) | 1.89 (-0.01) | -103 | 27.11 | -5 | 1.32 | -42 | 11.05 | 380 | 95.4 | 95.4 | 95.8 | 95.3 |
| 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 | |||
| 2024-02-15 | 18.26 (-0.05) | 0.57 (0.0) | 1.9 (-0.01) | -152 | 34.0 | 0 | 0.0 | -3 | 0.67 | 447 | 95.4 | 95.0 | 95.5 | 95.0 |
| 2024-02-05 | 18.31 (-0.01) | 0.57 (-0.01) | 1.91 (0.0) | -44 | 21.78 | -3 | 1.49 | -1 | 0.5 | 202 | 95.3 | 95.0 | 95.6 | 95.0 |
| 2024-02-02 | 18.32 (-0.06) | 0.58 (0.0) | 1.91 (0.0) | -105 | 30.61 | 0 | 0.0 | -2 | 0.58 | 343 | 95.1 | 95.3 | 95.4 | 95.0 |
| 2024-02-01 | 18.38 (-0.03) | 0.58 (0.0) | 1.91 (+0.01) | -62 | 36.9 | 0 | 0.0 | 10 | 5.95 | 168 | 95.1 | 95.1 | 95.5 | 95.0 |
| 2024-01-31 | 18.41 (-0.06) | 0.58 (0.0) | 1.9 (-0.01) | -166 | 49.4 | 0 | 0.0 | -6 | 1.79 | 336 | 95.1 | 95.3 | 95.4 | 95.1 |
| 2024-01-30 | 18.47 (-0.06) | 0.58 (0.0) | 1.91 (0.0) | -172 | 57.14 | 0 | 0.0 | -3 | 1.0 | 301 | 95.3 | 95.6 | 95.7 | 95.3 |
| 2024-01-29 | 18.53 (0.0) | 0.58 (0.0) | 1.91 (0.0) | -32 | 18.93 | 0 | 0.0 | -3 | 1.78 | 169 | 95.6 | 95.5 | 95.8 | 95.5 |
| 2024-01-26 | 18.53 (+0.02) | 0.58 (0.0) | 1.91 (0.0) | 1 | 0.6 | 0 | 0.0 | 0 | 0.0 | 168 | 95.7 | 95.2 | 95.8 | 95.2 |
| 2024-01-25 | 18.51 (-0.02) | 0.58 (0.0) | 1.91 (0.0) | -96 | 57.49 | 0 | 0.0 | -3 | 1.8 | 167 | 95.2 | 95.5 | 95.5 | 95.2 |
| 2024-01-24 | 18.53 (0.0) | 0.58 (0.0) | 1.91 (0.0) | -42 | 26.25 | 0 | 0.0 | -10 | 6.25 | 160 | 95.5 | 95.5 | 95.9 | 95.5 |
| 2024-01-23 | 18.53 (-0.05) | 0.58 (0.0) | 1.91 (0.0) | -178 | 67.17 | 0 | 0.0 | -2 | 0.75 | 265 | 95.5 | 95.5 | 96.1 | 95.4 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 18.17 (-0.12) | 4.27 (-0.02) | 1.45 (+0.01) | -362 | 0 | -28 | 0 | 16 | 0 | 0 | ||||
| 2025-01-17 | 18.29 (-0.07) | 4.29 (+0.03) | 1.44 (+0.02) | -229 | 0 | 60 | 0 | 63 | 0 | 0 | ||||
| 2025-01-10 | 18.36 (-0.63) | 4.26 (+0.03) | 1.42 (+0.09) | -1633 | 0 | 111 | 0 | 291 | 0 | 0 | ||||
| 2025-01-03 | 18.99 (-0.07) | 4.23 (-0.01) | 1.33 (-0.05) | 16 | 0 | -26 | 0 | -158 | 0 | 0 | ||||
| 2024-12-31 | 19.06 (+0.99) | 4.24 (-1.86) | 1.38 (-0.01) | 3440 | 0 | -5608 | 0 | -51 | 0 | 0 | ||||
| 2024-12-27 | 18.07 (+2.62) | 6.1 (-3.99) | 1.39 (+0.09) | 8836 | 38.25 | -12168 | 52.67 | 285 | 1.23 | 23103 | 116.5 | 122.0 | 126.0 | 116.5 |
| 2024-12-20 | 15.45 (+2.41) | 10.09 (-2.79) | 1.3 (+0.02) | 8512 | 48.64 | -8516 | 48.66 | 50 | 0.29 | 17501 | 121.0 | 117.0 | 123.5 | 116.0 |
| 2024-12-13 | 13.04 (-0.06) | 12.88 (-0.7) | 1.28 (+0.01) | 340 | 6.35 | -2118 | 39.57 | 41 | 0.77 | 5352 | 115.5 | 121.0 | 122.5 | 115.0 |
| 2024-12-06 | 13.1 (-0.11) | 13.58 (-0.17) | 1.27 (+0.03) | -460 | 12.8 | -519 | 14.44 | 77 | 2.14 | 3594 | 120.5 | 122.0 | 123.0 | 118.0 |
| 2024-11-29 | 13.21 (+0.06) | 13.75 (+0.01) | 1.24 (+0.03) | -144 | 5.1 | 41 | 1.45 | 91 | 3.22 | 2823 | 122.0 | 123.0 | 125.0 | 118.5 |
| 2024-11-22 | 13.15 (-0.26) | 13.74 (0.0) | 1.21 (+0.05) | -499 | 13.61 | -22 | 0.6 | 164 | 4.47 | 3667 | 122.0 | 126.5 | 126.5 | 119.5 |
| 2024-11-15 | 13.41 (+0.17) | 13.74 (+0.24) | 1.16 (-0.03) | 512 | 8.54 | 735 | 12.25 | -100 | 1.67 | 5998 | 126.5 | 116.5 | 126.5 | 116.0 |
| 2024-11-08 | 13.24 (-0.4) | 13.5 (+0.29) | 1.19 (-0.01) | -1431 | 27.92 | 886 | 17.29 | -14 | 0.27 | 5125 | 115.5 | 120.0 | 120.5 | 115.5 |
| 2024-11-01 | 13.64 (+0.06) | 13.21 (+0.26) | 1.2 (-0.01) | 0 | 0.0 | 803 | 11.36 | -52 | 0.74 | 7071 | 121.0 | 118.5 | 121.0 | 114.5 |
| 2024-10-25 | 13.58 (-0.29) | 12.95 (+0.66) | 1.21 (-0.02) | 56 | 0.85 | -1057 | 16.0 | -46 | 0.7 | 6606 | 118.5 | 127.0 | 127.0 | 118.0 |
| 2024-10-18 | 13.87 (-0.21) | 12.29 (+0.49) | 1.23 (+0.02) | -1267 | 16.67 | 1490 | 19.61 | 74 | 0.97 | 7600 | 126.5 | 124.5 | 130.5 | 123.0 |
| 2024-10-11 | 14.08 (-0.05) | 11.8 (+0.12) | 1.21 (0.0) | -611 | 9.97 | 382 | 6.23 | -24 | 0.39 | 6129 | 124.5 | 131.0 | 132.0 | 123.0 |
| 2024-10-04 | 14.13 (-0.18) | 11.68 (+0.19) | 1.21 (-0.08) | -591 | 13.47 | 589 | 13.42 | -234 | 5.33 | 4389 | 130.0 | 135.0 | 135.5 | 129.0 |
| 2024-09-27 | 14.31 (-0.26) | 11.49 (+0.45) | 1.29 (+0.05) | -1172 | 16.12 | 1336 | 18.38 | 138 | 1.9 | 7269 | 134.0 | 128.5 | 134.5 | 127.0 |
| 2024-09-20 | 14.57 (+0.09) | 11.04 (-0.21) | 1.24 (-0.06) | 579 | 7.67 | -628 | 8.32 | -168 | 2.22 | 7551 | 132.5 | 132.5 | 144.5 | 128.5 |
| 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 | |||
| 2024-09-13 | 14.48 (+0.5) | 11.25 (-0.61) | 1.3 (-0.14) | 1319 | 15.44 | -1856 | 21.73 | -415 | 4.86 | 8540 | 132.5 | 137.0 | 140.0 | 130.0 |
| 2024-09-06 | 13.98 (+0.02) | 11.86 (-0.01) | 1.44 (0.0) | -274 | 4.17 | -18 | 0.27 | -24 | 0.37 | 6575 | 139.0 | 149.0 | 149.5 | 137.5 |
| 2024-08-30 | 13.96 (+0.1) | 11.87 (+0.04) | 1.44 (-0.01) | 804 | 15.12 | 110 | 2.07 | -27 | 0.51 | 5319 | 148.5 | 141.5 | 149.5 | 140.5 |
| 2024-08-23 | 13.86 (-0.47) | 11.83 (-0.15) | 1.45 (-0.11) | -291 | 2.2 | -449 | 3.39 | -335 | 2.53 | 13252 | 140.5 | 156.5 | 156.5 | 139.5 |
| 2024-08-16 | 14.33 (+0.31) | 11.98 (+0.05) | 1.56 (+0.1) | 1398 | 19.8 | 131 | 1.86 | 304 | 4.31 | 7060 | 156.5 | 142.0 | 161.0 | 142.0 |
