- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 15.05 (+0.03) | 11.85 (0.0) | 7.07 (+0.01) | 165 | 8.09 | -8 | 0.39 | 54 | 2.65 | 2040 | 104.0 | 103.0 | 104.5 | 101.5 |
| 2024-11-20 | 15.02 (-0.2) | 11.85 (-0.01) | 7.06 (0.0) | -1353 | 45.42 | -44 | 1.48 | 37 | 1.24 | 2979 | 103.0 | 106.0 | 106.5 | 102.5 |
| 2024-11-19 | 15.22 (-0.29) | 11.86 (+0.04) | 7.06 (+0.06) | -2059 | 44.12 | 261 | 5.59 | 369 | 7.91 | 4667 | 105.5 | 104.5 | 106.5 | 102.5 |
| 2024-11-18 | 15.51 (-0.7) | 11.82 (0.0) | 7.0 (+0.13) | -4570 | 59.35 | -21 | 0.27 | 809 | 10.51 | 7700 | 105.5 | 113.0 | 114.0 | 105.5 |
| 2024-11-15 | 16.21 (-0.05) | 11.82 (-0.01) | 6.87 (+0.01) | -355 | 17.79 | -73 | 3.66 | -3 | 0.15 | 1996 | 113.0 | 114.0 | 114.0 | 112.0 |
| 2024-11-14 | 16.26 (-0.04) | 11.83 (-0.01) | 6.86 (+0.01) | -263 | 15.57 | -20 | 1.18 | 125 | 7.4 | 1689 | 113.5 | 114.0 | 116.0 | 112.5 |
| 2024-11-13 | 16.3 (+0.03) | 11.84 (0.0) | 6.85 (+0.01) | 203 | 15.51 | -23 | 1.76 | 59 | 4.51 | 1309 | 114.5 | 114.0 | 116.0 | 114.0 |
| 2024-11-12 | 16.27 (-0.08) | 11.84 (-0.02) | 6.84 (+0.03) | -540 | 24.3 | -84 | 3.78 | 162 | 7.29 | 2222 | 114.5 | 116.5 | 117.5 | 114.0 |
| 2024-11-11 | 16.35 (+0.15) | 11.86 (-0.01) | 6.81 (+0.04) | 871 | 18.35 | -87 | 1.83 | 214 | 4.51 | 4747 | 117.5 | 116.0 | 119.5 | 115.5 |
| 2024-11-08 | 16.2 (-0.08) | 11.87 (-0.01) | 6.77 (+0.06) | -431 | 14.33 | -40 | 1.33 | 406 | 13.5 | 3008 | 114.5 | 116.5 | 118.0 | 114.5 |
| 2024-11-07 | 16.28 (-0.22) | 11.88 (-0.01) | 6.71 (+0.07) | 12 | 0.3 | -103 | 2.61 | 406 | 10.29 | 3944 | 117.5 | 118.0 | 119.0 | 116.5 |
| 2024-11-06 | 16.5 (+0.41) | 11.89 (+0.01) | 6.64 (+0.11) | 2269 | 39.05 | 31 | 0.53 | 681 | 11.72 | 5810 | 117.5 | 114.0 | 118.0 | 113.5 |
| 2024-11-05 | 16.09 (+0.11) | 11.88 (-0.03) | 6.53 (+0.01) | 943 | 46.78 | -171 | 8.48 | 54 | 2.68 | 2016 | 114.0 | 112.0 | 114.0 | 112.0 |
| 2024-11-04 | 15.98 (+0.01) | 11.91 (-0.03) | 6.52 (0.0) | -64 | 5.92 | -145 | 13.41 | -10 | 0.93 | 1081 | 112.5 | 113.5 | 114.0 | 112.0 |
| 2024-11-01 | 15.97 (+0.17) | 11.94 (+0.01) | 6.52 (+0.04) | 914 | 34.1 | 76 | 2.84 | 244 | 9.1 | 2680 | 113.5 | 109.0 | 113.5 | 109.0 |
| 2024-10-30 | 15.8 (+0.11) | 11.93 (0.0) | 6.48 (+0.01) | 556 | 42.64 | -25 | 1.92 | 92 | 7.06 | 1304 | 111.5 | 111.0 | 112.5 | 110.5 |
| 2024-10-29 | 15.69 (-0.12) | 11.93 (+0.02) | 6.47 (+0.05) | -898 | 34.33 | 73 | 2.79 | 295 | 11.28 | 2616 | 110.0 | 113.5 | 113.5 | 109.5 |
| 2024-10-28 | 15.81 (+0.11) | 11.91 (-0.01) | 6.42 (+0.03) | 584 | 25.89 | -53 | 2.35 | 156 | 6.91 | 2256 | 113.0 | 112.5 | 114.5 | 112.5 |
| 2024-10-25 | 15.7 (-0.01) | 11.92 (-0.02) | 6.39 (+0.02) | -44 | 3.17 | -102 | 7.35 | 133 | 9.59 | 1387 | 113.0 | 112.0 | 113.0 | 111.0 |
| 2024-10-24 | 15.71 (-0.02) | 11.94 (-0.01) | 6.37 (+0.04) | -186 | 15.97 | -40 | 3.43 | 266 | 22.83 | 1165 | 112.5 | 112.0 | 113.0 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 15.73 (+0.11) | 11.95 (0.0) | 6.33 (0.0) | 694 | 45.21 | -26 | 1.69 | 15 | 0.98 | 1535 | 112.5 | 112.0 | 113.5 | 111.5 |
| 2024-10-22 | 15.62 (0.0) | 11.95 (-0.01) | 6.33 (0.0) | 137 | 12.13 | -51 | 4.52 | -15 | 1.33 | 1129 | 112.0 | 112.0 | 112.5 | 111.0 |
| 2024-10-21 | 15.62 (+0.1) | 11.96 (+0.71) | 6.33 (+0.02) | 360 | 17.95 | -25 | 1.25 | 83 | 4.14 | 2006 | 112.0 | 109.5 | 112.5 | 109.0 |
| 2024-10-18 | 15.52 (-0.11) | 11.25 (-0.01) | 6.31 (+0.02) | -619 | 22.37 | -48 | 1.73 | 167 | 6.04 | 2767 | 110.0 | 110.5 | 111.5 | 109.5 |
| 2024-10-17 | 15.63 (-0.07) | 11.26 (-0.01) | 6.29 (+0.04) | -550 | 28.51 | -85 | 4.41 | 214 | 11.09 | 1929 | 111.5 | 112.5 | 113.5 | 111.0 |
| 2024-10-16 | 15.7 (-0.05) | 11.27 (-0.03) | 6.25 (+0.06) | -385 | 20.41 | -147 | 7.79 | 365 | 19.35 | 1886 | 112.0 | 111.5 | 113.0 | 111.5 |
| 2024-10-15 | 15.75 (+0.08) | 11.3 (-0.01) | 6.19 (+0.01) | 465 | 22.53 | -18 | 0.87 | 73 | 3.54 | 2064 | 113.0 | 112.0 | 114.5 | 112.0 |
| 2024-10-14 | 15.67 (-0.03) | 11.31 (+0.01) | 6.18 (+0.01) | -148 | 16.57 | -7 | 0.78 | 95 | 10.64 | 893 | 111.5 | 112.0 | 112.5 | 111.0 |
| 2024-10-11 | 15.7 (0.0) | 11.3 (-0.01) | 6.17 (+0.01) | 14 | 1.16 | -11 | 0.91 | 56 | 4.65 | 1204 | 111.5 | 110.5 | 113.0 | 110.5 |
| 2024-10-09 | 15.7 (-0.07) | 11.31 (0.0) | 6.16 (+0.02) | -865 | 29.12 | -15 | 0.51 | 79 | 2.66 | 2970 | 111.0 | 115.0 | 115.0 | 111.0 |
| 2024-10-08 | 15.77 (-0.09) | 11.31 (+0.02) | 6.14 (+0.02) | -577 | 21.09 | 92 | 3.36 | 151 | 5.52 | 2736 | 114.0 | 113.5 | 115.0 | 113.0 |
| 2024-10-07 | 15.86 (+0.1) | 11.29 (+0.03) | 6.12 (+0.03) | 710 | 25.33 | 243 | 8.67 | 175 | 6.24 | 2803 | 114.0 | 112.5 | 114.0 | 112.0 |
| 2024-10-04 | 15.76 (-0.21) | 11.26 (0.0) | 6.09 (+0.03) | -55 | 3.32 | -35 | 2.11 | 203 | 12.24 | 1659 | 111.5 | 112.0 | 112.5 | 111.0 |
| 2024-10-01 | 15.97 (-0.03) | 11.26 (+0.03) | 6.06 (+0.03) | -93 | 5.05 | 176 | 9.55 | 151 | 8.19 | 1843 | 112.0 | 112.0 | 113.0 | 110.5 |
| 2024-09-30 | 16.0 (-0.15) | 11.23 (-0.02) | 6.03 (+0.01) | 58 | 2.61 | -109 | 4.91 | 86 | 3.88 | 2218 | 111.5 | 112.5 | 113.5 | 111.0 |
| 2024-09-27 | 16.15 (+0.02) | 11.25 (-0.12) | 6.02 (-0.01) | 261 | 7.9 | -776 | 23.5 | -95 | 2.88 | 3302 | 112.0 | 113.0 | 113.5 | 111.0 |
| 2024-09-26 | 16.13 (+0.38) | 11.37 (-0.09) | 6.03 (+0.03) | 2184 | 25.41 | -493 | 5.74 | 238 | 2.77 | 8596 | 112.0 | 110.5 | 116.0 | 110.0 |
| 2024-09-25 | 15.75 (+0.34) | 11.46 (-0.28) | 6.0 (+0.01) | 2267 | 54.59 | -1762 | 42.43 | 42 | 1.01 | 4153 | 109.5 | 108.5 | 111.0 | 108.0 |
| 2024-09-24 | 15.41 (+0.08) | 11.74 (-0.27) | 5.99 (0.0) | 815 | 28.06 | -1621 | 55.8 | -1 | 0.03 | 2905 | 107.5 | 109.5 | 109.5 | 107.0 |
| 2024-09-23 | 15.33 (+0.31) | 12.01 (-0.26) | 5.99 (+0.01) | 2128 | 61.63 | -1630 | 47.21 | 38 | 1.1 | 3453 | 109.0 | 108.5 | 110.0 | 107.5 |
| 2024-09-20 | 15.02 (+0.1) | 12.27 (-0.3) | 5.98 (0.0) | 856 | 24.37 | -1782 | 50.74 | 34 | 0.97 | 3512 | 107.5 | 111.0 | 111.0 | 106.5 |
| 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 | 14.92 (+0.2) | 12.57 (-0.15) | 5.98 (+0.02) | 1347 | 50.87 | -953 | 35.99 | 126 | 4.76 | 2648 | 109.5 | 108.5 | 111.0 | 108.0 |
| 2024-09-18 | 14.72 (+0.09) | 12.72 (-0.1) | 5.96 (+0.02) | 571 | 33.77 | -581 | 34.36 | 87 | 5.14 | 1691 | 108.0 | 109.5 | 110.0 | 107.5 |
| 2024-09-16 | 14.63 (-0.03) | 12.82 (-0.02) | 5.94 (0.0) | 176 | 11.34 | -108 | 6.96 | 28 | 1.8 | 1552 | 109.0 | 109.5 | 110.5 | 108.0 |
| 2024-09-13 | 14.66 (+0.04) | 12.84 (+0.01) | 5.94 (+0.01) | 223 | 22.97 | 7 | 0.72 | 23 | 2.37 | 971 | 109.0 | 108.5 | 110.0 | 108.0 |
| 2024-09-12 | 14.62 (+0.15) | 12.83 (0.0) | 5.93 (+0.01) | 876 | 41.67 | 11 | 0.52 | 99 | 4.71 | 2102 | 108.0 | 107.5 | 109.0 | 105.5 |
| 2024-09-11 | 14.47 (+0.01) | 12.83 (0.0) | 5.92 (+0.01) | 96 | 7.38 | -9 | 0.69 | 6 | 0.46 | 1300 | 105.0 | 107.0 | 108.5 | 105.0 |
| 2024-09-10 | 14.46 (-0.21) | 12.83 (-0.01) | 5.91 (+0.01) | -1229 | 43.99 | -9 | 0.32 | 120 | 4.29 | 2794 | 106.5 | 111.5 | 111.5 | 106.5 |
| 2024-09-09 | 14.67 (0.0) | 12.84 (+0.08) | 5.9 (+0.01) | -8 | 0.36 | 459 | 20.72 | 63 | 2.84 | 2215 | 111.0 | 107.0 | 111.0 | 106.5 |
| 2024-09-06 | 14.67 (-0.05) | 12.76 (-0.01) | 5.89 (+0.02) | -42 | 3.25 | -53 | 4.1 | 83 | 6.41 | 1294 | 109.5 | 110.5 | 111.5 | 109.0 |
| 2024-09-05 | 14.72 (-0.02) | 12.77 (+0.05) | 5.87 (-0.01) | -157 | 11.73 | 293 | 21.88 | -65 | 4.85 | 1339 | 110.5 | 110.5 | 111.5 | 109.0 |
| 2024-09-04 | 14.74 (+0.1) | 12.72 (+0.01) | 5.88 (+0.02) | 596 | 17.2 | 84 | 2.42 | 172 | 4.96 | 3465 | 109.5 | 108.5 | 112.0 | 106.5 |
| 2024-09-03 | 14.64 (+0.01) | 12.71 (-0.02) | 5.86 (0.0) | 6 | 0.38 | -123 | 7.79 | -4 | 0.25 | 1579 | 112.5 | 114.0 | 115.0 | 112.5 |
| 2024-09-02 | 14.63 (+0.1) | 12.73 (+0.01) | 5.86 (0.0) | 615 | 39.1 | 71 | 4.51 | -17 | 1.08 | 1573 | 114.0 | 113.0 | 114.0 | 112.0 |
| 2024-08-30 | 14.53 (0.0) | 12.72 (0.0) | 5.86 (0.0) | -48 | 3.53 | 0 | 0.0 | -30 | 2.21 | 1358 | 113.0 | 113.5 | 114.5 | 112.0 |
| 2024-08-29 | 14.53 (+0.11) | 12.72 (+0.01) | 5.86 (+0.02) | 744 | 39.7 | 40 | 2.13 | 111 | 5.92 | 1874 | 113.5 | 112.0 | 114.0 | 111.0 |
| 2024-08-28 | 14.42 (+0.04) | 12.71 (+0.01) | 5.84 (0.0) | 209 | 23.38 | 24 | 2.68 | 16 | 1.79 | 894 | 112.5 | 113.0 | 113.0 | 111.5 |
| 2024-08-27 | 14.38 (+0.07) | 12.7 (+0.01) | 5.84 (0.0) | 492 | 37.96 | 89 | 6.87 | 5 | 0.39 | 1296 | 112.5 | 110.5 | 113.0 | 110.5 |
| 2024-08-26 | 14.31 (-0.21) | 12.69 (0.0) | 5.84 (-0.01) | -508 | 20.44 | 1 | 0.04 | -23 | 0.93 | 2485 | 111.0 | 114.0 | 114.0 | 111.0 |
| 2024-08-23 | 14.52 (-0.05) | 12.69 (0.0) | 5.85 (+0.01) | -46 | 3.07 | 41 | 2.74 | 24 | 1.6 | 1496 | 113.0 | 112.0 | 113.0 | 111.0 |
| 2024-08-22 | 14.57 (+0.08) | 12.69 (+0.01) | 5.84 (-0.01) | 1102 | 39.33 | 16 | 0.57 | -77 | 2.75 | 2802 | 112.5 | 113.0 | 113.5 | 111.5 |
| 2024-08-21 | 14.49 (+0.07) | 12.68 (0.0) | 5.85 (0.0) | 503 | 13.47 | 1 | 0.03 | 52 | 1.39 | 3733 | 112.0 | 111.0 | 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 | |||
| 2024-08-20 | 14.42 (+0.04) | 12.68 (0.0) | 5.85 (0.0) | 261 | 16.75 | -1 | 0.06 | -4 | 0.26 | 1558 | 110.0 | 110.5 | 111.5 | 109.5 |
| 2024-08-19 | 14.38 (+0.04) | 12.68 (0.0) | 5.85 (0.0) | 308 | 18.19 | 34 | 2.01 | 8 | 0.47 | 1693 | 110.0 | 110.5 | 111.5 | 109.0 |
| 2024-08-16 | 14.34 (-0.27) | 12.68 (-0.01) | 5.85 (+0.01) | -1583 | 44.3 | -65 | 1.82 | 16 | 0.45 | 3573 | 110.0 | 112.5 | 113.0 | 110.0 |
| 2024-08-15 | 14.61 (+0.35) | 12.69 (+0.02) | 5.84 (+0.02) | 2111 | 39.07 | 67 | 1.24 | 119 | 2.2 | 5403 | 111.5 | 108.0 | 113.5 | 108.0 |
| 2024-08-14 | 14.26 (-0.03) | 12.67 (+0.02) | 5.82 (-0.01) | 467 | 16.64 | 144 | 5.13 | -19 | 0.68 | 2806 | 107.5 | 107.5 | 108.5 | 106.0 |
| 2024-08-13 | 14.29 (-0.14) | 12.65 (+0.03) | 5.83 (0.0) | 113 | 4.96 | 214 | 9.39 | -14 | 0.61 | 2279 | 105.5 | 104.5 | 106.0 | 103.0 |
