- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.51 (-0.52) | 7.52 (+0.38) | 3.4 (+0.01) | -5818 | 58.39 | 4321 | 43.37 | 97 | 0.97 | 9964 | 114.5 | 115.5 | 116.5 | 112.5 |
| 2024-11-21 | 14.03 (-0.42) | 7.14 (+0.41) | 3.39 (+0.02) | -4853 | 49.36 | 4583 | 46.61 | 209 | 2.13 | 9832 | 114.0 | 115.0 | 116.5 | 113.5 |
| 2024-11-20 | 14.45 (-0.52) | 6.73 (+0.42) | 3.37 (0.0) | -6054 | 54.06 | 4627 | 41.32 | 101 | 0.9 | 11198 | 114.5 | 118.0 | 118.0 | 114.0 |
| 2024-11-19 | 14.97 (-0.25) | 6.31 (+0.59) | 3.37 (+0.02) | -2860 | 14.47 | 6641 | 33.6 | 207 | 1.05 | 19763 | 116.5 | 113.5 | 119.0 | 111.5 |
| 2024-11-18 | 15.22 (-0.27) | 5.72 (+0.44) | 3.35 (+0.03) | -3103 | 32.44 | 4894 | 51.17 | 325 | 3.4 | 9565 | 113.5 | 109.5 | 114.5 | 107.5 |
| 2024-11-15 | 15.49 (-0.04) | 5.28 (-0.01) | 3.32 (+0.01) | -235 | 9.49 | -107 | 4.32 | 59 | 2.38 | 2476 | 109.5 | 110.0 | 111.5 | 108.5 |
| 2024-11-14 | 15.53 (-0.04) | 5.29 (-0.02) | 3.31 (+0.01) | -168 | 5.65 | -197 | 6.63 | 153 | 5.15 | 2972 | 110.0 | 109.5 | 110.5 | 108.0 |
| 2024-11-13 | 15.57 (-0.42) | 5.31 (-0.01) | 3.3 (0.0) | -4749 | 53.14 | -112 | 1.25 | 12 | 0.13 | 8936 | 109.0 | 114.0 | 115.0 | 109.0 |
| 2024-11-12 | 15.99 (+0.04) | 5.32 (0.0) | 3.3 (+0.03) | 683 | 15.27 | 3 | 0.07 | 291 | 6.5 | 4474 | 114.5 | 113.0 | 116.5 | 112.5 |
| 2024-11-11 | 15.95 (-0.18) | 5.32 (0.0) | 3.27 (+0.02) | -1934 | 37.12 | 10 | 0.19 | 287 | 5.51 | 5210 | 113.0 | 117.0 | 118.0 | 112.0 |
| 2024-11-08 | 16.13 (-0.37) | 5.32 (+0.01) | 3.25 (0.0) | -1669 | 45.13 | 2 | 0.05 | 0 | 0.0 | 3698 | 114.5 | 117.0 | 118.0 | 114.5 |
| 2024-11-07 | 16.5 (+0.23) | 5.31 (0.0) | 3.25 (+0.01) | 2638 | 33.4 | 1 | 0.01 | 47 | 0.6 | 7898 | 117.0 | 112.0 | 119.0 | 112.0 |
| 2024-11-06 | 16.27 (-0.15) | 5.31 (+0.01) | 3.24 (-0.01) | -1976 | 14.79 | 114 | 0.85 | -49 | 0.37 | 13364 | 112.0 | 115.5 | 117.5 | 110.5 |
| 2024-11-05 | 16.42 (+0.02) | 5.3 (-0.01) | 3.25 (+0.01) | -22 | 0.77 | -10 | 0.35 | 133 | 4.68 | 2841 | 111.5 | 108.5 | 112.0 | 108.0 |
| 2024-11-04 | 16.4 (-0.07) | 5.31 (0.0) | 3.24 (+0.01) | -849 | 35.11 | -39 | 1.61 | 40 | 1.65 | 2418 | 109.5 | 111.5 | 111.5 | 108.5 |
| 2024-11-01 | 16.47 (-0.02) | 5.31 (-0.01) | 3.23 (+0.02) | 322 | 13.7 | -51 | 2.17 | 221 | 9.4 | 2350 | 111.5 | 107.5 | 111.5 | 106.5 |
| 2024-10-30 | 16.49 (0.0) | 5.32 (0.0) | 3.21 (+0.01) | -2 | 0.16 | -14 | 1.13 | 161 | 13.0 | 1238 | 109.5 | 110.5 | 111.0 | 109.5 |
| 2024-10-29 | 16.49 (-0.09) | 5.32 (+0.01) | 3.2 (+0.03) | -1091 | 28.61 | 11 | 0.29 | 249 | 6.53 | 3813 | 109.5 | 112.5 | 113.0 | 109.0 |
| 2024-10-28 | 16.58 (+0.01) | 5.31 (-0.01) | 3.17 (0.0) | -12 | 0.75 | -65 | 4.04 | 83 | 5.16 | 1610 | 112.5 | 114.5 | 114.5 | 112.0 |
| 2024-10-25 | 16.57 (+0.01) | 5.32 (-0.01) | 3.17 (+0.01) | 148 | 6.92 | -122 | 5.7 | 28 | 1.31 | 2140 | 113.5 | 113.0 | 115.0 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-24 | 16.56 (-0.04) | 5.33 (0.0) | 3.16 (+0.01) | -260 | 10.46 | -1 | 0.04 | 110 | 4.42 | 2486 | 112.0 | 115.0 | 115.5 | 112.0 |
| 2024-10-23 | 16.6 (0.0) | 5.33 (-0.01) | 3.15 (0.0) | -138 | 6.07 | -90 | 3.96 | 101 | 4.44 | 2273 | 115.5 | 115.0 | 116.0 | 114.0 |
| 2024-10-22 | 16.6 (-0.01) | 5.34 (-0.01) | 3.15 (0.0) | -29 | 1.1 | -71 | 2.7 | -55 | 2.09 | 2633 | 115.0 | 114.0 | 116.0 | 113.0 |
| 2024-10-21 | 16.61 (-0.08) | 5.35 (+0.52) | 3.15 (+0.02) | -548 | 11.53 | -2 | 0.04 | 211 | 4.44 | 4752 | 114.0 | 113.5 | 117.0 | 113.0 |
| 2024-10-18 | 16.69 (-0.1) | 4.83 (0.0) | 3.13 (+0.01) | -1338 | 34.2 | -35 | 0.89 | 109 | 2.79 | 3912 | 112.5 | 114.5 | 114.5 | 111.5 |
| 2024-10-17 | 16.79 (-0.05) | 4.83 (0.0) | 3.12 (+0.03) | -347 | 9.74 | -33 | 0.93 | 330 | 9.26 | 3563 | 113.0 | 112.5 | 116.0 | 112.5 |
| 2024-10-16 | 16.84 (-0.29) | 4.83 (-0.02) | 3.09 (+0.04) | -2721 | 46.6 | -177 | 3.03 | 464 | 7.95 | 5839 | 112.0 | 114.5 | 115.0 | 112.0 |
| 2024-10-15 | 17.13 (+0.11) | 4.85 (0.0) | 3.05 (+0.01) | 1254 | 19.85 | 0 | 0.0 | 63 | 1.0 | 6316 | 116.0 | 114.0 | 116.5 | 113.5 |
| 2024-10-14 | 17.02 (-0.12) | 4.85 (0.0) | 3.04 (+0.01) | -1252 | 10.71 | 7 | 0.06 | 137 | 1.17 | 11690 | 113.5 | 117.0 | 118.0 | 112.5 |
| 2024-10-11 | 17.14 (+0.12) | 4.85 (+0.02) | 3.03 (+0.03) | 1468 | 12.86 | 144 | 1.26 | 396 | 3.47 | 11415 | 114.0 | 107.5 | 115.5 | 107.5 |
| 2024-10-09 | 17.02 (-0.08) | 4.83 (0.0) | 3.0 (+0.01) | -862 | 24.02 | -1 | 0.03 | 55 | 1.53 | 3589 | 106.0 | 107.5 | 109.5 | 106.0 |
| 2024-10-08 | 17.1 (-0.05) | 4.83 (0.0) | 2.99 (+0.04) | -743 | 8.55 | 100 | 1.15 | 436 | 5.01 | 8695 | 107.0 | 108.0 | 112.5 | 106.5 |
| 2024-10-07 | 17.15 (-0.06) | 4.83 (+0.01) | 2.95 (+0.02) | -779 | 29.17 | 0 | 0.0 | 226 | 8.46 | 2671 | 106.0 | 105.5 | 106.0 | 103.5 |
| 2024-10-04 | 17.21 (-0.07) | 4.82 (+0.01) | 2.93 (+0.03) | -1400 | 48.68 | 175 | 6.08 | 332 | 11.54 | 2876 | 105.0 | 106.5 | 108.0 | 104.5 |
| 2024-10-01 | 17.28 (-0.04) | 4.81 (0.0) | 2.9 (+0.02) | -416 | 32.4 | 0 | 0.0 | 216 | 16.82 | 1284 | 105.5 | 107.0 | 107.0 | 105.0 |
| 2024-09-30 | 17.32 (-0.06) | 4.81 (+0.02) | 2.88 (0.0) | -710 | 27.96 | 223 | 8.78 | 80 | 3.15 | 2539 | 105.5 | 107.0 | 110.5 | 105.5 |
| 2024-09-27 | 17.38 (+0.1) | 4.79 (0.0) | 2.88 (+0.02) | 1131 | 21.45 | 15 | 0.28 | 170 | 3.22 | 5273 | 107.5 | 103.5 | 110.0 | 103.5 |
| 2024-09-26 | 17.28 (-0.03) | 4.79 (-0.13) | 2.86 (+0.01) | 50 | 1.51 | -1438 | 43.46 | 121 | 3.66 | 3309 | 102.5 | 104.5 | 105.0 | 102.5 |
| 2024-09-25 | 17.31 (+0.18) | 4.92 (-0.12) | 2.85 (+0.01) | 1517 | 38.55 | -1415 | 35.96 | 83 | 2.11 | 3935 | 103.5 | 104.5 | 106.0 | 103.5 |
| 2024-09-24 | 17.13 (+0.01) | 5.04 (-0.18) | 2.84 (0.0) | 35 | 0.75 | -1945 | 41.41 | 58 | 1.23 | 4697 | 103.0 | 106.0 | 106.0 | 103.0 |
| 2024-09-23 | 17.12 (+0.09) | 5.22 (-0.18) | 2.84 (+0.01) | 1046 | 24.55 | -1978 | 46.43 | 135 | 3.17 | 4260 | 105.5 | 106.0 | 107.0 | 105.0 |
| 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 | |||
| 2024-09-20 | 17.03 (-0.02) | 5.4 (-0.13) | 2.83 (0.0) | -240 | 5.83 | -1456 | 35.37 | 7 | 0.17 | 4116 | 105.5 | 109.0 | 109.5 | 105.5 |
| 2024-09-19 | 17.05 (+0.02) | 5.53 (0.0) | 2.83 (+0.01) | 209 | 10.56 | 6 | 0.3 | 108 | 5.45 | 1980 | 108.5 | 106.0 | 108.5 | 105.5 |
| 2024-09-18 | 17.03 (0.0) | 5.53 (+0.01) | 2.82 (-0.01) | -873 | 40.4 | 2 | 0.09 | -183 | 8.47 | 2161 | 106.0 | 107.5 | 107.5 | 106.0 |
| 2024-09-16 | 17.03 (-0.03) | 5.52 (-0.01) | 2.83 (0.0) | -415 | 19.84 | 2 | 0.1 | 26 | 1.24 | 2092 | 107.5 | 107.5 | 108.5 | 105.0 |
| 2024-09-13 | 17.06 (-0.01) | 5.53 (0.0) | 2.83 (0.0) | -53 | 3.54 | 0 | 0.0 | 30 | 2.01 | 1496 | 108.0 | 107.5 | 109.0 | 107.0 |
| 2024-09-12 | 17.07 (-0.01) | 5.53 (0.0) | 2.83 (+0.01) | 47 | 2.67 | 0 | 0.0 | 75 | 4.26 | 1759 | 106.5 | 106.0 | 107.0 | 104.5 |
| 2024-09-11 | 17.08 (0.0) | 5.53 (0.0) | 2.82 (0.0) | -540 | 27.59 | -11 | 0.56 | 17 | 0.87 | 1957 | 104.0 | 106.0 | 106.0 | 103.5 |
| 2024-09-10 | 17.08 (-0.06) | 5.53 (0.0) | 2.82 (+0.01) | -550 | 24.03 | -47 | 2.05 | 139 | 6.07 | 2289 | 105.0 | 106.5 | 108.0 | 104.5 |
| 2024-09-09 | 17.14 (-0.08) | 5.53 (+0.04) | 2.81 (+0.02) | -902 | 28.23 | 407 | 12.74 | 226 | 7.07 | 3195 | 106.5 | 100.0 | 107.0 | 100.0 |
| 2024-09-06 | 17.22 (-0.02) | 5.49 (-0.06) | 2.79 (+0.01) | -288 | 13.14 | -597 | 27.24 | 26 | 1.19 | 2192 | 105.5 | 106.0 | 107.0 | 104.5 |
| 2024-09-05 | 17.24 (-0.05) | 5.55 (-0.01) | 2.78 (-0.01) | -477 | 13.96 | -74 | 2.17 | -26 | 0.76 | 3417 | 106.5 | 110.0 | 111.0 | 106.0 |
| 2024-09-04 | 17.29 (-0.06) | 5.56 (+0.01) | 2.79 (+0.02) | -764 | 13.31 | 50 | 0.87 | 161 | 2.8 | 5741 | 109.5 | 110.0 | 112.0 | 106.0 |
| 2024-09-03 | 17.35 (-0.03) | 5.55 (+0.02) | 2.77 (0.0) | -261 | 12.78 | 189 | 9.25 | 32 | 1.57 | 2043 | 115.0 | 116.5 | 116.5 | 114.5 |
| 2024-09-02 | 17.38 (-0.03) | 5.53 (0.0) | 2.77 (0.0) | -367 | 21.34 | 0 | 0.0 | -31 | 1.8 | 1720 | 116.5 | 121.0 | 121.0 | 116.0 |
| 2024-08-30 | 17.41 (-0.05) | 5.53 (+0.02) | 2.77 (-0.01) | -575 | 13.01 | 259 | 5.86 | -62 | 1.4 | 4420 | 118.0 | 118.5 | 121.0 | 117.5 |
| 2024-08-29 | 17.46 (-0.08) | 5.51 (0.0) | 2.78 (+0.01) | -752 | 25.84 | 0 | 0.0 | 53 | 1.82 | 2910 | 118.0 | 118.0 | 119.0 | 116.5 |
| 2024-08-28 | 17.54 (-0.06) | 5.51 (0.0) | 2.77 (-0.02) | -642 | 18.46 | 0 | 0.0 | -148 | 4.26 | 3477 | 116.5 | 118.5 | 120.0 | 116.5 |
| 2024-08-27 | 17.6 (-0.13) | 5.51 (+0.1) | 2.79 (+0.02) | -1488 | 23.95 | 1060 | 17.06 | 124 | 2.0 | 6212 | 118.0 | 116.5 | 118.5 | 115.0 |
| 2024-08-26 | 17.73 (+0.03) | 5.41 (+0.09) | 2.77 (+0.02) | -1127 | 8.6 | 1029 | 7.85 | 307 | 2.34 | 13103 | 117.0 | 111.5 | 120.0 | 111.0 |
| 2024-08-23 | 17.7 (+0.01) | 5.32 (0.0) | 2.75 (0.0) | 177 | 8.37 | 66 | 3.12 | 29 | 1.37 | 2114 | 110.0 | 109.5 | 110.0 | 107.5 |
| 2024-08-22 | 17.69 (-0.03) | 5.32 (0.0) | 2.75 (+0.01) | -323 | 11.23 | 2 | 0.07 | 46 | 1.6 | 2875 | 109.5 | 109.0 | 111.5 | 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 | |||
| 2024-08-21 | 17.72 (-0.06) | 5.32 (0.0) | 2.74 (-0.02) | -636 | 29.51 | 1 | 0.05 | -192 | 8.91 | 2155 | 110.0 | 112.0 | 112.0 | 109.5 |
| 2024-08-20 | 17.78 (+0.03) | 5.32 (+0.03) | 2.76 (0.0) | 422 | 10.58 | 289 | 7.25 | 28 | 0.7 | 3988 | 111.0 | 109.0 | 113.0 | 109.0 |
| 2024-08-19 | 17.75 (-0.13) | 5.29 (-0.05) | 2.76 (+0.01) | -1554 | 34.3 | -550 | 12.14 | 24 | 0.53 | 4531 | 108.0 | 111.5 | 112.0 | 108.0 |