| 2024-08-09 | 14.02 (-0.82) | 11.93 (-0.76) | 1.46 (-0.26) | -1660 | 14.93 | 1194 | 10.74 | -318 | 2.86 | 11120 | 141.5 | 155.0 | 155.0 | 135.0 |
| 2024-08-02 | 14.84 (-0.21) | 12.69 (+0.6) | 1.72 (-0.04) | -409 | 2.87 | 1680 | 11.81 | -91 | 0.64 | 14227 | 160.0 | 162.5 | 172.5 | 159.0 |
| 2024-07-26 | 15.05 (-0.04) | 12.09 (+0.81) | 1.76 (-0.12) | 112 | 1.12 | 1164 | 11.59 | -353 | 3.52 | 10042 | 164.0 | 166.0 | 168.0 | 154.5 |
| 2024-07-19 | 15.09 (+1.33) | 11.28 (+0.24) | 1.88 (-0.17) | 3528 | 13.84 | 680 | 2.67 | -470 | 1.84 | 25498 | 165.0 | 156.0 | 171.5 | 154.0 |
| 2024-07-12 | 13.76 (+0.39) | 11.04 (+0.61) | 2.05 (+0.09) | 1235 | 8.99 | 1666 | 12.13 | 258 | 1.88 | 13737 | 155.0 | 139.5 | 155.0 | 138.0 |
| 2024-07-05 | 13.37 (-1.05) | 10.43 (-0.04) | 1.96 (0.0) | -1461 | 13.72 | -86 | 0.81 | -8 | 0.08 | 10651 | 138.5 | 136.5 | 142.5 | 136.0 |
| 2024-06-28 | 14.42 (+1.0) | 10.47 (-1.68) | 1.96 (-0.03) | 3556 | 13.45 | -4649 | 17.58 | -83 | 0.31 | 26438 | 136.5 | 153.5 | 160.0 | 134.0 |
| 2024-06-21 | 13.42 (-0.45) | 12.15 (-0.06) | 1.99 (-0.32) | -1788 | 6.21 | -154 | 0.54 | -861 | 2.99 | 28781 | 153.0 | 185.5 | 192.0 | 153.0 |
| 2024-06-14 | 13.87 (-0.36) | 12.21 (+1.96) | 2.31 (+0.09) | -529 | 2.29 | 5411 | 23.38 | 228 | 0.99 | 23142 | 185.5 | 173.5 | 187.0 | 166.0 |
| 2024-06-07 | 14.23 (-1.94) | 10.25 (+3.01) | 2.22 (+0.08) | -5782 | 20.66 | 8339 | 29.79 | 230 | 0.82 | 27989 | 172.5 | 159.5 | 177.0 | 155.5 |
| 2024-05-31 | 16.17 (-1.51) | 7.24 (+1.66) | 2.14 (+0.1) | -5167 | 23.39 | 4576 | 20.72 | 279 | 1.26 | 22087 | 158.0 | 155.5 | 168.0 | 155.0 |
| 2024-05-24 | 17.68 (-2.11) | 5.58 (+2.06) | 2.04 (-0.07) | -6739 | 24.05 | 5710 | 20.38 | -206 | 0.74 | 28019 | 157.0 | 170.0 | 173.0 | 149.0 |
| 2024-05-17 | 19.79 (+1.13) | 3.52 (+0.6) | 2.11 (-0.07) | 1500 | 6.16 | 1670 | 6.86 | -192 | 0.79 | 24357 | 166.5 | 153.0 | 166.5 | 151.0 |
| 2024-05-10 | 18.66 (+1.11) | 2.92 (-0.78) | 2.18 (+0.01) | 3650 | 11.85 | -2155 | 7.0 | 27 | 0.09 | 30792 | 154.0 | 176.0 | 176.0 | 149.0 |
| 2024-05-03 | 17.55 (+0.14) | 3.7 (+0.23) | 2.17 (-0.02) | 567 | 2.52 | 619 | 2.76 | -39 | 0.17 | 22463 | 173.0 | 162.0 | 182.5 | 158.0 |
| 2024-04-26 | 17.41 (+0.37) | 3.47 (+0.85) | 2.19 (+0.02) | 176 | 0.4 | 2457 | 5.59 | 51 | 0.12 | 43956 | 160.5 | 150.0 | 171.5 | 148.0 |
| 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 | |||
| 2024-04-19 | 17.04 (-0.22) | 2.62 (+1.75) | 2.17 (+0.13) | -879 | 3.8 | 4846 | 20.93 | 372 | 1.61 | 23154 | 149.5 | 134.0 | 153.0 | 127.5 |
| 2024-04-12 | 17.26 (-0.46) | 0.87 (+0.28) | 2.04 (+0.01) | -1414 | 14.7 | 788 | 8.19 | 7 | 0.07 | 9617 | 134.5 | 128.5 | 137.0 | 126.5 |
| 2024-04-03 | 17.72 (-0.01) | 0.59 (0.0) | 2.03 (+0.06) | -386 | 10.08 | -6 | 0.16 | 179 | 4.67 | 3830 | 126.0 | 124.5 | 128.0 | 124.0 |
| 2024-03-29 | 17.73 (-0.48) | 0.59 (-0.01) | 1.97 (+0.03) | -1591 | 13.55 | -24 | 0.2 | 76 | 0.65 | 11740 | 124.0 | 116.5 | 127.0 | 116.5 |
| 2024-03-22 | 18.21 (-0.66) | 0.6 (0.0) | 1.94 (-0.06) | -1252 | 9.57 | -8 | 0.06 | -163 | 1.25 | 13082 | 116.5 | 107.0 | 118.5 | 107.0 |
| 2024-03-15 | 18.87 (+0.32) | 0.6 (+0.02) | 2.0 (-0.07) | 1127 | 10.22 | 73 | 0.66 | -201 | 1.82 | 11024 | 106.5 | 102.0 | 107.5 | 100.0 |
| 2024-03-08 | 18.55 (+0.38) | 0.58 (+0.01) | 2.07 (+0.09) | 842 | 15.05 | 3 | 0.05 | 245 | 4.38 | 5593 | 102.0 | 99.5 | 103.0 | 98.6 |
| 2024-03-01 | 18.17 (+0.11) | 0.57 (+0.01) | 1.98 (+0.08) | 218 | 0 | 28 | 0 | 228 | 0 | 0 | ||||
| 2024-02-23 | 18.06 (-0.16) | 0.56 (-0.01) | 1.9 (+0.01) | -524 | 0 | -26 | 0 | 33 | 0 | 0 | ||||
| 2024-02-16 | 18.22 (-0.09) | 0.57 (0.0) | 1.89 (-0.02) | -255 | 0 | -5 | 0 | -45 | 0 | 0 | ||||
| 2024-02-05 | 18.31 (-0.01) | 0.57 (-0.01) | 1.91 (0.0) | -44 | 0 | -3 | 0 | -1 | 0 | 0 | ||||
| 2024-02-02 | 18.32 (-0.21) | 0.58 (0.0) | 1.91 (0.0) | -537 | 0 | 0 | 0 | -4 | 0 | 0 | ||||
| 2024-01-26 | 18.53 (-0.06) | 0.58 (-0.05) | 1.91 (0.0) | -382 | 0 | 0 | 0 | -17 | 0 | 0 | ||||
| 2024-01-19 | 18.59 (-0.2) | 0.63 (+0.05) | 1.91 (0.0) | -710 | 0 | 125 | 0 | 21 | 0 | 0 | ||||
| 2024-01-12 | 18.79 (+0.18) | 0.58 (-0.07) | 1.91 (-0.02) | 132 | 0 | -235 | 0 | -55 | 0 | 0 | ||||
| 2023-12-29 | 18.61 (0.0) | 0.65 (+0.02) | 1.93 (-0.01) | 1 | 0.09 | 43 | 3.96 | -29 | 2.67 | 1086 | 96.3 | 96.1 | 96.3 | 95.6 |
| 2023-12-22 | 18.61 (0.0) | 0.63 (+0.02) | 1.94 (+0.01) | -6 | 0.37 | 67 | 4.16 | 19 | 1.18 | 1610 | 96.1 | 96.1 | 96.8 | 95.5 |
| 2023-12-15 | 18.61 (-0.08) | 0.61 (+0.13) | 1.93 (+0.01) | -211 | 8.01 | 362 | 13.75 | 49 | 1.86 | 2633 | 96.6 | 96.3 | 97.1 | 96.1 |
| 2023-12-08 | 18.69 (+0.09) | 0.48 (+0.01) | 1.92 (+0.01) | 229 | 10.7 | 31 | 1.45 | 4 | 0.19 | 2141 | 96.3 | 94.8 | 96.3 | 94.2 |
| 2023-12-01 | 18.6 (0.0) | 0.47 (+0.08) | 1.91 (+0.02) | 13 | 0.78 | 206 | 12.42 | 70 | 4.22 | 1659 | 94.8 | 94.5 | 95.1 | 94.1 |
| 2023-11-24 | 18.6 (+0.06) | 0.39 (0.0) | 1.89 (+0.01) | 153 | 15.69 | 18 | 1.85 | 17 | 1.74 | 975 | 94.5 | 94.3 | 94.9 | 93.8 |
| 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 | |||