| 2024-08-12 | 14.43 (+0.04) | 12.62 (+0.03) | 5.83 (+0.01) | 175 | 9.9 | 138 | 7.81 | 39 | 2.21 | 1768 | 104.5 | 102.5 | 104.5 | 101.5 |
| 2024-08-09 | 14.39 (+0.16) | 12.59 (+0.01) | 5.82 (0.0) | 229 | 8.52 | 56 | 2.08 | 19 | 0.71 | 2689 | 102.0 | 101.5 | 104.0 | 101.5 |
| 2024-08-08 | 14.23 (-0.12) | 12.58 (+0.05) | 5.82 (0.0) | -602 | 22.59 | 345 | 12.95 | -26 | 0.98 | 2665 | 99.1 | 99.5 | 101.0 | 98.6 |
| 2024-08-07 | 14.35 (+0.04) | 12.53 (+0.04) | 5.82 (+0.01) | 324 | 11.05 | 211 | 7.2 | 71 | 2.42 | 2932 | 101.0 | 96.1 | 102.0 | 96.1 |
| 2024-08-06 | 14.31 (-0.08) | 12.49 (+0.1) | 5.81 (+0.02) | -724 | 12.61 | 604 | 10.52 | 128 | 2.23 | 5741 | 96.0 | 98.8 | 101.0 | 92.0 |
| 2024-08-05 | 14.39 (+0.1) | 12.39 (+0.16) | 5.79 (-0.04) | 62 | 0.81 | 1052 | 13.71 | -252 | 3.28 | 7675 | 96.5 | 102.0 | 102.0 | 95.0 |
| 2024-08-02 | 14.29 (+0.03) | 12.23 (+0.19) | 5.83 (+0.02) | -736 | 22.79 | 1108 | 34.31 | 122 | 3.78 | 3229 | 105.5 | 104.5 | 105.5 | 103.0 |
| 2024-08-01 | 14.26 (-0.15) | 12.04 (+0.06) | 5.81 (0.0) | 31 | 1.48 | 365 | 17.48 | 42 | 2.01 | 2088 | 106.5 | 104.0 | 106.5 | 103.0 |
| 2024-07-31 | 14.41 (-0.11) | 11.98 (+0.09) | 5.81 (0.0) | -411 | 9.18 | 569 | 12.72 | -22 | 0.49 | 4475 | 102.5 | 102.0 | 102.5 | 100.5 |
| 2024-07-30 | 14.52 (+0.04) | 11.89 (+0.02) | 5.81 (+0.02) | 236 | 3.84 | 129 | 2.1 | 95 | 1.54 | 6151 | 102.0 | 100.0 | 102.5 | 99.9 |
| 2024-07-29 | 14.48 (-0.02) | 11.87 (+0.01) | 5.79 (0.0) | -197 | 5.11 | 99 | 2.57 | 49 | 1.27 | 3856 | 102.5 | 107.0 | 107.0 | 102.5 |
| 2024-07-26 | 14.5 (+0.1) | 11.86 (+0.02) | 5.79 (+0.02) | 428 | 13.59 | 45 | 1.43 | 98 | 3.11 | 3149 | 105.5 | 106.0 | 107.0 | 105.0 |
| 2024-07-23 | 14.4 (+0.03) | 11.84 (0.0) | 5.77 (+0.01) | 72 | 1.43 | 44 | 0.88 | 58 | 1.15 | 5022 | 108.0 | 109.5 | 110.0 | 106.0 |
| 2024-07-22 | 14.37 (+0.04) | 11.84 (+0.36) | 5.76 (+0.02) | 154 | 2.21 | 724 | 10.38 | 127 | 1.82 | 6975 | 108.5 | 108.5 | 109.5 | 104.0 |
| 2024-07-19 | 14.33 (-0.28) | 11.48 (+0.01) | 5.74 (-0.01) | -583 | 14.32 | 85 | 2.09 | -56 | 1.38 | 4072 | 108.5 | 111.0 | 111.0 | 108.0 |
| 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 | 14.61 (+0.12) | 11.47 (+0.09) | 5.75 (+0.01) | -37 | 0.88 | 517 | 12.33 | 53 | 1.26 | 4193 | 111.0 | 109.5 | 112.0 | 109.0 |
| 2024-07-17 | 14.49 (-0.21) | 11.38 (0.0) | 5.74 (-0.05) | -1425 | 38.64 | 4 | 0.11 | -298 | 8.08 | 3688 | 111.0 | 113.5 | 114.0 | 110.5 |
| 2024-07-16 | 14.7 (+0.01) | 11.38 (+0.07) | 5.79 (+0.02) | -354 | 11.91 | 431 | 14.5 | 115 | 3.87 | 2973 | 113.0 | 111.5 | 113.5 | 111.5 |
| 2024-07-15 | 14.69 (-0.12) | 11.31 (+0.1) | 5.77 (+0.03) | -744 | 27.61 | 627 | 23.27 | 174 | 6.46 | 2695 | 111.5 | 111.0 | 112.5 | 110.0 |
| 2024-07-12 | 14.81 (0.0) | 11.21 (+0.02) | 5.74 (+0.01) | -35 | 1.04 | 98 | 2.91 | 92 | 2.73 | 3369 | 111.0 | 110.0 | 112.5 | 109.0 |
| 2024-07-11 | 14.81 (-0.16) | 11.19 (-0.02) | 5.73 (0.0) | -940 | 29.59 | -64 | 2.01 | -1 | 0.03 | 3177 | 111.0 | 112.0 | 112.5 | 110.5 |
| 2024-07-10 | 14.97 (-0.26) | 11.21 (+0.01) | 5.73 (0.0) | -1490 | 41.76 | 8 | 0.22 | -40 | 1.12 | 3568 | 111.0 | 112.5 | 113.0 | 111.0 |
| 2024-07-09 | 15.23 (-0.3) | 11.2 (+0.09) | 5.73 (+0.03) | -1925 | 20.19 | 561 | 5.88 | 201 | 2.11 | 9534 | 112.0 | 113.5 | 114.0 | 110.0 |
| 2024-07-08 | 15.53 (+0.05) | 11.11 (0.0) | 5.7 (+0.01) | -665 | 7.95 | 6 | 0.07 | 35 | 0.42 | 8361 | 114.0 | 117.0 | 117.5 | 114.0 |
| 2024-07-05 | 15.48 (-0.71) | 11.11 (0.0) | 5.69 (-0.03) | -4599 | 53.11 | 3 | 0.03 | -141 | 1.63 | 8660 | 117.0 | 121.5 | 121.5 | 117.0 |
| 2024-07-04 | 16.19 (-0.29) | 11.11 (+1.26) | 5.72 (+0.02) | -2197 | 12.83 | 7666 | 44.78 | 76 | 0.44 | 17118 | 121.0 | 116.5 | 121.0 | 115.0 |
| 2024-07-03 | 16.48 (-1.37) | 9.85 (-0.3) | 5.7 (-0.03) | -10129 | 34.63 | -1776 | 6.07 | -152 | 0.52 | 29247 | 115.5 | 124.5 | 126.5 | 115.5 |
| 2024-07-02 | 17.85 (-0.83) | 10.15 (+2.46) | 5.73 (+0.08) | -5377 | 15.65 | 15021 | 43.71 | 471 | 1.37 | 34366 | 125.5 | 115.5 | 125.5 | 115.0 |
| 2024-07-01 | 18.68 (-0.59) | 7.69 (+0.68) | 5.65 (+0.01) | -3389 | 27.02 | 4155 | 33.13 | 74 | 0.59 | 12542 | 115.0 | 116.0 | 116.0 | 112.5 |
| 2024-06-28 | 19.27 (-0.87) | 7.01 (+0.63) | 5.64 (+0.01) | -5660 | 52.52 | 3852 | 35.74 | 87 | 0.81 | 10777 | 114.0 | 116.0 | 117.5 | 114.0 |
| 2024-06-27 | 20.14 (-0.13) | 6.38 (-0.03) | 5.63 (+0.01) | -978 | 21.78 | -170 | 3.79 | 28 | 0.62 | 4491 | 115.0 | 117.5 | 118.5 | 115.0 |
| 2024-06-26 | 20.27 (+0.03) | 6.41 (+0.1) | 5.62 (0.0) | 189 | 4.42 | 588 | 13.74 | -5 | 0.12 | 4279 | 117.5 | 117.5 | 118.5 | 116.5 |
| 2024-06-25 | 20.24 (+0.15) | 6.31 (-0.06) | 5.62 (-0.03) | 932 | 10.04 | -351 | 3.78 | -138 | 1.49 | 9287 | 117.0 | 118.0 | 118.0 | 113.5 |
| 2024-06-24 | 20.09 (-0.18) | 6.37 (+0.1) | 5.65 (-0.03) | -1660 | 19.91 | 600 | 7.2 | -229 | 2.75 | 8338 | 118.0 | 121.5 | 122.5 | 118.0 |
| 2024-06-21 | 20.27 (-0.11) | 6.27 (+0.07) | 5.68 (+0.1) | 238 | 1.64 | 433 | 2.98 | 609 | 4.19 | 14544 | 120.5 | 118.5 | 122.5 | 116.5 |
| 2024-06-20 | 20.38 (+0.07) | 6.2 (+0.13) | 5.58 (+0.01) | 582 | 9.14 | 845 | 13.26 | 102 | 1.6 | 6371 | 118.0 | 118.0 | 119.0 | 116.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 20.31 (+0.18) | 6.07 (+0.04) | 5.57 (-0.09) | 1205 | 19.18 | 240 | 3.82 | -581 | 9.25 | 6281 | 116.5 | 118.0 | 118.5 | 116.0 |
| 2024-06-18 | 20.13 (-0.01) | 6.03 (+0.08) | 5.66 (-0.01) | 64 | 0.93 | 489 | 7.12 | -29 | 0.42 | 6864 | 117.5 | 118.0 | 119.5 | 116.5 |
| 2024-06-17 | 20.14 (-0.06) | 5.95 (+0.01) | 5.67 (+0.03) | -363 | 3.27 | 65 | 0.59 | 179 | 1.61 | 11084 | 117.5 | 115.0 | 120.0 | 114.0 |
| 2024-06-14 | 20.2 (+0.02) | 5.94 (+0.01) | 5.64 (-0.01) | 456 | 10.5 | 65 | 1.5 | -55 | 1.27 | 4343 | 114.0 | 114.5 | 115.0 | 112.5 |
| 2024-06-13 | 20.18 (+0.06) | 5.93 (+0.01) | 5.65 (+0.01) | 1335 | 19.55 | 25 | 0.37 | 16 | 0.23 | 6827 | 113.0 | 111.0 | 114.0 | 109.5 |
| 2024-06-12 | 20.12 (+0.16) | 5.92 (-0.4) | 5.64 (+0.01) | 2365 | 34.06 | -2445 | 35.22 | 64 | 0.92 | 6943 | 110.0 | 109.5 | 111.5 | 109.5 |
| 2024-06-11 | 19.96 (+0.27) | 6.32 (-0.28) | 5.63 (-0.03) | 2099 | 16.48 | -1696 | 13.31 | -158 | 1.24 | 12738 | 109.0 | 111.5 | 112.5 | 107.5 |
| 2024-06-07 | 19.69 (+0.47) | 6.6 (-0.3) | 5.66 (0.0) | 2927 | 30.01 | -1836 | 18.82 | 3 | 0.03 | 9753 | 112.5 | 111.0 | 113.0 | 109.5 |
| 2024-06-06 | 19.22 (-0.02) | 6.9 (-0.29) | 5.66 (-0.04) | -6 | 0.06 | -1758 | 16.19 | -219 | 2.02 | 10857 | 111.0 | 114.0 | 114.5 | 110.5 |
| 2024-06-05 | 19.24 (-0.09) | 7.19 (-0.27) | 5.7 (0.0) | -79 | 0.77 | -1710 | 16.59 | -48 | 0.47 | 10309 | 113.5 | 115.5 | 116.5 | 113.0 |
| 2024-06-04 | 19.33 (+0.36) | 7.46 (-0.33) | 5.7 (0.0) | 2478 | 23.52 | -1962 | 18.62 | 24 | 0.23 | 10536 | 115.5 | 114.5 | 117.0 | 113.5 |
| 2024-06-03 | 18.97 (+0.45) | 7.79 (-0.36) | 5.7 (0.0) | 2965 | 29.03 | -2229 | 21.82 | 24 | 0.23 | 10215 | 115.0 | 114.0 | 115.5 | 112.0 |
| 2024-05-31 | 18.52 (+0.59) | 8.15 (-0.39) | 5.7 (+0.01) | 3508 | 37.53 | -2397 | 25.65 | 36 | 0.39 | 9346 | 114.0 | 112.5 | 114.5 | 112.0 |
| 2024-05-30 | 17.93 (+0.12) | 8.54 (-0.38) | 5.69 (-0.01) | 1004 | 10.75 | -2355 | 25.21 | -105 | 1.12 | 9342 | 112.5 | 113.5 | 114.5 | 112.0 |
| 2024-05-29 | 17.81 (+0.29) | 8.92 (-0.4) | 5.7 (+0.01) | 1835 | 16.58 | -2400 | 21.68 | 93 | 0.84 | 11068 | 114.0 | 114.0 | 117.0 | 113.5 |
| 2024-05-28 | 17.52 (+0.09) | 9.32 (-0.45) | 5.69 (+0.02) | 478 | 5.25 | -2750 | 30.19 | 146 | 1.6 | 9108 | 113.5 | 114.0 | 116.0 | 113.0 |
| 2024-05-27 | 17.43 (+0.08) | 9.77 (-0.5) | 5.67 (+0.01) | 504 | 5.61 | -3081 | 34.31 | 40 | 0.45 | 8980 | 113.5 | 114.5 | 116.0 | 113.0 |
| 2024-05-24 | 17.35 (+0.24) | 10.27 (-0.48) | 5.66 (0.0) | 1493 | 14.8 | -2904 | 28.78 | 30 | 0.3 | 10091 | 113.0 | 113.5 | 115.0 | 112.0 |
| 2024-05-23 | 17.11 (+0.57) | 10.75 (-0.71) | 5.66 (-0.01) | 3412 | 23.3 | -4379 | 29.9 | -75 | 0.51 | 14644 | 114.5 | 117.0 | 117.5 | 114.0 |
| 2024-05-22 | 16.54 (-0.11) | 11.46 (-0.4) | 5.67 (-0.04) | 7 | 0.04 | -2443 | 12.6 | -261 | 1.35 | 19391 | 116.5 | 115.5 | 118.0 | 114.0 |
| 2024-05-21 | 16.65 (+0.9) | 11.86 (-0.52) | 5.71 (+0.11) | 5109 | 14.48 | -3173 | 8.99 | 660 | 1.87 | 35287 | 116.5 | 107.5 | 118.0 | 107.5 |
| 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 | 15.75 (+1.19) | 12.38 (-0.72) | 5.6 (+0.12) | 6983 | 34.65 | -4446 | 22.06 | 715 | 3.55 | 20154 | 107.5 | 104.5 | 110.0 | 104.0 |
| 2024-05-17 | 14.56 (+0.14) | 13.1 (-0.57) | 5.48 (0.0) | 1445 | 19.6 | -3506 | 47.55 | 33 | 0.45 | 7373 | 104.0 | 106.5 | 107.0 | 104.0 |
| 2024-05-16 | 14.42 (-0.1) | 13.67 (0.0) | 5.48 (0.0) | -1105 | 22.83 | 14 | 0.29 | -14 | 0.29 | 4840 | 105.5 | 107.5 | 108.0 | 105.0 |
| 2024-05-15 | 14.52 (-0.06) | 13.67 (-0.12) | 5.48 (-0.06) | -1174 | 26.31 | 26 | 0.58 | -94 | 2.11 | 4462 | 106.5 | 108.0 | 109.0 | 106.5 |
| 2024-05-14 | 14.58 (-0.38) | 13.79 (-0.02) | 5.54 (+0.02) | -2547 | 26.88 | -122 | 1.29 | 157 | 1.66 | 9475 | 107.5 | 108.0 | 110.0 | 106.5 |
| 2024-05-13 | 14.96 (-0.14) | 13.81 (+0.02) | 5.52 (+0.05) | -1186 | 13.03 | 137 | 1.51 | 292 | 3.21 | 9101 | 106.5 | 105.5 | 109.0 | 104.0 |
| 2024-05-10 | 15.1 (+0.04) | 13.79 (+0.01) | 5.47 (0.0) | -655 | 18.82 | 76 | 2.18 | 12 | 0.34 | 3481 | 103.5 | 104.5 | 105.0 | 103.0 |
| 2024-05-09 | 15.06 (-0.26) | 13.78 (+0.01) | 5.47 (0.0) | -1736 | 32.18 | 29 | 0.54 | -1 | 0.02 | 5395 | 104.0 | 105.5 | 106.5 | 103.0 |
| 2024-05-08 | 15.32 (+0.1) | 13.77 (+0.03) | 5.47 (0.0) | -233 | 5.96 | 201 | 5.14 | 7 | 0.18 | 3910 | 104.5 | 104.0 | 105.0 | 103.5 |
| 2024-05-07 | 15.22 (+0.07) | 13.74 (-0.01) | 5.47 (-0.01) | -78 | 1.14 | -112 | 1.64 | -70 | 1.02 | 6838 | 104.0 | 105.5 | 106.0 | 102.5 |