| 2024-08-16 | 17.88 (+0.07) | 5.34 (+0.03) | 2.75 (0.0) | 722 | 17.99 | 318 | 7.92 | 71 | 1.77 | 4013 | 111.5 | 111.5 | 112.5 | 110.0 |
| 2024-08-15 | 17.81 (0.0) | 5.31 (-0.01) | 2.75 (+0.01) | 76 | 3.01 | -44 | 1.74 | 49 | 1.94 | 2526 | 109.5 | 109.5 | 111.0 | 108.5 |
| 2024-08-14 | 17.81 (-0.08) | 5.32 (-0.05) | 2.74 (-0.02) | -180 | 3.47 | -589 | 11.35 | -170 | 3.28 | 5190 | 109.5 | 110.5 | 111.0 | 108.0 |
| 2024-08-13 | 17.89 (-0.11) | 5.37 (+0.01) | 2.76 (+0.01) | -1546 | 23.02 | 142 | 2.11 | 49 | 0.73 | 6716 | 110.0 | 108.0 | 111.0 | 106.5 |
| 2024-08-12 | 18.0 (-0.04) | 5.36 (+0.09) | 2.75 (0.0) | -238 | 4.91 | 915 | 18.89 | 58 | 1.2 | 4844 | 106.5 | 104.0 | 108.0 | 103.0 |
| 2024-08-09 | 18.04 (-0.35) | 5.27 (+0.06) | 2.75 (-0.02) | -1813 | 19.75 | 728 | 7.93 | -286 | 3.12 | 9178 | 103.5 | 105.5 | 107.0 | 103.0 |
| 2024-08-08 | 18.39 (-0.12) | 5.21 (+0.09) | 2.77 (+0.01) | -1658 | 15.78 | 1007 | 9.58 | 208 | 1.98 | 10510 | 102.0 | 100.5 | 103.5 | 99.5 |
| 2024-08-07 | 18.51 (+0.03) | 5.12 (-0.01) | 2.76 (-0.01) | 887 | 16.87 | -97 | 1.85 | -137 | 2.61 | 5257 | 99.0 | 94.0 | 99.0 | 94.0 |
| 2024-08-06 | 18.48 (+0.2) | 5.13 (+0.01) | 2.77 (+0.02) | 1763 | 21.55 | 23 | 0.28 | 153 | 1.87 | 8182 | 90.0 | 90.5 | 92.5 | 83.1 |
| 2024-08-05 | 18.28 (-0.05) | 5.12 (+0.01) | 2.75 (+0.02) | -573 | 8.53 | 137 | 2.04 | 216 | 3.22 | 6715 | 90.0 | 93.0 | 94.1 | 90.0 |
| 2024-08-02 | 18.33 (-0.14) | 5.11 (0.0) | 2.73 (+0.01) | -1550 | 37.6 | 0 | 0.0 | 155 | 3.76 | 4122 | 100.0 | 103.5 | 103.5 | 100.0 |
| 2024-08-01 | 18.47 (-0.01) | 5.11 (-0.03) | 2.72 (0.0) | 208 | 7.61 | -268 | 9.8 | -19 | 0.69 | 2735 | 105.5 | 105.5 | 106.5 | 104.5 |
| 2024-07-31 | 18.48 (0.0) | 5.14 (+0.01) | 2.72 (0.0) | 257 | 9.37 | 119 | 4.34 | 10 | 0.36 | 2742 | 104.0 | 103.5 | 104.5 | 102.5 |
| 2024-07-30 | 18.48 (+0.16) | 5.13 (-0.01) | 2.72 (+0.02) | 1828 | 25.72 | -164 | 2.31 | 208 | 2.93 | 7106 | 104.0 | 104.5 | 105.5 | 101.0 |
| 2024-07-29 | 18.32 (+0.03) | 5.14 (+0.03) | 2.7 (+0.01) | 459 | 7.53 | 412 | 6.76 | 181 | 2.97 | 6095 | 104.0 | 108.5 | 110.5 | 104.0 |
| 2024-07-26 | 18.29 (-0.15) | 5.11 (+0.04) | 2.69 (+0.01) | -749 | 11.48 | 383 | 5.87 | 134 | 2.05 | 6523 | 107.5 | 111.0 | 111.0 | 107.0 |
| 2024-07-23 | 18.44 (0.0) | 5.07 (+0.02) | 2.68 (+0.01) | -28 | 1.21 | 221 | 9.58 | 90 | 3.9 | 2306 | 114.5 | 114.0 | 115.0 | 113.0 |
| 2024-07-22 | 18.44 (-0.06) | 5.05 (+0.37) | 2.67 (+0.03) | -706 | 13.89 | 832 | 16.37 | 254 | 5.0 | 5081 | 113.0 | 115.5 | 116.0 | 110.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-19 | 18.5 (-0.05) | 4.68 (0.0) | 2.64 (+0.01) | -603 | 24.37 | 98 | 3.96 | 192 | 7.76 | 2474 | 115.5 | 116.5 | 118.0 | 115.0 |
| 2024-07-18 | 18.55 (-0.06) | 4.68 (+0.02) | 2.63 (+0.01) | -717 | 17.69 | 214 | 5.28 | 74 | 1.83 | 4054 | 117.0 | 117.0 | 117.0 | 114.5 |
| 2024-07-17 | 18.61 (-0.05) | 4.66 (0.0) | 2.62 (+0.01) | -362 | 12.67 | -17 | 0.6 | 65 | 2.28 | 2857 | 118.0 | 118.0 | 121.0 | 117.5 |
| 2024-07-16 | 18.66 (-0.12) | 4.66 (0.0) | 2.61 (+0.01) | -903 | 36.98 | 20 | 0.82 | 188 | 7.7 | 2442 | 118.0 | 119.5 | 120.0 | 118.0 |
| 2024-07-15 | 18.78 (-0.06) | 4.66 (0.0) | 2.6 (+0.03) | -592 | 23.53 | -26 | 1.03 | 335 | 13.31 | 2516 | 119.0 | 121.0 | 121.0 | 118.5 |
| 2024-07-12 | 18.84 (-0.04) | 4.66 (-0.01) | 2.57 (+0.03) | -456 | 14.07 | -96 | 2.96 | 263 | 8.12 | 3240 | 121.0 | 121.0 | 122.0 | 119.5 |
| 2024-07-11 | 18.88 (+0.03) | 4.67 (0.0) | 2.54 (0.0) | 523 | 17.3 | 2 | 0.07 | -6 | 0.2 | 3023 | 121.5 | 121.0 | 122.5 | 119.5 |
| 2024-07-10 | 18.85 (-0.06) | 4.67 (0.0) | 2.54 (0.0) | -352 | 9.79 | 5 | 0.14 | 80 | 2.23 | 3594 | 120.0 | 120.5 | 122.5 | 119.5 |
| 2024-07-09 | 18.91 (-0.02) | 4.67 (0.0) | 2.54 (+0.02) | -279 | 11.06 | -2 | 0.08 | 176 | 6.98 | 2523 | 120.5 | 119.5 | 121.0 | 118.0 |
| 2024-07-08 | 18.93 (+0.02) | 4.67 (0.0) | 2.52 (-0.01) | 214 | 7.0 | 6 | 0.2 | -64 | 2.09 | 3055 | 119.0 | 119.5 | 120.0 | 117.5 |
| 2024-07-05 | 18.91 (+0.09) | 4.67 (-0.12) | 2.53 (+0.01) | 958 | 22.59 | -1348 | 31.79 | 41 | 0.97 | 4240 | 119.5 | 120.5 | 121.5 | 119.0 |
| 2024-07-04 | 18.82 (-0.03) | 4.79 (-0.09) | 2.52 (-0.01) | -230 | 3.58 | -997 | 15.51 | -59 | 0.92 | 6429 | 120.0 | 123.5 | 123.5 | 119.5 |
| 2024-07-03 | 18.85 (-0.01) | 4.88 (0.0) | 2.53 (+0.02) | -39 | 1.45 | 3 | 0.11 | 169 | 6.28 | 2692 | 122.5 | 123.5 | 124.5 | 122.0 |
| 2024-07-02 | 18.86 (-0.31) | 4.88 (0.0) | 2.51 (+0.01) | -1174 | 22.11 | 0 | 0.0 | 187 | 3.52 | 5311 | 122.5 | 125.5 | 127.0 | 121.5 |
| 2024-07-01 | 19.17 (+0.01) | 4.88 (0.0) | 2.5 (+0.02) | -28 | 0.76 | 1 | 0.03 | 238 | 6.47 | 3679 | 123.5 | 125.0 | 125.0 | 123.0 |
| 2024-06-28 | 19.16 (+0.11) | 4.88 (+0.01) | 2.48 (+0.01) | 1183 | 18.92 | 3 | 0.05 | 74 | 1.18 | 6254 | 124.0 | 123.0 | 125.5 | 122.5 |
| 2024-06-27 | 19.05 (-0.47) | 4.87 (+0.2) | 2.47 (0.0) | -5205 | 46.44 | 2270 | 20.25 | -20 | 0.18 | 11209 | 122.5 | 124.5 | 126.5 | 121.0 |
| 2024-06-26 | 19.52 (-0.27) | 4.67 (+0.2) | 2.47 (0.0) | -3182 | 18.43 | 2280 | 13.21 | 45 | 0.26 | 17265 | 125.0 | 123.0 | 128.5 | 122.0 |
| 2024-06-25 | 19.79 (-0.47) | 4.47 (+0.25) | 2.47 (+0.03) | -5388 | 34.08 | 2773 | 17.54 | 279 | 1.76 | 15809 | 122.0 | 121.0 | 124.5 | 118.5 |
| 2024-06-24 | 20.26 (-0.58) | 4.22 (+0.37) | 2.44 (+0.01) | -6722 | 32.08 | 4100 | 19.57 | 133 | 0.63 | 20952 | 121.0 | 118.5 | 125.0 | 117.5 |
| 2024-06-21 | 20.84 (-0.43) | 3.85 (+0.23) | 2.43 (0.0) | -4757 | 38.41 | 2640 | 21.32 | 37 | 0.3 | 12384 | 117.5 | 116.5 | 119.0 | 114.5 |
| 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 | |||
| 2024-06-20 | 21.27 (0.0) | 3.62 (0.0) | 2.43 (0.0) | 49 | 2.0 | -30 | 1.22 | 3 | 0.12 | 2451 | 117.0 | 115.5 | 117.0 | 115.5 |
| 2024-06-19 | 21.27 (-0.31) | 3.62 (-0.01) | 2.43 (-0.03) | -3506 | 36.57 | -128 | 1.34 | -414 | 4.32 | 9587 | 115.0 | 115.5 | 119.0 | 115.0 |
| 2024-06-18 | 21.58 (0.0) | 3.63 (-0.03) | 2.46 (0.0) | -34 | 1.4 | -297 | 12.24 | -2 | 0.08 | 2427 | 115.0 | 115.0 | 115.5 | 114.0 |
| 2024-06-17 | 21.58 (-0.06) | 3.66 (0.0) | 2.46 (-0.01) | -679 | 21.83 | -25 | 0.8 | -88 | 2.83 | 3110 | 114.5 | 114.5 | 115.0 | 113.0 |
| 2024-06-14 | 21.64 (+0.01) | 3.66 (0.0) | 2.47 (-0.01) | 101 | 1.63 | -35 | 0.56 | -68 | 1.1 | 6197 | 114.5 | 114.0 | 115.0 | 112.0 |
| 2024-06-13 | 21.63 (-0.09) | 3.66 (0.0) | 2.48 (0.0) | -837 | 14.67 | -36 | 0.63 | -26 | 0.46 | 5705 | 113.0 | 115.0 | 115.5 | 112.5 |
| 2024-06-12 | 21.72 (0.0) | 3.66 (0.0) | 2.48 (0.0) | -48 | 1.38 | 0 | 0.0 | -45 | 1.3 | 3474 | 114.5 | 115.0 | 116.0 | 113.0 |
| 2024-06-11 | 21.72 (-0.01) | 3.66 (-0.01) | 2.48 (-0.01) | -16 | 0.44 | 1 | 0.03 | -61 | 1.67 | 3658 | 114.5 | 115.5 | 116.5 | 114.0 |
| 2024-06-07 | 21.73 (-0.12) | 3.67 (-0.05) | 2.49 (-0.01) | -1412 | 21.87 | -616 | 9.54 | -80 | 1.24 | 6455 | 115.0 | 116.0 | 117.0 | 114.0 |
| 2024-06-06 | 21.85 (-0.12) | 3.72 (0.0) | 2.5 (0.0) | -1103 | 37.3 | 2 | 0.07 | -40 | 1.35 | 2957 | 115.5 | 118.0 | 118.5 | 115.5 |
| 2024-06-05 | 21.97 (-0.05) | 3.72 (0.0) | 2.5 (0.0) | -38 | 1.78 | 4 | 0.19 | -16 | 0.75 | 2131 | 117.0 | 117.0 | 118.5 | 116.0 |
| 2024-06-04 | 22.02 (-0.07) | 3.72 (0.0) | 2.5 (0.0) | -825 | 24.23 | 0 | 0.0 | 23 | 0.68 | 3405 | 116.5 | 117.5 | 119.5 | 116.0 |
| 2024-06-03 | 22.09 (+0.16) | 3.72 (-0.24) | 2.5 (+0.01) | 1953 | 22.68 | -2671 | 31.02 | 61 | 0.71 | 8611 | 117.5 | 117.0 | 119.0 | 115.0 |
| 2024-05-31 | 21.93 (+0.35) | 3.96 (-0.41) | 2.49 (-0.06) | 3896 | 47.52 | -4593 | 56.02 | -654 | 7.98 | 8199 | 115.5 | 117.5 | 118.0 | 115.5 |
| 2024-05-30 | 21.58 (+0.17) | 4.37 (-0.43) | 2.55 (0.0) | 1893 | 25.21 | -4749 | 63.24 | -8 | 0.11 | 7509 | 116.0 | 119.5 | 120.0 | 116.0 |
| 2024-05-29 | 21.41 (-0.04) | 4.8 (-0.05) | 2.55 (-0.02) | -896 | 17.59 | -655 | 12.86 | -187 | 3.67 | 5093 | 120.0 | 123.0 | 123.5 | 119.5 |
| 2024-05-28 | 21.45 (+0.02) | 4.85 (-0.07) | 2.57 (+0.01) | 357 | 5.33 | -685 | 10.22 | 63 | 0.94 | 6702 | 121.5 | 119.5 | 122.5 | 119.0 |
| 2024-05-27 | 21.43 (+0.03) | 4.92 (-0.1) | 2.56 (-0.01) | 372 | 9.18 | -1219 | 30.08 | -85 | 2.1 | 4053 | 118.5 | 119.0 | 119.5 | 116.5 |
| 2024-05-24 | 21.4 (-0.04) | 5.02 (-0.07) | 2.57 (0.0) | -294 | 7.81 | -691 | 18.37 | -11 | 0.29 | 3762 | 118.0 | 117.0 | 118.5 | 115.0 |
| 2024-05-23 | 21.44 (+0.01) | 5.09 (-0.03) | 2.57 (-0.01) | 108 | 2.14 | -345 | 6.85 | -119 | 2.36 | 5036 | 117.5 | 117.5 | 118.0 | 116.0 |
| 2024-05-22 | 21.43 (+0.01) | 5.12 (-0.17) | 2.58 (-0.01) | 146 | 1.33 | -1941 | 17.68 | -27 | 0.25 | 10976 | 118.0 | 121.0 | 121.0 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-21 | 21.42 (+0.07) | 5.29 (-0.13) | 2.59 (-0.06) | 843 | 11.15 | -1403 | 18.56 | -734 | 9.71 | 7558 | 120.0 | 121.5 | 122.5 | 119.0 |
| 2024-05-20 | 21.35 (-0.14) | 5.42 (-0.01) | 2.65 (0.0) | -1386 | 31.99 | -119 | 2.75 | 22 | 0.51 | 4333 | 121.5 | 122.5 | 123.5 | 121.5 |
| 2024-05-17 | 21.49 (+0.06) | 5.43 (-0.01) | 2.65 (+0.01) | -646 | 14.54 | -197 | 4.43 | 129 | 2.9 | 4443 | 122.5 | 123.5 | 124.5 | 122.0 |
| 2024-05-16 | 21.43 (-0.22) | 5.44 (-0.02) | 2.64 (0.0) | -45 | 0.75 | -200 | 3.31 | 27 | 0.45 | 6040 | 123.0 | 126.0 | 126.5 | 122.5 |
| 2024-05-15 | 21.65 (-0.09) | 5.46 (+0.03) | 2.64 (0.0) | -185 | 2.05 | 335 | 3.72 | 8 | 0.09 | 9003 | 124.5 | 124.5 | 127.0 | 124.0 |