| 2023-11-17 | 18.54 (+0.23) | 0.39 (0.0) | 1.88 (+0.02) | 809 | 37.23 | 0 | 0.0 | 60 | 2.76 | 2173 | 94.1 | 93.6 | 95.2 | 93.2 |
| 2023-11-10 | 18.31 (+0.36) | 0.39 (+0.02) | 1.86 (0.0) | 970 | 49.14 | 38 | 1.93 | 5 | 0.25 | 1974 | 93.2 | 92.1 | 93.8 | 91.8 |
| 2023-11-03 | 17.95 (-0.01) | 0.37 (+0.19) | 1.86 (0.0) | -89 | 6.26 | 538 | 37.86 | -7 | 0.49 | 1421 | 92.0 | 91.5 | 92.0 | 90.7 |
| 2023-10-27 | 17.96 (+0.07) | 0.18 (-0.04) | 1.86 (-0.01) | 154 | 12.06 | 144 | 11.28 | -15 | 1.17 | 1277 | 91.1 | 90.6 | 91.2 | 89.9 |
| 2023-10-20 | 17.89 (+0.14) | 0.22 (-0.02) | 1.87 (+0.01) | 344 | 19.66 | -48 | 2.74 | 30 | 1.71 | 1750 | 90.6 | 91.2 | 92.1 | 90.2 |
| 2023-10-13 | 17.75 (-0.1) | 0.24 (0.0) | 1.86 (+0.01) | 371 | 30.59 | 0 | 0.0 | 23 | 1.9 | 1213 | 91.1 | 90.1 | 91.1 | 89.8 |
| 2023-10-06 | 17.85 (-0.04) | 0.24 (0.0) | 1.85 (0.0) | -164 | 11.93 | 1 | 0.07 | -13 | 0.95 | 1375 | 89.9 | 89.8 | 90.1 | 89.6 |
| 2023-09-28 | 17.89 (-0.03) | 0.24 (0.0) | 1.85 (-0.04) | -47 | 4.29 | 0 | 0.0 | -90 | 8.21 | 1096 | 89.8 | 90.1 | 90.2 | 89.7 |
| 2023-09-22 | 17.92 (-0.06) | 0.24 (0.0) | 1.89 (0.0) | -32 | 2.75 | -1 | 0.09 | -11 | 0.94 | 1165 | 90.1 | 90.2 | 90.4 | 89.7 |
| 2023-09-15 | 17.98 (+0.01) | 0.24 (-0.04) | 1.89 (0.0) | 104 | 7.1 | -115 | 7.85 | -13 | 0.89 | 1465 | 90.2 | 89.8 | 90.2 | 89.6 |
| 2023-09-08 | 17.97 (-0.06) | 0.28 (0.0) | 1.89 (-0.02) | -245 | 15.11 | -1 | 0.06 | -42 | 2.59 | 1621 | 89.8 | 89.6 | 90.4 | 89.3 |
| 2023-09-01 | 18.03 (-0.21) | 0.28 (0.0) | 1.91 (0.0) | -676 | 42.65 | 0 | 0.0 | -2 | 0.13 | 1585 | 89.5 | 89.6 | 89.9 | 89.0 |
| 2023-08-25 | 18.24 (-0.22) | 0.28 (0.0) | 1.91 (0.0) | -930 | 33.12 | -1 | 0.04 | -7 | 0.25 | 2808 | 89.5 | 89.4 | 89.9 | 88.6 |
| 2023-08-18 | 18.46 (-0.09) | 0.28 (0.0) | 1.91 (-0.02) | -342 | 6.35 | 0 | 0.0 | -46 | 0.85 | 5388 | 89.4 | 90.8 | 90.8 | 89.0 |
| 2023-08-11 | 18.55 (+0.01) | 0.28 (+0.03) | 1.93 (-0.01) | 40 | 1.22 | 98 | 2.99 | -41 | 1.25 | 3279 | 90.7 | 91.1 | 92.1 | 90.3 |
| 2023-08-04 | 18.54 (+0.19) | 0.25 (+0.07) | 1.94 (-0.02) | 425 | 19.03 | 199 | 8.91 | -31 | 1.39 | 2233 | 90.7 | 90.4 | 91.5 | 90.3 |
| 2023-07-28 | 18.35 (+0.05) | 0.18 (0.0) | 1.96 (-0.04) | 134 | 8.72 | -10 | 0.65 | -118 | 7.68 | 1536 | 90.3 | 90.2 | 90.5 | 90.0 |
| 2023-07-21 | 18.3 (+0.09) | 0.18 (+0.01) | 2.0 (-0.03) | 197 | 12.77 | 34 | 2.2 | -91 | 5.9 | 1543 | 90.2 | 90.4 | 90.6 | 90.1 |
| 2023-07-14 | 18.21 (+0.11) | 0.17 (-0.12) | 2.03 (-0.02) | 206 | 11.59 | -340 | 19.12 | -59 | 3.32 | 1778 | 90.2 | 90.2 | 90.6 | 89.8 |
| 2023-07-07 | 18.1 (+0.05) | 0.29 (-0.01) | 2.05 (-0.35) | 179 | 5.17 | -27 | 0.78 | -963 | 27.83 | 3460 | 90.3 | 90.7 | 90.7 | 89.5 |
| 2023-06-30 | 18.05 (+0.03) | 0.3 (0.0) | 2.4 (-0.27) | 354 | 10.71 | 3 | 0.09 | -755 | 22.84 | 3305 | 90.2 | 90.5 | 91.0 | 90.1 |
| 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 | |||
| 2023-06-21 | 18.02 (-0.28) | 0.3 (0.0) | 2.67 (-0.01) | -180 | 10.64 | 1 | 0.06 | -12 | 0.71 | 1692 | 90.6 | 91.0 | 91.2 | 90.2 |
| 2023-06-16 | 18.3 (+0.02) | 0.3 (0.0) | 2.68 (-0.02) | 103 | 3.58 | 0 | 0.0 | -59 | 2.05 | 2881 | 91.0 | 91.3 | 92.0 | 91.0 |
| 2023-06-09 | 18.28 (+0.35) | 0.3 (0.0) | 2.7 (-0.09) | 923 | 21.14 | 0 | 0.0 | -251 | 5.75 | 4367 | 91.2 | 90.6 | 93.4 | 90.6 |
| 2023-06-02 | 17.93 (-0.29) | 0.3 (-0.02) | 2.79 (+0.07) | -1589 | 32.59 | -69 | 1.42 | 195 | 4.0 | 4875 | 90.6 | 90.8 | 90.8 | 89.4 |
| 2023-05-26 | 18.22 (-0.1) | 0.32 (+0.04) | 2.72 (-0.05) | -568 | 3.7 | 107 | 0.7 | -133 | 0.87 | 15369 | 90.2 | 97.2 | 97.7 | 90.0 |
| 2023-05-19 | 18.32 (-0.5) | 0.28 (+0.02) | 2.77 (+0.22) | -1357 | 25.48 | 67 | 1.26 | 594 | 11.15 | 5325 | 96.9 | 97.2 | 97.2 | 95.5 |
| 2023-05-12 | 18.82 (-0.36) | 0.26 (0.0) | 2.55 (+0.02) | -819 | 15.36 | 0 | 0.0 | 67 | 1.26 | 5333 | 97.1 | 97.2 | 97.5 | 96.0 |
| 2023-05-05 | 19.18 (+0.52) | 0.26 (0.0) | 2.53 (+0.03) | 1363 | 28.86 | 0 | 0.0 | 69 | 1.46 | 4723 | 96.6 | 94.7 | 96.7 | 94.4 |
| 2023-04-28 | 18.66 (+0.1) | 0.26 (0.0) | 2.5 (-0.02) | 554 | 19.06 | 0 | 0.0 | -42 | 1.45 | 2906 | 94.7 | 93.0 | 94.9 | 92.5 |
| 2023-04-21 | 18.56 (-0.11) | 0.26 (0.0) | 2.52 (+0.01) | -135 | 7.01 | -3 | 0.16 | 25 | 1.3 | 1925 | 93.4 | 94.0 | 94.5 | 93.1 |
| 2023-04-14 | 18.67 (+0.28) | 0.26 (0.0) | 2.51 (-0.03) | 913 | 29.81 | 1 | 0.03 | -95 | 3.1 | 3063 | 93.9 | 93.2 | 94.5 | 93.0 |
| 2023-04-07 | 18.39 (+0.09) | 0.26 (0.0) | 2.54 (+0.01) | 227 | 26.52 | 1 | 0.12 | 38 | 4.44 | 856 | 93.1 | 93.0 | 93.4 | 92.9 |
| 2023-03-31 | 18.3 (+0.14) | 0.26 (-0.01) | 2.53 (+0.01) | 676 | 27.97 | 2 | 0.08 | 39 | 1.61 | 2417 | 93.0 | 93.0 | 93.6 | 92.5 |
| 2023-03-24 | 18.16 (+0.12) | 0.27 (0.0) | 2.52 (+0.01) | 614 | 18.26 | 1 | 0.03 | 10 | 0.3 | 3363 | 92.8 | 90.8 | 92.9 | 90.3 |
| 2023-03-17 | 18.04 (-0.16) | 0.27 (0.0) | 2.51 (-0.02) | -651 | 16.26 | 4 | 0.1 | -52 | 1.3 | 4004 | 90.7 | 90.3 | 90.7 | 89.3 |
| 2023-03-10 | 18.2 (-0.37) | 0.27 (0.0) | 2.53 (+0.04) | -1187 | 40.72 | 3 | 0.1 | 114 | 3.91 | 2915 | 90.3 | 91.5 | 91.5 | 90.0 |
| 2023-03-03 | 18.57 (-0.02) | 0.27 (-0.03) | 2.49 (-0.01) | -76 | 0 | -70 | 0 | -14 | 0 | 0 | ||||