| 2024-05-06 | 15.15 (+0.08) | 13.75 (-0.04) | 5.48 (0.0) | -15 | 0.31 | -193 | 4.01 | 10 | 0.21 | 4810 | 104.5 | 106.0 | 107.5 | 104.0 |
| 2024-05-03 | 15.07 (-0.29) | 13.79 (-0.03) | 5.48 (-0.01) | -1432 | 34.62 | -217 | 5.25 | -72 | 1.74 | 4136 | 105.5 | 108.0 | 109.0 | 105.0 |
| 2024-05-02 | 15.36 (-0.24) | 13.82 (+0.15) | 5.49 (+0.02) | -1076 | 16.96 | 946 | 14.91 | 145 | 2.29 | 6343 | 107.5 | 105.0 | 109.0 | 103.0 |
| 2024-04-30 | 15.6 (-0.16) | 13.67 (0.0) | 5.47 (-0.04) | -1236 | 22.46 | -10 | 0.18 | -262 | 4.76 | 5502 | 105.0 | 108.0 | 108.0 | 105.0 |
| 2024-04-29 | 15.76 (-0.01) | 13.67 (-0.01) | 5.51 (-0.01) | -119 | 3.26 | -50 | 1.37 | -57 | 1.56 | 3654 | 107.0 | 107.5 | 108.5 | 106.5 |
| 2024-04-26 | 15.77 (-0.01) | 13.68 (0.0) | 5.52 (-0.01) | -79 | 2.32 | -32 | 0.94 | -53 | 1.55 | 3410 | 106.5 | 108.0 | 108.5 | 106.0 |
| 2024-04-25 | 15.78 (-0.07) | 13.68 (-0.01) | 5.53 (0.0) | -892 | 19.36 | -25 | 0.54 | -37 | 0.8 | 4608 | 107.0 | 107.0 | 109.5 | 106.5 |
| 2024-04-24 | 15.85 (+0.15) | 13.69 (-0.16) | 5.53 (+0.02) | 911 | 12.66 | -957 | 13.3 | 166 | 2.31 | 7196 | 107.5 | 106.5 | 109.5 | 105.5 |
| 2024-04-23 | 15.7 (+0.14) | 13.85 (-0.11) | 5.51 (-0.01) | 727 | 13.24 | -699 | 12.73 | -99 | 1.8 | 5490 | 104.5 | 107.0 | 107.0 | 104.0 |
| 2024-04-22 | 15.56 (+0.04) | 13.96 (+0.03) | 5.52 (+0.02) | 930 | 12.44 | -541 | 7.24 | 129 | 1.73 | 7477 | 105.0 | 106.5 | 109.5 | 105.0 |
| 2024-04-19 | 15.52 (-0.1) | 13.93 (-0.01) | 5.5 (+0.04) | 56 | 0.55 | -68 | 0.67 | 227 | 2.24 | 10155 | 107.0 | 107.5 | 110.5 | 104.0 |
| 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 | 15.62 (-0.06) | 13.94 (-0.2) | 5.46 (+0.02) | -178 | 2.47 | -1198 | 16.6 | 145 | 2.01 | 7217 | 108.5 | 109.5 | 112.5 | 108.5 |
| 2024-04-17 | 15.68 (-0.7) | 14.14 (+0.02) | 5.44 (+0.06) | -4040 | 41.31 | 91 | 0.93 | 353 | 3.61 | 9779 | 111.0 | 112.5 | 114.5 | 110.5 |
| 2024-04-16 | 16.38 (-0.03) | 14.12 (+0.16) | 5.38 (+0.06) | 719 | 5.41 | 989 | 7.44 | 377 | 2.83 | 13299 | 110.0 | 114.5 | 115.0 | 108.5 |
| 2024-04-15 | 16.41 (+0.21) | 13.96 (-0.19) | 5.32 (+0.02) | 1217 | 13.85 | -1144 | 13.02 | 98 | 1.12 | 8785 | 115.0 | 120.0 | 120.0 | 114.5 |
| 2024-04-12 | 16.2 (+0.17) | 14.15 (-0.33) | 5.3 (-0.01) | 1139 | 14.41 | -2001 | 25.32 | -41 | 0.52 | 7902 | 119.0 | 120.0 | 120.0 | 117.0 |
| 2024-04-11 | 16.03 (+0.12) | 14.48 (-0.19) | 5.31 (+0.02) | -157 | 2.02 | -1134 | 14.59 | 133 | 1.71 | 7774 | 119.5 | 119.5 | 122.0 | 118.5 |
| 2024-04-10 | 15.91 (+0.29) | 14.67 (-0.45) | 5.29 (+0.01) | 481 | 5.12 | -2809 | 29.92 | 33 | 0.35 | 9389 | 120.0 | 123.0 | 123.5 | 120.0 |
| 2024-04-09 | 15.62 (0.0) | 15.12 (-0.18) | 5.28 (0.0) | 11 | 0.14 | -1101 | 14.22 | 0 | 0.0 | 7742 | 122.0 | 125.0 | 125.0 | 121.0 |
| 2024-04-08 | 15.62 (+0.38) | 15.3 (-0.23) | 5.28 (0.0) | 2142 | 28.83 | -1357 | 18.27 | 18 | 0.24 | 7429 | 124.0 | 125.5 | 126.0 | 123.0 |
| 2024-04-03 | 15.24 (+0.34) | 15.53 (-0.33) | 5.28 (-0.01) | 2107 | 27.34 | -1996 | 25.9 | -52 | 0.67 | 7707 | 126.0 | 128.0 | 128.0 | 125.5 |
| 2024-04-02 | 14.9 (+0.16) | 15.86 (0.0) | 5.29 (-0.02) | 1090 | 16.69 | -22 | 0.34 | -115 | 1.76 | 6531 | 128.5 | 129.0 | 130.5 | 127.0 |
| 2024-04-01 | 14.74 (+0.26) | 15.86 (-0.01) | 5.31 (+0.02) | 565 | 4.47 | -15 | 0.12 | 109 | 0.86 | 12651 | 128.5 | 127.0 | 131.5 | 126.5 |
| 2024-03-29 | 14.48 (+0.67) | 15.87 (+0.09) | 5.29 (-0.08) | 4046 | 17.52 | 518 | 2.24 | -503 | 2.18 | 23092 | 127.5 | 133.0 | 133.5 | 126.5 |
| 2024-03-28 | 13.81 (-0.13) | 15.78 (-0.26) | 5.37 (-0.33) | -1080 | 3.3 | -1567 | 4.78 | -1976 | 6.03 | 32759 | 133.0 | 144.5 | 144.5 | 133.0 |
| 2024-03-27 | 13.94 (-0.36) | 16.04 (+0.74) | 5.7 (+0.06) | -2661 | 8.09 | 4506 | 13.7 | 337 | 1.02 | 32880 | 149.5 | 149.5 | 151.5 | 148.0 |
| 2024-03-26 | 14.3 (-0.21) | 15.3 (+0.18) | 5.64 (0.0) | -1899 | 8.6 | 1058 | 4.79 | -7 | 0.03 | 22090 | 146.0 | 146.5 | 149.5 | 140.5 |
| 2024-03-25 | 14.51 (-0.78) | 15.12 (+0.05) | 5.64 (+0.02) | -4627 | 20.18 | 347 | 1.51 | 128 | 0.56 | 22925 | 144.0 | 146.5 | 152.0 | 143.5 |
| 2024-03-22 | 15.29 (-0.34) | 15.07 (-0.42) | 5.62 (-0.05) | -2074 | 8.2 | -2563 | 10.13 | -264 | 1.04 | 25300 | 145.5 | 150.0 | 151.0 | 143.0 |
| 2024-03-21 | 15.63 (-1.44) | 15.49 (+0.57) | 5.67 (-0.08) | -8782 | 14.63 | 3463 | 5.77 | -491 | 0.82 | 60017 | 150.0 | 158.0 | 161.5 | 148.0 |
| 2024-03-20 | 17.07 (-1.13) | 14.92 (+1.91) | 5.75 (-0.01) | -6695 | 10.31 | 11565 | 17.8 | -92 | 0.14 | 64959 | 155.5 | 144.0 | 155.5 | 143.5 |
| 2024-03-19 | 18.2 (-0.9) | 13.01 (+0.57) | 5.76 (+0.14) | -5077 | 11.28 | 3497 | 7.77 | 870 | 1.93 | 45020 | 141.5 | 133.0 | 142.5 | 132.0 |
| 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 | 19.1 (-0.53) | 12.44 (-0.04) | 5.62 (+0.06) | -3405 | 20.19 | -288 | 1.71 | 322 | 1.91 | 16868 | 130.5 | 131.0 | 133.5 | 128.0 |
| 2024-03-15 | 19.63 (-0.42) | 12.48 (-0.13) | 5.56 (+0.03) | -2800 | 14.37 | -791 | 4.06 | 229 | 1.17 | 19491 | 130.0 | 131.5 | 134.5 | 128.0 |
| 2024-03-14 | 20.05 (-1.18) | 12.61 (+0.1) | 5.53 (-0.14) | -7884 | 21.76 | 602 | 1.66 | -831 | 2.29 | 36228 | 132.0 | 139.5 | 140.5 | 129.5 |
| 2024-03-13 | 21.23 (-0.11) | 12.51 (+0.67) | 5.67 (+0.07) | -1019 | 2.41 | 4046 | 9.56 | 414 | 0.98 | 42313 | 134.0 | 130.0 | 138.0 | 130.0 |
| 2024-03-12 | 21.34 (+0.36) | 11.84 (+0.26) | 5.6 (+0.09) | 2004 | 11.97 | 1584 | 9.46 | 508 | 3.03 | 16740 | 128.0 | 121.5 | 129.5 | 121.5 |
| 2024-03-11 | 20.98 (-0.08) | 11.58 (+0.02) | 5.51 (-0.04) | -707 | 12.62 | 167 | 2.98 | -201 | 3.59 | 5604 | 120.0 | 121.0 | 122.5 | 119.5 |
| 2024-03-08 | 21.06 (-0.14) | 11.56 (+0.07) | 5.55 (-0.01) | -906 | 4.66 | 394 | 2.03 | -104 | 0.53 | 19442 | 120.0 | 127.0 | 129.0 | 118.0 |
| 2024-03-07 | 21.2 (-1.08) | 11.49 (+0.03) | 5.56 (-0.02) | -6790 | 20.81 | 210 | 0.64 | -112 | 0.34 | 32633 | 124.5 | 130.0 | 135.5 | 123.0 |
| 2024-03-06 | 22.28 (-0.42) | 11.46 (+0.45) | 5.58 (+0.01) | -1993 | 8.79 | 2729 | 12.03 | 70 | 0.31 | 22677 | 128.5 | 125.5 | 132.0 | 123.5 |
| 2024-03-05 | 22.7 (-0.19) | 11.01 (+0.29) | 5.57 (+0.03) | -1179 | 6.15 | 1713 | 8.94 | 186 | 0.97 | 19165 | 125.5 | 122.5 | 126.0 | 120.5 |
| 2024-03-04 | 22.89 (-1.03) | 10.72 (+0.33) | 5.54 (-0.08) | -7177 | 21.68 | 2042 | 6.17 | -493 | 1.49 | 33108 | 122.0 | 126.0 | 126.5 | 119.0 |
| 2024-03-01 | 23.92 (+0.18) | 10.39 (+0.15) | 5.62 (+0.07) | 1163 | 3.74 | 884 | 2.84 | 411 | 1.32 | 31124 | 131.0 | 119.0 | 131.0 | 117.5 |
| 2024-02-29 | 23.74 (-0.38) | 10.24 (-0.01) | 5.55 (-0.03) | -2368 | 14.41 | -26 | 0.16 | -174 | 1.06 | 16428 | 119.5 | 122.0 | 123.5 | 116.0 |
| 2024-02-27 | 24.12 (-0.79) | 10.25 (+0.13) | 5.58 (-0.06) | -4817 | 16.06 | 754 | 2.51 | -362 | 1.21 | 29995 | 122.0 | 122.0 | 130.0 | 118.5 |
| 2024-02-26 | 24.91 (+0.2) | 10.12 (+0.08) | 5.64 (+0.1) | 1079 | 5.51 | 508 | 2.6 | 630 | 3.22 | 19569 | 121.5 | 117.0 | 125.0 | 116.5 |
| 2024-02-23 | 24.71 (-0.15) | 10.04 (-0.01) | 5.54 (-0.07) | -768 | 4.99 | -70 | 0.45 | -417 | 2.71 | 15392 | 114.0 | 119.5 | 120.5 | 113.5 |
| 2024-02-22 | 24.86 (-0.67) | 10.05 (+0.07) | 5.61 (+0.04) | -4157 | 15.78 | 446 | 1.69 | 227 | 0.86 | 26350 | 119.0 | 120.0 | 127.0 | 116.5 |
| 2024-02-21 | 25.53 (+0.09) | 9.98 (+0.16) | 5.57 (-0.03) | 405 | 1.13 | 990 | 2.77 | -192 | 0.54 | 35736 | 118.5 | 118.5 | 123.0 | 110.0 |
| 2024-02-20 | 25.44 (-0.05) | 9.82 (-0.01) | 5.6 (+0.07) | -369 | 2.23 | -106 | 0.64 | 457 | 2.76 | 16575 | 117.0 | 108.0 | 117.0 | 107.0 |
| 2024-02-19 | 25.49 (-0.06) | 9.83 (0.0) | 5.53 (+0.04) | -299 | 5.14 | 9 | 0.15 | 195 | 3.35 | 5817 | 106.5 | 105.0 | 109.0 | 104.5 |
| 2024-02-16 | 25.55 (-0.15) | 9.83 (-0.01) | 5.49 (-0.01) | -880 | 19.81 | -23 | 0.52 | -7 | 0.16 | 4442 | 104.5 | 104.0 | 106.0 | 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 | |||
| 2024-02-15 | 25.7 (-0.14) | 9.84 (+0.01) | 5.5 (-0.01) | -744 | 13.82 | 60 | 1.11 | -66 | 1.23 | 5382 | 103.5 | 106.0 | 106.5 | 103.5 |
| 2024-02-05 | 25.84 (-0.05) | 9.83 (0.0) | 5.51 (-0.01) | -154 | 10.3 | -6 | 0.4 | -63 | 4.21 | 1495 | 103.5 | 105.0 | 105.0 | 102.5 |
| 2024-02-02 | 25.89 (-0.05) | 9.83 (0.0) | 5.52 (-0.02) | -191 | 9.45 | 16 | 0.79 | -108 | 5.34 | 2022 | 104.0 | 104.0 | 105.0 | 103.0 |
| 2024-02-01 | 25.94 (-0.12) | 9.83 (0.0) | 5.54 (0.0) | -824 | 27.74 | -48 | 1.62 | -62 | 2.09 | 2970 | 103.5 | 103.5 | 104.0 | 102.0 |
| 2024-01-31 | 26.06 (-0.22) | 9.83 (-0.1) | 5.54 (-0.05) | -1337 | 19.58 | -594 | 8.7 | -303 | 4.44 | 6828 | 103.0 | 104.0 | 106.0 | 102.5 |
| 2024-01-30 | 26.28 (-0.26) | 9.93 (-0.01) | 5.59 (-0.03) | -1734 | 25.46 | -82 | 1.2 | -138 | 2.03 | 6812 | 104.0 | 107.5 | 107.5 | 103.0 |
| 2024-01-29 | 26.54 (+0.19) | 9.94 (+0.01) | 5.62 (+0.01) | 1056 | 23.9 | 57 | 1.29 | 36 | 0.81 | 4418 | 107.5 | 105.0 | 108.5 | 104.5 |
| 2024-01-26 | 26.35 (-0.79) | 9.93 (+0.04) | 5.61 (-0.04) | -4867 | 31.21 | 276 | 1.77 | -210 | 1.35 | 15595 | 105.0 | 112.0 | 113.5 | 104.5 |
| 2024-01-25 | 27.14 (-0.22) | 9.89 (+0.02) | 5.65 (+0.08) | -1246 | 8.43 | 130 | 0.88 | 429 | 2.9 | 14785 | 113.0 | 107.0 | 113.5 | 104.0 |
| 2024-01-24 | 27.36 (-0.03) | 9.87 (+0.01) | 5.57 (+0.06) | -149 | 1.23 | 11 | 0.09 | 378 | 3.12 | 12134 | 107.0 | 104.5 | 113.5 | 104.5 |
| 2024-01-23 | 27.39 (-0.24) | 9.86 (-0.01) | 5.51 (-0.03) | -1424 | 23.45 | -30 | 0.49 | -147 | 2.42 | 6072 | 104.0 | 108.5 | 109.0 | 103.5 |
| 2024-01-22 | 27.63 (-0.07) | 9.87 (+0.24) | 5.54 (+0.02) | -443 | 9.68 | 42 | 0.92 | 90 | 1.97 | 4575 | 109.0 | 106.5 | 109.0 | 105.5 |
| 2024-01-19 | 27.7 (0.0) | 9.63 (+0.03) | 5.52 (+0.01) | 164 | 7.37 | 183 | 8.22 | 84 | 3.78 | 2225 | 105.0 | 105.0 | 107.5 | 104.5 |
| 2024-01-18 | 27.7 (-0.04) | 9.6 (+0.01) | 5.51 (+0.01) | -155 | 7.4 | 86 | 4.11 | 63 | 3.01 | 2094 | 104.5 | 105.0 | 105.5 | 103.0 |