| 2024-05-14 | 21.74 (0.0) | 5.43 (+0.05) | 2.64 (0.0) | 471 | 5.24 | 559 | 6.22 | -27 | 0.3 | 8985 | 123.5 | 122.0 | 125.0 | 122.0 |
| 2024-05-13 | 21.74 (+0.12) | 5.38 (-0.37) | 2.64 (+0.01) | 1381 | 9.92 | -4052 | 29.1 | 114 | 0.82 | 13926 | 121.5 | 122.0 | 125.5 | 120.5 |
| 2024-05-10 | 21.62 (+0.18) | 5.75 (-0.37) | 2.63 (+0.03) | 1148 | 4.76 | -4190 | 17.36 | 328 | 1.36 | 24133 | 121.5 | 124.5 | 125.5 | 120.0 |
| 2024-05-09 | 21.44 (-0.89) | 6.12 (-0.18) | 2.6 (+0.09) | -9993 | 26.54 | -1982 | 5.26 | 943 | 2.5 | 37653 | 122.5 | 134.0 | 134.0 | 122.0 |
| 2024-05-08 | 22.33 (-0.52) | 6.3 (-0.02) | 2.51 (-0.1) | -4756 | 17.88 | -216 | 0.81 | -1079 | 4.06 | 26605 | 135.5 | 135.5 | 138.0 | 135.5 |
| 2024-05-07 | 22.85 (-0.06) | 6.32 (-0.05) | 2.61 (-0.01) | 475 | 7.17 | -613 | 9.26 | -91 | 1.37 | 6623 | 150.5 | 151.5 | 152.5 | 147.0 |
| 2024-05-06 | 22.91 (+0.02) | 6.37 (-0.06) | 2.62 (-0.03) | 205 | 2.89 | -659 | 9.29 | -332 | 4.68 | 7096 | 151.0 | 152.5 | 154.5 | 148.5 |
| 2024-05-03 | 22.89 (-0.44) | 6.43 (-0.01) | 2.65 (-0.01) | -998 | 15.87 | -89 | 1.41 | -96 | 1.53 | 6290 | 150.0 | 153.5 | 156.5 | 149.5 |
| 2024-05-02 | 23.33 (-0.69) | 6.44 (0.0) | 2.66 (+0.02) | 529 | 8.34 | 0 | 0.0 | 226 | 3.56 | 6346 | 152.5 | 148.5 | 153.0 | 148.0 |
| 2024-04-30 | 24.02 (+0.07) | 6.44 (-0.06) | 2.64 (+0.07) | 180 | 1.81 | -630 | 6.35 | 695 | 7.0 | 9927 | 150.0 | 145.0 | 153.0 | 142.5 |
| 2024-04-29 | 23.95 (+0.02) | 6.5 (-0.06) | 2.57 (+0.04) | 373 | 6.01 | -661 | 10.65 | 476 | 7.67 | 6209 | 144.0 | 144.0 | 148.0 | 142.5 |
| 2024-04-26 | 23.93 (-0.21) | 6.56 (-0.08) | 2.53 (+0.03) | -1155 | 14.02 | -950 | 11.53 | 314 | 3.81 | 8237 | 142.5 | 147.0 | 147.0 | 142.0 |
| 2024-04-25 | 24.14 (-0.24) | 6.64 (0.0) | 2.5 (+0.01) | -1745 | 34.62 | -25 | 0.5 | 92 | 1.83 | 5041 | 145.5 | 148.0 | 148.0 | 144.5 |
| 2024-04-24 | 24.38 (0.0) | 6.64 (-0.14) | 2.49 (+0.04) | 17 | 0.2 | -1523 | 17.88 | 525 | 6.16 | 8517 | 150.5 | 149.0 | 151.0 | 147.5 |
| 2024-04-23 | 24.38 (-0.13) | 6.78 (-0.02) | 2.45 (+0.02) | 273 | 3.14 | -278 | 3.2 | 225 | 2.59 | 8682 | 147.0 | 149.0 | 150.5 | 145.0 |
| 2024-04-22 | 24.51 (-0.12) | 6.8 (+0.09) | 2.43 (-0.02) | 18 | 0.16 | 660 | 6.03 | -220 | 2.01 | 10953 | 145.0 | 150.5 | 153.5 | 144.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-19 | 24.63 (+0.12) | 6.71 (0.0) | 2.45 (-0.04) | 393 | 1.61 | -62 | 0.25 | -449 | 1.84 | 24393 | 152.0 | 155.0 | 155.0 | 145.0 |
| 2024-04-18 | 24.51 (+7.53) | 6.71 (-0.01) | 2.49 (+0.03) | 149 | 0.92 | -82 | 0.5 | 254 | 1.56 | 16265 | 161.0 | 161.0 | 166.5 | 159.5 |
| 2024-04-17 | 16.98 (-0.17) | 6.72 (0.0) | 2.46 (+0.09) | -2260 | 14.94 | -8 | 0.05 | 1022 | 6.75 | 15130 | 162.0 | 154.5 | 164.0 | 154.0 |
| 2024-04-16 | 17.15 (-0.32) | 6.72 (+0.02) | 2.37 (+0.04) | -1728 | 12.04 | 185 | 1.29 | 510 | 3.55 | 14352 | 151.0 | 156.5 | 156.5 | 149.5 |
| 2024-04-15 | 17.47 (-1.47) | 6.7 (-0.62) | 2.33 (-0.26) | -1399 | 8.64 | -50 | 0.31 | -478 | 2.95 | 16189 | 159.0 | 163.0 | 164.5 | 158.0 |
| 2024-04-12 | 18.94 (-0.3) | 7.32 (+0.16) | 2.59 (+0.1) | -2802 | 8.07 | 1617 | 4.66 | 998 | 2.88 | 34712 | 165.5 | 157.0 | 167.0 | 155.0 |
| 2024-04-11 | 19.24 (-0.69) | 7.16 (+0.22) | 2.49 (+0.22) | -6444 | 8.97 | 2250 | 3.13 | 2266 | 3.15 | 71845 | 158.0 | 158.5 | 162.5 | 149.0 |
| 2024-04-10 | 19.93 (+0.06) | 6.94 (-0.02) | 2.27 (0.0) | 57 | 0.48 | -257 | 2.15 | -38 | 0.32 | 11976 | 149.0 | 149.0 | 149.0 | 147.5 |
| 2024-04-09 | 19.87 (-0.13) | 6.96 (-0.05) | 2.27 (-0.03) | -1446 | 12.13 | -426 | 3.57 | -269 | 2.26 | 11923 | 135.5 | 139.0 | 139.0 | 135.0 |
| 2024-04-08 | 20.0 (-0.48) | 7.01 (-0.03) | 2.3 (0.0) | -5318 | 33.85 | -318 | 2.02 | -41 | 0.26 | 15710 | 138.5 | 143.0 | 144.0 | 138.0 |
| 2024-04-03 | 20.48 (-0.57) | 7.04 (-0.03) | 2.3 (0.0) | -6634 | 37.68 | -357 | 2.03 | 34 | 0.19 | 17605 | 140.5 | 145.0 | 150.0 | 140.5 |
| 2024-04-02 | 21.05 (-0.16) | 7.07 (-0.09) | 2.3 (0.0) | -2628 | 25.96 | -848 | 8.38 | 8 | 0.08 | 10124 | 142.0 | 142.5 | 144.5 | 141.0 |
| 2024-04-01 | 21.21 (+0.3) | 7.16 (-0.33) | 2.3 (-0.04) | 780 | 5.31 | -3437 | 23.39 | -461 | 3.14 | 14694 | 141.5 | 147.5 | 148.0 | 141.5 |
| 2024-03-29 | 20.91 (+0.03) | 7.49 (-0.11) | 2.34 (-0.02) | -371 | 4.22 | -1107 | 12.58 | -179 | 2.03 | 8799 | 147.5 | 150.0 | 151.5 | 146.5 |
| 2024-03-28 | 20.88 (+0.04) | 7.6 (+0.02) | 2.36 (-0.01) | -924 | 11.63 | 180 | 2.27 | -137 | 1.72 | 7947 | 150.0 | 152.0 | 153.5 | 149.5 |
| 2024-03-27 | 20.84 (-0.25) | 7.58 (+0.02) | 2.37 (-0.06) | -3112 | 32.68 | 264 | 2.77 | -630 | 6.62 | 9523 | 150.0 | 155.0 | 155.5 | 150.0 |
| 2024-03-26 | 21.09 (-0.14) | 7.56 (+0.06) | 2.43 (-0.01) | -1604 | 17.84 | 594 | 6.61 | -95 | 1.06 | 8989 | 156.0 | 162.0 | 164.5 | 154.0 |
| 2024-03-25 | 21.23 (-0.04) | 7.5 (+0.02) | 2.44 (+0.01) | -550 | 17.15 | 190 | 5.92 | 135 | 4.21 | 3207 | 160.0 | 160.0 | 162.5 | 159.0 |
| 2024-03-22 | 21.27 (-0.05) | 7.48 (-0.07) | 2.43 (0.0) | -735 | 7.75 | -704 | 7.42 | -6 | 0.06 | 9487 | 159.0 | 163.5 | 163.5 | 158.0 |
| 2024-03-21 | 21.32 (+0.01) | 7.55 (+0.07) | 2.43 (+0.02) | -619 | 6.59 | 701 | 7.46 | 194 | 2.06 | 9400 | 161.5 | 161.0 | 163.5 | 158.5 |
| 2024-03-20 | 21.31 (-0.24) | 7.48 (+0.04) | 2.41 (-0.1) | -3324 | 19.32 | 416 | 2.42 | -1043 | 6.06 | 17209 | 158.5 | 166.0 | 167.5 | 157.0 |
| 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 | |||
| 2024-03-19 | 21.55 (-0.3) | 7.44 (+0.52) | 2.51 (-0.01) | -3365 | 17.61 | 5342 | 27.96 | -77 | 0.4 | 19108 | 166.0 | 164.0 | 166.5 | 161.0 |
| 2024-03-18 | 21.85 (-0.29) | 6.92 (+0.45) | 2.52 (-0.02) | -2992 | 19.48 | 4562 | 29.7 | -199 | 1.3 | 15360 | 160.0 | 155.5 | 160.0 | 154.5 |
| 2024-03-15 | 22.14 (-0.11) | 6.47 (+0.2) | 2.54 (0.0) | -1971 | 11.25 | 2084 | 11.89 | 33 | 0.19 | 17523 | 155.0 | 145.0 | 156.0 | 144.5 |
| 2024-03-14 | 22.25 (+0.04) | 6.27 (-0.05) | 2.54 (0.0) | -199 | 1.48 | -542 | 4.03 | 16 | 0.12 | 13447 | 144.5 | 150.5 | 151.0 | 144.0 |
| 2024-03-13 | 22.21 (+0.29) | 6.32 (-0.21) | 2.54 (+0.02) | 3045 | 23.1 | -2125 | 16.12 | 210 | 1.59 | 13180 | 149.5 | 157.0 | 157.0 | 148.0 |
| 2024-03-12 | 21.92 (-0.03) | 6.53 (-0.17) | 2.52 (-0.02) | 153 | 1.54 | -1726 | 17.42 | -298 | 3.01 | 9908 | 155.5 | 158.5 | 160.5 | 153.0 |
| 2024-03-11 | 21.95 (0.0) | 6.7 (-0.06) | 2.54 (-0.01) | -409 | 7.06 | -651 | 11.23 | -65 | 1.12 | 5795 | 158.5 | 161.0 | 164.5 | 157.5 |
| 2024-03-08 | 21.95 (+0.01) | 6.76 (-0.01) | 2.55 (-0.01) | 79 | 0.97 | -103 | 1.27 | -70 | 0.86 | 8118 | 159.5 | 166.0 | 167.5 | 159.0 |
| 2024-03-07 | 21.94 (-0.02) | 6.77 (0.0) | 2.56 (-0.02) | -189 | 2.5 | 12 | 0.16 | -229 | 3.03 | 7560 | 165.5 | 172.0 | 174.0 | 165.5 |
| 2024-03-06 | 21.96 (+0.2) | 6.77 (-0.04) | 2.58 (0.0) | 1492 | 16.18 | -369 | 4.0 | 17 | 0.18 | 9220 | 172.0 | 168.0 | 173.5 | 165.5 |
| 2024-03-05 | 21.76 (+0.2) | 6.81 (0.0) | 2.58 (-0.05) | -35 | 0.26 | -3 | 0.02 | -526 | 3.95 | 13332 | 169.5 | 173.0 | 173.5 | 166.5 |
| 2024-03-04 | 21.56 (+0.91) | 6.81 (-0.02) | 2.63 (-0.05) | 4906 | 19.04 | -239 | 0.93 | -480 | 1.86 | 25763 | 172.0 | 166.5 | 175.5 | 165.5 |
| 2024-03-01 | 20.65 (+0.58) | 6.83 (-0.35) | 2.68 (+0.2) | 2288 | 5.51 | -3609 | 8.7 | 2012 | 4.85 | 41497 | 163.0 | 167.5 | 168.5 | 154.5 |
| 2024-02-29 | 20.07 (+0.21) | 7.18 (+0.02) | 2.48 (-0.05) | 498 | 5.22 | 174 | 1.82 | -533 | 5.58 | 9544 | 171.5 | 170.0 | 172.5 | 169.0 |
| 2024-02-27 | 19.86 (+0.2) | 7.16 (-0.04) | 2.53 (-0.09) | 1020 | 8.08 | -324 | 2.57 | -945 | 7.49 | 12616 | 170.0 | 173.5 | 174.5 | 166.0 |
| 2024-02-26 | 19.66 (+0.26) | 7.2 (+0.07) | 2.62 (+0.03) | 2511 | 16.48 | 710 | 4.66 | 341 | 2.24 | 15241 | 175.5 | 170.5 | 176.5 | 170.5 |
| 2024-02-23 | 19.4 (+0.04) | 7.13 (+0.01) | 2.59 (0.0) | -334 | 3.13 | 64 | 0.6 | 37 | 0.35 | 10683 | 169.5 | 174.5 | 176.5 | 169.5 |
| 2024-02-22 | 19.36 (+0.21) | 7.12 (+0.02) | 2.59 (+0.03) | 2618 | 19.56 | 209 | 1.56 | 305 | 2.28 | 13382 | 173.5 | 169.0 | 173.5 | 166.0 |
| 2024-02-21 | 19.15 (-0.12) | 7.1 (0.0) | 2.56 (+0.03) | -648 | 8.21 | 22 | 0.28 | 322 | 4.08 | 7896 | 166.5 | 163.5 | 170.0 | 163.0 |
| 2024-02-20 | 19.27 (+0.05) | 7.1 (-0.09) | 2.53 (+0.04) | 460 | 4.38 | -958 | 9.12 | 396 | 3.77 | 10499 | 164.5 | 163.0 | 165.0 | 161.0 |
| 2024-02-19 | 19.22 (+0.09) | 7.19 (-0.09) | 2.49 (-0.07) | 743 | 5.18 | -908 | 6.33 | -728 | 5.08 | 14341 | 163.5 | 159.0 | 167.5 | 156.0 |
| 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 | |||
| 2024-02-16 | 19.13 (+0.1) | 7.28 (-0.33) | 2.56 (+0.06) | 1375 | 6.95 | -3364 | 17.01 | 563 | 2.85 | 19772 | 163.0 | 173.0 | 173.5 | 161.5 |
| 2024-02-15 | 19.03 (+0.15) | 7.61 (-0.14) | 2.5 (+0.02) | 2141 | 8.81 | -1477 | 6.08 | 244 | 1.0 | 24305 | 172.5 | 176.5 | 182.0 | 171.5 |
| 2024-02-05 | 18.88 (-0.41) | 7.75 (-0.18) | 2.48 (+0.01) | -3035 | 14.04 | -1818 | 8.41 | 92 | 0.43 | 21624 | 171.0 | 175.0 | 176.0 | 166.0 |
| 2024-02-02 | 19.29 (+0.46) | 7.93 (+0.02) | 2.47 (-0.08) | 3806 | 7.01 | 219 | 0.4 | -791 | 1.46 | 54275 | 172.5 | 174.0 | 187.0 | 170.5 |
| 2024-02-01 | 18.83 (+0.9) | 7.91 (+0.05) | 2.55 (-0.18) | 9947 | 26.08 | 509 | 1.33 | -1877 | 4.92 | 38144 | 173.0 | 164.5 | 173.5 | 164.0 |