| 2023-02-24 | 18.59 (-0.01) | 0.3 (0.0) | 2.5 (+0.01) | -152 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2023-02-17 | 18.6 (-0.05) | 0.3 (0.0) | 2.49 (-0.01) | -99 | 0 | 0 | 0 | -24 | 0 | 0 | ||||
| 2023-02-10 | 18.65 (+0.12) | 0.3 (0.0) | 2.5 (-0.02) | 309 | 0 | 0 | 0 | -48 | 0 | 0 | ||||
| 2023-02-03 | 18.53 (+0.01) | 0.3 (-0.01) | 2.52 (0.0) | 87 | 0 | -35 | 0 | -9 | 0 | 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 | |||
| 2023-01-17 | 18.52 (+0.03) | 0.31 (0.0) | 2.52 (0.0) | 77 | 0 | 1 | 0 | 7 | 0 | 0 | ||||
| 2023-01-13 | 18.49 (+0.02) | 0.31 (0.0) | 2.52 (0.0) | 36 | 0 | 2 | 0 | 11 | 0 | 0 | ||||
| 2023-01-06 | 18.47 (-0.09) | 0.31 (0.0) | 2.52 (+0.01) | -122 | 0 | 0 | 0 | 24 | 0 | 0 | ||||
| 2022-12-30 | 18.56 (-0.01) | 0.31 (+0.02) | 2.51 (-0.01) | -11 | 0.9 | 0 | 0.0 | -18 | 1.47 | 1227 | 89.0 | 88.0 | 89.9 | 87.8 |
| 2022-12-23 | 18.57 (+0.03) | 0.29 (0.0) | 2.52 (-0.02) | 123 | 11.42 | -2 | 0.19 | -73 | 6.78 | 1077 | 88.0 | 87.7 | 88.5 | 87.4 |
| 2022-12-16 | 18.54 (-0.31) | 0.29 (-0.01) | 2.54 (-0.02) | -617 | 35.34 | -4 | 0.23 | -45 | 2.58 | 1746 | 87.8 | 88.0 | 88.4 | 87.1 |
| 2022-12-09 | 18.85 (-0.1) | 0.3 (0.0) | 2.56 (+0.02) | -365 | 33.15 | 1 | 0.09 | 54 | 4.9 | 1101 | 88.3 | 89.2 | 89.2 | 87.6 |
| 2022-12-02 | 18.95 (-0.02) | 0.3 (-0.01) | 2.54 (0.0) | -89 | 6.89 | -42 | 3.25 | 7 | 0.54 | 1292 | 88.9 | 88.0 | 89.5 | 87.4 |
| 2022-11-25 | 18.97 (-0.07) | 0.31 (0.0) | 2.54 (+0.02) | -195 | 13.1 | 0 | 0.0 | 36 | 2.42 | 1489 | 88.0 | 86.1 | 88.4 | 86.1 |
| 2022-11-18 | 19.04 (-0.37) | 0.31 (0.0) | 2.52 (-0.04) | -1011 | 51.37 | 3 | 0.15 | -115 | 5.84 | 1968 | 86.1 | 86.7 | 87.2 | 85.8 |
| 2022-11-11 | 19.41 (-0.5) | 0.31 (-0.02) | 2.56 (-0.02) | -1490 | 53.99 | -68 | 2.46 | -35 | 1.27 | 2760 | 86.2 | 85.9 | 87.0 | 85.5 |
| 2022-11-04 | 19.91 (-0.2) | 0.33 (0.0) | 2.58 (+0.01) | -705 | 36.14 | 0 | 0.0 | 7 | 0.36 | 1951 | 85.7 | 85.5 | 86.3 | 85.1 |
| 2022-10-28 | 20.11 (-0.13) | 0.33 (0.0) | 2.57 (+0.05) | -183 | 8.56 | 0 | 0.0 | 163 | 7.62 | 2139 | 85.5 | 86.3 | 86.6 | 85.1 |
| 2022-10-21 | 20.24 (+0.02) | 0.33 (+0.01) | 2.52 (+0.01) | 68 | 2.78 | 35 | 1.43 | 19 | 0.78 | 2450 | 85.8 | 86.3 | 87.7 | 85.1 |
| 2022-10-14 | 20.22 (-0.19) | 0.32 (0.0) | 2.51 (-0.01) | -549 | 25.45 | 0 | 0.0 | -36 | 1.67 | 2157 | 86.5 | 88.8 | 88.8 | 86.0 |
| 2022-10-07 | 20.41 (-0.05) | 0.32 (-0.02) | 2.52 (-0.03) | -171 | 12.93 | 3 | 0.23 | -69 | 5.22 | 1323 | 88.8 | 90.1 | 90.3 | 88.8 |
| 2022-09-30 | 20.46 (0.0) | 0.34 (0.0) | 2.55 (-0.28) | -24 | 0.81 | 2 | 0.07 | -770 | 25.92 | 2971 | 90.5 | 92.5 | 92.5 | 88.5 |
| 2022-09-23 | 20.46 (+0.06) | 0.34 (0.0) | 2.83 (-0.02) | 147 | 12.11 | 2 | 0.16 | -77 | 6.34 | 1214 | 92.6 | 92.6 | 92.9 | 92.1 |
| 2022-09-16 | 20.4 (+0.03) | 0.34 (0.0) | 2.85 (-0.05) | 53 | 3.38 | 0 | 0.0 | -135 | 8.6 | 1569 | 92.5 | 92.5 | 93.2 | 91.8 |
| 2022-09-08 | 20.37 (+0.02) | 0.34 (0.0) | 2.9 (-0.02) | 32 | 4.14 | 0 | 0.0 | -40 | 5.17 | 773 | 92.5 | 93.0 | 93.0 | 91.6 |
| 2022-09-02 | 20.35 (+0.25) | 0.34 (0.0) | 2.92 (-0.02) | 377 | 22.62 | 0 | 0.0 | -63 | 3.78 | 1667 | 93.0 | 92.0 | 93.1 | 91.2 |
| 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 | |||
| 2022-08-26 | 20.1 (+0.21) | 0.34 (0.0) | 2.94 (+0.01) | 549 | 30.89 | 0 | 0.0 | 35 | 1.97 | 1777 | 92.9 | 93.1 | 94.0 | 91.6 |
| 2022-08-19 | 19.89 (+0.46) | 0.34 (0.0) | 2.93 (+0.02) | 1330 | 38.46 | 1 | 0.03 | 53 | 1.53 | 3458 | 93.5 | 91.0 | 93.5 | 91.0 |
| 2022-08-12 | 19.43 (+0.03) | 0.34 (0.0) | 2.91 (+0.07) | 139 | 6.13 | 0 | 0.0 | 176 | 7.76 | 2268 | 90.8 | 88.9 | 90.9 | 88.3 |
| 2022-08-05 | 19.4 (+0.01) | 0.34 (0.0) | 2.84 (-0.01) | -52 | 2.61 | 1 | 0.05 | -20 | 1.0 | 1994 | 88.8 | 89.6 | 89.6 | 87.7 |
| 2022-07-29 | 19.39 (+0.08) | 0.34 (0.0) | 2.85 (-0.01) | 229 | 17.78 | 1 | 0.08 | -14 | 1.09 | 1288 | 89.6 | 87.0 | 89.7 | 87.0 |
| 2022-07-22 | 19.31 (-0.07) | 0.34 (0.0) | 2.86 (+0.02) | -198 | 10.88 | 2 | 0.11 | 59 | 3.24 | 1820 | 87.3 | 86.1 | 89.2 | 85.7 |
| 2022-07-15 | 19.38 (-0.05) | 0.34 (+0.02) | 2.84 (+0.02) | -234 | 9.52 | 54 | 2.2 | 32 | 1.3 | 2459 | 86.0 | 86.0 | 86.3 | 84.8 |
| 2022-07-08 | 19.43 (+0.16) | 0.32 (0.0) | 2.82 (-0.07) | 478 | 15.65 | 0 | 0.0 | -172 | 5.63 | 3054 | 85.9 | 87.1 | 88.0 | 85.8 |
| 2022-07-01 | 19.27 (+0.37) | 0.32 (-0.01) | 2.89 (-0.03) | 826 | 26.22 | 0 | 0.0 | -108 | 3.43 | 3150 | 87.1 | 88.5 | 90.2 | 86.9 |
| 2022-06-24 | 18.9 (-0.05) | 0.33 (0.0) | 2.92 (+0.04) | -144 | 1.7 | 0 | 0.0 | 122 | 1.44 | 8448 | 88.2 | 93.3 | 93.6 | 85.2 |
| 2022-06-17 | 18.95 (-0.49) | 0.33 (0.0) | 2.88 (+0.1) | -1417 | 36.81 | 0 | 0.0 | 269 | 6.99 | 3849 | 93.0 | 94.2 | 94.3 | 92.8 |
| 2022-06-10 | 19.44 (+0.05) | 0.33 (0.0) | 2.78 (+0.07) | 117 | 4.63 | 0 | 0.0 | 217 | 8.59 | 2527 | 94.7 | 94.7 | 95.9 | 94.5 |
| 2022-06-02 | 19.39 (-0.14) | 0.33 (0.0) | 2.71 (+0.29) | -380 | 20.8 | 0 | 0.0 | 802 | 43.9 | 1827 | 94.7 | 93.0 | 95.2 | 93.0 |
| 2022-05-27 | 19.53 (-0.02) | 0.33 (+0.01) | 2.42 (+0.01) | -55 | 3.06 | 25 | 1.39 | 32 | 1.78 | 1796 | 93.0 | 94.9 | 95.1 | 93.0 |