| 2024-01-17 | 27.74 (-0.15) | 9.59 (+0.07) | 5.5 (+0.07) | -929 | 34.27 | 407 | 15.01 | 411 | 15.16 | 2711 | 105.0 | 105.5 | 107.5 | 104.5 |
| 2024-01-16 | 27.89 (0.0) | 9.52 (0.0) | 5.43 (+0.08) | -49 | 1.42 | 26 | 0.75 | 490 | 14.18 | 3455 | 106.5 | 105.5 | 107.5 | 105.0 |
| 2024-01-15 | 27.89 (+0.27) | 9.52 (+0.03) | 5.35 (+0.06) | 1586 | 43.33 | 192 | 5.25 | 342 | 9.34 | 3660 | 106.5 | 103.0 | 107.5 | 102.5 |
| 2024-01-12 | 27.62 (-0.16) | 9.49 (+0.01) | 5.29 (-0.03) | -925 | 31.63 | 27 | 0.92 | -158 | 5.4 | 2924 | 102.5 | 104.5 | 105.0 | 102.0 |
| 2024-01-11 | 27.78 (-0.18) | 9.48 (+0.01) | 5.32 (0.0) | -1039 | 33.54 | 55 | 1.78 | 17 | 0.55 | 3098 | 105.0 | 104.5 | 106.0 | 103.0 |
| 2024-01-10 | 27.96 (+0.13) | 9.47 (+0.04) | 5.32 (0.0) | 837 | 22.62 | 290 | 7.84 | -23 | 0.62 | 3701 | 104.5 | 103.0 | 105.5 | 102.5 |
| 2024-01-09 | 27.83 (-0.02) | 9.43 (+0.03) | 5.32 (0.0) | -102 | 2.84 | 131 | 3.65 | 6 | 0.17 | 3593 | 103.5 | 104.0 | 106.0 | 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 | |||
| 2024-01-08 | 27.85 (+0.02) | 9.4 (0.0) | 5.32 (+0.01) | 154 | 6.89 | -7 | 0.31 | 73 | 3.26 | 2236 | 103.5 | 102.5 | 105.0 | 102.0 |
| 2024-01-05 | 27.83 (-0.03) | 9.4 (0.0) | 5.31 (-0.04) | -72 | 2.1 | 56 | 1.64 | -251 | 7.33 | 3422 | 103.5 | 106.0 | 106.5 | 103.0 |
| 2024-01-04 | 27.86 (+0.05) | 9.4 (+0.04) | 5.35 (+0.02) | 262 | 9.36 | 191 | 6.82 | 77 | 2.75 | 2799 | 105.0 | 104.0 | 105.5 | 104.0 |
| 2024-01-03 | 27.81 (-0.2) | 9.36 (+0.02) | 5.33 (0.0) | -1178 | 21.28 | 188 | 3.4 | 38 | 0.69 | 5537 | 104.0 | 106.5 | 107.0 | 104.0 |
| 2024-01-02 | 28.01 (-0.18) | 9.34 (+0.19) | 5.33 (-0.03) | -1217 | 13.49 | 1098 | 12.17 | -196 | 2.17 | 9022 | 108.0 | 111.5 | 112.0 | 106.5 |
| 2023-12-29 | 28.19 (-0.02) | 9.15 (+0.22) | 5.36 (-0.02) | 237 | 2.3 | 1383 | 13.41 | -101 | 0.98 | 10314 | 111.0 | 107.0 | 111.0 | 105.5 |
| 2023-12-28 | 28.21 (-0.07) | 8.93 (+0.14) | 5.38 (+0.02) | -266 | 6.0 | 802 | 18.1 | 84 | 1.9 | 4432 | 106.0 | 106.0 | 106.5 | 104.0 |
| 2023-12-27 | 28.28 (-0.21) | 8.79 (0.0) | 5.36 (-0.01) | -1185 | 24.57 | -1 | 0.02 | -47 | 0.97 | 4822 | 105.5 | 108.0 | 109.0 | 105.0 |
| 2023-12-26 | 28.49 (-0.07) | 8.79 (+0.03) | 5.37 (0.0) | 187 | 4.03 | 177 | 3.82 | -11 | 0.24 | 4637 | 107.0 | 105.5 | 109.0 | 105.0 |
| 2023-12-25 | 28.56 (-0.48) | 8.76 (+0.05) | 5.37 (-0.04) | -1305 | 9.65 | 321 | 2.37 | -245 | 1.81 | 13523 | 106.0 | 110.0 | 113.5 | 106.0 |
| 2023-12-22 | 29.04 (+0.18) | 8.71 (+0.38) | 5.41 (+0.03) | 1038 | 7.92 | 2338 | 17.84 | 198 | 1.51 | 13102 | 109.0 | 104.0 | 109.5 | 103.5 |
| 2023-12-21 | 28.86 (-0.96) | 8.33 (+1.08) | 5.38 (0.0) | -6256 | 34.72 | 6518 | 36.18 | 0 | 0.0 | 18016 | 102.5 | 104.5 | 105.0 | 102.0 |
| 2023-12-20 | 29.82 (-1.19) | 7.25 (+1.38) | 5.38 (0.0) | -9054 | 57.02 | 8408 | 52.95 | 9 | 0.06 | 15878 | 106.0 | 106.0 | 108.0 | 105.0 |
| 2023-12-19 | 31.01 (-0.86) | 5.87 (+1.37) | 5.38 (-0.08) | -5391 | 28.84 | 8289 | 44.35 | -486 | 2.6 | 18691 | 106.0 | 107.0 | 107.5 | 103.5 |
| 2023-12-18 | 31.87 (-1.14) | 4.5 (+1.36) | 5.46 (+0.01) | -7463 | 44.65 | 8254 | 49.39 | 47 | 0.28 | 16713 | 107.0 | 108.0 | 110.0 | 106.0 |
| 2023-12-15 | 33.01 (-1.28) | 3.14 (+1.08) | 5.45 (0.0) | -7594 | 22.56 | 6528 | 19.39 | 20 | 0.06 | 33660 | 108.5 | 113.5 | 115.0 | 106.0 |
| 2023-12-14 | 34.29 (-0.68) | 2.06 (+0.2) | 5.45 (-0.02) | -3967 | 10.24 | 1209 | 3.12 | -115 | 0.3 | 38731 | 112.5 | 107.5 | 116.5 | 107.0 |
| 2023-12-13 | 34.97 (-0.23) | 1.86 (+0.14) | 5.47 (+0.16) | -1870 | 11.91 | 889 | 5.66 | 958 | 6.1 | 15699 | 106.0 | 104.0 | 110.5 | 103.0 |
| 2023-12-12 | 35.2 (-0.21) | 1.72 (+0.06) | 5.31 (+0.04) | -1310 | 13.25 | 351 | 3.55 | 227 | 2.3 | 9885 | 104.5 | 104.0 | 105.0 | 100.5 |
| 2023-12-11 | 35.41 (-0.04) | 1.66 (+0.02) | 5.27 (+0.03) | -300 | 5.35 | 99 | 1.77 | 181 | 3.23 | 5604 | 103.0 | 102.5 | 104.0 | 100.5 |
| 2023-12-08 | 35.45 (-0.17) | 1.64 (-0.01) | 5.24 (-0.01) | -1091 | 15.93 | -77 | 1.12 | -52 | 0.76 | 6847 | 103.0 | 105.0 | 105.5 | 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 | |||
| 2023-12-07 | 35.62 (+0.04) | 1.65 (+0.14) | 5.25 (-0.03) | 233 | 2.86 | 851 | 10.44 | -145 | 1.78 | 8150 | 103.5 | 101.5 | 105.5 | 101.5 |
| 2023-12-06 | 35.58 (+0.18) | 1.51 (0.0) | 5.28 (+0.05) | 1010 | 15.09 | 4 | 0.06 | 292 | 4.36 | 6694 | 102.0 | 101.5 | 104.0 | 101.0 |
| 2023-12-05 | 35.4 (-0.23) | 1.51 (+0.06) | 5.23 (+0.02) | -1459 | 14.69 | 409 | 4.12 | 128 | 1.29 | 9934 | 100.5 | 101.0 | 102.5 | 99.9 |
| 2023-12-04 | 35.63 (-0.16) | 1.45 (+0.01) | 5.21 (-0.03) | -1058 | 6.13 | 18 | 0.1 | -220 | 1.28 | 17252 | 103.5 | 110.5 | 110.5 | 101.0 |
| 2023-12-01 | 35.79 (-0.27) | 1.44 (+0.1) | 5.24 (+0.01) | -1639 | 13.45 | 649 | 5.32 | 69 | 0.57 | 12189 | 105.0 | 102.0 | 106.5 | 100.5 |
| 2023-11-30 | 36.06 (-0.3) | 1.34 (+0.11) | 5.23 (+0.01) | -1886 | 16.26 | 617 | 5.32 | 48 | 0.41 | 11601 | 101.5 | 102.0 | 104.0 | 99.8 |
| 2023-11-29 | 36.36 (-0.52) | 1.23 (+0.09) | 5.22 (+0.03) | -2235 | 17.8 | 576 | 4.59 | 203 | 1.62 | 12558 | 103.0 | 99.3 | 105.5 | 99.2 |
| 2023-11-28 | 36.88 (-0.12) | 1.14 (+0.07) | 5.19 (+0.02) | -1544 | 17.84 | 404 | 4.67 | 103 | 1.19 | 8654 | 99.2 | 96.9 | 101.0 | 95.2 |
| 2023-11-27 | 37.0 (-0.1) | 1.07 (-0.02) | 5.17 (-0.04) | -593 | 6.57 | -87 | 0.96 | -195 | 2.16 | 9022 | 97.6 | 102.0 | 102.0 | 97.3 |
| 2023-11-24 | 37.1 (-0.02) | 1.09 (0.0) | 5.21 (-0.02) | -62 | 0.79 | -48 | 0.61 | -145 | 1.84 | 7895 | 102.0 | 103.5 | 105.0 | 100.5 |
| 2023-11-23 | 37.12 (-0.02) | 1.09 (0.0) | 5.23 (-0.04) | -211 | 1.62 | -2 | 0.02 | -251 | 1.93 | 12995 | 103.0 | 110.5 | 110.5 | 102.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 15.05 (-1.16) | 11.85 (+0.03) | 7.07 (+0.2) | -7817 | 44.96 | 188 | 1.08 | 1269 | 7.3 | 17387 | 104.0 | 113.0 | 114.0 | 101.5 |
| 2024-11-15 | 16.21 (+0.01) | 11.82 (-0.05) | 6.87 (+0.1) | -84 | 0.7 | -287 | 2.4 | 557 | 4.66 | 11965 | 113.0 | 116.0 | 119.5 | 112.0 |
| 2024-11-08 | 16.2 (+0.23) | 11.87 (-0.07) | 6.77 (+0.25) | 2729 | 17.21 | -428 | 2.7 | 1537 | 9.69 | 15861 | 114.5 | 113.5 | 119.0 | 112.0 |
| 2024-11-01 | 15.97 (+0.27) | 11.94 (+0.02) | 6.52 (+0.13) | 1156 | 13.05 | 71 | 0.8 | 787 | 8.89 | 8857 | 113.5 | 112.5 | 114.5 | 109.0 |
| 2024-10-25 | 15.7 (+0.18) | 11.92 (+0.67) | 6.39 (+0.08) | 961 | 13.3 | -244 | 3.38 | 482 | 6.67 | 7223 | 113.0 | 109.5 | 113.5 | 109.0 |
| 2024-10-18 | 15.52 (-0.18) | 11.25 (-0.05) | 6.31 (+0.14) | -1237 | 12.97 | -305 | 3.2 | 914 | 9.58 | 9541 | 110.0 | 112.0 | 114.5 | 109.5 |
| 2024-10-11 | 15.7 (-0.06) | 11.3 (+0.04) | 6.17 (+0.08) | -718 | 7.39 | 309 | 3.18 | 461 | 4.75 | 9715 | 111.5 | 112.5 | 115.0 | 110.5 |
| 2024-10-04 | 15.76 (-0.39) | 11.26 (+0.01) | 6.09 (+0.07) | -90 | 1.57 | 32 | 0.56 | 440 | 7.69 | 5721 | 111.5 | 112.5 | 113.5 | 110.5 |
| 2024-09-27 | 16.15 (+1.13) | 11.25 (-1.02) | 6.02 (+0.04) | 7655 | 34.16 | -6282 | 28.03 | 222 | 0.99 | 22409 | 112.0 | 108.5 | 116.0 | 107.0 |
| 2024-09-20 | 15.02 (+0.36) | 12.27 (-0.57) | 5.98 (+0.04) | 2950 | 31.37 | -3424 | 36.41 | 275 | 2.92 | 9404 | 107.5 | 109.5 | 111.0 | 106.5 |
| 2024-09-13 | 14.66 (-0.01) | 12.84 (+0.08) | 5.94 (+0.05) | -42 | 0.45 | 459 | 4.89 | 311 | 3.31 | 9384 | 109.0 | 107.0 | 111.5 | 105.0 |
| 2024-09-06 | 14.67 (+0.14) | 12.76 (+0.04) | 5.89 (+0.03) | 1018 | 11.0 | 272 | 2.94 | 169 | 1.83 | 9251 | 109.5 | 113.0 | 115.0 | 106.5 |
| 2024-08-30 | 14.53 (+0.01) | 12.72 (+0.03) | 5.86 (+0.01) | 889 | 11.24 | 154 | 1.95 | 79 | 1.0 | 7909 | 113.0 | 114.0 | 114.5 | 110.5 |
| 2024-08-23 | 14.52 (+0.18) | 12.69 (+0.01) | 5.85 (0.0) | 2128 | 18.86 | 91 | 0.81 | 3 | 0.03 | 11284 | 113.0 | 110.5 | 113.5 | 109.0 |
| 2024-08-16 | 14.34 (-0.05) | 12.68 (+0.09) | 5.85 (+0.03) | 1283 | 8.1 | 498 | 3.15 | 141 | 0.89 | 15831 | 110.0 | 102.5 | 113.5 | 101.5 |
| 2024-08-09 | 14.39 (+0.1) | 12.59 (+0.36) | 5.82 (-0.01) | -711 | 3.28 | 2268 | 10.45 | -60 | 0.28 | 21703 | 102.0 | 102.0 | 104.0 | 92.0 |
| 2024-08-02 | 14.29 (-0.21) | 12.23 (+0.37) | 5.83 (+0.04) | -1077 | 5.44 | 2270 | 11.46 | 286 | 1.44 | 19801 | 105.5 | 107.0 | 107.0 | 99.9 |
| 2024-07-26 | 14.5 (+0.17) | 11.86 (+0.38) | 5.79 (+0.05) | 654 | 4.32 | 813 | 5.37 | 283 | 1.87 | 15147 | 105.5 | 108.5 | 110.0 | 104.0 |
| 2024-07-19 | 14.33 (-0.48) | 11.48 (+0.27) | 5.74 (0.0) | -3143 | 17.84 | 1664 | 9.44 | -12 | 0.07 | 17622 | 108.5 | 111.0 | 114.0 | 108.0 |
| 2024-07-12 | 14.81 (-0.67) | 11.21 (+0.1) | 5.74 (+0.05) | -5055 | 18.05 | 609 | 2.17 | 287 | 1.02 | 28012 | 111.0 | 117.0 | 117.5 | 109.0 |
| 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 | |||
| 2024-07-05 | 15.48 (-3.79) | 11.11 (+4.1) | 5.69 (+0.05) | -25691 | 25.2 | 25069 | 24.59 | 328 | 0.32 | 101936 | 117.0 | 116.0 | 126.5 | 112.5 |
| 2024-06-28 | 19.27 (-1.0) | 7.01 (+0.74) | 5.64 (-0.04) | -7177 | 19.31 | 4519 | 12.16 | -257 | 0.69 | 37173 | 114.0 | 121.5 | 122.5 | 113.5 |
| 2024-06-21 | 20.27 (+0.07) | 6.27 (+0.33) | 5.68 (+0.04) | 1726 | 3.82 | 2072 | 4.59 | 280 | 0.62 | 45145 | 120.5 | 115.0 | 122.5 | 114.0 |
| 2024-06-14 | 20.2 (+0.51) | 5.94 (-0.66) | 5.64 (-0.02) | 6255 | 20.27 | -4051 | 13.13 | -133 | 0.43 | 30854 | 114.0 | 111.5 | 115.0 | 107.5 |
| 2024-06-07 | 19.69 (+1.17) | 6.6 (-1.55) | 5.66 (-0.04) | 8285 | 16.03 | -9495 | 18.38 | -216 | 0.42 | 51671 | 112.5 | 114.0 | 117.0 | 109.5 |
| 2024-05-31 | 18.52 (+1.17) | 8.15 (-2.12) | 5.7 (+0.04) | 7329 | 15.32 | -12983 | 27.13 | 210 | 0.44 | 47846 | 114.0 | 114.5 | 117.0 | 112.0 |
| 2024-05-24 | 17.35 (+2.79) | 10.27 (-2.83) | 5.66 (+0.18) | 17004 | 17.08 | -17345 | 17.42 | 1069 | 1.07 | 99568 | 113.0 | 104.5 | 118.0 | 104.0 |