| 2024-01-31 | 17.93 (-0.28) | 7.86 (+0.02) | 2.73 (+0.12) | -2808 | 13.61 | 227 | 1.1 | 1247 | 6.04 | 20631 | 158.0 | 160.0 | 163.0 | 155.0 |
| 2024-01-30 | 18.21 (-0.2) | 7.84 (+0.11) | 2.61 (+0.03) | -2922 | 10.61 | 1170 | 4.25 | 282 | 1.02 | 27552 | 160.0 | 152.0 | 163.5 | 152.0 |
| 2024-01-29 | 18.41 (-0.02) | 7.73 (+0.02) | 2.58 (+0.03) | -252 | 1.67 | 107 | 0.71 | 326 | 2.16 | 15063 | 151.5 | 150.5 | 158.0 | 149.5 |
| 2024-01-26 | 18.43 (+0.05) | 7.71 (+0.06) | 2.55 (-0.01) | 1466 | 10.21 | 709 | 4.94 | -45 | 0.31 | 14361 | 149.5 | 153.0 | 153.5 | 145.5 |
| 2024-01-25 | 18.38 (-0.04) | 7.65 (+0.02) | 2.56 (0.0) | -1050 | 9.53 | 190 | 1.72 | -40 | 0.36 | 11020 | 152.5 | 154.0 | 155.5 | 150.5 |
| 2024-01-24 | 18.42 (-0.3) | 7.63 (+0.09) | 2.56 (+0.01) | -2241 | 14.96 | 834 | 5.57 | 52 | 0.35 | 14984 | 152.5 | 155.0 | 155.5 | 150.0 |
| 2024-01-23 | 18.72 (+0.42) | 7.54 (+0.06) | 2.55 (-0.04) | 889 | 3.76 | 679 | 2.87 | -326 | 1.38 | 23643 | 155.0 | 157.5 | 160.0 | 154.5 |
| 2024-01-22 | 18.3 (+0.51) | 7.48 (+1.33) | 2.59 (-0.01) | 5130 | 14.05 | 3292 | 9.01 | -160 | 0.44 | 36520 | 156.0 | 145.0 | 156.0 | 145.0 |
| 2024-01-19 | 17.79 (-0.26) | 6.15 (+0.03) | 2.6 (-0.01) | -2826 | 12.24 | 279 | 1.21 | -124 | 0.54 | 23086 | 142.0 | 149.5 | 151.0 | 141.0 |
| 2024-01-18 | 18.05 (+0.34) | 6.12 (+0.25) | 2.61 (-0.13) | 4507 | 11.43 | 2582 | 6.55 | -1258 | 3.19 | 39435 | 146.0 | 145.5 | 148.5 | 142.0 |
| 2024-01-17 | 17.71 (-0.08) | 5.87 (+0.28) | 2.74 (+0.11) | -707 | 1.4 | 2868 | 5.69 | 1106 | 2.19 | 50446 | 147.0 | 135.0 | 147.5 | 135.0 |
| 2024-01-16 | 17.79 (-0.1) | 5.59 (+0.36) | 2.63 (+0.13) | -958 | 3.86 | 3681 | 14.84 | 1278 | 5.15 | 24799 | 134.5 | 126.0 | 136.0 | 125.5 |
| 2024-01-15 | 17.89 (-0.37) | 5.23 (+0.03) | 2.5 (+0.09) | -3681 | 29.23 | 321 | 2.55 | 961 | 7.63 | 12593 | 127.0 | 128.5 | 130.0 | 126.0 |
| 2024-01-12 | 18.26 (+0.11) | 5.2 (+0.21) | 2.41 (-0.01) | 1262 | 3.53 | 2162 | 6.05 | -152 | 0.43 | 35761 | 127.5 | 125.0 | 132.0 | 124.0 |
| 2024-01-11 | 18.15 (-0.02) | 4.99 (+0.09) | 2.42 (0.0) | -308 | 1.06 | 872 | 3.01 | 9 | 0.03 | 29017 | 126.5 | 119.5 | 130.5 | 119.5 |
| 2024-01-10 | 18.17 (+2.09) | 4.9 (+0.74) | 2.42 (+0.3) | 147 | 0.94 | 1941 | 12.42 | 207 | 1.32 | 15626 | 119.0 | 113.5 | 123.0 | 113.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-09 | 16.08 (-2.74) | 4.16 (-1.24) | 2.12 (-0.64) | -116 | 4.96 | 288 | 12.32 | 119 | 5.09 | 2337 | 114.5 | 115.0 | 116.5 | 114.0 |
| 2024-01-08 | 18.82 (+0.19) | 5.4 (+0.01) | 2.76 (+0.02) | -1121 | 38.16 | 100 | 3.4 | 126 | 4.29 | 2938 | 113.5 | 117.5 | 118.0 | 113.5 |
| 2024-01-05 | 18.63 (+0.16) | 5.39 (+0.13) | 2.74 (+0.01) | 897 | 24.39 | 1149 | 31.24 | 83 | 2.26 | 3678 | 117.0 | 114.5 | 117.5 | 114.5 |
| 2024-01-04 | 18.47 (-0.13) | 5.26 (+0.02) | 2.73 (0.0) | -1126 | 18.91 | 194 | 3.26 | 72 | 1.21 | 5955 | 114.5 | 118.0 | 118.5 | 113.0 |
| 2024-01-03 | 18.6 (+0.1) | 5.24 (+0.13) | 2.73 (+0.03) | 962 | 11.61 | 1139 | 13.75 | 201 | 2.43 | 8286 | 117.5 | 112.5 | 118.0 | 111.0 |
| 2024-01-02 | 18.5 (+0.09) | 5.11 (-0.21) | 2.7 (0.0) | 746 | 16.73 | -1916 | 42.98 | 36 | 0.81 | 4458 | 111.5 | 114.0 | 114.5 | 111.5 |
| 2023-12-29 | 18.41 (+0.01) | 5.32 (-0.14) | 2.7 (0.0) | 63 | 1.28 | -1236 | 25.11 | -38 | 0.77 | 4922 | 112.5 | 114.5 | 115.0 | 112.5 |
| 2023-12-28 | 18.4 (-0.12) | 5.46 (-0.11) | 2.7 (0.0) | -1090 | 22.11 | -969 | 19.66 | 19 | 0.39 | 4929 | 113.5 | 119.5 | 120.0 | 113.5 |
| 2023-12-27 | 18.52 (-0.04) | 5.57 (+0.07) | 2.7 (-0.02) | -362 | 9.01 | 651 | 16.2 | -139 | 3.46 | 4019 | 119.0 | 118.5 | 119.5 | 117.0 |
| 2023-12-26 | 18.56 (-0.06) | 5.5 (0.0) | 2.72 (-0.01) | -551 | 20.47 | 5 | 0.19 | -112 | 4.16 | 2692 | 118.0 | 117.5 | 118.5 | 116.5 |
| 2023-12-25 | 18.62 (-0.01) | 5.5 (+0.13) | 2.73 (-0.03) | -83 | 1.38 | 1091 | 18.11 | -283 | 4.7 | 6023 | 117.0 | 115.5 | 119.0 | 113.5 |
| 2023-12-22 | 18.63 (-0.99) | 5.37 (-0.05) | 2.76 (-0.02) | -129 | 2.05 | -438 | 6.96 | -128 | 2.03 | 6297 | 116.0 | 116.5 | 117.0 | 113.0 |
| 2023-12-21 | 19.62 (+0.3) | 5.42 (-0.41) | 2.78 (+0.01) | 2806 | 41.94 | -3566 | 53.3 | 5 | 0.07 | 6691 | 113.5 | 112.5 | 115.5 | 112.5 |
| 2023-12-20 | 19.32 (+0.43) | 5.83 (-0.3) | 2.77 (-0.03) | 3748 | 46.89 | -2670 | 33.4 | -195 | 2.44 | 7994 | 113.0 | 112.0 | 115.0 | 111.0 |
| 2023-12-19 | 18.89 (+0.35) | 6.13 (-0.31) | 2.8 (-0.01) | 3059 | 42.46 | -2803 | 38.91 | -77 | 1.07 | 7204 | 111.0 | 111.5 | 113.0 | 108.5 |
| 2023-12-18 | 18.54 (+0.26) | 6.44 (-0.4) | 2.81 (+0.01) | 3004 | 48.93 | -3530 | 57.49 | 42 | 0.68 | 6140 | 111.5 | 112.5 | 113.5 | 111.0 |
| 2023-12-15 | 18.28 (+0.07) | 6.84 (-0.37) | 2.8 (+0.03) | 562 | 5.48 | -3275 | 31.94 | 313 | 3.05 | 10253 | 112.0 | 117.0 | 117.5 | 112.0 |
| 2023-12-14 | 18.21 (-0.05) | 7.21 (-0.08) | 2.77 (+0.01) | -414 | 7.13 | -738 | 12.72 | 4 | 0.07 | 5804 | 116.5 | 120.0 | 120.5 | 116.0 |
| 2023-12-13 | 18.26 (+0.11) | 7.29 (-0.04) | 2.76 (-0.04) | 914 | 16.79 | -332 | 6.1 | -306 | 5.62 | 5443 | 120.0 | 120.0 | 121.0 | 118.0 |
| 2023-12-12 | 18.15 (+0.11) | 7.33 (+0.02) | 2.8 (0.0) | 1047 | 17.14 | 221 | 3.62 | -14 | 0.23 | 6109 | 119.0 | 117.0 | 119.5 | 117.0 |
| 2023-12-11 | 18.04 (+0.09) | 7.31 (+0.01) | 2.8 (0.0) | 627 | 15.19 | 24 | 0.58 | 33 | 0.8 | 4127 | 117.0 | 115.0 | 117.5 | 114.0 |
| 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 | |||
| 2023-12-08 | 17.95 (-0.13) | 7.3 (-0.03) | 2.8 (0.0) | -1351 | 34.23 | -222 | 5.62 | -24 | 0.61 | 3947 | 114.0 | 117.5 | 118.0 | 114.0 |
| 2023-12-07 | 18.08 (-0.08) | 7.33 (0.0) | 2.8 (-0.01) | -601 | 12.62 | -15 | 0.31 | -81 | 1.7 | 4762 | 117.0 | 119.0 | 120.5 | 116.0 |
| 2023-12-06 | 18.16 (+0.04) | 7.33 (+0.01) | 2.81 (-0.01) | 283 | 6.08 | 103 | 2.21 | -64 | 1.37 | 4658 | 118.0 | 116.5 | 121.0 | 116.0 |
| 2023-12-05 | 18.12 (+0.06) | 7.32 (+0.01) | 2.82 (+0.01) | 527 | 16.27 | 76 | 2.35 | 29 | 0.9 | 3239 | 116.0 | 113.0 | 117.0 | 112.5 |
| 2023-12-04 | 18.06 (-0.09) | 7.31 (+0.02) | 2.81 (-0.01) | -845 | 21.76 | 127 | 3.27 | -95 | 2.45 | 3884 | 114.5 | 118.0 | 118.5 | 114.5 |
| 2023-12-01 | 18.15 (-0.05) | 7.29 (+0.05) | 2.82 (0.0) | -441 | 13.48 | 463 | 14.15 | 74 | 2.26 | 3272 | 118.0 | 119.0 | 119.5 | 117.0 |
| 2023-11-30 | 18.2 (-0.08) | 7.24 (+0.05) | 2.82 (+0.02) | -789 | 13.83 | 451 | 7.91 | 119 | 2.09 | 5703 | 118.5 | 119.5 | 120.0 | 117.0 |
| 2023-11-29 | 18.28 (-0.29) | 7.19 (+0.05) | 2.8 (+0.01) | -2526 | 21.2 | 498 | 4.18 | 75 | 0.63 | 11913 | 118.5 | 117.5 | 122.0 | 117.5 |
| 2023-11-28 | 18.57 (-0.11) | 7.14 (+0.04) | 2.79 (-0.01) | -1000 | 21.92 | 283 | 6.2 | -13 | 0.28 | 4562 | 116.5 | 116.5 | 117.0 | 114.5 |
| 2023-11-27 | 18.68 (-0.13) | 7.1 (+0.16) | 2.8 (-0.01) | -1242 | 18.37 | 1411 | 20.87 | -134 | 1.98 | 6761 | 115.0 | 113.5 | 117.5 | 112.0 |
| 2023-11-24 | 18.81 (+0.43) | 6.94 (0.0) | 2.81 (0.0) | -1874 | 40.95 | 16 | 0.35 | 25 | 0.55 | 4576 | 112.5 | 116.0 | 116.0 | 112.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.51 (-1.98) | 7.52 (+2.24) | 3.4 (+0.08) | -22688 | 37.61 | 25066 | 41.55 | 939 | 1.56 | 60323 | 114.5 | 109.5 | 119.0 | 107.5 |
| 2024-11-15 | 15.49 (-0.64) | 5.28 (-0.04) | 3.32 (+0.07) | -6403 | 26.6 | -403 | 1.67 | 802 | 3.33 | 24071 | 109.5 | 117.0 | 118.0 | 108.0 |
| 2024-11-08 | 16.13 (-0.34) | 5.32 (+0.01) | 3.25 (+0.02) | -1878 | 6.21 | 68 | 0.23 | 171 | 0.57 | 30221 | 114.5 | 111.5 | 119.0 | 108.0 |
| 2024-11-01 | 16.47 (-0.1) | 5.31 (-0.01) | 3.23 (+0.06) | -783 | 8.69 | -119 | 1.32 | 714 | 7.92 | 9012 | 111.5 | 114.5 | 114.5 | 106.5 |
| 2024-10-25 | 16.57 (-0.12) | 5.32 (+0.49) | 3.17 (+0.04) | -827 | 5.79 | -286 | 2.0 | 395 | 2.76 | 14286 | 113.5 | 113.5 | 117.0 | 112.0 |
| 2024-10-18 | 16.69 (-0.45) | 4.83 (-0.02) | 3.13 (+0.1) | -4404 | 14.06 | -238 | 0.76 | 1103 | 3.52 | 31321 | 112.5 | 117.0 | 118.0 | 111.5 |
| 2024-10-11 | 17.14 (-0.07) | 4.85 (+0.03) | 3.03 (+0.1) | -916 | 3.47 | 243 | 0.92 | 1113 | 4.22 | 26371 | 114.0 | 105.5 | 115.5 | 103.5 |
| 2024-10-04 | 17.21 (-0.17) | 4.82 (+0.03) | 2.93 (+0.05) | -2526 | 37.71 | 398 | 5.94 | 628 | 9.37 | 6699 | 105.0 | 107.0 | 110.5 | 104.5 |
| 2024-09-27 | 17.38 (+0.35) | 4.79 (-0.61) | 2.88 (+0.05) | 3779 | 17.6 | -6761 | 31.48 | 567 | 2.64 | 21477 | 107.5 | 106.0 | 110.0 | 102.5 |
| 2024-09-20 | 17.03 (-0.03) | 5.4 (-0.13) | 2.83 (0.0) | -1319 | 12.74 | -1446 | 13.97 | -42 | 0.41 | 10350 | 105.5 | 107.5 | 109.5 | 105.0 |
| 2024-09-13 | 17.06 (-0.16) | 5.53 (+0.04) | 2.83 (+0.04) | -1998 | 18.68 | 349 | 3.26 | 487 | 4.55 | 10697 | 108.0 | 100.0 | 109.0 | 100.0 |
| 2024-09-06 | 17.22 (-0.19) | 5.49 (-0.04) | 2.79 (+0.02) | -2157 | 14.27 | -432 | 2.86 | 162 | 1.07 | 15116 | 105.5 | 121.0 | 121.0 | 104.5 |
| 2024-08-30 | 17.41 (-0.29) | 5.53 (+0.21) | 2.77 (+0.02) | -4584 | 15.22 | 2348 | 7.79 | 274 | 0.91 | 30125 | 118.0 | 111.5 | 121.0 | 111.0 |
| 2024-08-23 | 17.7 (-0.18) | 5.32 (-0.02) | 2.75 (0.0) | -1914 | 12.22 | -192 | 1.23 | -65 | 0.41 | 15664 | 110.0 | 111.5 | 113.0 | 107.5 |
| 2024-08-16 | 17.88 (-0.16) | 5.34 (+0.07) | 2.75 (0.0) | -1166 | 5.01 | 742 | 3.19 | 57 | 0.24 | 23292 | 111.5 | 104.0 | 112.5 | 103.0 |
| 2024-08-09 | 18.04 (-0.29) | 5.27 (+0.16) | 2.75 (+0.02) | -1394 | 3.5 | 1798 | 4.51 | 154 | 0.39 | 39845 | 103.5 | 93.0 | 107.0 | 83.1 |