| 2022-05-20 | 19.55 (+0.39) | 0.32 (0.0) | 2.41 (-0.06) | 1524 | 38.32 | 0 | 0.0 | -184 | 4.63 | 3977 | 94.5 | 92.2 | 95.2 | 90.7 |
| 2022-05-13 | 19.16 (-0.1) | 0.32 (+0.01) | 2.47 (+0.03) | -196 | 5.62 | 42 | 1.2 | 73 | 2.09 | 3489 | 91.6 | 91.2 | 92.5 | 91.1 |
| 2022-05-06 | 19.26 (-0.14) | 0.31 (+0.01) | 2.44 (0.0) | -393 | 30.11 | 36 | 2.76 | -1 | 0.08 | 1305 | 91.5 | 91.1 | 92.4 | 91.1 |
| 2022-04-29 | 19.4 (-0.31) | 0.3 (+0.03) | 2.44 (-0.01) | -865 | 27.02 | 60 | 1.87 | -8 | 0.25 | 3201 | 92.2 | 91.0 | 92.2 | 90.6 |
| 2022-04-22 | 19.71 (-0.3) | 0.27 (0.0) | 2.45 (+0.09) | -732 | 41.45 | 0 | 0.0 | 252 | 14.27 | 1766 | 91.3 | 92.9 | 92.9 | 91.2 |
| 2022-04-15 | 20.01 (-0.4) | 0.27 (0.0) | 2.36 (+0.06) | -814 | 21.91 | 0 | 0.0 | 162 | 4.36 | 3716 | 92.9 | 90.6 | 93.5 | 89.9 |
| 2022-04-08 | 20.41 (-0.2) | 0.27 (0.0) | 2.3 (+0.08) | -658 | 46.05 | 0 | 0.0 | 215 | 15.05 | 1429 | 90.7 | 90.2 | 90.8 | 90.0 |
| 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 | |||
| 2022-04-01 | 20.61 (-0.16) | 0.27 (0.0) | 2.22 (-0.07) | -406 | 30.62 | 0 | 0.0 | -197 | 14.86 | 1326 | 90.4 | 90.4 | 90.8 | 90.0 |
| 2022-03-25 | 20.77 (-0.37) | 0.27 (0.0) | 2.29 (0.0) | -989 | 45.22 | 0 | 0.0 | -1 | 0.05 | 2187 | 90.4 | 90.0 | 90.9 | 89.8 |
| 2022-03-18 | 21.14 (-0.42) | 0.27 (-0.26) | 2.29 (0.0) | -1339 | 19.35 | -694 | 10.03 | 5 | 0.07 | 6920 | 89.7 | 91.7 | 91.7 | 89.7 |
| 2022-03-11 | 21.56 (-0.16) | 0.53 (+0.01) | 2.29 (0.0) | -659 | 26.67 | 4 | 0.16 | 8 | 0.32 | 2471 | 90.7 | 90.4 | 91.8 | 89.8 |
| 2022-03-04 | 21.72 (-0.11) | 0.52 (0.0) | 2.29 (+0.01) | -397 | 0 | 0 | 0 | 29 | 0 | 0 | ||||
| 2022-02-25 | 21.83 (-0.11) | 0.52 (0.0) | 2.28 (0.0) | -211 | 0 | 0 | 0 | 3 | 0 | 0 | ||||
| 2022-02-18 | 21.94 (+0.1) | 0.52 (0.0) | 2.28 (-0.01) | 28 | 0 | 0 | 0 | -29 | 0 | 0 | ||||
| 2022-02-11 | 21.84 (-0.31) | 0.52 (0.0) | 2.29 (0.0) | -961 | 0 | 0 | 0 | 2 | 0 | 0 | ||||
| 2022-01-26 | 22.15 (+0.01) | 0.52 (0.0) | 2.29 (0.0) | 20 | 0 | 0 | 0 | 3 | 0 | 0 | ||||
| 2022-01-21 | 22.14 (-0.01) | 0.52 (0.0) | 2.29 (-0.01) | -125 | 0 | 0 | 0 | -41 | 0 | 0 | ||||
| 2022-01-14 | 22.15 (-0.14) | 0.52 (0.0) | 2.3 (0.0) | -390 | 0 | 0 | 0 | 14 | 0 | 0 | ||||
| 2022-01-07 | 22.29 (-0.04) | 0.52 (0.0) | 2.3 (+0.01) | -115 | 0 | 0 | 0 | 27 | 0 | 0 | ||||
| 2021-12-30 | 22.33 (-0.02) | 0.52 (-0.03) | 2.29 (+0.01) | -51 | 4.93 | -78 | 7.54 | 22 | 2.13 | 1034 | 91.4 | 91.7 | 91.7 | 90.5 |
| 2021-12-24 | 22.35 (-0.23) | 0.55 (-0.08) | 2.28 (0.0) | -622 | 39.82 | -214 | 13.7 | -9 | 0.58 | 1562 | 91.0 | 92.1 | 92.4 | 90.8 |
| 2021-12-17 | 22.58 (-0.17) | 0.63 (+0.02) | 2.28 (+0.04) | -480 | 39.41 | 55 | 4.52 | 104 | 8.54 | 1218 | 92.4 | 92.3 | 93.4 | 91.3 |
| 2021-12-10 | 22.75 (-0.13) | 0.61 (0.0) | 2.24 (0.0) | -333 | 29.52 | 4 | 0.35 | 12 | 1.06 | 1128 | 92.6 | 92.1 | 93.4 | 91.7 |
| 2021-12-03 | 22.88 (-0.11) | 0.61 (0.0) | 2.24 (+0.07) | -316 | 22.11 | 4 | 0.28 | 185 | 12.95 | 1429 | 92.1 | 91.6 | 93.1 | 91.3 |
| 2021-11-26 | 22.99 (-0.13) | 0.61 (+0.01) | 2.17 (0.0) | -282 | 20.26 | 8 | 0.57 | 16 | 1.15 | 1392 | 93.0 | 93.5 | 93.9 | 91.0 |
| 2021-11-19 | 23.12 (+0.24) | 0.6 (0.0) | 2.17 (+0.06) | 667 | 24.32 | 8 | 0.29 | 153 | 5.58 | 2743 | 93.7 | 93.8 | 94.6 | 93.0 |
| 2021-11-12 | 22.88 (+0.54) | 0.6 (0.0) | 2.11 (+0.08) | 1501 | 30.95 | 0 | 0.0 | 214 | 4.41 | 4849 | 86.6 | 90.0 | 93.8 | 85.4 |
| 2021-11-05 | 22.34 (-0.11) | 0.6 (0.0) | 2.03 (0.0) | -301 | 19.79 | 12 | 0.79 | 3 | 0.2 | 1521 | 85.0 | 91.0 | 91.0 | 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 | |||
| 2021-10-29 | 22.45 (+0.08) | 0.6 (+0.01) | 2.03 (-0.01) | 584 | 23.62 | 13 | 0.53 | -11 | 0.44 | 2472 | 88.3 | 89.6 | 91.4 | 88.3 |
| 2021-10-22 | 22.37 (-0.14) | 0.59 (-0.03) | 2.04 (+0.02) | -541 | 14.96 | -84 | 2.32 | 41 | 1.13 | 3616 | 90.1 | 89.0 | 90.5 | 88.0 |
| 2021-10-15 | 22.51 (+0.07) | 0.62 (0.0) | 2.02 (0.0) | -94 | 6.66 | 4 | 0.28 | 10 | 0.71 | 1412 | 89.0 | 90.3 | 90.3 | 88.8 |
| 2021-10-08 | 22.44 (+0.4) | 0.62 (+0.02) | 2.02 (0.0) | 1102 | 46.6 | 67 | 2.83 | -10 | 0.42 | 2365 | 90.3 | 87.5 | 90.5 | 87.0 |
| 2021-10-01 | 22.04 (+0.06) | 0.6 (+0.03) | 2.02 (-0.03) | 252 | 11.31 | 11 | 0.49 | -74 | 3.32 | 2229 | 87.7 | 88.9 | 90.2 | 86.9 |
| 2021-09-24 | 21.98 (+0.01) | 0.57 (0.0) | 2.05 (-0.02) | 40 | 4.14 | 4 | 0.41 | -50 | 5.17 | 967 | 89.2 | 90.0 | 90.7 | 86.9 |
| 2021-09-17 | 21.97 (+0.32) | 0.57 (+0.07) | 2.07 (-0.06) | 972 | 29.64 | 205 | 6.25 | -177 | 5.4 | 3279 | 90.2 | 89.8 | 91.5 | 89.0 |
| 2021-09-10 | 21.65 (-0.07) | 0.5 (+0.05) | 2.13 (-0.02) | 94 | 4.6 | 139 | 6.81 | -50 | 2.45 | 2042 | 88.9 | 89.4 | 89.4 | 86.9 |
| 2021-09-03 | 21.72 (+0.32) | 0.45 (+0.07) | 2.15 (+0.01) | 1084 | 19.64 | 177 | 3.21 | 23 | 0.42 | 5520 | 89.4 | 85.5 | 91.0 | 85.4 |
| 2021-08-27 | 21.4 (+0.14) | 0.38 (0.0) | 2.14 (+0.01) | 621 | 33.0 | 7 | 0.37 | 23 | 1.22 | 1882 | 85.5 | 85.0 | 86.0 | 84.9 |
| 2021-08-20 | 21.26 (+0.22) | 0.38 (0.0) | 2.13 (-0.01) | 565 | 19.12 | 3 | 0.1 | -5 | 0.17 | 2955 | 85.0 | 84.5 | 85.5 | 84.4 |