| 2024-05-17 | 14.56 (-0.54) | 13.1 (-0.69) | 5.48 (+0.01) | -4567 | 12.96 | -3451 | 9.79 | 374 | 1.06 | 35252 | 104.0 | 105.5 | 110.0 | 104.0 |
| 2024-05-10 | 15.1 (+0.03) | 13.79 (0.0) | 5.47 (-0.01) | -2717 | 11.12 | 1 | 0.0 | -42 | 0.17 | 24436 | 103.5 | 106.0 | 107.5 | 102.5 |
| 2024-05-03 | 15.07 (-0.7) | 13.79 (+0.11) | 5.48 (-0.04) | -3863 | 19.67 | 669 | 3.41 | -246 | 1.25 | 19636 | 105.5 | 107.5 | 109.0 | 103.0 |
| 2024-04-26 | 15.77 (+0.25) | 13.68 (-0.25) | 5.52 (+0.02) | 1597 | 5.67 | -2254 | 8.0 | 106 | 0.38 | 28184 | 106.5 | 106.5 | 109.5 | 104.0 |
| 2024-04-19 | 15.52 (-0.68) | 13.93 (-0.22) | 5.5 (+0.2) | -2226 | 4.52 | -1330 | 2.7 | 1200 | 2.44 | 49238 | 107.0 | 120.0 | 120.0 | 104.0 |
| 2024-04-12 | 16.2 (+0.96) | 14.15 (-1.38) | 5.3 (+0.02) | 3616 | 8.99 | -8402 | 20.88 | 143 | 0.36 | 40239 | 119.0 | 125.5 | 126.0 | 117.0 |
| 2024-04-03 | 15.24 (+0.76) | 15.53 (-0.34) | 5.28 (-0.01) | 3762 | 13.99 | -2033 | 7.56 | -58 | 0.22 | 26890 | 126.0 | 127.0 | 131.5 | 125.5 |
| 2024-03-29 | 14.48 (-0.81) | 15.87 (+0.8) | 5.29 (-0.33) | -6221 | 4.65 | 4862 | 3.64 | -2021 | 1.51 | 133749 | 127.5 | 146.5 | 152.0 | 126.5 |
| 2024-03-22 | 15.29 (-4.34) | 15.07 (+2.59) | 5.62 (+0.06) | -26033 | 12.27 | 15674 | 7.39 | 345 | 0.16 | 212166 | 145.5 | 131.0 | 161.5 | 128.0 |
| 2024-03-15 | 19.63 (-1.43) | 12.48 (+0.92) | 5.56 (+0.01) | -10406 | 8.64 | 5608 | 4.66 | 119 | 0.1 | 120378 | 130.0 | 121.0 | 140.5 | 119.5 |
| 2024-03-08 | 21.06 (-2.86) | 11.56 (+1.17) | 5.55 (-0.07) | -18045 | 14.21 | 7088 | 5.58 | -453 | 0.36 | 127026 | 120.0 | 126.0 | 135.5 | 118.0 |
| 2024-03-01 | 23.92 (-0.79) | 10.39 (+0.35) | 5.62 (+0.08) | -4943 | 5.09 | 2120 | 2.18 | 505 | 0.52 | 97117 | 131.0 | 117.0 | 131.0 | 116.0 |
| 2024-02-23 | 24.71 (-0.84) | 10.04 (+0.21) | 5.54 (+0.05) | -5188 | 5.19 | 1269 | 1.27 | 270 | 0.27 | 99872 | 114.0 | 105.0 | 127.0 | 104.5 |
| 2024-02-16 | 25.55 (-0.29) | 9.83 (0.0) | 5.49 (-0.02) | -1624 | 16.53 | 37 | 0.38 | -73 | 0.74 | 9824 | 104.5 | 106.0 | 106.5 | 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 | |||
| 2024-02-05 | 25.84 (-0.05) | 9.83 (0.0) | 5.51 (-0.01) | -154 | 10.3 | -6 | 0.4 | -63 | 4.21 | 1495 | 103.5 | 105.0 | 105.0 | 102.5 |
| 2024-02-02 | 25.89 (-0.46) | 9.83 (-0.1) | 5.52 (-0.09) | -3030 | 13.14 | -651 | 2.82 | -575 | 2.49 | 23051 | 104.0 | 105.0 | 108.5 | 102.0 |
| 2024-01-26 | 26.35 (-1.35) | 9.93 (+0.3) | 5.61 (+0.09) | -8129 | 15.29 | 429 | 0.81 | 540 | 1.02 | 53164 | 105.0 | 106.5 | 113.5 | 103.5 |
| 2024-01-19 | 27.7 (+0.08) | 9.63 (+0.14) | 5.52 (+0.23) | 617 | 4.36 | 894 | 6.32 | 1390 | 9.82 | 14148 | 105.0 | 103.0 | 107.5 | 102.5 |
| 2024-01-12 | 27.62 (-0.21) | 9.49 (+0.09) | 5.29 (-0.02) | -1075 | 6.91 | 496 | 3.19 | -85 | 0.55 | 15554 | 102.5 | 102.5 | 106.0 | 102.0 |
| 2024-01-05 | 27.83 (-0.36) | 9.4 (+0.25) | 5.31 (-0.05) | -2205 | 10.61 | 1533 | 7.38 | -332 | 1.6 | 20782 | 103.5 | 111.5 | 112.0 | 103.0 |
| 2023-12-29 | 28.19 (-0.85) | 9.15 (+0.44) | 5.36 (-0.05) | -2332 | 6.18 | 2682 | 7.11 | -320 | 0.85 | 37730 | 111.0 | 110.0 | 113.5 | 104.0 |
| 2023-12-22 | 29.04 (-3.97) | 8.71 (+5.57) | 5.41 (-0.04) | -27126 | 32.92 | 33807 | 41.03 | -232 | 0.28 | 82402 | 109.0 | 108.0 | 110.0 | 102.0 |
| 2023-12-15 | 33.01 (-2.44) | 3.14 (+1.5) | 5.45 (+0.21) | -15041 | 14.52 | 9076 | 8.76 | 1271 | 1.23 | 103580 | 108.5 | 102.5 | 116.5 | 100.5 |
| 2023-12-08 | 35.45 (-0.34) | 1.64 (+0.2) | 5.24 (0.0) | -2365 | 4.84 | 1205 | 2.47 | 3 | 0.01 | 48879 | 103.0 | 110.5 | 110.5 | 99.9 |
| 2023-12-01 | 35.79 (-1.31) | 1.44 (+0.35) | 5.24 (+0.03) | -7897 | 14.62 | 2159 | 4.0 | 228 | 0.42 | 54026 | 105.0 | 102.0 | 106.5 | 95.2 |
| 2023-11-24 | 37.1 (+1.74) | 1.09 (+0.06) | 5.21 (-0.2) | 10667 | 10.84 | 355 | 0.36 | -1259 | 1.28 | 98363 | 102.0 | 92.2 | 111.0 | 92.0 |
| 2023-11-17 | 35.36 (+1.03) | 1.03 (+0.2) | 5.41 (+0.19) | 6618 | 20.13 | 1194 | 3.63 | 1149 | 3.49 | 32883 | 90.5 | 80.8 | 90.5 | 79.6 |
| 2023-11-10 | 34.33 (+0.44) | 0.83 (-0.03) | 5.22 (0.0) | 2622 | 13.72 | -206 | 1.08 | 47 | 0.25 | 19109 | 79.5 | 75.8 | 81.4 | 75.4 |
| 2023-11-03 | 33.89 (-0.14) | 0.86 (-0.05) | 5.22 (+0.11) | -824 | 6.37 | -258 | 1.99 | 645 | 4.98 | 12942 | 75.7 | 73.2 | 76.1 | 71.5 |
| 2023-10-27 | 34.03 (+0.19) | 0.91 (-0.54) | 5.11 (+0.01) | 1207 | 11.28 | -1961 | 18.33 | 65 | 0.61 | 10699 | 73.6 | 72.6 | 75.4 | 71.7 |
| 2023-10-20 | 33.84 (-0.45) | 1.45 (-0.16) | 5.1 (-0.1) | -2882 | 18.45 | -963 | 6.17 | -640 | 4.1 | 15617 | 73.8 | 78.5 | 78.5 | 73.0 |
| 2023-10-13 | 34.29 (+0.07) | 1.61 (+0.12) | 5.2 (-0.02) | 192 | 1.43 | 729 | 5.41 | -123 | 0.91 | 13472 | 79.0 | 78.3 | 81.1 | 75.3 |
| 2023-10-06 | 34.22 (-0.09) | 1.49 (+0.18) | 5.22 (+0.01) | -616 | 2.9 | 1113 | 5.23 | 110 | 0.52 | 21270 | 77.8 | 78.0 | 81.7 | 77.3 |
| 2023-09-28 | 34.31 (+0.09) | 1.31 (+0.1) | 5.21 (0.0) | 661 | 5.72 | 576 | 4.98 | -50 | 0.43 | 11560 | 77.6 | 77.6 | 79.5 | 74.6 |
| 2023-09-22 | 34.22 (-0.66) | 1.21 (+0.71) | 5.21 (+0.02) | -3693 | 6.63 | 4345 | 7.8 | 135 | 0.24 | 55678 | 77.9 | 74.4 | 84.7 | 73.3 |
| 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 | |||
| 2023-09-15 | 34.88 (-0.31) | 0.5 (+0.29) | 5.19 (+0.15) | -1785 | 4.79 | 1757 | 4.72 | 919 | 2.47 | 37255 | 75.5 | 72.2 | 78.2 | 69.7 |
| 2023-09-08 | 35.19 (0.0) | 0.21 (+0.05) | 5.04 (0.0) | 107 | 0.92 | 313 | 2.7 | 29 | 0.25 | 11572 | 71.9 | 71.1 | 73.2 | 70.0 |
| 2023-09-01 | 35.19 (0.0) | 0.16 (+0.1) | 5.04 (+0.02) | -172 | 1.66 | 605 | 5.84 | 84 | 0.81 | 10366 | 70.8 | 69.8 | 71.8 | 68.0 |
| 2023-08-25 | 35.19 (+0.5) | 0.06 (+0.01) | 5.02 (-0.09) | 3624 | 24.18 | 36 | 0.24 | -522 | 3.48 | 14990 | 70.3 | 70.5 | 71.7 | 69.2 |
| 2023-08-18 | 34.69 (+0.51) | 0.05 (+0.03) | 5.11 (+0.09) | 2969 | 14.2 | 160 | 0.77 | 515 | 2.46 | 20913 | 70.2 | 66.0 | 71.1 | 64.0 |
| 2023-08-11 | 34.18 (+0.15) | 0.02 (0.0) | 5.02 (-0.02) | 1022 | 9.72 | 31 | 0.29 | -107 | 1.02 | 10514 | 65.9 | 64.2 | 67.0 | 63.0 |
| 2023-08-04 | 34.03 (-0.36) | 0.02 (0.0) | 5.04 (-0.06) | -2160 | 10.42 | 2 | 0.01 | -350 | 1.69 | 20722 | 64.2 | 68.2 | 69.8 | 62.6 |
| 2023-07-28 | 34.39 (+0.11) | 0.02 (0.0) | 5.1 (-0.01) | 615 | 4.46 | -3 | 0.02 | -96 | 0.7 | 13789 | 67.6 | 69.7 | 70.0 | 66.5 |
| 2023-07-21 | 34.28 (+0.22) | 0.02 (+0.02) | 5.11 (-0.03) | 1575 | 4.38 | 118 | 0.33 | -181 | 0.5 | 35934 | 69.3 | 69.0 | 73.9 | 67.2 |
| 2023-07-14 | 34.06 (+0.26) | 0.0 (-0.08) | 5.14 (+0.05) | 1608 | 6.88 | -905 | 3.87 | 340 | 1.45 | 23389 | 68.0 | 66.4 | 69.1 | 64.4 |
| 2023-07-07 | 33.8 (+0.32) | 0.08 (-0.31) | 5.09 (0.0) | 2101 | 10.83 | -878 | 4.53 | -29 | 0.15 | 19400 | 66.1 | 68.0 | 69.4 | 65.8 |
| 2023-06-30 | 33.48 (-0.55) | 0.39 (-0.08) | 5.09 (-0.03) | -4011 | 9.67 | -500 | 1.21 | -139 | 0.34 | 41486 | 66.9 | 72.8 | 74.5 | 65.0 |
| 2023-06-21 | 34.03 (+0.33) | 0.47 (0.0) | 5.12 (+0.09) | 1886 | 15.09 | 0 | 0.0 | 529 | 4.23 | 12501 | 72.8 | 71.3 | 73.4 | 70.3 |
| 2023-06-16 | 33.7 (+0.46) | 0.47 (+0.04) | 5.03 (-0.02) | 2537 | 9.68 | 300 | 1.14 | -110 | 0.42 | 26218 | 71.5 | 71.2 | 76.0 | 69.3 |
| 2023-06-09 | 33.24 (+0.37) | 0.43 (+0.03) | 5.05 (-0.08) | 2098 | 8.14 | 180 | 0.7 | -505 | 1.96 | 25764 | 71.2 | 72.8 | 72.9 | 69.7 |
| 2023-06-02 | 32.87 (+0.74) | 0.4 (0.0) | 5.13 (+0.03) | 4363 | 13.38 | 0 | 0.0 | 189 | 0.58 | 32613 | 72.4 | 67.9 | 73.4 | 67.4 |
| 2023-05-26 | 32.13 (+0.63) | 0.4 (0.0) | 5.1 (-0.01) | 3626 | 8.96 | 0 | 0.0 | -70 | 0.17 | 40453 | 67.4 | 65.0 | 69.6 | 65.0 |
| 2023-05-19 | 31.5 (+0.96) | 0.4 (0.0) | 5.11 (+0.13) | 7734 | 20.14 | 0 | 0.0 | 1124 | 2.93 | 38403 | 64.7 | 61.3 | 65.2 | 60.2 |
| 2023-05-12 | 30.54 (+0.69) | 0.4 (-0.01) | 4.98 (-0.02) | 4382 | 10.18 | -80 | 0.19 | -147 | 0.34 | 43041 | 61.6 | 63.5 | 64.1 | 60.3 |
| 2023-05-05 | 29.85 (+0.5) | 0.41 (-0.02) | 5.0 (+0.14) | 2745 | 6.79 | -80 | 0.2 | 878 | 2.17 | 40447 | 62.9 | 59.6 | 63.6 | 59.1 |
| 2023-04-28 | 29.35 (+0.53) | 0.43 (-0.04) | 4.86 (-0.03) | 3472 | 13.58 | -263 | 1.03 | -219 | 0.86 | 25568 | 58.8 | 57.9 | 59.9 | 55.9 |
| 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 | |||
| 2023-04-21 | 28.82 (+1.5) | 0.47 (+0.24) | 4.89 (-0.24) | 8865 | 18.29 | 1430 | 2.95 | -1400 | 2.89 | 48476 | 57.9 | 57.1 | 62.5 | 57.1 |
| 2023-04-14 | 27.32 (+0.96) | 0.23 (+0.02) | 5.13 (+0.01) | 5674 | 18.94 | 146 | 0.49 | 31 | 0.1 | 29952 | 57.1 | 55.9 | 58.5 | 55.1 |
| 2023-04-07 | 26.36 (+0.29) | 0.21 (0.0) | 5.12 (-0.01) | 1724 | 18.77 | 0 | 0.0 | -36 | 0.39 | 9183 | 55.6 | 53.5 | 56.3 | 53.1 |
| 2023-03-31 | 26.07 (+1.1) | 0.21 (-0.05) | 5.13 (-0.1) | 6441 | 16.91 | -300 | 0.79 | -639 | 1.68 | 38082 | 53.5 | 57.0 | 57.0 | 52.4 |
| 2023-03-24 | 24.97 (-0.65) | 0.26 (+0.05) | 5.23 (+0.14) | -3886 | 12.49 | 300 | 0.96 | 866 | 2.78 | 31110 | 56.8 | 57.0 | 57.5 | 54.8 |
| 2023-03-17 | 25.62 (+0.71) | 0.21 (-0.06) | 5.09 (-0.11) | 4227 | 24.14 | -370 | 2.11 | -680 | 3.88 | 17510 | 56.1 | 57.1 | 57.7 | 55.9 |
| 2023-03-10 | 24.91 (+1.37) | 0.27 (0.0) | 5.2 (+0.02) | 8379 | 23.2 | -2 | 0.01 | 138 | 0.38 | 36111 | 57.4 | 54.8 | 59.3 | 54.2 |
| 2023-03-03 | 23.54 (+0.35) | 0.27 (+0.03) | 5.18 (+0.25) | 2100 | 11.99 | 200 | 1.14 | 1487 | 8.49 | 17517 | 54.4 | 50.6 | 54.6 | 50.4 |
| 2023-02-24 | 23.19 (+0.34) | 0.24 (-0.06) | 4.93 (-0.01) | 2251 | 36.22 | -376 | 6.05 | -36 | 0.58 | 6215 | 49.2 | 47.25 | 49.3 | 47.1 |
| 2023-02-17 | 22.85 (+0.2) | 0.3 (-0.1) | 4.94 (0.0) | 1215 | 25.62 | -584 | 12.32 | -4 | 0.08 | 4742 | 47.3 | 47.0 | 47.65 | 46.95 |
| 2023-02-10 | 22.65 (+0.2) | 0.4 (0.0) | 4.94 (+0.01) | 1365 | 22.88 | 0 | 0.0 | 57 | 0.96 | 5966 | 46.9 | 46.95 | 48.15 | 46.6 |
| 2023-02-03 | 22.45 (+0.18) | 0.4 (-0.09) | 4.93 (0.0) | 1067 | 16.75 | -550 | 8.63 | -3 | 0.05 | 6372 | 46.6 | 45.5 | 46.85 | 45.3 |