| 2024-08-02 | 18.33 (+0.04) | 5.11 (0.0) | 2.73 (+0.04) | 1202 | 5.27 | 99 | 0.43 | 535 | 2.35 | 22801 | 100.0 | 108.5 | 110.5 | 100.0 |
| 2024-07-26 | 18.29 (-0.21) | 5.11 (+0.43) | 2.69 (+0.05) | -1483 | 10.66 | 1436 | 10.32 | 478 | 3.44 | 13912 | 107.5 | 115.5 | 116.0 | 107.0 |
| 2024-07-19 | 18.5 (-0.34) | 4.68 (+0.02) | 2.64 (+0.07) | -3177 | 22.15 | 289 | 2.01 | 854 | 5.95 | 14345 | 115.5 | 121.0 | 121.0 | 114.5 |
| 2024-07-12 | 18.84 (-0.07) | 4.66 (-0.01) | 2.57 (+0.04) | -350 | 2.27 | -85 | 0.55 | 449 | 2.91 | 15438 | 121.0 | 119.5 | 122.5 | 117.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 18.91 (-0.25) | 4.67 (-0.21) | 2.53 (+0.05) | -513 | 2.29 | -2341 | 10.47 | 576 | 2.58 | 22353 | 119.5 | 125.0 | 127.0 | 119.0 |
| 2024-06-28 | 19.16 (-1.68) | 4.88 (+1.03) | 2.48 (+0.05) | -19314 | 27.02 | 11426 | 15.98 | 511 | 0.71 | 71492 | 124.0 | 118.5 | 128.5 | 117.5 |
| 2024-06-21 | 20.84 (-0.8) | 3.85 (+0.19) | 2.43 (-0.04) | -8927 | 29.79 | 2160 | 7.21 | -464 | 1.55 | 29962 | 117.5 | 114.5 | 119.0 | 113.0 |
| 2024-06-14 | 21.64 (-0.09) | 3.66 (-0.01) | 2.47 (-0.02) | -800 | 4.2 | -70 | 0.37 | -200 | 1.05 | 19036 | 114.5 | 115.5 | 116.5 | 112.0 |
| 2024-06-07 | 21.73 (-0.2) | 3.67 (-0.29) | 2.49 (0.0) | -1425 | 6.05 | -3281 | 13.93 | -52 | 0.22 | 23561 | 115.0 | 117.0 | 119.5 | 114.0 |
| 2024-05-31 | 21.93 (+0.53) | 3.96 (-1.06) | 2.49 (-0.08) | 5622 | 17.81 | -11901 | 37.71 | -871 | 2.76 | 31559 | 115.5 | 119.0 | 123.5 | 115.5 |
| 2024-05-24 | 21.4 (-0.09) | 5.02 (-0.41) | 2.57 (-0.08) | -583 | 1.84 | -4499 | 14.21 | -869 | 2.74 | 31667 | 118.0 | 122.5 | 123.5 | 115.0 |
| 2024-05-17 | 21.49 (-0.13) | 5.43 (-0.32) | 2.65 (+0.02) | 976 | 2.3 | -3555 | 8.38 | 251 | 0.59 | 42398 | 122.5 | 122.0 | 127.0 | 120.5 |
| 2024-05-10 | 21.62 (-1.27) | 5.75 (-0.68) | 2.63 (-0.02) | -12921 | 12.65 | -7660 | 7.5 | -231 | 0.23 | 102112 | 121.5 | 152.5 | 154.5 | 120.0 |
| 2024-05-03 | 22.89 (-1.04) | 6.43 (-0.13) | 2.65 (+0.12) | 84 | 0.29 | -1380 | 4.8 | 1301 | 4.52 | 28773 | 150.0 | 144.0 | 156.5 | 142.5 |
| 2024-04-26 | 23.93 (-0.7) | 6.56 (-0.15) | 2.53 (+0.08) | -2592 | 6.26 | -2116 | 5.11 | 936 | 2.26 | 41432 | 142.5 | 150.5 | 153.5 | 142.0 |
| 2024-04-19 | 24.63 (+5.69) | 6.71 (-0.61) | 2.45 (-0.14) | -4845 | 5.61 | -17 | 0.02 | 859 | 1.0 | 86331 | 152.0 | 163.0 | 166.5 | 145.0 |
| 2024-04-12 | 18.94 (-1.54) | 7.32 (+0.28) | 2.59 (+0.29) | -15953 | 10.91 | 2866 | 1.96 | 2916 | 1.99 | 146168 | 165.5 | 143.0 | 167.0 | 135.0 |
| 2024-04-03 | 20.48 (-0.43) | 7.04 (-0.45) | 2.3 (-0.04) | -8482 | 19.99 | -4642 | 10.94 | -419 | 0.99 | 42424 | 140.5 | 147.5 | 150.0 | 140.5 |
| 2024-03-29 | 20.91 (-0.36) | 7.49 (+0.01) | 2.34 (-0.09) | -6561 | 17.06 | 121 | 0.31 | -906 | 2.36 | 38468 | 147.5 | 160.0 | 164.5 | 146.5 |
| 2024-03-22 | 21.27 (-0.87) | 7.48 (+1.01) | 2.43 (-0.11) | -11035 | 15.64 | 10317 | 14.62 | -1131 | 1.6 | 70567 | 159.0 | 155.5 | 167.5 | 154.5 |
| 2024-03-15 | 22.14 (+0.19) | 6.47 (-0.29) | 2.54 (-0.01) | 619 | 1.03 | -2960 | 4.95 | -104 | 0.17 | 59855 | 155.0 | 161.0 | 164.5 | 144.0 |
| 2024-03-08 | 21.95 (+1.3) | 6.76 (-0.07) | 2.55 (-0.13) | 6253 | 9.77 | -702 | 1.1 | -1288 | 2.01 | 63996 | 159.5 | 166.5 | 175.5 | 159.0 |
| 2024-03-01 | 20.65 (+1.25) | 6.83 (-0.3) | 2.68 (+0.09) | 6317 | 8.01 | -3049 | 3.86 | 875 | 1.11 | 78900 | 163.0 | 170.5 | 176.5 | 154.5 |
| 2024-02-23 | 19.4 (+0.27) | 7.13 (-0.15) | 2.59 (+0.03) | 2839 | 5.0 | -1571 | 2.77 | 332 | 0.58 | 56802 | 169.5 | 159.0 | 176.5 | 156.0 |
| 2024-02-16 | 19.13 (+0.25) | 7.28 (-0.47) | 2.56 (+0.08) | 3516 | 7.98 | -4841 | 10.98 | 807 | 1.83 | 44078 | 163.0 | 176.5 | 182.0 | 161.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 18.88 (-0.41) | 7.75 (-0.18) | 2.48 (+0.01) | -3035 | 14.04 | -1818 | 8.41 | 92 | 0.43 | 21624 | 171.0 | 175.0 | 176.0 | 166.0 |
| 2024-02-02 | 19.29 (+0.86) | 7.93 (+0.22) | 2.47 (-0.08) | 7771 | 4.99 | 2232 | 1.43 | -813 | 0.52 | 155668 | 172.5 | 150.5 | 187.0 | 149.5 |
| 2024-01-26 | 18.43 (+0.64) | 7.71 (+1.56) | 2.55 (-0.05) | 4194 | 4.17 | 5704 | 5.67 | -519 | 0.52 | 100530 | 149.5 | 145.0 | 160.0 | 145.0 |
| 2024-01-19 | 17.79 (-0.47) | 6.15 (+0.95) | 2.6 (+0.19) | -3665 | 2.44 | 9731 | 6.47 | 1963 | 1.31 | 150361 | 142.0 | 128.5 | 151.0 | 125.5 |
| 2024-01-12 | 18.26 (-0.37) | 5.2 (-0.19) | 2.41 (-0.33) | -136 | 0.16 | 5363 | 6.26 | 309 | 0.36 | 85681 | 127.5 | 117.5 | 132.0 | 113.5 |
| 2024-01-05 | 18.63 (+0.22) | 5.39 (+0.07) | 2.74 (+0.04) | 1479 | 6.61 | 566 | 2.53 | 392 | 1.75 | 22378 | 117.0 | 114.0 | 118.5 | 111.0 |
| 2023-12-29 | 18.41 (-0.22) | 5.32 (-0.05) | 2.7 (-0.06) | -2023 | 8.96 | -458 | 2.03 | -553 | 2.45 | 22587 | 112.5 | 115.5 | 120.0 | 112.5 |
| 2023-12-22 | 18.63 (+0.35) | 5.37 (-1.47) | 2.76 (-0.04) | 12488 | 36.38 | -13007 | 37.89 | -353 | 1.03 | 34328 | 116.0 | 112.5 | 117.0 | 108.5 |
| 2023-12-15 | 18.28 (+0.33) | 6.84 (-0.46) | 2.8 (0.0) | 2736 | 8.62 | -4100 | 12.92 | 30 | 0.09 | 31738 | 112.0 | 115.0 | 121.0 | 112.0 |
| 2023-12-08 | 17.95 (-0.2) | 7.3 (+0.01) | 2.8 (-0.02) | -1987 | 9.7 | 69 | 0.34 | -235 | 1.15 | 20491 | 114.0 | 118.0 | 121.0 | 112.5 |
| 2023-12-01 | 18.15 (-0.66) | 7.29 (+0.35) | 2.82 (+0.01) | -5998 | 18.62 | 3106 | 9.64 | 121 | 0.38 | 32213 | 118.0 | 113.5 | 122.0 | 112.0 |
| 2023-11-24 | 18.81 (+0.38) | 6.94 (+0.02) | 2.81 (-0.02) | -5341 | 20.84 | 252 | 0.98 | -130 | 0.51 | 25623 | 112.5 | 116.0 | 119.0 | 112.5 |
| 2023-11-17 | 18.43 (+3.52) | 6.92 (-0.29) | 2.83 (0.0) | 30736 | 24.15 | -2620 | 2.06 | -39 | 0.03 | 127285 | 114.0 | 130.0 | 130.0 | 114.0 |
| 2023-11-10 | 14.91 (+0.43) | 7.21 (+0.15) | 2.83 (+0.01) | 3678 | 3.47 | 1316 | 1.24 | 90 | 0.08 | 106010 | 138.5 | 125.5 | 154.5 | 125.5 |
| 2023-11-03 | 14.48 (-0.03) | 7.06 (+0.55) | 2.82 (+0.03) | -45 | 0.08 | 4914 | 8.8 | 263 | 0.47 | 55834 | 125.0 | 112.5 | 127.5 | 112.0 |
| 2023-10-27 | 14.51 (+0.36) | 6.51 (-0.55) | 2.79 (+0.02) | 2976 | 13.09 | 402 | 1.77 | 142 | 0.62 | 22729 | 111.5 | 114.0 | 115.5 | 107.0 |
| 2023-10-20 | 14.15 (+0.42) | 7.06 (-0.08) | 2.77 (+0.27) | 5067 | 12.13 | -749 | 1.79 | 2453 | 5.87 | 41765 | 115.0 | 114.5 | 123.0 | 112.5 |
| 2023-10-13 | 13.73 (+0.39) | 7.14 (-0.12) | 2.5 (+0.07) | 3715 | 10.53 | -1101 | 3.12 | 568 | 1.61 | 35275 | 115.5 | 118.0 | 121.5 | 114.0 |
| 2023-10-06 | 13.34 (+0.21) | 7.26 (+0.15) | 2.43 (+0.06) | 945 | 0.8 | 1377 | 1.17 | 599 | 0.51 | 117460 | 116.5 | 108.0 | 121.5 | 106.5 |
| 2023-09-28 | 13.13 (+0.87) | 7.11 (+0.43) | 2.37 (+0.01) | 7165 | 5.49 | 3809 | 2.92 | 90 | 0.07 | 130616 | 111.5 | 97.4 | 114.0 | 92.5 |
| 2023-09-22 | 12.26 (+0.68) | 6.68 (+0.57) | 2.36 (+0.01) | 5377 | 3.3 | 5113 | 3.13 | 74 | 0.05 | 163128 | 96.0 | 88.6 | 103.5 | 88.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 11.58 (+0.02) | 6.11 (+0.06) | 2.35 (+0.01) | -721 | 10.01 | 513 | 7.12 | 49 | 0.68 | 7200 | 80.6 | 74.0 | 80.6 | 72.3 |
| 2023-09-08 | 11.56 (+0.06) | 6.05 (+0.16) | 2.34 (-0.01) | 322 | 3.82 | 1399 | 16.58 | -103 | 1.22 | 8436 | 74.0 | 70.1 | 74.5 | 70.1 |
| 2023-09-01 | 11.5 (+0.13) | 5.89 (+0.02) | 2.35 (0.0) | 1140 | 29.61 | 168 | 4.36 | 39 | 1.01 | 3850 | 69.6 | 68.1 | 69.8 | 67.5 |
| 2023-08-25 | 11.37 (+0.26) | 5.87 (+0.03) | 2.35 (-0.01) | 2170 | 33.63 | 241 | 3.73 | -51 | 0.79 | 6453 | 68.0 | 65.7 | 69.8 | 65.3 |
| 2023-08-18 | 11.11 (+0.31) | 5.84 (+0.03) | 2.36 (-0.09) | 2910 | 15.95 | 297 | 1.63 | -798 | 4.37 | 18242 | 65.1 | 74.0 | 74.0 | 64.8 |
| 2023-08-11 | 10.8 (+0.33) | 5.81 (0.0) | 2.45 (+0.1) | 3100 | 18.45 | 1 | 0.01 | 862 | 5.13 | 16804 | 73.0 | 68.5 | 75.0 | 68.1 |
| 2023-08-04 | 10.47 (-0.08) | 5.81 (0.0) | 2.35 (-0.01) | -826 | 17.6 | 34 | 0.72 | -136 | 2.9 | 4693 | 68.1 | 69.0 | 69.5 | 67.0 |
| 2023-07-28 | 10.55 (-0.22) | 5.81 (0.0) | 2.36 (-0.2) | -2141 | 27.76 | 8 | 0.1 | -1724 | 22.35 | 7713 | 68.9 | 68.6 | 68.9 | 66.2 |
| 2023-07-21 | 10.77 (-0.01) | 5.81 (-0.01) | 2.56 (-0.08) | -149 | 2.64 | -146 | 2.59 | -706 | 12.52 | 5640 | 68.6 | 70.2 | 70.8 | 68.3 |
| 2023-07-14 | 10.78 (-0.07) | 5.82 (+0.01) | 2.64 (-0.06) | -366 | 6.23 | 101 | 1.72 | -558 | 9.49 | 5877 | 69.9 | 69.0 | 71.0 | 68.1 |
| 2023-07-07 | 10.85 (-0.07) | 5.81 (-0.05) | 2.7 (+0.03) | -141 | 1.72 | 615 | 7.5 | 292 | 3.56 | 8199 | 69.2 | 68.0 | 71.7 | 67.7 |
| 2023-06-30 | 10.92 (-0.21) | 5.86 (-0.05) | 2.67 (+0.01) | -290 | 6.4 | -513 | 11.32 | 57 | 1.26 | 4532 | 68.0 | 68.0 | 68.3 | 66.8 |
| 2023-06-21 | 11.13 (-0.14) | 5.91 (+0.22) | 2.66 (-0.02) | -1375 | 40.3 | 1993 | 58.41 | -117 | 3.43 | 3412 | 68.0 | 67.0 | 68.3 | 67.0 |
| 2023-06-16 | 11.27 (+0.04) | 5.69 (+0.11) | 2.68 (-0.05) | -860 | 18.35 | 979 | 20.89 | -449 | 9.58 | 4687 | 67.0 | 67.8 | 68.3 | 66.8 |
| 2023-06-09 | 11.23 (-0.2) | 5.58 (+0.15) | 2.73 (+0.01) | -1195 | 23.63 | 1367 | 27.03 | 96 | 1.9 | 5057 | 67.5 | 66.2 | 68.0 | 65.8 |
| 2023-06-02 | 11.43 (+0.02) | 5.43 (-0.04) | 2.72 (+0.02) | 392 | 8.68 | -390 | 8.63 | 137 | 3.03 | 4517 | 66.3 | 66.7 | 67.4 | 65.5 |
| 2023-05-26 | 11.41 (+0.08) | 5.47 (+0.04) | 2.7 (-0.03) | 574 | 16.82 | 333 | 9.76 | -302 | 8.85 | 3413 | 66.6 | 66.2 | 67.4 | 66.1 |
| 2023-05-19 | 11.33 (+0.1) | 5.43 (+0.01) | 2.73 (+0.05) | 772 | 21.57 | 68 | 1.9 | 470 | 13.13 | 3579 | 66.1 | 64.5 | 66.1 | 64.2 |