| 2021-08-13 | 21.04 (-0.03) | 0.38 (0.0) | 2.14 (+0.01) | -126 | 11.08 | 9 | 0.79 | 4 | 0.35 | 1137 | 84.6 | 85.0 | 85.0 | 84.5 |
| 2021-08-06 | 21.07 (-0.08) | 0.38 (0.0) | 2.13 (-0.06) | -109 | 5.61 | 0 | 0.0 | -159 | 8.19 | 1942 | 85.0 | 85.0 | 85.4 | 84.5 |
| 2021-07-30 | 21.15 (-0.33) | 0.38 (0.0) | 2.19 (+0.02) | -1270 | 45.72 | -6 | 0.22 | 51 | 1.84 | 2778 | 85.0 | 85.2 | 85.2 | 84.3 |
| 2021-07-23 | 21.48 (+0.05) | 0.38 (0.0) | 2.17 (+0.03) | 23 | 0.91 | -7 | 0.28 | 86 | 3.42 | 2517 | 85.2 | 84.9 | 86.0 | 84.4 |
| 2021-07-16 | 21.43 (-0.3) | 0.38 (-0.01) | 2.14 (-0.01) | -727 | 41.33 | -33 | 1.88 | -33 | 1.88 | 1759 | 84.8 | 85.0 | 85.1 | 84.4 |
| 2021-07-09 | 21.73 (+0.02) | 0.39 (-0.01) | 2.15 (0.0) | 12 | 0.56 | -29 | 1.36 | 9 | 0.42 | 2126 | 84.9 | 85.0 | 85.3 | 84.7 |
| 2021-07-02 | 21.71 (-0.04) | 0.4 (-0.01) | 2.15 (-0.09) | -196 | 7.42 | -47 | 1.78 | -242 | 9.16 | 2643 | 85.0 | 85.4 | 85.4 | 84.6 |
| 2021-06-25 | 21.75 (-0.06) | 0.41 (0.0) | 2.24 (+0.06) | -260 | 9.27 | 0 | 0.0 | 153 | 5.46 | 2804 | 85.4 | 86.0 | 86.2 | 84.8 |
| 2021-06-18 | 21.81 (+0.09) | 0.41 (0.0) | 2.18 (-0.22) | -120 | 3.94 | -4 | 0.13 | -614 | 20.16 | 3046 | 85.9 | 86.1 | 86.6 | 85.2 |
| 2021-06-11 | 21.72 (+0.18) | 0.41 (0.0) | 2.4 (-0.12) | 466 | 4.58 | 4 | 0.04 | -319 | 3.14 | 10175 | 86.4 | 93.5 | 93.5 | 84.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 21.54 (-0.67) | 0.41 (0.0) | 2.52 (+0.04) | -1778 | 41.33 | -4 | 0.09 | 112 | 2.6 | 4302 | 93.1 | 94.2 | 94.2 | 92.6 |
| 2021-05-28 | 22.21 (-0.24) | 0.41 (-0.01) | 2.48 (0.0) | -594 | 19.24 | -4 | 0.13 | 2 | 0.06 | 3087 | 93.3 | 90.4 | 93.5 | 90.1 |
| 2021-05-21 | 22.45 (+0.04) | 0.42 (0.0) | 2.48 (+0.01) | 70 | 2.0 | -3 | 0.09 | 9 | 0.26 | 3497 | 90.5 | 89.8 | 92.6 | 89.5 |
| 2021-05-14 | 22.41 (+0.01) | 0.42 (-0.03) | 2.47 (-0.02) | -66 | 1.23 | -84 | 1.57 | -31 | 0.58 | 5361 | 92.5 | 93.7 | 95.2 | 88.0 |
| 2021-05-07 | 22.4 (0.0) | 0.45 (-0.03) | 2.49 (+0.01) | 104 | 2.86 | -88 | 2.42 | 3 | 0.08 | 3636 | 93.7 | 94.8 | 95.8 | 92.8 |
| 2021-04-29 | 22.4 (-0.1) | 0.48 (-0.03) | 2.48 (0.0) | -261 | 11.14 | -87 | 3.71 | 7 | 0.3 | 2343 | 94.8 | 94.6 | 95.5 | 94.2 |
| 2021-04-23 | 22.5 (-0.01) | 0.51 (-0.04) | 2.48 (+0.02) | 322 | 6.91 | -98 | 2.1 | 57 | 1.22 | 4662 | 94.5 | 93.0 | 96.0 | 93.0 |
| 2021-04-16 | 22.51 (-0.05) | 0.55 (-0.03) | 2.46 (+0.01) | -170 | 6.52 | -88 | 3.38 | 43 | 1.65 | 2607 | 92.9 | 93.5 | 94.0 | 92.0 |
| 2021-04-09 | 22.56 (-0.02) | 0.58 (+0.01) | 2.45 (+0.01) | -108 | 5.47 | 13 | 0.66 | 15 | 0.76 | 1976 | 93.4 | 93.0 | 93.9 | 92.8 |
| 2021-04-01 | 22.58 (-0.24) | 0.57 (-0.02) | 2.44 (-0.01) | -510 | 23.12 | -45 | 2.04 | -15 | 0.68 | 2206 | 93.0 | 92.7 | 93.5 | 92.4 |
| 2021-03-26 | 22.82 (-0.44) | 0.59 (+0.01) | 2.45 (+0.04) | -998 | 31.44 | 11 | 0.35 | 110 | 3.47 | 3174 | 92.6 | 93.8 | 93.8 | 92.0 |
| 2021-03-19 | 23.26 (-0.05) | 0.58 (+0.31) | 2.41 (+0.06) | -59 | 0.69 | 880 | 10.23 | 167 | 1.94 | 8601 | 93.7 | 94.0 | 94.0 | 92.1 |
| 2021-03-12 | 23.31 (+0.31) | 0.27 (0.0) | 2.35 (+0.12) | 860 | 8.52 | -3 | 0.03 | 337 | 3.34 | 10092 | 94.0 | 89.6 | 94.6 | 89.2 |
| 2021-03-05 | 23.0 (+0.3) | 0.27 (0.0) | 2.23 (+0.09) | 839 | 0 | 0 | 0 | 242 | 0 | 0 | ||||
| 2021-02-26 | 22.7 (-0.14) | 0.27 (+0.02) | 2.14 (+0.07) | -313 | 0 | 45 | 0 | 197 | 0 | 0 | ||||
| 2021-02-19 | 22.84 (-0.27) | 0.25 (0.0) | 2.07 (+0.02) | -919 | 0 | 0 | 0 | 36 | 0 | 0 | ||||
| 2021-02-05 | 23.11 (-0.36) | 0.25 (0.0) | 2.05 (+0.03) | -1066 | 0 | 2 | 0 | 86 | 0 | 0 | ||||
| 2021-01-29 | 23.47 (-0.37) | 0.25 (0.0) | 2.02 (+0.03) | -1105 | 0 | 0 | 0 | 77 | 0 | 0 | ||||
| 2021-01-22 | 23.84 (+0.21) | 0.25 (0.0) | 1.99 (+0.02) | 615 | 0 | 0 | 0 | 55 | 0 | 0 | ||||
| 2021-01-15 | 23.63 (+0.02) | 0.25 (0.0) | 1.97 (+0.02) | 54 | 0 | 0 | 0 | 70 | 0 | 0 | ||||
| 2021-01-08 | 23.61 (+0.06) | 0.25 (0.0) | 1.95 (-0.01) | 143 | 0 | 0 | 0 | -32 | 0 | 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 | |||
| 2020-12-31 | 23.55 (+0.09) | 0.25 (+0.17) | 1.96 (+0.02) | 252 | 19.13 | 4 | 0.3 | 55 | 4.18 | 1317 | 87.8 | 87.8 | 88.2 | 87.5 |
| 2020-12-25 | 23.46 (-0.06) | 0.08 (+0.02) | 1.94 (-0.02) | -145 | 9.32 | 45 | 2.89 | -44 | 2.83 | 1555 | 87.8 | 87.9 | 88.0 | 87.0 |
| 2020-12-18 | 23.52 (-0.02) | 0.06 (0.0) | 1.96 (-0.01) | -110 | 5.78 | 0 | 0.0 | -49 | 2.58 | 1902 | 88.0 | 87.1 | 88.2 | 86.8 |
| 2020-12-11 | 23.54 (-0.39) | 0.06 (-0.16) | 1.97 (+0.02) | -1078 | 19.75 | -420 | 7.69 | 63 | 1.15 | 5459 | 87.1 | 89.2 | 89.3 | 85.5 |
| 2020-12-04 | 23.93 (-0.13) | 0.22 (+0.01) | 1.95 (-0.02) | -302 | 11.82 | 2 | 0.08 | -38 | 1.49 | 2556 | 89.0 | 89.3 | 89.6 | 88.1 |
| 2020-11-27 | 24.06 (-0.02) | 0.21 (0.0) | 1.97 (+0.01) | 153 | 8.9 | 4 | 0.23 | 14 | 0.81 | 1719 | 89.1 | 88.0 | 89.5 | 88.0 |
| 2020-11-20 | 24.08 (-0.06) | 0.21 (0.0) | 1.96 (-0.02) | -172 | 7.74 | 0 | 0.0 | -41 | 1.84 | 2223 | 87.8 | 88.2 | 89.3 | 87.8 |
| 2020-11-13 | 24.14 (-0.18) | 0.21 (-0.01) | 1.98 (+0.02) | -720 | 27.94 | -30 | 1.16 | 43 | 1.67 | 2577 | 87.9 | 87.5 | 88.6 | 87.0 |