| 2023-01-17 | 22.27 (+0.07) | 0.49 (-0.01) | 4.93 (0.0) | 545 | 29.93 | -94 | 5.16 | -9 | 0.49 | 1821 | 45.15 | 44.4 | 45.2 | 44.4 |
| 2023-01-13 | 22.2 (+0.06) | 0.5 (0.0) | 4.93 (0.0) | 192 | 6.16 | 0 | 0.0 | 26 | 0.83 | 3117 | 44.4 | 44.55 | 44.85 | 44.25 |
| 2023-01-06 | 22.14 (-0.04) | 0.5 (0.0) | 4.93 (0.0) | -257 | 12.04 | 0 | 0.0 | -15 | 0.7 | 2134 | 44.45 | 44.0 | 44.65 | 43.65 |
| 2022-12-30 | 22.18 (-0.08) | 0.5 (+0.12) | 4.93 (-0.01) | -360 | 12.84 | 0 | 0.0 | -52 | 1.86 | 2803 | 44.15 | 43.55 | 44.65 | 42.7 |
| 2022-12-23 | 22.26 (+0.03) | 0.38 (0.0) | 4.94 (-0.02) | 125 | 2.73 | 0 | 0.0 | -135 | 2.95 | 4576 | 43.55 | 43.75 | 44.95 | 42.65 |
| 2022-12-16 | 22.23 (+0.12) | 0.38 (0.0) | 4.96 (+0.01) | 1152 | 16.84 | -4 | 0.06 | 44 | 0.64 | 6841 | 43.85 | 42.4 | 44.5 | 42.2 |
| 2022-12-09 | 22.11 (-0.17) | 0.38 (-0.09) | 4.95 (-0.01) | -1227 | 20.99 | -567 | 9.7 | -8 | 0.14 | 5846 | 42.3 | 43.5 | 43.55 | 41.7 |
| 2022-12-02 | 22.28 (+0.2) | 0.47 (-0.13) | 4.96 (-0.01) | 1151 | 19.92 | -780 | 13.5 | -103 | 1.78 | 5779 | 43.35 | 41.2 | 43.55 | 41.15 |
| 2022-11-25 | 22.08 (+0.05) | 0.6 (-0.05) | 4.97 (-0.07) | 258 | 5.99 | -294 | 6.83 | -412 | 9.57 | 4305 | 41.5 | 41.15 | 42.15 | 40.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 22.03 (+0.14) | 0.65 (-0.2) | 5.04 (-0.1) | 1064 | 16.47 | -1213 | 18.78 | -591 | 9.15 | 6460 | 41.15 | 40.65 | 41.55 | 40.15 |
| 2022-11-11 | 21.89 (0.0) | 0.85 (-0.05) | 5.14 (-0.09) | 121 | 2.26 | -271 | 5.05 | -573 | 10.68 | 5365 | 40.5 | 39.35 | 41.35 | 39.35 |
| 2022-11-04 | 21.89 (-0.07) | 0.9 (0.0) | 5.23 (-0.09) | -391 | 6.86 | 2 | 0.04 | -497 | 8.72 | 5702 | 39.15 | 38.5 | 39.95 | 38.45 |
| 2022-10-28 | 21.96 (-0.21) | 0.9 (0.0) | 5.32 (+0.01) | -904 | 15.25 | 2 | 0.03 | 38 | 0.64 | 5926 | 38.35 | 40.2 | 40.35 | 38.15 |
| 2022-10-21 | 22.17 (-0.01) | 0.9 (-0.02) | 5.31 (+0.01) | -503 | 7.08 | -135 | 1.9 | 66 | 0.93 | 7107 | 39.95 | 40.7 | 41.55 | 39.3 |
| 2022-10-14 | 22.18 (-0.06) | 0.92 (0.0) | 5.3 (+0.01) | -389 | 8.87 | 5 | 0.11 | 50 | 1.14 | 4387 | 41.25 | 41.55 | 42.0 | 40.0 |
| 2022-10-07 | 22.24 (+0.01) | 0.92 (-0.1) | 5.29 (0.0) | 15 | 0.44 | 92 | 2.69 | -7 | 0.2 | 3415 | 43.0 | 41.5 | 43.35 | 41.15 |
| 2022-09-30 | 22.23 (-0.21) | 1.02 (0.0) | 5.29 (0.0) | -1326 | 19.1 | 5 | 0.07 | 36 | 0.52 | 6943 | 42.25 | 42.7 | 42.95 | 41.0 |
| 2022-09-23 | 22.44 (-0.4) | 1.02 (+0.08) | 5.29 (0.0) | -2421 | 42.35 | 467 | 8.17 | -33 | 0.58 | 5717 | 43.4 | 45.3 | 45.65 | 43.1 |
| 2022-09-16 | 22.84 (+0.19) | 0.94 (0.0) | 5.29 (-0.01) | 1148 | 13.16 | 38 | 0.44 | -61 | 0.7 | 8725 | 45.15 | 47.0 | 47.45 | 45.15 |
| 2022-09-08 | 22.65 (-0.06) | 0.94 (+0.01) | 5.3 (-0.02) | -881 | 15.92 | 56 | 1.01 | -78 | 1.41 | 5534 | 46.6 | 46.8 | 46.8 | 44.5 |
| 2022-09-02 | 22.71 (+0.21) | 0.93 (+0.01) | 5.32 (-0.01) | 2065 | 22.43 | 11 | 0.12 | -71 | 0.77 | 9208 | 46.75 | 46.1 | 47.6 | 45.75 |
| 2022-08-26 | 22.5 (-0.99) | 0.92 (+0.08) | 5.33 (-0.03) | -5874 | 28.23 | 486 | 2.34 | -198 | 0.95 | 20809 | 47.45 | 48.65 | 48.65 | 45.95 |
| 2022-08-19 | 23.49 (-0.23) | 0.84 (+0.21) | 5.36 (-0.24) | -1530 | 5.96 | 1251 | 4.87 | -1457 | 5.67 | 25675 | 48.7 | 47.2 | 48.8 | 44.4 |
| 2022-08-12 | 23.72 (-0.52) | 0.63 (+0.28) | 5.6 (-0.05) | -2817 | 19.92 | 1695 | 11.98 | -280 | 1.98 | 14143 | 47.2 | 46.3 | 47.95 | 44.3 |
| 2022-08-05 | 24.24 (-0.25) | 0.35 (+0.13) | 5.65 (-0.12) | -1370 | 12.3 | 813 | 7.3 | -729 | 6.54 | 11142 | 47.1 | 47.0 | 48.0 | 44.45 |
| 2022-07-29 | 24.49 (+0.06) | 0.22 (+0.13) | 5.77 (-0.14) | 548 | 6.68 | 791 | 9.64 | -802 | 9.78 | 8202 | 47.1 | 46.15 | 47.15 | 44.3 |
| 2022-07-22 | 24.43 (+0.24) | 0.09 (-0.04) | 5.91 (0.0) | 1557 | 26.81 | -252 | 4.34 | -19 | 0.33 | 5807 | 46.25 | 42.4 | 46.3 | 42.15 |
| 2022-07-15 | 24.19 (+0.03) | 0.13 (+0.02) | 5.91 (-0.06) | 212 | 7.23 | 106 | 3.61 | -393 | 13.39 | 2934 | 42.2 | 42.4 | 42.6 | 40.3 |
| 2022-07-08 | 24.16 (+0.16) | 0.11 (0.0) | 5.97 (-0.15) | 1039 | 18.39 | 9 | 0.16 | -906 | 16.03 | 5651 | 42.1 | 39.75 | 42.35 | 39.1 |
| 2022-07-01 | 24.0 (-0.02) | 0.11 (+0.04) | 6.12 (+0.01) | -92 | 1.55 | 5 | 0.08 | 70 | 1.18 | 5949 | 39.75 | 42.9 | 43.15 | 39.6 |
| 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 | |||
| 2022-06-24 | 24.02 (+0.03) | 0.07 (0.0) | 6.11 (-0.02) | 115 | 2.34 | 5 | 0.1 | -109 | 2.22 | 4913 | 42.6 | 41.85 | 42.9 | 40.95 |
| 2022-06-17 | 23.99 (-0.3) | 0.07 (0.0) | 6.13 (-0.14) | -1472 | 18.9 | -1 | 0.01 | -832 | 10.68 | 7787 | 41.85 | 44.4 | 44.4 | 41.8 |
| 2022-06-10 | 24.29 (-0.07) | 0.07 (-0.01) | 6.27 (-0.13) | -476 | 8.32 | -19 | 0.33 | -766 | 13.39 | 5721 | 44.75 | 45.5 | 46.35 | 43.5 |
| 2022-06-02 | 24.36 (-0.04) | 0.08 (0.0) | 6.4 (-0.05) | -437 | 13.48 | 0 | 0.0 | -342 | 10.55 | 3243 | 45.5 | 44.95 | 46.05 | 44.95 |
| 2022-05-27 | 24.4 (-0.16) | 0.08 (0.0) | 6.45 (-0.04) | -1045 | 35.2 | 2 | 0.07 | -184 | 6.2 | 2969 | 44.55 | 44.55 | 44.9 | 43.9 |
| 2022-05-20 | 24.56 (-0.51) | 0.08 (0.0) | 6.49 (-0.35) | -449 | 6.41 | 5 | 0.07 | -1553 | 22.19 | 7000 | 44.5 | 43.4 | 45.8 | 43.25 |
| 2022-05-13 | 25.07 (-0.24) | 0.08 (0.0) | 6.84 (-0.09) | -1736 | 17.88 | 6 | 0.06 | -590 | 6.08 | 9710 | 43.25 | 46.55 | 46.6 | 43.05 |
| 2022-05-06 | 25.31 (-0.3) | 0.08 (0.0) | 6.93 (-0.06) | -2036 | 35.51 | 2 | 0.03 | -319 | 5.56 | 5733 | 47.2 | 46.2 | 47.55 | 46.2 |
| 2022-04-29 | 25.61 (-0.1) | 0.08 (+0.01) | 6.99 (-0.01) | -335 | 7.04 | 10 | 0.21 | -62 | 1.3 | 4760 | 46.05 | 46.5 | 46.5 | 45.3 |
| 2022-04-22 | 25.71 (-0.14) | 0.07 (0.0) | 7.0 (-0.05) | -1478 | 28.89 | 6 | 0.12 | -324 | 6.33 | 5116 | 46.9 | 46.0 | 47.9 | 45.65 |
| 2022-04-15 | 25.85 (-0.48) | 0.07 (0.0) | 7.05 (-0.04) | -2848 | 43.68 | 5 | 0.08 | -206 | 3.16 | 6520 | 46.2 | 48.1 | 48.1 | 46.0 |
| 2022-04-08 | 26.33 (-0.35) | 0.07 (-0.03) | 7.09 (-0.04) | -2582 | 47.59 | -164 | 3.02 | -228 | 4.2 | 5425 | 48.1 | 49.4 | 49.85 | 48.0 |
| 2022-04-01 | 26.68 (-0.58) | 0.1 (-0.01) | 7.13 (-0.04) | -3948 | 46.2 | 1 | 0.01 | -256 | 3.0 | 8546 | 49.3 | 50.7 | 50.8 | 49.15 |
| 2022-03-25 | 27.26 (-0.56) | 0.11 (0.0) | 7.17 (+0.1) | -3190 | 12.24 | 1 | 0.0 | 565 | 2.17 | 26063 | 51.0 | 56.0 | 57.2 | 50.8 |
| 2022-03-18 | 27.82 (-0.84) | 0.11 (-0.01) | 7.07 (0.0) | -4838 | 40.69 | -41 | 0.34 | 57 | 0.48 | 11889 | 56.0 | 57.1 | 57.4 | 55.6 |
| 2022-03-11 | 28.66 (-0.5) | 0.12 (+0.01) | 7.07 (+0.29) | -3156 | 32.49 | 14 | 0.14 | 1686 | 17.36 | 9714 | 57.3 | 57.6 | 58.0 | 56.0 |
| 2022-03-04 | 29.16 (-0.16) | 0.11 (0.0) | 6.78 (+0.27) | -827 | 5.05 | 2 | 0.01 | 1580 | 9.66 | 16363 | 58.4 | 57.3 | 58.7 | 54.9 |
| 2022-02-25 | 29.32 (-0.19) | 0.11 (0.0) | 6.51 (+0.1) | -1171 | 10.07 | 3 | 0.03 | 619 | 5.33 | 11624 | 58.7 | 58.2 | 60.0 | 57.8 |
| 2022-02-18 | 29.51 (-0.09) | 0.11 (+0.01) | 6.41 (+0.05) | -407 | 4.82 | 75 | 0.89 | 303 | 3.58 | 8452 | 58.6 | 56.1 | 59.0 | 55.7 |
| 2022-02-11 | 29.6 (-0.12) | 0.1 (0.0) | 6.36 (+0.04) | -388 | 6.51 | 1 | 0.02 | 203 | 3.4 | 5963 | 56.2 | 54.0 | 56.5 | 54.0 |
| 2022-01-26 | 29.72 (-0.29) | 0.1 (0.0) | 6.32 (+0.1) | -1789 | 57.21 | 3 | 0.1 | 626 | 20.02 | 3127 | 53.9 | 54.8 | 54.8 | 53.8 |
| 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 | |||
| 2022-01-21 | 30.01 (-0.33) | 0.1 (+0.02) | 6.22 (+0.15) | -2270 | 40.89 | 86 | 1.55 | 885 | 15.94 | 5552 | 54.6 | 54.1 | 55.3 | 54.1 |
| 2022-01-14 | 30.34 (-0.45) | 0.08 (-0.01) | 6.07 (+0.2) | -2534 | 50.16 | -9 | 0.18 | 1154 | 22.84 | 5052 | 54.1 | 54.8 | 55.5 | 54.0 |
| 2022-01-07 | 30.79 (-0.17) | 0.09 (0.0) | 5.87 (+0.04) | -1230 | 18.14 | -1 | 0.01 | 279 | 4.12 | 6780 | 54.9 | 55.9 | 56.8 | 54.5 |
| 2021-12-30 | 30.96 (+0.01) | 0.09 (0.0) | 5.83 (+0.01) | 121 | 3.29 | 0 | 0.0 | 60 | 1.63 | 3673 | 55.7 | 54.2 | 55.9 | 54.2 |
| 2021-12-24 | 30.95 (0.0) | 0.09 (-0.12) | 5.82 (0.0) | 186 | 6.44 | -738 | 25.57 | 5 | 0.17 | 2886 | 54.1 | 53.6 | 54.2 | 53.1 |
| 2021-12-17 | 30.95 (-0.13) | 0.21 (-0.24) | 5.82 (+0.22) | -983 | 12.79 | -1440 | 18.73 | 1301 | 16.92 | 7688 | 53.6 | 54.6 | 54.7 | 53.4 |
| 2021-12-10 | 31.08 (-0.16) | 0.45 (-0.02) | 5.6 (+0.03) | -1093 | 27.93 | -100 | 2.55 | 140 | 3.58 | 3914 | 54.3 | 53.9 | 54.5 | 53.2 |
| 2021-12-03 | 31.24 (-0.18) | 0.47 (0.0) | 5.57 (+0.13) | -1171 | 25.41 | 6 | 0.13 | 798 | 17.31 | 4609 | 53.9 | 52.4 | 54.6 | 52.2 |
| 2021-11-26 | 31.42 (+0.02) | 0.47 (-0.01) | 5.44 (0.0) | 79 | 1.66 | -80 | 1.68 | -11 | 0.23 | 4749 | 52.8 | 54.8 | 54.9 | 52.7 |
| 2021-11-19 | 31.4 (-0.22) | 0.48 (+0.13) | 5.44 (0.0) | -1531 | 27.55 | 791 | 14.23 | -20 | 0.36 | 5558 | 54.7 | 54.9 | 54.9 | 54.1 |
| 2021-11-12 | 31.62 (+0.15) | 0.35 (+0.08) | 5.44 (-0.01) | 908 | 15.9 | 441 | 7.72 | -23 | 0.4 | 5712 | 52.3 | 54.1 | 55.2 | 52.0 |
| 2021-11-05 | 31.47 (+0.07) | 0.27 (+0.02) | 5.45 (0.0) | 536 | 9.6 | 142 | 2.54 | -32 | 0.57 | 5584 | 54.7 | 52.3 | 55.4 | 52.3 |
| 2021-10-29 | 31.4 (+0.1) | 0.25 (-0.02) | 5.45 (0.0) | 576 | 15.41 | -103 | 2.76 | -6 | 0.16 | 3737 | 50.6 | 51.2 | 53.2 | 50.3 |
| 2021-10-22 | 31.3 (+0.03) | 0.27 (0.0) | 5.45 (-0.01) | 34 | 0.93 | -16 | 0.44 | -21 | 0.57 | 3675 | 51.6 | 50.4 | 51.9 | 50.3 |
| 2021-10-15 | 31.27 (-0.09) | 0.27 (0.0) | 5.46 (+0.02) | -559 | 23.74 | 2 | 0.08 | 99 | 4.2 | 2355 | 50.4 | 50.5 | 51.0 | 49.9 |
| 2021-10-08 | 31.36 (-0.1) | 0.27 (0.0) | 5.44 (+0.05) | -603 | 23.93 | 16 | 0.63 | 274 | 10.87 | 2520 | 50.6 | 50.7 | 51.4 | 49.8 |
| 2021-10-01 | 31.46 (-0.31) | 0.27 (-0.01) | 5.39 (0.0) | -1700 | 32.7 | 11 | 0.21 | -8 | 0.15 | 5199 | 50.4 | 53.7 | 53.7 | 50.0 |
| 2021-09-24 | 31.77 (+0.02) | 0.28 (0.0) | 5.39 (-0.01) | 209 | 11.59 | 3 | 0.17 | -39 | 2.16 | 1803 | 53.2 | 52.3 | 53.7 | 52.0 |
| 2021-09-17 | 31.75 (-0.01) | 0.28 (0.0) | 5.4 (-0.01) | -99 | 3.29 | 12 | 0.4 | -65 | 2.16 | 3013 | 52.8 | 52.8 | 53.1 | 52.2 |