| 2023-05-12 | 11.23 (-0.01) | 5.42 (+0.01) | 2.68 (0.0) | -296 | 8.21 | 151 | 4.19 | 22 | 0.61 | 3605 | 64.5 | 65.2 | 65.4 | 63.8 |
| 2023-05-05 | 11.24 (-0.01) | 5.41 (-0.01) | 2.68 (-0.01) | -359 | 11.86 | 34 | 1.12 | 10 | 0.33 | 3028 | 65.4 | 66.4 | 67.5 | 64.9 |
| 2023-04-28 | 11.25 (0.0) | 5.42 (-0.01) | 2.69 (+0.06) | -69 | 1.98 | -61 | 1.75 | 482 | 13.86 | 3477 | 66.4 | 66.2 | 66.9 | 65.2 |
| 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 | |||
| 2023-04-21 | 11.25 (+0.23) | 5.43 (-0.01) | 2.63 (+0.02) | -583 | 13.82 | -98 | 2.32 | 177 | 4.2 | 4218 | 66.2 | 67.4 | 68.7 | 66.0 |
| 2023-04-14 | 11.02 (-0.02) | 5.44 (0.0) | 2.61 (0.0) | -145 | 5.49 | -22 | 0.83 | 5 | 0.19 | 2640 | 67.4 | 67.8 | 68.0 | 67.0 |
| 2023-04-07 | 11.04 (-0.02) | 5.44 (0.0) | 2.61 (0.0) | -19 | 1.56 | -6 | 0.49 | 21 | 1.73 | 1217 | 67.5 | 67.7 | 67.8 | 66.5 |
| 2023-03-31 | 11.06 (+0.1) | 5.44 (+0.18) | 2.61 (-0.03) | 1124 | 26.53 | 2 | 0.05 | -266 | 6.28 | 4236 | 67.6 | 66.3 | 67.9 | 65.8 |
| 2023-03-24 | 10.96 (-0.05) | 5.26 (0.0) | 2.64 (+0.01) | -431 | 11.82 | -7 | 0.19 | 44 | 1.21 | 3646 | 66.3 | 66.4 | 67.2 | 65.8 |
| 2023-03-17 | 11.01 (+0.03) | 5.26 (+0.06) | 2.63 (0.0) | 67 | 1.55 | 524 | 12.1 | 30 | 0.69 | 4331 | 66.4 | 66.5 | 67.1 | 65.2 |
| 2023-03-10 | 10.98 (-0.04) | 5.2 (+0.05) | 2.63 (+0.03) | -49 | 0.87 | 403 | 7.16 | 268 | 4.76 | 5627 | 66.7 | 65.7 | 66.8 | 65.4 |
| 2023-03-03 | 11.02 (-0.05) | 5.15 (+0.01) | 2.6 (0.0) | -1138 | 22.57 | 100 | 1.98 | 30 | 0.6 | 5042 | 65.4 | 64.6 | 65.6 | 63.8 |
| 2023-02-24 | 11.07 (-0.15) | 5.14 (0.0) | 2.6 (+0.04) | -2269 | 23.53 | 35 | 0.36 | 353 | 3.66 | 9641 | 65.0 | 66.6 | 68.0 | 64.3 |
| 2023-02-17 | 11.22 (-0.05) | 5.14 (-0.06) | 2.56 (+0.02) | -342 | 7.58 | -583 | 12.92 | 190 | 4.21 | 4512 | 66.4 | 65.4 | 66.4 | 65.0 |
| 2023-02-10 | 11.27 (-0.06) | 5.2 (0.0) | 2.54 (+0.01) | -288 | 5.34 | 13 | 0.24 | -5 | 0.09 | 5395 | 65.8 | 67.0 | 67.0 | 65.7 |
| 2023-02-03 | 11.33 (-0.06) | 5.2 (+0.07) | 2.53 (-0.02) | 1831 | 19.38 | 646 | 6.84 | -122 | 1.29 | 9447 | 66.9 | 64.0 | 67.1 | 63.5 |
| 2023-01-17 | 11.39 (-0.04) | 5.13 (0.0) | 2.55 (0.0) | -354 | 28.03 | 13 | 1.03 | -11 | 0.87 | 1263 | 63.4 | 63.3 | 63.6 | 63.0 |
| 2023-01-13 | 11.43 (+0.04) | 5.13 (+0.02) | 2.55 (+0.01) | 576 | 12.9 | 97 | 2.17 | 118 | 2.64 | 4466 | 63.3 | 61.8 | 64.0 | 61.2 |
| 2023-01-06 | 11.39 (-0.19) | 5.11 (0.0) | 2.54 (+0.01) | -635 | 40.99 | 28 | 1.81 | 49 | 3.16 | 1549 | 61.1 | 61.1 | 61.3 | 60.6 |
| 2022-12-30 | 11.58 (-0.47) | 5.11 (+1.12) | 2.53 (+0.01) | -1610 | 46.75 | 330 | 9.58 | 87 | 2.53 | 3444 | 61.1 | 62.6 | 62.6 | 60.6 |
| 2022-12-23 | 12.05 (+0.93) | 3.99 (-1.2) | 2.52 (0.0) | 10058 | 44.21 | -10597 | 46.58 | 10 | 0.04 | 22749 | 62.7 | 62.4 | 64.5 | 61.5 |
| 2022-12-16 | 11.12 (+0.18) | 5.19 (-0.39) | 2.52 (0.0) | 1721 | 18.16 | -3375 | 35.61 | 41 | 0.43 | 9479 | 62.9 | 62.6 | 62.9 | 61.6 |
| 2022-12-09 | 10.94 (-0.04) | 5.58 (0.0) | 2.52 (+0.02) | -713 | 9.57 | -89 | 1.19 | 137 | 1.84 | 7450 | 63.4 | 63.1 | 63.6 | 61.9 |
| 2022-12-02 | 10.98 (-0.03) | 5.58 (-0.02) | 2.5 (+0.01) | -306 | 4.13 | -111 | 1.5 | 104 | 1.4 | 7418 | 63.5 | 60.9 | 63.8 | 60.5 |
| 2022-11-25 | 11.01 (-0.03) | 5.6 (-0.01) | 2.49 (-0.01) | -728 | 13.33 | -127 | 2.33 | -49 | 0.9 | 5461 | 61.1 | 60.5 | 61.5 | 59.5 |
| 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 | |||
| 2022-11-18 | 11.04 (+0.03) | 5.61 (-0.02) | 2.5 (-0.06) | 306 | 3.87 | -186 | 2.35 | -560 | 7.09 | 7902 | 60.6 | 60.1 | 61.4 | 59.3 |
| 2022-11-11 | 11.01 (+0.07) | 5.63 (-0.07) | 2.56 (-0.01) | 164 | 2.03 | -586 | 7.26 | -98 | 1.21 | 8074 | 60.1 | 57.8 | 60.4 | 57.4 |
| 2022-11-04 | 10.94 (-0.3) | 5.7 (-0.02) | 2.57 (+0.03) | -4472 | 38.17 | -197 | 1.68 | 286 | 2.44 | 11716 | 57.6 | 59.9 | 60.0 | 56.4 |
| 2022-10-28 | 11.24 (-0.18) | 5.72 (-0.03) | 2.54 (+0.1) | -735 | 16.49 | -287 | 6.44 | 883 | 19.81 | 4458 | 61.4 | 63.0 | 63.1 | 60.6 |
| 2022-10-21 | 11.42 (+0.03) | 5.75 (-0.1) | 2.44 (+0.39) | -1308 | 10.97 | -818 | 6.86 | 3375 | 28.31 | 11920 | 62.3 | 60.8 | 63.2 | 60.7 |
| 2022-10-14 | 11.39 (-0.04) | 5.85 (-0.04) | 2.05 (+0.13) | -88 | 0.84 | -338 | 3.21 | 1225 | 11.65 | 10517 | 61.4 | 62.0 | 63.6 | 60.0 |
| 2022-10-07 | 11.43 (-0.2) | 5.89 (+1.42) | 1.92 (+0.27) | -1666 | 21.02 | -16 | 0.2 | 2330 | 29.4 | 7924 | 61.7 | 57.9 | 62.2 | 57.9 |
| 2022-09-30 | 11.63 (-0.52) | 4.47 (+0.01) | 1.65 (+0.25) | -4564 | 50.4 | 61 | 0.67 | 2205 | 24.35 | 9055 | 58.8 | 59.8 | 59.8 | 57.6 |
| 2022-09-23 | 12.15 (+0.59) | 4.46 (-1.24) | 1.4 (+0.12) | 7334 | 35.31 | -10921 | 52.58 | 1130 | 5.44 | 20772 | 60.8 | 61.6 | 61.7 | 59.2 |
| 2022-09-16 | 11.56 (+0.03) | 5.7 (-0.44) | 1.28 (+0.04) | 1125 | 9.99 | -3945 | 35.02 | 281 | 2.49 | 11266 | 61.9 | 62.3 | 63.2 | 60.8 |
| 2022-09-08 | 11.53 (-0.27) | 6.14 (+0.01) | 1.24 (+0.08) | -3488 | 42.75 | 107 | 1.31 | 771 | 9.45 | 8160 | 62.0 | 64.5 | 64.6 | 60.3 |
| 2022-09-02 | 11.8 (-0.46) | 6.13 (+0.02) | 1.16 (+0.15) | -3151 | 40.86 | 183 | 2.37 | 1320 | 17.12 | 7711 | 64.6 | 64.8 | 65.6 | 64.3 |
| 2022-08-26 | 12.26 (-0.14) | 6.11 (+0.07) | 1.01 (+0.12) | -1670 | 21.8 | 609 | 7.95 | 1015 | 13.25 | 7661 | 66.0 | 64.2 | 66.3 | 63.6 |
| 2022-08-19 | 12.4 (-0.37) | 6.04 (+0.03) | 0.89 (+0.04) | -3784 | 41.18 | 238 | 2.59 | 355 | 3.86 | 9188 | 64.4 | 65.2 | 66.1 | 64.0 |
| 2022-08-12 | 12.77 (-0.78) | 6.01 (+0.03) | 0.85 (+0.03) | -8548 | 55.74 | 295 | 1.92 | 293 | 1.91 | 15336 | 65.1 | 69.1 | 69.1 | 63.9 |
| 2022-08-05 | 13.55 (-0.14) | 5.98 (+0.13) | 0.82 (+0.08) | -1120 | 14.5 | 1189 | 15.39 | 671 | 8.68 | 7726 | 69.3 | 69.1 | 70.3 | 67.2 |
| 2022-07-29 | 13.69 (+0.03) | 5.85 (+0.1) | 0.74 (+0.05) | -69 | 0.77 | 864 | 9.6 | 499 | 5.54 | 9000 | 69.2 | 66.5 | 70.1 | 66.3 |
| 2022-07-22 | 13.66 (-0.32) | 5.75 (+0.14) | 0.69 (+0.05) | -2215 | 24.69 | 1224 | 13.64 | 381 | 4.25 | 8972 | 66.9 | 64.7 | 67.1 | 63.8 |
| 2022-07-15 | 13.98 (-0.33) | 5.61 (-0.01) | 0.64 (+0.09) | -2797 | 29.36 | -60 | 0.63 | 858 | 9.01 | 9527 | 64.1 | 63.5 | 64.3 | 62.0 |
| 2022-07-08 | 14.31 (-0.08) | 5.62 (-0.15) | 0.55 (+0.14) | -364 | 2.28 | -1367 | 8.58 | 1221 | 7.66 | 15940 | 62.9 | 63.5 | 63.8 | 59.1 |
| 2022-07-01 | 14.39 (-0.32) | 5.77 (+0.17) | 0.41 (+0.17) | -2150 | 14.47 | -685 | 4.61 | 1482 | 9.97 | 14860 | 63.7 | 68.4 | 69.9 | 63.3 |
| 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 | |||
| 2022-06-24 | 14.71 (-2.16) | 5.6 (+2.73) | 0.24 (+0.02) | -20774 | 30.28 | 24115 | 35.15 | 217 | 0.32 | 68611 | 67.7 | 72.3 | 72.4 | 67.1 |
| 2022-06-17 | 16.87 (-1.52) | 2.87 (+1.37) | 0.22 (-0.1) | -13990 | 26.95 | 12134 | 23.37 | -957 | 1.84 | 51917 | 77.3 | 77.0 | 80.9 | 75.6 |
| 2022-06-10 | 18.39 (-0.45) | 1.5 (-0.11) | 0.32 (+0.11) | -3840 | 12.66 | -1041 | 3.43 | 1048 | 3.45 | 30335 | 78.7 | 80.9 | 82.0 | 78.6 |
| 2022-06-02 | 18.84 (-0.17) | 1.61 (+0.24) | 0.21 (+0.04) | -1470 | 8.02 | 2115 | 11.54 | 289 | 1.58 | 18324 | 77.6 | 76.2 | 79.8 | 75.1 |
| 2022-05-27 | 19.01 (-0.57) | 1.37 (+0.6) | 0.17 (+0.05) | -3391 | 15.13 | 5368 | 23.95 | 478 | 2.13 | 22412 | 75.2 | 73.8 | 76.4 | 71.2 |
| 2022-05-20 | 19.58 (-1.14) | 0.77 (+0.3) | 0.12 (+0.1) | -2688 | 8.7 | 2664 | 8.63 | 918 | 2.97 | 30882 | 73.6 | 69.0 | 74.9 | 67.8 |
| 2022-05-13 | 20.72 (-0.62) | 0.47 (+0.02) | 0.02 (+0.01) | -2300 | 10.01 | 143 | 0.62 | 36 | 0.16 | 22972 | 68.6 | 67.5 | 69.4 | 66.6 |
| 2022-05-06 | 21.34 (-1.09) | 0.45 (+0.01) | 0.01 (0.0) | -8448 | 22.15 | 39 | 0.1 | -8 | 0.02 | 38134 | 67.8 | 71.2 | 71.3 | 67.0 |
| 2022-04-29 | 22.43 (+8.23) | 0.44 (-0.36) | 0.01 (-0.02) | 1744 | 6.82 | -2489 | 9.73 | -96 | 0.38 | 25568 | 71.8 | 71.3 | 72.9 | 69.0 |
| 2022-04-22 | 14.2 (-0.09) | 0.8 (-0.71) | 0.03 (+0.02) | -203 | 0.62 | -5715 | 17.55 | 136 | 0.42 | 32567 | 72.2 | 79.5 | 79.5 | 71.7 |
| 2022-04-15 | 14.29 (-0.18) | 1.51 (+0.03) | 0.01 (+0.01) | -1603 | 16.24 | 253 | 2.56 | 56 | 0.57 | 9868 | 79.6 | 78.1 | 82.1 | 77.3 |
| 2022-04-08 | 14.47 (-0.09) | 1.48 (-0.05) | 0.0 (0.0) | -940 | 17.38 | -374 | 6.92 | -71 | 1.31 | 5407 | 77.2 | 78.8 | 78.8 | 76.3 |
| 2022-04-01 | 14.56 (+0.1) | 1.53 (-0.14) | 0.0 (-0.01) | -59 | 0.44 | -749 | 5.61 | -304 | 2.28 | 13341 | 79.3 | 82.9 | 82.9 | 78.4 |
| 2022-03-25 | 14.46 (+0.04) | 1.67 (-0.02) | 0.01 (-0.03) | -1652 | 21.04 | -198 | 2.52 | -232 | 2.95 | 7852 | 83.2 | 87.2 | 87.4 | 83.1 |
| 2022-03-18 | 14.42 (+0.02) | 1.69 (+0.01) | 0.04 (+0.03) | 556 | 5.47 | 79 | 0.78 | 212 | 2.09 | 10160 | 86.9 | 84.4 | 87.9 | 81.2 |
| 2022-03-11 | 14.4 (+0.14) | 1.68 (+0.01) | 0.01 (+0.01) | 456 | 3.68 | 102 | 0.82 | -95 | 0.77 | 12399 | 84.1 | 81.8 | 85.8 | 79.8 |
| 2022-03-04 | 14.26 (+0.34) | 1.67 (0.0) | 0.0 (0.0) | -670 | 5.56 | 29 | 0.24 | -28 | 0.23 | 12050 | 83.3 | 84.1 | 85.7 | 83.0 |
| 2022-02-25 | 13.92 (-0.04) | 1.67 (+0.01) | 0.0 (0.0) | -1845 | 7.99 | 80 | 0.35 | -187 | 0.81 | 23096 | 83.0 | 85.0 | 88.1 | 83.0 |
| 2022-02-18 | 13.96 (-0.59) | 1.66 (+0.39) | 0.0 (-0.04) | -3869 | 5.21 | 3134 | 4.22 | -779 | 1.05 | 74240 | 85.6 | 89.1 | 101.0 | 83.6 |
| 2022-02-11 | 14.55 (-0.05) | 1.27 (+0.01) | 0.04 (+0.04) | 194 | 0.88 | 111 | 0.5 | 115 | 0.52 | 22110 | 90.5 | 85.5 | 92.0 | 85.4 |