| 2020-11-06 | 24.32 (-0.14) | 0.22 (0.0) | 1.96 (0.0) | -370 | 23.39 | 1 | 0.06 | -6 | 0.38 | 1582 | 87.3 | 86.6 | 87.6 | 86.0 |
| 2020-10-30 | 24.46 (-0.12) | 0.22 (0.0) | 1.96 (-0.01) | -239 | 9.48 | 1 | 0.04 | -21 | 0.83 | 2522 | 86.6 | 88.0 | 88.4 | 86.0 |
| 2020-10-23 | 24.58 (+0.2) | 0.22 (0.0) | 1.97 (-0.03) | 612 | 14.03 | 19 | 0.44 | -82 | 1.88 | 4362 | 87.5 | 85.5 | 88.5 | 85.3 |
| 2020-10-16 | 24.38 (-0.15) | 0.22 (-0.05) | 2.0 (-0.01) | -445 | 14.0 | -149 | 4.69 | -43 | 1.35 | 3179 | 85.3 | 86.3 | 86.3 | 84.7 |
| 2020-10-08 | 24.53 (-0.21) | 0.27 (-0.04) | 2.01 (+0.01) | -609 | 32.83 | -115 | 6.2 | 27 | 1.46 | 1855 | 86.3 | 86.2 | 86.8 | 85.5 |
| 2020-09-30 | 24.74 (0.0) | 0.31 (-0.27) | 2.0 (+0.01) | 74 | 6.65 | -342 | 30.76 | 37 | 3.33 | 1112 | 86.2 | 85.8 | 87.1 | 85.6 |
| 2020-09-25 | 24.74 (-0.3) | 0.58 (0.0) | 1.99 (-0.04) | -819 | 24.19 | -1 | 0.03 | -121 | 3.57 | 3385 | 85.8 | 88.2 | 88.7 | 85.0 |
| 2020-09-18 | 25.04 (-0.1) | 0.58 (-0.07) | 2.03 (-0.01) | -113 | 4.47 | -195 | 7.71 | -3 | 0.12 | 2530 | 88.2 | 88.6 | 89.0 | 87.5 |
| 2020-09-11 | 25.14 (+0.09) | 0.65 (-0.03) | 2.04 (0.0) | 260 | 7.53 | -70 | 2.03 | -6 | 0.17 | 3455 | 88.4 | 89.8 | 91.0 | 88.2 |
| 2020-09-04 | 25.05 (+0.42) | 0.68 (+0.07) | 2.04 (-0.02) | 1196 | 25.31 | 179 | 3.79 | -50 | 1.06 | 4725 | 90.5 | 90.2 | 91.0 | 89.2 |
| 2020-08-28 | 24.63 (+0.11) | 0.61 (+0.22) | 2.06 (+0.03) | 284 | 5.44 | 631 | 12.08 | 75 | 1.44 | 5222 | 90.0 | 88.8 | 90.3 | 87.0 |
| 2020-08-21 | 24.52 (+0.4) | 0.39 (0.0) | 2.03 (+0.03) | 1354 | 20.42 | -3 | 0.05 | 89 | 1.34 | 6630 | 88.7 | 88.5 | 90.5 | 86.0 |
| 2020-08-14 | 24.12 (+0.27) | 0.39 (+0.07) | 2.0 (-0.01) | 661 | 12.26 | 187 | 3.47 | -24 | 0.45 | 5393 | 87.9 | 86.0 | 88.0 | 85.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-07 | 23.85 (-0.15) | 0.32 (0.0) | 2.01 (+0.04) | -660 | 14.18 | 2 | 0.04 | 112 | 2.41 | 4655 | 86.0 | 85.0 | 88.0 | 84.2 |
| 2020-07-31 | 24.0 (-0.09) | 0.32 (0.0) | 1.97 (-0.03) | -566 | 15.36 | -1 | 0.03 | -99 | 2.69 | 3684 | 85.0 | 84.8 | 85.3 | 84.0 |
| 2020-07-24 | 24.09 (-0.13) | 0.32 (0.0) | 2.0 (-0.1) | -571 | 16.2 | -3 | 0.09 | -278 | 7.89 | 3524 | 84.8 | 85.0 | 85.6 | 84.3 |
| 2020-07-17 | 24.22 (-0.29) | 0.32 (0.0) | 2.1 (-0.01) | -962 | 27.45 | -2 | 0.06 | -37 | 1.06 | 3504 | 85.0 | 84.6 | 86.0 | 84.2 |
| 2020-07-10 | 24.51 (-0.59) | 0.32 (0.0) | 2.11 (-0.03) | -1719 | 20.7 | 0 | 0.0 | -57 | 0.69 | 8305 | 84.5 | 86.8 | 87.7 | 84.3 |
| 2020-07-03 | 25.1 (-0.76) | 0.32 (+0.18) | 2.14 (-0.01) | -1879 | 31.4 | -13 | 0.22 | -42 | 0.7 | 5984 | 86.4 | 85.5 | 86.5 | 84.0 |
| 2020-06-24 | 25.86 (-0.25) | 0.14 (-0.02) | 2.15 (+0.02) | -677 | 20.79 | -63 | 1.93 | 57 | 1.75 | 3256 | 69.3 | 85.8 | 86.8 | 69.1 |
| 2020-06-19 | 26.11 (-0.95) | 0.16 (-0.07) | 2.13 (-0.04) | -3002 | 27.93 | -193 | 1.8 | -97 | 0.9 | 10749 | 85.7 | 87.0 | 87.0 | 85.0 |
| 2020-06-12 | 27.06 (-1.35) | 0.23 (-0.02) | 2.17 (-0.02) | -3551 | 16.96 | -61 | 0.29 | -73 | 0.35 | 20942 | 87.0 | 98.9 | 99.2 | 84.2 |
| 2020-06-05 | 28.41 (+0.2) | 0.25 (+0.06) | 2.19 (+0.09) | 738 | 7.2 | 166 | 1.62 | 264 | 2.58 | 10245 | 98.1 | 95.2 | 98.3 | 95.1 |
| 2020-05-29 | 28.21 (-0.31) | 0.19 (+0.07) | 2.1 (+0.01) | -879 | 10.75 | 208 | 2.54 | 25 | 0.31 | 8174 | 94.9 | 92.0 | 96.2 | 92.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 18.17 (-0.89) | 4.27 (+0.03) | 1.45 (+0.07) | -2208 | 0 | 117 | 0 | 212 | 0 | 0 | ||||
| 2024-12-31 | 19.06 (+5.85) | 4.24 (-9.51) | 1.38 (+0.14) | 20335 | 34.67 | -28987 | 49.41 | 414 | 0.71 | 58661 | 114.0 | 122.0 | 126.0 | 114.0 |
| 2024-11-29 | 13.21 (-0.49) | 13.75 (+0.65) | 1.24 (+0.03) | -1651 | 8.45 | 1996 | 10.22 | 111 | 0.57 | 19529 | 122.0 | 116.0 | 126.5 | 114.5 |
| 2024-10-30 | 13.7 (-0.73) | 13.1 (+1.66) | 1.21 (-0.08) | -2568 | 9.02 | 1986 | 6.98 | -245 | 0.86 | 28466 | 118.0 | 133.5 | 135.5 | 114.5 |
| 2024-09-30 | 14.43 (+0.47) | 11.44 (-0.43) | 1.29 (-0.15) | 696 | 0 | -1301 | 0 | -476 | 0 | 0 | ||||
| 2024-08-30 | 13.96 (-1.07) | 11.87 (-0.67) | 1.44 (-0.3) | -108 | 0 | 1428 | 0 | -431 | 0 | 0 | ||||
| 2024-07-31 | 15.03 (+0.61) | 12.54 (+2.07) | 1.74 (-0.22) | 3364 | 0 | 4662 | 0 | -609 | 0 | 0 | ||||
| 2024-06-28 | 14.42 (-1.75) | 10.47 (+3.23) | 1.96 (-0.18) | -4543 | 0 | 8947 | 0 | -486 | 0 | 0 | ||||
| 2024-05-31 | 16.17 (-1.22) | 7.24 (+3.74) | 2.14 (-0.04) | -6349 | 0 | 10337 | 0 | -105 | 0 | 0 | ||||
| 2024-04-30 | 17.39 (-0.34) | 3.5 (+2.91) | 2.18 (+0.21) | -2343 | 0 | 8168 | 0 | 583 | 0 | 0 | ||||
| 2024-03-29 | 17.73 (-0.44) | 0.59 (+0.03) | 1.97 (+0.08) | -906 | 0 | 73 | 0 | 205 | 0 | 0 | ||||
| 2024-02-29 | 18.17 (-0.24) | 0.56 (-0.02) | 1.89 (-0.01) | -740 | 0 | -35 | 0 | -25 | 0 | 0 | ||||
| 2024-01-31 | 18.41 (-0.2) | 0.58 (-0.07) | 1.9 (-0.03) | -997 | 0 | -52 | 0 | -75 | 0 | 0 | ||||
| 2023-12-29 | 18.61 (+0.06) | 0.65 (+0.21) | 1.93 (+0.02) | 164 | 2.07 | 585 | 7.4 | 53 | 0.67 | 7904 | 96.3 | 94.7 | 97.1 | 94.2 |