| 2021-09-10 | 31.76 (-0.07) | 0.28 (0.0) | 5.41 (-0.01) | -386 | 12.12 | 6 | 0.19 | -62 | 1.95 | 3184 | 52.9 | 53.9 | 53.9 | 51.3 |
| 2021-09-03 | 31.83 (0.0) | 0.28 (+0.02) | 5.42 (0.0) | -79 | 1.68 | 84 | 1.78 | 36 | 0.76 | 4707 | 53.4 | 52.5 | 54.1 | 52.0 |
| 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 | |||
| 2021-08-27 | 31.83 (-0.14) | 0.26 (0.0) | 5.42 (+0.02) | -827 | 20.97 | 6 | 0.15 | 89 | 2.26 | 3944 | 52.5 | 51.2 | 52.7 | 51.0 |
| 2021-08-20 | 31.97 (-0.24) | 0.26 (0.0) | 5.4 (+0.01) | -1419 | 18.69 | 5 | 0.07 | 57 | 0.75 | 7593 | 51.0 | 53.8 | 54.2 | 50.7 |
| 2021-08-13 | 32.21 (+0.03) | 0.26 (0.0) | 5.39 (0.0) | 216 | 4.64 | 15 | 0.32 | -6 | 0.13 | 4656 | 54.0 | 54.5 | 55.1 | 53.0 |
| 2021-08-06 | 32.18 (-0.12) | 0.26 (0.0) | 5.39 (+0.01) | -620 | 12.46 | 0 | 0.0 | 79 | 1.59 | 4977 | 54.7 | 56.1 | 56.6 | 54.5 |
| 2021-07-30 | 32.3 (+0.38) | 0.26 (0.0) | 5.38 (+0.02) | 2057 | 12.37 | -30 | 0.18 | 99 | 0.6 | 16630 | 56.1 | 57.9 | 59.0 | 55.8 |
| 2021-07-23 | 31.92 (+0.15) | 0.26 (+0.04) | 5.36 (+0.01) | 736 | 6.2 | 249 | 2.1 | 84 | 0.71 | 11873 | 57.2 | 55.5 | 57.7 | 55.1 |
| 2021-07-16 | 31.77 (+0.03) | 0.22 (0.0) | 5.35 (+0.03) | 223 | 2.27 | -7 | 0.07 | 170 | 1.73 | 9838 | 55.9 | 54.3 | 56.1 | 53.6 |
| 2021-07-09 | 31.74 (-0.04) | 0.22 (-0.05) | 5.32 (0.0) | -243 | 3.26 | -301 | 4.04 | 20 | 0.27 | 7458 | 54.0 | 53.9 | 54.9 | 53.0 |
| 2021-07-02 | 31.78 (-0.16) | 0.27 (+0.27) | 5.32 (+0.06) | -928 | 10.82 | -26 | 0.3 | 316 | 3.69 | 8574 | 53.8 | 55.1 | 55.9 | 53.7 |
| 2021-06-25 | 31.94 (+0.95) | 0.0 (-2.86) | 5.26 (+0.22) | 7393 | 23.58 | -18441 | 58.82 | 1332 | 4.25 | 31350 | 54.6 | 53.7 | 54.9 | 51.8 |
| 2021-06-18 | 30.99 (+0.28) | 2.86 (-0.82) | 5.04 (+0.07) | 1541 | 7.91 | -4855 | 24.91 | 392 | 2.01 | 19491 | 54.2 | 52.6 | 56.2 | 51.2 |
| 2021-06-11 | 30.71 (-0.13) | 3.68 (-0.05) | 4.97 (+0.04) | -1274 | 18.78 | -308 | 4.54 | 280 | 4.13 | 6783 | 49.4 | 50.2 | 50.4 | 49.15 |
| 2021-06-04 | 30.84 (-0.2) | 3.73 (-0.02) | 4.93 (+0.01) | -1672 | 25.61 | -110 | 1.69 | 18 | 0.28 | 6528 | 50.4 | 52.2 | 52.7 | 50.3 |
| 2021-05-28 | 31.04 (-0.11) | 3.75 (0.0) | 4.92 (+0.01) | -666 | 10.28 | 1 | 0.02 | 60 | 0.93 | 6480 | 52.0 | 49.8 | 53.4 | 49.0 |
| 2021-05-21 | 31.15 (-0.11) | 3.75 (0.0) | 4.91 (+0.08) | -1000 | 8.97 | 2 | 0.02 | 487 | 4.37 | 11144 | 49.8 | 45.6 | 50.7 | 45.6 |
| 2021-05-14 | 31.26 (-0.18) | 3.75 (-0.01) | 4.83 (+0.13) | -1449 | 12.78 | -27 | 0.24 | 795 | 7.01 | 11338 | 49.5 | 55.8 | 56.0 | 48.0 |
| 2021-05-07 | 31.44 (-0.66) | 3.76 (-0.06) | 4.7 (+0.06) | -1170 | 11.9 | -49 | 0.5 | 734 | 7.47 | 9832 | 55.7 | 57.5 | 58.0 | 53.5 |
| 2021-04-29 | 32.1 (+0.1) | 3.82 (0.0) | 4.64 (0.0) | 612 | 10.29 | -28 | 0.47 | -10 | 0.17 | 5945 | 57.5 | 56.6 | 58.2 | 56.3 |
| 2021-04-23 | 32.0 (+0.31) | 3.82 (-0.01) | 4.64 (-0.14) | 1742 | 19.6 | -47 | 0.53 | -826 | 9.29 | 8888 | 56.5 | 57.9 | 58.4 | 55.9 |
| 2021-04-16 | 31.69 (+0.52) | 3.83 (-0.1) | 4.78 (0.0) | 3020 | 20.23 | -570 | 3.82 | 0 | 0.0 | 14927 | 57.9 | 59.0 | 59.4 | 55.7 |
| 2021-04-09 | 31.17 (+0.27) | 3.93 (0.0) | 4.78 (-0.38) | 1648 | 11.36 | -7 | 0.05 | -2233 | 15.39 | 14507 | 58.5 | 59.3 | 59.4 | 57.0 |
| 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 | |||
| 2021-04-01 | 30.9 (+0.49) | 3.93 (-0.31) | 5.16 (-0.48) | 3147 | 9.92 | 416 | 1.31 | -2769 | 8.73 | 31735 | 58.9 | 63.1 | 66.8 | 58.6 |
| 2021-03-26 | 30.41 (-1.52) | 4.24 (+0.13) | 5.64 (+0.56) | -8746 | 29.73 | 760 | 2.58 | 3242 | 11.02 | 29415 | 63.6 | 63.9 | 65.9 | 63.1 |
| 2021-03-19 | 31.93 (+0.2) | 4.11 (+0.06) | 5.08 (+0.16) | 1224 | 9.46 | 354 | 2.74 | 964 | 7.45 | 12941 | 63.5 | 60.9 | 63.5 | 60.3 |
| 2021-03-12 | 31.73 (+0.77) | 4.05 (0.0) | 4.92 (0.0) | 4419 | 16.93 | -12 | 0.05 | -36 | 0.14 | 26097 | 61.0 | 61.4 | 62.8 | 59.1 |
| 2021-03-05 | 30.96 (+0.11) | 4.05 (-0.21) | 4.92 (+0.09) | 424 | 1.39 | -1234 | 4.03 | 548 | 1.79 | 30600 | 58.9 | 57.8 | 60.3 | 55.4 |
| 2021-02-26 | 30.85 (+0.63) | 4.26 (0.0) | 4.83 (+0.11) | 3759 | 16.57 | 6 | 0.03 | 598 | 2.64 | 22690 | 56.9 | 49.8 | 56.9 | 49.65 |
| 2021-02-19 | 30.22 (+0.22) | 4.26 (0.0) | 4.72 (-0.03) | 1323 | 21.38 | 1 | 0.02 | -168 | 2.72 | 6187 | 49.5 | 48.3 | 49.8 | 47.8 |
| 2021-02-05 | 30.0 (-0.25) | 4.26 (0.0) | 4.75 (0.0) | -1516 | 39.36 | 0 | 0.0 | 13 | 0.34 | 3852 | 47.65 | 48.1 | 48.15 | 47.3 |
| 2021-01-29 | 30.25 (+0.12) | 4.26 (+0.05) | 4.75 (-0.06) | 782 | 12.82 | 283 | 4.64 | -363 | 5.95 | 6102 | 48.05 | 48.0 | 49.25 | 47.7 |
| 2021-01-22 | 30.13 (0.0) | 4.21 (0.0) | 4.81 (-0.1) | 173 | 3.18 | 11 | 0.2 | -569 | 10.47 | 5433 | 48.0 | 48.2 | 49.2 | 47.5 |
| 2021-01-15 | 30.13 (+0.15) | 4.21 (0.0) | 4.91 (-0.18) | 987 | 16.95 | 12 | 0.21 | -1072 | 18.41 | 5823 | 48.2 | 49.0 | 49.35 | 48.2 |
| 2021-01-08 | 29.98 (-0.04) | 4.21 (+0.07) | 5.09 (-0.17) | -287 | 4.03 | 414 | 5.81 | -963 | 13.51 | 7127 | 48.9 | 48.8 | 49.3 | 48.0 |
| 2020-12-31 | 30.02 (+0.04) | 4.14 (+0.73) | 5.26 (-0.01) | 461 | 20.03 | 183 | 7.95 | -51 | 2.22 | 2301 | 48.9 | 48.3 | 49.15 | 48.1 |
| 2020-12-25 | 29.98 (+0.31) | 3.41 (-0.66) | 5.27 (-0.03) | 2126 | 30.04 | -3857 | 54.5 | -217 | 3.07 | 7077 | 48.15 | 48.45 | 48.45 | 47.3 |
| 2020-12-18 | 29.67 (+0.06) | 4.07 (-0.25) | 5.3 (0.0) | 240 | 4.61 | -1456 | 27.95 | 28 | 0.54 | 5209 | 48.7 | 48.2 | 48.8 | 47.7 |
| 2020-12-11 | 29.61 (-0.1) | 4.32 (-0.03) | 5.3 (-0.11) | -641 | 6.28 | -164 | 1.61 | -648 | 6.35 | 10205 | 48.35 | 49.7 | 51.5 | 48.05 |
| 2020-12-04 | 29.71 (+0.22) | 4.35 (-0.38) | 5.41 (-0.07) | 1305 | 13.95 | -2250 | 24.06 | -408 | 4.36 | 9353 | 49.3 | 48.2 | 49.4 | 47.9 |
| 2020-11-27 | 29.49 (-0.2) | 4.73 (0.0) | 5.48 (+0.02) | -1117 | 21.35 | 1 | 0.02 | 120 | 2.29 | 5231 | 48.1 | 48.2 | 49.4 | 47.9 |
| 2020-11-20 | 29.69 (0.0) | 4.73 (-0.04) | 5.46 (+0.04) | -73 | 2.59 | -193 | 6.84 | 235 | 8.32 | 2823 | 47.95 | 48.35 | 48.45 | 47.8 |
| 2020-11-13 | 29.69 (+0.03) | 4.77 (-0.06) | 5.42 (+0.14) | 69 | 1.5 | -391 | 8.53 | 817 | 17.82 | 4585 | 48.2 | 47.55 | 48.75 | 47.55 |
| 2020-11-06 | 29.66 (-0.14) | 4.83 (-0.07) | 5.28 (+0.11) | -654 | 16.49 | -399 | 10.06 | 671 | 16.92 | 3965 | 47.25 | 46.7 | 47.65 | 46.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 29.8 (-0.01) | 4.9 (-0.06) | 5.17 (+0.38) | -175 | 2.13 | -317 | 3.85 | 2214 | 26.9 | 8232 | 47.0 | 47.8 | 49.0 | 47.0 |
| 2020-10-23 | 29.81 (+0.24) | 4.96 (-0.01) | 4.79 (+0.11) | 1395 | 17.24 | -48 | 0.59 | 621 | 7.68 | 8091 | 48.25 | 47.0 | 48.3 | 46.55 |
| 2020-10-16 | 29.57 (+0.1) | 4.97 (+0.01) | 4.68 (+0.1) | 269 | 3.42 | 2 | 0.03 | 601 | 7.65 | 7859 | 46.8 | 46.45 | 47.0 | 45.5 |
| 2020-10-08 | 29.47 (-0.08) | 4.96 (0.0) | 4.58 (+0.06) | -567 | 17.38 | 1 | 0.03 | 328 | 10.05 | 3263 | 46.2 | 46.15 | 46.5 | 45.6 |
| 2020-09-30 | 29.55 (0.0) | 4.96 (-0.06) | 4.52 (+0.03) | -71 | 3.61 | -217 | 11.03 | 177 | 8.99 | 1968 | 45.65 | 45.3 | 45.9 | 45.1 |
| 2020-09-25 | 29.55 (-0.15) | 5.02 (-0.02) | 4.49 (+0.16) | -890 | 11.13 | -110 | 1.38 | 938 | 11.74 | 7993 | 45.0 | 46.95 | 47.4 | 44.45 |
| 2020-09-18 | 29.7 (-0.39) | 5.04 (-0.02) | 4.33 (-0.01) | -2330 | 23.97 | -131 | 1.35 | -50 | 0.51 | 9719 | 46.8 | 47.1 | 48.05 | 46.1 |
| 2020-09-11 | 30.09 (+0.12) | 5.06 (0.0) | 4.34 (+0.08) | 736 | 8.15 | 7 | 0.08 | 432 | 4.78 | 9034 | 46.1 | 48.75 | 48.8 | 46.0 |
| 2020-09-04 | 29.97 (-0.09) | 5.06 (+0.05) | 4.26 (0.0) | 760 | 3.83 | 299 | 1.51 | 10 | 0.05 | 19844 | 48.1 | 50.7 | 52.0 | 47.25 |
| 2020-08-28 | 30.06 (+0.9) | 5.01 (+0.52) | 4.26 (-0.13) | 5213 | 10.12 | 3040 | 5.9 | -719 | 1.4 | 51529 | 50.0 | 46.0 | 50.8 | 45.0 |
| 2020-08-21 | 29.16 (+0.21) | 4.49 (+0.01) | 4.39 (+0.05) | 939 | 6.52 | 93 | 0.65 | 265 | 1.84 | 14394 | 44.9 | 44.85 | 45.2 | 42.6 |
| 2020-08-14 | 28.95 (+0.1) | 4.48 (+0.02) | 4.34 (+0.03) | 584 | 6.13 | 74 | 0.78 | 197 | 2.07 | 9522 | 44.0 | 42.35 | 45.0 | 42.35 |
| 2020-08-07 | 28.85 (-0.1) | 4.46 (0.0) | 4.31 (+0.03) | -592 | 11.98 | 7 | 0.14 | 131 | 2.65 | 4940 | 42.25 | 42.15 | 42.5 | 42.0 |
| 2020-07-31 | 28.95 (+0.1) | 4.46 (0.0) | 4.28 (-0.08) | 373 | 6.87 | 0 | 0.0 | -431 | 7.94 | 5431 | 42.15 | 42.1 | 42.55 | 41.55 |
| 2020-07-24 | 28.85 (-0.14) | 4.46 (-0.01) | 4.36 (-0.18) | -1245 | 17.22 | -28 | 0.39 | -1056 | 14.61 | 7229 | 42.2 | 42.65 | 42.95 | 42.2 |
| 2020-07-17 | 28.99 (-0.17) | 4.47 (+0.03) | 4.54 (-0.04) | -1073 | 13.59 | 150 | 1.9 | -226 | 2.86 | 7894 | 42.8 | 42.85 | 43.2 | 42.1 |
| 2020-07-10 | 29.16 (+0.03) | 4.44 (-0.03) | 4.58 (-0.13) | 395 | 2.62 | -183 | 1.21 | -760 | 5.04 | 15089 | 42.9 | 44.2 | 45.9 | 42.85 |
| 2020-07-03 | 29.13 (+0.49) | 4.47 (-2.33) | 4.71 (-0.04) | 3121 | 15.94 | -3355 | 17.14 | -225 | 1.15 | 19578 | 43.85 | 41.9 | 44.2 | 41.6 |
| 2020-06-24 | 28.64 (+0.74) | 6.8 (-1.75) | 4.75 (0.0) | 4507 | 19.84 | -10242 | 45.08 | -46 | 0.2 | 22722 | 43.6 | 42.05 | 43.8 | 41.5 |
| 2020-06-19 | 27.9 (-0.02) | 8.55 (-0.65) | 4.75 (-0.2) | -304 | 2.7 | -3779 | 33.57 | -1114 | 9.9 | 11258 | 41.95 | 42.75 | 43.5 | 41.65 |
| 2020-06-12 | 27.92 (-0.68) | 9.2 (-0.09) | 4.95 (-0.16) | -3958 | 33.28 | -509 | 4.28 | -952 | 8.01 | 11892 | 42.7 | 45.6 | 45.85 | 42.1 |
| 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 | |||
| 2020-06-05 | 28.6 (-0.13) | 9.29 (-0.04) | 5.11 (-0.12) | -1328 | 8.17 | -284 | 1.75 | -725 | 4.46 | 16257 | 44.9 | 43.9 | 45.2 | 43.4 |
| 2020-05-29 | 28.73 (-0.57) | 9.33 (-0.02) | 5.23 (+0.1) | -3228 | 39.46 | -79 | 0.97 | 608 | 7.43 | 8180 | 43.8 | 44.35 | 45.4 | 43.7 |
| 2020-05-22 | 29.3 (-0.66) | 9.35 (-0.07) | 5.13 (+0.02) | -2679 | 49.93 | 3 | 0.06 | 305 | 5.68 | 5366 | 44.45 | 45.0 | 45.1 | 44.1 |
| 2020-05-15 | 29.96 (-0.09) | 9.42 (-0.04) | 5.11 (-0.04) | -599 | 8.0 | -254 | 3.39 | -205 | 2.74 | 7483 | 45.15 | 46.95 | 47.8 | 44.8 |