| 2022-01-26 | 14.6 (+0.16) | 1.26 (+0.31) | 0.0 (-0.02) | 1523 | 6.09 | 2453 | 9.8 | -566 | 2.26 | 25023 | 85.0 | 88.0 | 90.1 | 83.1 |
| 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 | |||
| 2022-01-21 | 14.44 (+0.31) | 0.95 (+0.02) | 0.02 (+0.02) | 2000 | 5.17 | 193 | 0.5 | 95 | 0.25 | 38677 | 89.2 | 85.2 | 91.5 | 83.2 |
| 2022-01-14 | 14.13 (-0.11) | 0.93 (+0.23) | 0.0 (-0.03) | -548 | 1.12 | 1796 | 3.68 | -275 | 0.56 | 48741 | 85.2 | 76.5 | 85.7 | 76.0 |
| 2022-01-07 | 14.24 (+0.27) | 0.7 (-0.01) | 0.03 (+0.02) | 1892 | 7.98 | -21 | 0.09 | -212 | 0.89 | 23695 | 76.9 | 74.2 | 77.5 | 72.8 |
| 2021-12-30 | 13.97 (+0.57) | 0.71 (0.0) | 0.01 (-0.04) | 4688 | 16.46 | -26 | 0.09 | -262 | 0.92 | 28475 | 73.5 | 65.0 | 74.9 | 65.0 |
| 2021-12-24 | 13.4 (+0.16) | 0.71 (-0.01) | 0.05 (-0.01) | 1184 | 13.14 | -66 | 0.73 | -98 | 1.09 | 9014 | 64.8 | 65.1 | 65.5 | 64.4 |
| 2021-12-17 | 13.24 (+0.31) | 0.72 (0.0) | 0.06 (-0.04) | 2489 | 23.01 | 15 | 0.14 | -322 | 2.98 | 10819 | 65.1 | 65.5 | 65.9 | 64.0 |
| 2021-12-10 | 12.93 (+0.22) | 0.72 (0.0) | 0.1 (0.0) | 1562 | 21.19 | 1 | 0.01 | 17 | 0.23 | 7372 | 65.3 | 65.0 | 66.3 | 64.8 |
| 2021-12-03 | 12.71 (-0.16) | 0.72 (0.0) | 0.1 (+0.02) | -1338 | 15.32 | 4 | 0.05 | 90 | 1.03 | 8733 | 65.4 | 62.6 | 67.4 | 62.4 |
| 2021-11-26 | 12.87 (-0.03) | 0.72 (0.0) | 0.08 (0.0) | -814 | 16.76 | 4 | 0.08 | 36 | 0.74 | 4857 | 63.3 | 65.0 | 65.4 | 63.0 |
| 2021-11-19 | 12.9 (-0.22) | 0.72 (+0.07) | 0.08 (-0.04) | -1703 | 21.17 | 506 | 6.29 | -290 | 3.6 | 8045 | 64.9 | 66.1 | 66.6 | 64.1 |
| 2021-11-12 | 13.12 (+0.13) | 0.65 (+0.04) | 0.12 (-0.03) | 1149 | 11.12 | 307 | 2.97 | -254 | 2.46 | 10333 | 59.6 | 64.9 | 65.9 | 59.5 |
| 2021-11-05 | 12.99 (+0.24) | 0.61 (0.0) | 0.15 (0.0) | 1990 | 15.53 | 54 | 0.42 | -12 | 0.09 | 12816 | 61.6 | 62.9 | 65.6 | 61.2 |
| 2021-10-29 | 12.75 (+0.13) | 0.61 (0.0) | 0.15 (-0.01) | 988 | 17.34 | -6 | 0.11 | -55 | 0.97 | 5698 | 60.6 | 62.2 | 63.0 | 59.6 |
| 2021-10-22 | 12.62 (+0.01) | 0.61 (-0.03) | 0.16 (+0.03) | -10 | 0.11 | -277 | 2.96 | 230 | 2.46 | 9344 | 62.0 | 60.8 | 63.2 | 59.6 |
| 2021-10-15 | 12.61 (-0.07) | 0.64 (+0.01) | 0.13 (+0.02) | -875 | 17.39 | 129 | 2.56 | 187 | 3.72 | 5033 | 60.6 | 59.6 | 60.8 | 58.2 |
| 2021-10-08 | 12.68 (-0.07) | 0.63 (+0.02) | 0.11 (+0.01) | -508 | 7.7 | 116 | 1.76 | 76 | 1.15 | 6595 | 59.5 | 59.5 | 60.1 | 57.4 |
| 2021-10-01 | 12.75 (-0.08) | 0.61 (-0.01) | 0.1 (-0.01) | -516 | 8.75 | 57 | 0.97 | -137 | 2.32 | 5899 | 59.0 | 61.6 | 63.2 | 58.9 |
| 2021-09-24 | 12.83 (-0.29) | 0.62 (0.0) | 0.11 (-0.01) | -2285 | 44.55 | 8 | 0.16 | -98 | 1.91 | 5129 | 62.7 | 62.8 | 63.2 | 61.1 |
| 2021-09-17 | 13.12 (+0.09) | 0.62 (0.0) | 0.12 (-0.05) | 479 | 5.32 | -4 | 0.04 | -383 | 4.26 | 9000 | 64.3 | 63.7 | 65.0 | 62.2 |
| 2021-09-10 | 13.03 (-0.08) | 0.62 (0.0) | 0.17 (0.0) | -672 | 4.9 | -16 | 0.12 | 40 | 0.29 | 13707 | 63.8 | 61.1 | 64.2 | 59.0 |
| 2021-09-03 | 13.11 (-0.04) | 0.62 (-0.01) | 0.17 (+0.02) | -411 | 3.95 | -21 | 0.2 | 188 | 1.81 | 10392 | 61.0 | 59.6 | 61.6 | 59.1 |
| 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 | |||
| 2021-08-27 | 13.15 (-0.34) | 0.63 (0.0) | 0.15 (+0.01) | -2625 | 29.95 | 9 | 0.1 | 79 | 0.9 | 8766 | 59.2 | 58.1 | 60.5 | 57.5 |
| 2021-08-20 | 13.49 (+0.26) | 0.63 (-0.01) | 0.14 (-0.04) | 2088 | 13.86 | -113 | 0.75 | -386 | 2.56 | 15064 | 57.5 | 62.1 | 62.1 | 56.8 |
| 2021-08-13 | 13.23 (+0.02) | 0.64 (+0.04) | 0.18 (0.0) | 63 | 0.24 | 300 | 1.14 | 42 | 0.16 | 26414 | 62.1 | 67.0 | 69.3 | 61.8 |
| 2021-08-06 | 13.21 (+0.3) | 0.6 (-0.01) | 0.18 (+0.06) | 2575 | 28.77 | -44 | 0.49 | 495 | 5.53 | 8950 | 61.6 | 58.9 | 62.2 | 58.3 |
| 2021-07-30 | 12.91 (-0.3) | 0.61 (+0.05) | 0.12 (+0.03) | -2404 | 15.23 | 406 | 2.57 | 207 | 1.31 | 15781 | 62.1 | 63.4 | 65.5 | 60.0 |
| 2021-07-23 | 13.21 (-0.02) | 0.56 (+0.06) | 0.09 (+0.01) | -25 | 0.28 | 424 | 4.72 | 107 | 1.19 | 8991 | 61.9 | 62.7 | 62.7 | 60.8 |
| 2021-07-16 | 13.23 (+0.08) | 0.5 (-0.01) | 0.08 (+0.01) | 804 | 7.82 | -29 | 0.28 | 71 | 0.69 | 10278 | 62.0 | 59.8 | 62.0 | 58.9 |
| 2021-07-09 | 13.15 (+0.12) | 0.51 (0.0) | 0.07 (+0.01) | 976 | 3.82 | -21 | 0.08 | 47 | 0.18 | 25563 | 59.1 | 55.1 | 62.0 | 55.1 |
| 2021-07-02 | 13.03 (-0.01) | 0.51 (-0.07) | 0.06 (+0.01) | -91 | 1.55 | -18 | 0.31 | 92 | 1.57 | 5861 | 54.8 | 54.5 | 54.8 | 53.3 |
| 2021-06-25 | 13.04 (-0.09) | 0.58 (+0.01) | 0.05 (+0.03) | -653 | 11.62 | 17 | 0.3 | 225 | 4.0 | 5620 | 53.9 | 54.0 | 54.7 | 53.5 |
| 2021-06-18 | 13.13 (-0.02) | 0.57 (-0.01) | 0.02 (+0.01) | -203 | 4.29 | -55 | 1.16 | 111 | 2.35 | 4728 | 54.5 | 54.8 | 54.9 | 53.7 |
| 2021-06-11 | 13.15 (+0.11) | 0.58 (0.0) | 0.01 (-0.02) | 837 | 15.36 | 14 | 0.26 | -195 | 3.58 | 5448 | 54.7 | 54.5 | 54.8 | 53.0 |
| 2021-06-04 | 13.04 (+0.25) | 0.58 (0.0) | 0.03 (0.0) | 2031 | 18.31 | 25 | 0.23 | -2 | 0.02 | 11090 | 54.5 | 54.7 | 56.5 | 54.0 |
| 2021-05-28 | 12.79 (-4.39) | 0.58 (+0.05) | 0.03 (+0.03) | 1787 | 17.39 | 398 | 3.87 | 243 | 2.36 | 10275 | 54.2 | 50.5 | 54.4 | 50.2 |
| 2021-05-21 | 17.18 (+0.17) | 0.53 (0.0) | 0.0 (-0.01) | 1380 | 11.51 | 2 | 0.02 | -161 | 1.34 | 11993 | 50.8 | 46.55 | 51.7 | 46.5 |
| 2021-05-14 | 17.01 (+0.25) | 0.53 (+0.01) | 0.01 (-0.03) | 2175 | 10.79 | 13 | 0.06 | -205 | 1.02 | 20154 | 50.1 | 54.5 | 54.7 | 48.0 |
| 2021-05-07 | 16.76 (+0.13) | 0.52 (-0.08) | 0.04 (0.0) | 1650 | 9.76 | -616 | 3.64 | -12 | 0.07 | 16911 | 54.1 | 55.5 | 55.5 | 51.4 |
| 2021-04-29 | 16.63 (+0.06) | 0.6 (0.0) | 0.04 (0.0) | 515 | 1.89 | 22 | 0.08 | -44 | 0.16 | 27286 | 54.9 | 54.1 | 56.2 | 52.0 |
| 2021-04-23 | 16.57 (-0.12) | 0.6 (+0.48) | 0.04 (0.0) | -1766 | 3.86 | 3825 | 8.35 | 29 | 0.06 | 45797 | 53.8 | 46.6 | 55.4 | 46.6 |
| 2021-04-16 | 16.69 (-0.1) | 0.12 (0.0) | 0.04 (-0.01) | -853 | 12.63 | -8 | 0.12 | -72 | 1.07 | 6753 | 46.0 | 46.15 | 46.2 | 44.75 |
| 2021-04-09 | 16.79 (-0.03) | 0.12 (0.0) | 0.05 (0.0) | -254 | 4.93 | -13 | 0.25 | -3 | 0.06 | 5150 | 46.4 | 47.1 | 47.4 | 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 | |||
| 2021-04-01 | 16.82 (+0.1) | 0.12 (+0.01) | 0.05 (+0.01) | 684 | 11.01 | 37 | 0.6 | 28 | 0.45 | 6211 | 47.0 | 46.55 | 47.5 | 46.4 |
| 2021-03-26 | 16.72 (-0.04) | 0.11 (0.0) | 0.04 (-0.01) | -423 | 8.05 | 26 | 0.5 | -9 | 0.17 | 5252 | 46.4 | 46.4 | 46.55 | 45.5 |
| 2021-03-19 | 16.76 (+0.03) | 0.11 (0.0) | 0.05 (+0.01) | 229 | 2.97 | -18 | 0.23 | 75 | 0.97 | 7710 | 46.4 | 45.7 | 46.85 | 45.55 |
| 2021-03-12 | 16.73 (+0.34) | 0.11 (0.0) | 0.04 (+0.01) | 2674 | 33.06 | -6 | 0.07 | 19 | 0.23 | 8089 | 45.5 | 44.55 | 45.75 | 44.55 |
| 2021-03-05 | 16.39 (+0.07) | 0.11 (0.0) | 0.03 (+0.02) | 567 | 9.44 | 9 | 0.15 | 173 | 2.88 | 6008 | 44.4 | 44.85 | 45.75 | 44.05 |
| 2021-02-26 | 16.32 (+0.08) | 0.11 (0.0) | 0.01 (-0.01) | 572 | 4.37 | 7 | 0.05 | -32 | 0.24 | 13102 | 44.75 | 43.35 | 45.2 | 43.35 |
| 2021-02-19 | 16.24 (-0.14) | 0.11 (0.0) | 0.02 (+0.01) | 292 | 2.09 | 3 | 0.02 | 25 | 0.18 | 13965 | 43.05 | 43.25 | 43.6 | 41.9 |
| 2021-02-05 | 16.38 (0.0) | 0.11 (0.0) | 0.01 (0.0) | -116 | 1.75 | 4 | 0.06 | 48 | 0.72 | 6638 | 41.4 | 40.6 | 42.1 | 40.05 |
| 2021-01-29 | 16.38 (-0.21) | 0.11 (0.0) | 0.01 (0.0) | -1035 | 22.34 | 2 | 0.04 | 9 | 0.19 | 4632 | 40.55 | 41.05 | 42.05 | 40.5 |
| 2021-01-22 | 16.59 (-0.12) | 0.11 (0.0) | 0.01 (0.0) | -707 | 13.26 | 1 | 0.02 | -71 | 1.33 | 5332 | 41.05 | 42.35 | 42.45 | 40.35 |
| 2021-01-15 | 16.71 (+0.1) | 0.11 (0.0) | 0.01 (0.0) | 1168 | 9.76 | 2 | 0.02 | 73 | 0.61 | 11970 | 42.3 | 41.5 | 43.25 | 41.25 |
| 2021-01-08 | 16.61 (+0.21) | 0.11 (-0.01) | 0.01 (-0.01) | 1721 | 22.72 | -53 | 0.7 | -87 | 1.15 | 7576 | 41.55 | 40.5 | 41.6 | 40.45 |
| 2020-12-31 | 16.4 (+0.01) | 0.12 (0.0) | 0.02 (+0.02) | -68 | 1.03 | 0 | 0.0 | 70 | 1.06 | 6616 | 40.3 | 40.35 | 40.9 | 40.3 |
| 2020-12-25 | 16.39 (+0.01) | 0.12 (0.0) | 0.0 (-0.01) | 73 | 2.75 | -27 | 1.02 | -48 | 1.81 | 2657 | 40.35 | 40.35 | 40.55 | 40.0 |
| 2020-12-18 | 16.38 (+0.1) | 0.12 (-0.03) | 0.01 (-0.01) | 570 | 10.66 | -234 | 4.38 | -54 | 1.01 | 5346 | 40.1 | 40.2 | 41.25 | 40.1 |
| 2020-12-11 | 16.28 (+0.05) | 0.15 (-0.02) | 0.02 (-0.01) | 354 | 5.36 | -108 | 1.63 | -61 | 0.92 | 6607 | 40.35 | 40.45 | 41.1 | 40.25 |
| 2020-12-04 | 16.23 (-0.01) | 0.17 (0.0) | 0.03 (+0.01) | -140 | 1.44 | -54 | 0.56 | 17 | 0.17 | 9717 | 40.4 | 40.5 | 41.25 | 40.1 |
| 2020-11-27 | 16.24 (-0.11) | 0.17 (0.0) | 0.02 (-0.01) | -745 | 13.81 | 7 | 0.13 | -51 | 0.95 | 5393 | 39.65 | 39.15 | 39.75 | 39.1 |
| 2020-11-20 | 16.35 (-0.04) | 0.17 (-0.01) | 0.03 (+0.01) | -462 | 10.09 | -49 | 1.07 | 86 | 1.88 | 4581 | 39.2 | 39.05 | 39.45 | 38.9 |
| 2020-11-13 | 16.39 (-0.04) | 0.18 (0.0) | 0.02 (+0.01) | -449 | 4.72 | 0 | 0.0 | 94 | 0.99 | 9512 | 39.0 | 38.25 | 39.15 | 37.95 |
| 2020-11-06 | 16.43 (-0.02) | 0.18 (0.0) | 0.01 (+0.01) | -113 | 4.45 | 0 | 0.0 | 37 | 1.46 | 2539 | 37.45 | 36.75 | 37.55 | 36.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 16.45 (-0.05) | 0.18 (0.0) | 0.0 (0.0) | -394 | 15.31 | 0 | 0.0 | -120 | 4.66 | 2573 | 36.75 | 37.35 | 37.4 | 36.6 |
| 2020-10-23 | 16.5 (-0.15) | 0.18 (0.0) | 0.0 (0.0) | -1736 | 24.26 | 0 | 0.0 | -119 | 1.66 | 7156 | 37.35 | 37.3 | 37.5 | 36.75 |
| 2020-10-16 | 16.65 (-0.07) | 0.18 (0.0) | 0.0 (0.0) | -603 | 21.58 | 0 | 0.0 | -101 | 3.61 | 2794 | 37.1 | 37.65 | 37.65 | 37.0 |