| 2023-11-30 | 18.55 (+0.63) | 0.44 (+0.13) | 1.91 (+0.05) | 1837 | 25.76 | 342 | 4.8 | 134 | 1.88 | 7130 | 94.5 | 91.6 | 95.2 | 91.0 |
| 2023-10-31 | 17.92 (+0.03) | 0.31 (+0.07) | 1.86 (+0.01) | 573 | 9.15 | 473 | 7.56 | 26 | 0.42 | 6259 | 91.6 | 89.8 | 92.1 | 89.6 |
| 2023-09-28 | 17.89 (-0.13) | 0.24 (-0.04) | 1.85 (-0.06) | -332 | 0 | -117 | 0 | -159 | 0 | 0 | ||||
| 2023-08-31 | 18.02 (-0.43) | 0.28 (+0.1) | 1.91 (-0.05) | -1632 | 0 | 297 | 0 | -126 | 0 | 0 | ||||
| 2023-07-31 | 18.45 (+0.4) | 0.18 (-0.12) | 1.96 (-0.44) | 977 | 0 | -344 | 0 | -1229 | 0 | 0 | ||||
| 2023-06-30 | 18.05 (+0.16) | 0.3 (0.0) | 2.4 (-0.39) | 1319 | 0 | 4 | 0 | -1090 | 0 | 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 | |||
| 2023-05-31 | 17.89 (-0.77) | 0.3 (+0.04) | 2.79 (+0.29) | -3089 | 0 | 105 | 0 | 805 | 0 | 0 | ||||
| 2023-04-28 | 18.66 (+0.36) | 0.26 (0.0) | 2.5 (-0.03) | 1559 | 0 | -1 | 0 | -74 | 0 | 0 | ||||
| 2023-03-31 | 18.3 (-0.29) | 0.26 (-0.04) | 2.53 (+0.03) | -624 | 0 | -60 | 0 | 97 | 0 | 0 | ||||
| 2023-02-24 | 18.59 (-0.04) | 0.3 (0.0) | 2.5 (-0.02) | -167 | 0 | 1 | 0 | -58 | 0 | 0 | ||||
| 2023-01-31 | 18.63 (+0.07) | 0.3 (-0.01) | 2.52 (+0.01) | 303 | 0 | -33 | 0 | 20 | 0 | 0 | ||||
| 2022-12-30 | 18.56 (-0.41) | 0.31 (+0.01) | 2.51 (-0.02) | -934 | 16.35 | -5 | 0.09 | -55 | 0.96 | 5714 | 89.0 | 89.1 | 89.9 | 87.1 |
| 2022-11-30 | 18.97 (-1.16) | 0.3 (-0.03) | 2.53 (-0.04) | -3443 | 40.32 | -107 | 1.25 | -125 | 1.46 | 8539 | 89.1 | 86.1 | 89.3 | 85.1 |
| 2022-10-31 | 20.13 (-0.33) | 0.33 (-0.01) | 2.57 (+0.02) | -818 | 9.7 | 38 | 0.45 | 75 | 0.89 | 8432 | 86.1 | 90.1 | 90.3 | 85.1 |
| 2022-09-30 | 20.46 (+0.16) | 0.34 (0.0) | 2.55 (-0.38) | 361 | 0 | 4 | 0 | -1062 | 0 | 0 | ||||
| 2022-08-31 | 20.3 (+0.91) | 0.34 (0.0) | 2.93 (+0.08) | 2190 | 0 | 2 | 0 | 221 | 0 | 0 | ||||
| 2022-07-29 | 19.39 (+0.17) | 0.34 (+0.02) | 2.85 (-0.02) | 393 | 0 | 57 | 0 | -49 | 0 | 0 | ||||
| 2022-06-30 | 19.22 (-0.22) | 0.32 (-0.01) | 2.87 (+0.28) | -872 | 0 | 0 | 0 | 773 | 0 | 0 | ||||
| 2022-05-31 | 19.44 (+0.04) | 0.33 (+0.03) | 2.59 (+0.15) | 636 | 0 | 103 | 0 | 403 | 0 | 0 | ||||
| 2022-04-29 | 19.4 (-1.23) | 0.3 (+0.03) | 2.44 (+0.2) | -3101 | 0 | 60 | 0 | 583 | 0 | 0 | ||||
| 2022-03-31 | 20.63 (-1.2) | 0.27 (-0.25) | 2.24 (-0.04) | -3758 | 0 | -690 | 0 | -118 | 0 | 0 | ||||
| 2022-02-25 | 21.83 (-0.32) | 0.52 (0.0) | 2.28 (-0.01) | -1144 | 0 | 0 | 0 | -24 | 0 | 0 | ||||
| 2022-01-26 | 22.15 (-0.18) | 0.52 (0.0) | 2.29 (0.0) | -610 | 0 | 0 | 0 | 3 | 0 | 0 | ||||
| 2021-12-30 | 22.33 (-0.58) | 0.52 (-0.09) | 2.29 (+0.07) | -1585 | 27.42 | -233 | 4.03 | 181 | 3.13 | 5781 | 91.4 | 91.4 | 93.4 | 90.5 |
| 2021-11-30 | 22.91 (+0.46) | 0.61 (+0.01) | 2.22 (+0.19) | 1368 | 12.33 | 32 | 0.29 | 519 | 4.68 | 11099 | 91.7 | 91.0 | 94.6 | 84.7 |
| 2021-10-29 | 22.45 (+0.42) | 0.6 (0.0) | 2.03 (0.0) | 1138 | 10.87 | 2 | 0.02 | 19 | 0.18 | 10468 | 88.3 | 88.8 | 91.4 | 86.9 |
| 2021-09-30 | 22.03 (+0.49) | 0.6 (+0.18) | 2.03 (-0.11) | 1839 | 0 | 444 | 0 | -318 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-31 | 21.54 (+0.39) | 0.42 (+0.04) | 2.14 (-0.05) | 1467 | 0 | 109 | 0 | -136 | 0 | 0 | ||||
| 2021-07-30 | 21.15 (-0.56) | 0.38 (-0.05) | 2.19 (+0.01) | -2009 | 0 | -133 | 0 | 28 | 0 | 0 | ||||
| 2021-06-30 | 21.71 (-0.41) | 0.43 (+0.02) | 2.18 (-0.3) | -1594 | 0 | 11 | 0 | -825 | 0 | 0 | ||||
| 2021-05-31 | 22.12 (-0.28) | 0.41 (-0.07) | 2.48 (0.0) | -733 | 0 | -183 | 0 | -17 | 0 | 0 | ||||
| 2021-04-29 | 22.4 (-0.3) | 0.48 (-0.11) | 2.48 (+0.04) | -528 | 0 | -310 | 0 | 120 | 0 | 0 | ||||
| 2021-03-31 | 22.7 (0.0) | 0.59 (+0.32) | 2.44 (+0.3) | 443 | 0 | 893 | 0 | 843 | 0 | 0 | ||||
| 2021-02-26 | 22.7 (-0.77) | 0.27 (+0.02) | 2.14 (+0.12) | -2298 | 0 | 47 | 0 | 319 | 0 | 0 | ||||
| 2021-01-29 | 23.47 (-0.08) | 0.25 (0.0) | 2.02 (+0.06) | -293 | 0 | 0 | 0 | 170 | 0 | 0 | ||||
| 2020-12-31 | 23.55 (-0.46) | 0.25 (+0.04) | 1.96 (0.0) | -1230 | 10.07 | -369 | 3.02 | 6 | 0.05 | 12219 | 87.8 | 88.4 | 89.6 | 85.5 |
| 2020-11-30 | 24.01 (-0.45) | 0.21 (-0.01) | 1.96 (0.0) | -1262 | 14.55 | -25 | 0.29 | -9 | 0.1 | 8674 | 88.2 | 86.6 | 89.5 | 86.0 |
| 2020-10-30 | 24.46 (-0.28) | 0.22 (-0.09) | 1.96 (-0.04) | -681 | 5.71 | -244 | 2.05 | -119 | 1.0 | 11919 | 86.6 | 86.2 | 88.5 | 84.7 |
| 2020-09-30 | 24.74 (+0.04) | 0.31 (-0.3) | 2.0 (-0.05) | 415 | 0 | -429 | 0 | -113 | 0 | 0 | ||||
| 2020-08-31 | 24.7 (+0.7) | 0.61 (+0.29) | 2.05 (+0.08) | 1822 | 0 | 817 | 0 | 222 | 0 | 0 | ||||
| 2020-07-31 | 24.0 (-1.31) | 0.32 (0.0) | 1.97 (-0.14) | -4446 | 0 | -4 | 0 | -407 | 0 | 0 | ||||
| 2020-06-30 | 25.31 (-2.9) | 0.32 (+0.13) | 2.11 (+0.01) | -7743 | 0 | -166 | 0 | 45 | 0 | 0 | ||||
| 2020-05-29 | 28.21 (-0.98) | 0.19 (+0.14) | 2.1 (+0.06) | -2706 | 0 | 396 | 0 | 164 | 0 | 0 | ||||
| 2020-04-30 | 29.19 (-0.34) | 0.05 (-0.14) | 2.04 (-0.26) | -859 | 0 | -390 | 0 | -736 | 0 | 0 | ||||
| 2020-03-31 | 29.53 (-1.41) | 0.19 (+0.02) | 2.3 (+0.26) | -4565 | 0 | 113 | 0 | 719 | 0 | 0 | ||||
| 2020-02-27 | 30.94 () | 0.17 () | 2.04 () | -638 | 0 | 12 | 0 | 137 | 0 | 0 | ||||