| 2020-05-08 | 30.05 (-0.12) | 9.46 (0.0) | 5.15 (-0.08) | -813 | 8.21 | -4 | 0.04 | -440 | 4.44 | 9907 | 46.45 | 44.1 | 47.9 | 43.65 |
| 2020-04-30 | 30.17 (+0.05) | 9.46 (0.0) | 5.23 (-0.14) | 291 | 5.18 | 6 | 0.11 | -837 | 14.91 | 5613 | 44.5 | 43.65 | 44.5 | 43.55 |
| 2020-04-24 | 30.12 (-0.01) | 9.46 (0.0) | 5.37 (-0.05) | 4 | 0.1 | 29 | 0.7 | -282 | 6.84 | 4122 | 43.15 | 44.1 | 44.15 | 41.5 |
| 2020-04-17 | 30.13 (-0.19) | 9.46 (0.0) | 5.42 (0.0) | -1176 | 16.78 | -4 | 0.06 | -28 | 0.4 | 7008 | 44.1 | 43.0 | 45.4 | 42.3 |
| 2020-04-10 | 30.32 (-0.34) | 9.46 (0.0) | 5.42 (-0.06) | -1999 | 32.59 | 4 | 0.07 | -302 | 4.92 | 6133 | 42.85 | 42.25 | 43.75 | 41.85 |
| 2020-04-01 | 30.66 (-0.05) | 9.46 (+5.04) | 5.48 (-0.04) | -367 | 9.52 | -68 | 1.76 | -262 | 6.8 | 3855 | 42.25 | 42.2 | 42.85 | 41.65 |
| 2020-03-27 | 30.71 (-0.72) | 4.42 (-0.05) | 5.52 (-0.07) | -3408 | 22.46 | -262 | 1.73 | -395 | 2.6 | 15177 | 42.0 | 43.5 | 45.85 | 41.4 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 15.05 (-0.75) | 11.85 (-0.08) | 7.07 (+0.59) | -4258 | 8.89 | -451 | 0.94 | 3607 | 7.53 | 47894 | 104.0 | 109.0 | 119.5 | 101.5 |
| 2024-10-30 | 15.8 (-0.2) | 11.93 (+0.7) | 6.48 (+0.45) | -900 | 2.49 | -104 | 0.29 | 2754 | 7.62 | 36161 | 111.5 | 112.0 | 115.0 | 109.0 |
| 2024-09-30 | 16.0 (+1.47) | 11.23 (-1.49) | 6.03 (+0.17) | 11639 | 22.1 | -9084 | 17.25 | 1063 | 2.02 | 52668 | 111.5 | 113.0 | 116.0 | 105.0 |
| 2024-08-30 | 14.53 (+0.12) | 12.72 (+0.74) | 5.86 (+0.05) | 2884 | 4.65 | 4484 | 7.23 | 327 | 0.53 | 62048 | 113.0 | 104.0 | 114.5 | 92.0 |
| 2024-07-31 | 14.41 (-4.86) | 11.98 (+4.97) | 5.81 (+0.17) | -33607 | 18.97 | 28952 | 16.34 | 1008 | 0.57 | 177201 | 102.5 | 116.0 | 126.5 | 99.9 |
| 2024-06-28 | 19.27 (+0.75) | 7.01 (-1.14) | 5.64 (-0.06) | 9089 | 5.51 | -6955 | 4.22 | -326 | 0.2 | 164845 | 114.0 | 114.0 | 122.5 | 107.5 |
| 2024-05-31 | 18.52 (+2.92) | 8.15 (-5.52) | 5.7 (+0.23) | 14541 | 6.68 | -33049 | 15.19 | 1684 | 0.77 | 217583 | 114.0 | 105.0 | 118.0 | 102.5 |
| 2024-04-30 | 15.6 (+1.12) | 13.67 (-2.2) | 5.47 (+0.18) | 5394 | 3.51 | -14079 | 9.16 | 1072 | 0.7 | 153709 | 105.0 | 127.0 | 131.5 | 104.0 |
| 2024-03-29 | 14.48 (-9.26) | 15.87 (+5.63) | 5.29 (-0.26) | -59542 | 9.54 | 34116 | 5.46 | -1599 | 0.26 | 624444 | 127.5 | 119.0 | 161.5 | 117.5 |
| 2024-02-29 | 23.74 (-2.32) | 10.24 (+0.41) | 5.55 (+0.01) | -14087 | 7.73 | 2504 | 1.37 | 58 | 0.03 | 182177 | 119.5 | 103.5 | 130.0 | 102.0 |
| 2024-01-31 | 26.06 (-2.13) | 9.83 (+0.68) | 5.54 (+0.18) | -12807 | 10.52 | 2733 | 2.25 | 1108 | 0.91 | 121707 | 103.0 | 111.5 | 113.5 | 102.0 |
| 2023-12-29 | 28.19 (-7.87) | 9.15 (+7.81) | 5.36 (+0.13) | -48503 | 17.03 | 47419 | 16.65 | 791 | 0.28 | 284782 | 111.0 | 102.0 | 116.5 | 99.9 |
| 2023-11-30 | 36.06 (+2.31) | 1.34 (+0.38) | 5.23 (+0.03) | 14586 | 7.33 | 2284 | 1.15 | 176 | 0.09 | 199057 | 101.5 | 72.9 | 111.0 | 72.3 |
| 2023-10-31 | 33.75 (-0.56) | 0.96 (-0.35) | 5.2 (-0.01) | -3860 | 5.75 | -771 | 1.15 | -23 | 0.03 | 67138 | 72.3 | 78.0 | 81.7 | 71.5 |
| 2023-09-28 | 34.31 (-0.81) | 1.31 (+1.19) | 5.21 (+0.18) | -4329 | 3.64 | 7191 | 6.04 | 1096 | 0.92 | 118994 | 77.6 | 71.0 | 84.7 | 69.7 |
| 2023-08-31 | 35.12 (+0.78) | 0.12 (+0.1) | 5.03 (-0.08) | 5269 | 7.73 | 634 | 0.93 | -530 | 0.78 | 68181 | 70.4 | 68.4 | 71.7 | 62.6 |
| 2023-07-31 | 34.34 (+0.86) | 0.02 (-0.37) | 5.11 (+0.02) | 5532 | 5.59 | -1668 | 1.69 | 121 | 0.12 | 98913 | 67.7 | 68.0 | 73.9 | 64.4 |
| 2023-06-30 | 33.48 (+0.94) | 0.39 (-0.01) | 5.09 (-0.05) | 4603 | 3.79 | -20 | 0.02 | -288 | 0.24 | 121337 | 66.9 | 68.9 | 76.0 | 65.0 |
| 2023-05-31 | 32.54 (+3.19) | 0.4 (-0.03) | 5.14 (+0.28) | 20757 | 11.56 | -160 | 0.09 | 2037 | 1.13 | 179593 | 69.2 | 59.6 | 69.7 | 59.1 |
| 2023-04-28 | 29.35 (+3.28) | 0.43 (+0.22) | 4.86 (-0.27) | 19735 | 17.44 | 1313 | 1.16 | -1624 | 1.43 | 113180 | 58.8 | 53.5 | 62.5 | 53.1 |
| 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 | |||
| 2023-03-31 | 26.07 (+2.88) | 0.21 (-0.03) | 5.13 (+0.2) | 17261 | 12.3 | -172 | 0.12 | 1172 | 0.84 | 140331 | 53.5 | 50.6 | 59.3 | 50.4 |
| 2023-02-24 | 23.19 (+0.84) | 0.24 (-0.16) | 4.93 (0.0) | 5391 | 25.95 | -960 | 4.62 | 0 | 0.0 | 20773 | 49.2 | 45.5 | 49.3 | 45.5 |
| 2023-01-31 | 22.35 (+0.17) | 0.4 (-0.1) | 4.93 (0.0) | 987 | 10.28 | -644 | 6.71 | 16 | 0.17 | 9597 | 45.5 | 44.0 | 46.05 | 43.65 |
| 2022-12-30 | 22.18 (-0.02) | 0.5 (-0.03) | 4.93 (-0.05) | 130 | 0.57 | -956 | 4.23 | -301 | 1.33 | 22621 | 44.15 | 43.0 | 44.95 | 41.7 |
| 2022-11-30 | 22.2 (+0.23) | 0.53 (-0.37) | 4.98 (-0.32) | 1731 | 7.36 | -2173 | 9.23 | -1902 | 8.08 | 23533 | 42.7 | 38.85 | 43.0 | 38.6 |
| 2022-10-31 | 21.97 (-0.26) | 0.9 (-0.12) | 5.3 (+0.01) | -1749 | 7.82 | -34 | 0.15 | 23 | 0.1 | 22362 | 38.95 | 41.5 | 43.35 | 38.15 |
| 2022-09-30 | 22.23 (-0.37) | 1.02 (+0.09) | 5.29 (-0.04) | -2824 | 9.45 | 566 | 1.89 | -210 | 0.7 | 29897 | 42.25 | 47.25 | 47.45 | 41.0 |
| 2022-08-31 | 22.6 (-1.89) | 0.93 (+0.71) | 5.33 (-0.44) | -10182 | 13.05 | 4256 | 5.46 | -2661 | 3.41 | 78002 | 47.6 | 47.0 | 48.8 | 44.3 |
| 2022-07-29 | 24.49 (+0.44) | 0.22 (+0.11) | 5.77 (-0.36) | 3068 | 12.83 | 657 | 2.75 | -2122 | 8.87 | 23910 | 47.1 | 40.35 | 47.15 | 39.1 |
| 2022-06-30 | 24.05 (-0.34) | 0.11 (+0.03) | 6.13 (-0.28) | -1985 | 8.1 | -13 | 0.05 | -1734 | 7.07 | 24518 | 40.35 | 45.55 | 46.35 | 40.25 |
| 2022-05-31 | 24.39 (-1.22) | 0.08 (0.0) | 6.41 (-0.58) | -5355 | 19.69 | 15 | 0.06 | -2889 | 10.62 | 27195 | 45.5 | 46.2 | 47.55 | 43.05 |
| 2022-04-29 | 25.61 (-1.14) | 0.08 (-0.02) | 6.99 (-0.2) | -7878 | 33.25 | -143 | 0.6 | -1162 | 4.9 | 23691 | 46.05 | 49.65 | 49.85 | 45.3 |
| 2022-03-31 | 26.75 (-2.57) | 0.1 (-0.01) | 7.19 (+0.68) | -15324 | 21.67 | -23 | 0.03 | 3974 | 5.62 | 70709 | 49.75 | 57.3 | 58.7 | 49.6 |
| 2022-02-25 | 29.32 (-0.4) | 0.11 (+0.01) | 6.51 (+0.19) | -1966 | 7.55 | 79 | 0.3 | 1125 | 4.32 | 26040 | 58.7 | 54.0 | 60.0 | 54.0 |
| 2022-01-26 | 29.72 (-1.24) | 0.1 (+0.01) | 6.32 (+0.49) | -7823 | 38.14 | 79 | 0.39 | 2944 | 14.35 | 20512 | 53.9 | 55.9 | 56.8 | 53.8 |
| 2021-12-30 | 30.96 (-0.35) | 0.09 (-0.38) | 5.83 (+0.31) | -2293 | 11.07 | -2278 | 11.0 | 1823 | 8.8 | 20718 | 55.7 | 53.9 | 55.9 | 53.1 |
| 2021-11-30 | 31.31 (-0.09) | 0.47 (+0.22) | 5.52 (+0.07) | -655 | 2.77 | 1300 | 5.49 | 395 | 1.67 | 23658 | 53.9 | 52.3 | 55.4 | 52.0 |
| 2021-10-29 | 31.4 (-0.13) | 0.25 (-0.02) | 5.45 (+0.05) | -919 | 6.9 | -97 | 0.73 | 323 | 2.42 | 13326 | 50.6 | 51.2 | 53.2 | 49.8 |
| 2021-09-30 | 31.53 (-0.28) | 0.27 (+0.01) | 5.4 (-0.02) | -1504 | 10.04 | 112 | 0.75 | -136 | 0.91 | 14973 | 51.7 | 52.8 | 54.1 | 50.5 |
| 2021-08-31 | 31.81 (-0.49) | 0.26 (0.0) | 5.42 (+0.04) | -2834 | 12.28 | 26 | 0.11 | 240 | 1.04 | 23072 | 52.3 | 56.1 | 56.6 | 50.7 |
| 2021-07-30 | 32.3 (+0.48) | 0.26 (-0.02) | 5.38 (+0.07) | 2574 | 5.33 | -122 | 0.25 | 405 | 0.84 | 48321 | 56.1 | 55.0 | 59.0 | 53.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 31.82 (+0.79) | 0.28 (-3.47) | 5.31 (+0.39) | 5331 | 7.7 | -23707 | 34.23 | 2293 | 3.31 | 69261 | 55.0 | 51.8 | 56.2 | 49.15 |
| 2021-05-31 | 31.03 (-1.07) | 3.75 (-0.07) | 4.92 (+0.28) | -4357 | 10.96 | -73 | 0.18 | 2089 | 5.26 | 39740 | 51.7 | 57.5 | 58.0 | 45.6 |
| 2021-04-29 | 32.1 (+1.16) | 3.82 (-0.11) | 4.64 (-0.59) | 6741 | 14.34 | -653 | 1.39 | -3480 | 7.4 | 47017 | 57.5 | 59.8 | 59.9 | 55.7 |
| 2021-03-31 | 30.94 (+0.09) | 3.93 (-0.33) | 5.23 (+0.4) | 749 | 0.58 | 285 | 0.22 | 2360 | 1.84 | 128041 | 58.6 | 57.8 | 66.8 | 55.4 |
| 2021-02-26 | 30.85 (+0.6) | 4.26 (0.0) | 4.83 (+0.08) | 3566 | 10.89 | 7 | 0.02 | 443 | 1.35 | 32731 | 56.9 | 48.1 | 56.9 | 47.3 |
| 2021-01-29 | 30.25 (+0.23) | 4.26 (+0.12) | 4.75 (-0.51) | 1655 | 6.76 | 720 | 2.94 | -2967 | 12.12 | 24486 | 48.05 | 48.8 | 49.35 | 47.5 |
| 2020-12-31 | 30.02 (+0.6) | 4.14 (-0.59) | 5.26 (-0.22) | 3927 | 11.92 | -7544 | 22.9 | -1267 | 3.85 | 32946 | 48.9 | 48.15 | 51.5 | 47.3 |
| 2020-11-30 | 29.42 (-0.38) | 4.73 (-0.17) | 5.48 (+0.31) | -2211 | 12.42 | -982 | 5.51 | 1814 | 10.19 | 17807 | 48.15 | 46.7 | 49.4 | 46.35 |
| 2020-10-30 | 29.8 (+0.25) | 4.9 (-0.06) | 5.17 (+0.65) | 922 | 3.36 | -362 | 1.32 | 3764 | 13.71 | 27447 | 47.0 | 46.15 | 49.0 | 45.5 |
| 2020-09-30 | 29.55 (-0.45) | 4.96 (-0.07) | 4.52 (+0.25) | -1535 | 3.61 | -264 | 0.62 | 1459 | 3.43 | 42487 | 45.65 | 49.0 | 50.4 | 44.45 |
| 2020-08-31 | 30.0 (+1.05) | 5.03 (+0.57) | 4.27 (-0.01) | 5884 | 6.81 | 3326 | 3.85 | -78 | 0.09 | 86459 | 48.8 | 42.15 | 52.0 | 42.0 |
| 2020-07-31 | 28.95 (-0.22) | 4.46 (-0.01) | 4.28 (-0.52) | -1744 | 4.11 | -59 | 0.14 | -2990 | 7.04 | 42447 | 42.15 | 44.0 | 45.9 | 41.55 |
| 2020-06-30 | 29.17 (+0.44) | 4.47 (-4.86) | 4.8 (-0.43) | 2232 | 2.98 | -18171 | 24.26 | -2545 | 3.4 | 74906 | 43.45 | 43.9 | 45.85 | 41.5 |
| 2020-05-29 | 28.73 (-1.44) | 9.33 (-0.13) | 5.23 (0.0) | -7319 | 23.66 | -334 | 1.08 | 268 | 0.87 | 30937 | 43.8 | 44.1 | 47.9 | 43.65 |
| 2020-04-30 | 30.17 (-0.5) | 9.46 (0.0) | 5.23 (-0.24) | -2944 | 12.46 | 35 | 0.15 | -1438 | 6.08 | 23636 | 44.5 | 42.5 | 45.4 | 41.5 |
| 2020-03-31 | 30.67 (-3.41) | 9.46 (+5.1) | 5.47 (+2.9) | -19856 | 31.67 | 303 | 0.48 | 16833 | 26.85 | 62694 | 42.25 | 48.25 | 51.3 | 38.35 |
| 2020-02-27 | 34.08 (+0.12) | 4.36 (0.0) | 2.57 (+0.86) | 840 | 2.09 | 3 | 0.01 | 4958 | 12.31 | 40274 | 48.8 | 49.2 | 53.4 | 48.45 |
| 2020-01-31 | 33.96 (+0.07) | 4.36 (-0.05) | 1.71 (+0.59) | 119 | 0.52 | -290 | 1.27 | 3439 | 15.01 | 22915 | 49.7 | 43.2 | 50.0 | 43.0 |
| 2019-12-31 | 33.89 () | 4.41 () | 1.12 () | 1159 | 45.97 | -1314 | 52.12 | -1000 | 39.67 | 2521 | 46.7 | 46.8 | 47.7 | 46.6 |