| 2020-10-08 | 16.72 (-0.04) | 0.18 (0.0) | 0.0 (0.0) | -337 | 19.8 | 1 | 0.06 | -87 | 5.11 | 1702 | 37.5 | 37.5 | 37.7 | 37.2 |
| 2020-09-30 | 16.76 (+0.03) | 0.18 (0.0) | 0.0 (0.0) | 280 | 14.86 | 0 | 0.0 | -154 | 8.17 | 1884 | 37.65 | 36.15 | 37.65 | 36.1 |
| 2020-09-25 | 16.73 (-0.13) | 0.18 (0.0) | 0.0 (0.0) | -752 | 13.01 | -6 | 0.1 | -714 | 12.36 | 5778 | 36.1 | 37.8 | 37.95 | 35.85 |
| 2020-09-18 | 16.86 (-0.03) | 0.18 (0.0) | 0.0 (0.0) | -263 | 7.58 | -1 | 0.03 | -166 | 4.79 | 3468 | 37.9 | 37.9 | 38.1 | 37.7 |
| 2020-09-11 | 16.89 (-0.23) | 0.18 (+0.01) | 0.0 (0.0) | -1707 | 31.3 | 11 | 0.2 | -110 | 2.02 | 5454 | 37.75 | 38.2 | 38.35 | 37.5 |
| 2020-09-04 | 17.12 (-0.2) | 0.17 (-0.01) | 0.0 (-0.01) | -1655 | 30.05 | -27 | 0.49 | -52 | 0.94 | 5508 | 38.2 | 39.1 | 39.3 | 38.05 |
| 2020-08-28 | 17.32 (+0.11) | 0.18 (-0.02) | 0.01 (-0.02) | 205 | 2.65 | -152 | 1.96 | -243 | 3.14 | 7750 | 39.1 | 39.45 | 40.05 | 38.8 |
| 2020-08-21 | 17.21 (-0.33) | 0.2 (0.0) | 0.03 (0.0) | -2367 | 17.83 | 0 | 0.0 | 6 | 0.05 | 13277 | 41.65 | 42.35 | 42.5 | 41.2 |
| 2020-08-14 | 17.54 (+0.16) | 0.2 (+0.02) | 0.03 (0.0) | 1267 | 17.24 | 122 | 1.66 | -3 | 0.04 | 7350 | 42.35 | 42.0 | 42.5 | 42.0 |
| 2020-08-07 | 17.38 (-0.02) | 0.18 (0.0) | 0.03 (+0.03) | -182 | 2.18 | 0 | 0.0 | 264 | 3.16 | 8345 | 42.2 | 42.1 | 42.8 | 42.0 |
| 2020-07-31 | 17.4 (-0.17) | 0.18 (0.0) | 0.0 (-0.01) | 288 | 5.12 | -4 | 0.07 | -203 | 3.61 | 5624 | 42.1 | 42.0 | 42.2 | 41.3 |
| 2020-07-24 | 17.57 (+0.06) | 0.18 (0.0) | 0.01 (0.0) | 437 | 5.19 | 11 | 0.13 | 24 | 0.29 | 8413 | 41.8 | 41.8 | 42.25 | 41.5 |
| 2020-07-17 | 17.51 (-0.02) | 0.18 (0.0) | 0.01 (0.0) | 144 | 1.53 | -5 | 0.05 | -458 | 4.86 | 9415 | 41.7 | 41.75 | 41.95 | 41.2 |
| 2020-07-10 | 17.53 (+0.09) | 0.18 (0.0) | 0.01 (0.0) | 731 | 6.17 | -7 | 0.06 | 72 | 0.61 | 11840 | 41.4 | 40.4 | 41.9 | 40.4 |
| 2020-07-03 | 17.44 (+0.11) | 0.18 (-0.06) | 0.01 (+0.01) | -203 | 1.64 | -31 | 0.25 | -25 | 0.2 | 12398 | 40.2 | 39.05 | 40.6 | 39.05 |
| 2020-06-24 | 17.33 (+0.03) | 0.24 (0.0) | 0.0 (0.0) | 501 | 8.5 | -1 | 0.02 | -64 | 1.09 | 5894 | 46.7 | 39.1 | 46.85 | 38.85 |
| 2020-06-19 | 17.3 (-0.04) | 0.24 (-0.17) | 0.0 (0.0) | -305 | 3.56 | -1278 | 14.91 | -713 | 8.32 | 8569 | 38.9 | 38.8 | 39.45 | 38.65 |
| 2020-06-12 | 17.34 (-0.14) | 0.41 (0.0) | 0.0 (0.0) | -1056 | 11.44 | -1 | 0.01 | -271 | 2.94 | 9229 | 38.85 | 39.6 | 39.8 | 37.6 |
| 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 | |||
| 2020-06-05 | 17.48 (+0.05) | 0.41 (+0.01) | 0.0 (-0.03) | 120 | 1.38 | 48 | 0.55 | -684 | 7.85 | 8709 | 39.3 | 38.25 | 39.3 | 38.25 |
| 2020-05-29 | 17.43 (-5.74) | 0.4 (-0.12) | 0.03 (+0.03) | -2030 | 30.44 | 0 | 0.0 | 199 | 2.98 | 6668 | 37.4 | 38.8 | 39.15 | 37.4 |
| 2020-05-22 | 23.17 (-0.09) | 0.52 (0.0) | 0.0 (0.0) | -489 | 8.05 | 0 | 0.0 | -386 | 6.35 | 6076 | 38.65 | 38.8 | 39.2 | 38.6 |
| 2020-05-15 | 23.26 (-0.17) | 0.52 (0.0) | 0.0 (0.0) | -1227 | 18.91 | 1 | 0.02 | -428 | 6.6 | 6487 | 38.75 | 39.15 | 39.3 | 38.5 |
| 2020-05-08 | 23.43 (+0.01) | 0.52 (0.0) | 0.0 (0.0) | 31 | 0.43 | 0 | 0.0 | -411 | 5.66 | 7256 | 38.9 | 38.3 | 39.15 | 37.75 |
| 2020-04-30 | 23.42 (+0.25) | 0.52 (0.0) | 0.0 (0.0) | 1573 | 14.75 | 20 | 0.19 | -106 | 0.99 | 10661 | 38.55 | 37.1 | 38.8 | 37.0 |
| 2020-04-24 | 23.17 (+0.02) | 0.52 (0.0) | 0.0 (0.0) | 125 | 1.28 | -10 | 0.1 | -833 | 8.56 | 9728 | 36.95 | 37.7 | 38.1 | 36.3 |
| 2020-04-17 | 23.15 (-0.05) | 0.52 (+0.02) | 0.0 (0.0) | -379 | 4.09 | 118 | 1.27 | -511 | 5.52 | 9256 | 37.9 | 36.5 | 38.2 | 36.2 |
| 2020-04-10 | 23.2 (-0.07) | 0.5 (0.0) | 0.0 (0.0) | -631 | 11.61 | 13 | 0.24 | -111 | 2.04 | 5433 | 36.4 | 34.1 | 36.7 | 33.6 |
| 2020-04-01 | 23.27 (-0.05) | 0.5 (-0.04) | 0.0 (-0.1) | -385 | 14.35 | 0 | 0.0 | -578 | 21.55 | 2682 | 34.05 | 34.0 | 34.35 | 33.6 |
| 2020-03-27 | 23.32 (-0.13) | 0.54 (-0.01) | 0.1 (-0.12) | 179 | 2.84 | -11 | 0.17 | -703 | 11.17 | 6292 | 34.25 | 32.4 | 34.9 | 31.4 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.51 (-2.98) | 7.52 (+2.2) | 3.4 (+0.19) | -30647 | 26.2 | 24680 | 21.1 | 2133 | 1.82 | 116966 | 114.5 | 107.5 | 119.0 | 106.5 |
| 2024-10-30 | 16.49 (-0.83) | 5.32 (+0.51) | 3.21 (+0.33) | -9068 | 10.95 | -174 | 0.21 | 3652 | 4.41 | 82802 | 109.5 | 107.0 | 118.0 | 103.5 |
| 2024-09-30 | 17.32 (-0.09) | 4.81 (-0.72) | 2.88 (+0.11) | -2405 | 4.0 | -8067 | 13.4 | 1254 | 2.08 | 60181 | 105.5 | 121.0 | 121.0 | 100.0 |
| 2024-08-30 | 17.41 (-1.07) | 5.53 (+0.39) | 2.77 (+0.05) | -10400 | 8.98 | 4428 | 3.82 | 556 | 0.48 | 115785 | 118.0 | 105.5 | 121.0 | 83.1 |
| 2024-07-31 | 18.48 (-0.68) | 5.14 (+0.26) | 2.72 (+0.24) | -2979 | 3.63 | -334 | 0.41 | 2756 | 3.36 | 81994 | 104.0 | 125.0 | 127.0 | 101.0 |
| 2024-06-28 | 19.16 (-2.77) | 4.88 (+0.92) | 2.48 (-0.01) | -30466 | 21.15 | 10235 | 7.11 | -205 | 0.14 | 144052 | 124.0 | 117.0 | 128.5 | 112.0 |
| 2024-05-31 | 21.93 (-2.09) | 3.96 (-2.48) | 2.49 (-0.15) | -7375 | 3.35 | -27704 | 12.57 | -1590 | 0.72 | 220376 | 115.5 | 148.5 | 156.5 | 115.0 |
| 2024-04-30 | 24.02 (+3.11) | 6.44 (-1.05) | 2.64 (+0.3) | -31319 | 9.42 | -5200 | 1.56 | 5463 | 1.64 | 332493 | 150.0 | 147.5 | 167.0 | 135.0 |
| 2024-03-29 | 20.91 (+0.84) | 7.49 (+0.31) | 2.34 (-0.14) | -8436 | 3.07 | 3167 | 1.15 | -1417 | 0.52 | 274385 | 147.5 | 167.5 | 175.5 | 144.0 |
| 2024-02-29 | 20.07 (+2.14) | 7.18 (-0.68) | 2.48 (-0.25) | 21102 | 8.36 | -6942 | 2.75 | -2574 | 1.02 | 252328 | 171.5 | 164.5 | 187.0 | 156.0 |
| 2024-01-31 | 17.93 (-0.48) | 7.86 (+2.54) | 2.73 (+0.03) | -4110 | 0.97 | 22868 | 5.42 | 4000 | 0.95 | 422200 | 158.0 | 114.0 | 163.5 | 111.0 |
| 2023-12-29 | 18.41 (+0.21) | 5.32 (-1.92) | 2.7 (-0.12) | 10773 | 9.58 | -17033 | 15.15 | -1037 | 0.92 | 112418 | 112.5 | 119.0 | 121.0 | 108.5 |
| 2023-11-30 | 18.2 (+3.63) | 7.24 (+0.38) | 2.82 (+0.01) | 23165 | 7.18 | 3468 | 1.07 | 105 | 0.03 | 322850 | 118.5 | 119.5 | 154.5 | 112.0 |
| 2023-10-31 | 14.57 (+1.44) | 6.86 (-0.25) | 2.81 (+0.44) | 13009 | 5.46 | 2966 | 1.25 | 3888 | 1.63 | 238075 | 118.5 | 108.0 | 123.0 | 106.5 |
| 2023-09-28 | 13.13 (+1.72) | 7.11 (+1.22) | 2.37 (+0.02) | 12893 | 4.15 | 10836 | 3.49 | 122 | 0.04 | 310839 | 111.5 | 68.4 | 114.0 | 68.3 |
| 2023-08-31 | 11.41 (+0.91) | 5.89 (+0.08) | 2.35 (-0.01) | 8355 | 17.92 | 736 | 1.58 | -66 | 0.14 | 46611 | 68.1 | 68.6 | 75.0 | 64.8 |
| 2023-07-31 | 10.5 (-0.42) | 5.81 (-0.05) | 2.36 (-0.31) | -3408 | 11.59 | 581 | 1.98 | -2726 | 9.27 | 29405 | 68.6 | 68.0 | 71.7 | 66.2 |
| 2023-06-30 | 10.92 (-0.54) | 5.86 (+0.45) | 2.67 (-0.05) | -3742 | 19.95 | 4002 | 21.34 | -448 | 2.39 | 18755 | 68.0 | 65.9 | 68.3 | 65.5 |
| 2023-05-31 | 11.46 (+0.21) | 5.41 (-0.01) | 2.72 (+0.03) | 1105 | 6.47 | 20 | 0.12 | 372 | 2.18 | 17079 | 65.9 | 66.4 | 67.5 | 63.8 |
| 2023-04-28 | 11.25 (+0.19) | 5.42 (-0.02) | 2.69 (+0.08) | -816 | 7.06 | -187 | 1.62 | 685 | 5.93 | 11553 | 66.4 | 67.7 | 68.7 | 65.2 |
| 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 | |||
| 2023-03-31 | 11.06 (-0.01) | 5.44 (+0.3) | 2.61 (+0.01) | -427 | 1.87 | 1022 | 4.47 | 106 | 0.46 | 22885 | 67.6 | 64.6 | 67.9 | 63.8 |
| 2023-02-24 | 11.07 (-0.34) | 5.14 (-0.07) | 2.6 (+0.05) | -1197 | 4.93 | -593 | 2.44 | 451 | 1.86 | 24262 | 65.0 | 65.5 | 68.0 | 64.3 |
| 2023-01-31 | 11.41 (-0.17) | 5.21 (+0.1) | 2.55 (+0.02) | -284 | 2.36 | 842 | 7.01 | 121 | 1.01 | 12013 | 65.4 | 61.1 | 65.4 | 60.6 |
| 2022-12-30 | 11.58 (+0.57) | 5.11 (-0.48) | 2.53 (+0.03) | 9281 | 20.03 | -13754 | 29.69 | 268 | 0.58 | 46325 | 61.1 | 63.2 | 64.5 | 60.6 |
| 2022-11-30 | 11.01 (-0.12) | 5.59 (-0.13) | 2.5 (-0.04) | -3489 | 10.94 | -1116 | 3.5 | -307 | 0.96 | 31888 | 62.9 | 57.8 | 62.9 | 56.4 |
| 2022-10-31 | 11.13 (-0.5) | 5.72 (+1.25) | 2.54 (+0.89) | -5169 | 12.83 | -1527 | 3.79 | 7810 | 19.38 | 40304 | 58.3 | 57.9 | 63.6 | 57.0 |
| 2022-09-30 | 11.63 (-0.24) | 4.47 (-1.65) | 1.65 (+0.55) | 34 | 0.07 | -14591 | 28.16 | 4901 | 9.46 | 51806 | 58.8 | 64.3 | 65.3 | 57.6 |
| 2022-08-31 | 11.87 (-1.82) | 6.12 (+0.27) | 1.1 (+0.36) | -17900 | 39.71 | 2407 | 5.34 | 3140 | 6.97 | 45072 | 64.7 | 69.1 | 70.3 | 63.6 |
| 2022-07-29 | 13.69 (-0.74) | 5.85 (+0.05) | 0.74 (+0.39) | -5832 | 12.45 | 381 | 0.81 | 3516 | 7.51 | 46831 | 69.2 | 66.9 | 70.1 | 59.1 |
| 2022-06-30 | 14.43 (-4.39) | 5.8 (+4.2) | 0.35 (+0.18) | -40279 | 23.28 | 34902 | 20.17 | 1515 | 0.88 | 173045 | 67.1 | 75.8 | 82.0 | 66.3 |
| 2022-05-31 | 18.82 (-3.61) | 1.6 (+1.16) | 0.17 (+0.16) | -18385 | 15.07 | 10230 | 8.38 | 1431 | 1.17 | 122014 | 75.3 | 71.2 | 76.4 | 66.6 |
| 2022-04-29 | 22.43 (+7.88) | 0.44 (-1.08) | 0.01 (+0.01) | -949 | 1.26 | -8305 | 11.02 | -12 | 0.02 | 75348 | 71.8 | 79.0 | 82.1 | 69.0 |
| 2022-03-31 | 14.55 (+0.63) | 1.52 (-0.15) | 0.0 (0.0) | -1422 | 2.64 | -757 | 1.41 | -410 | 0.76 | 53867 | 79.3 | 84.1 | 87.9 | 79.0 |
| 2022-02-25 | 13.92 (-0.68) | 1.67 (+0.41) | 0.0 (0.0) | -5520 | 4.62 | 3325 | 2.78 | -851 | 0.71 | 119447 | 83.0 | 85.5 | 101.0 | 83.0 |
| 2022-01-26 | 14.6 (+0.63) | 1.26 (+0.55) | 0.0 (-0.01) | 4867 | 3.58 | 4421 | 3.25 | -958 | 0.7 | 136137 | 85.0 | 74.2 | 91.5 | 72.8 |
| 2021-12-30 | 13.97 (+1.11) | 0.71 (-0.01) | 0.01 (-0.08) | 8626 | 13.96 | -76 | 0.12 | -587 | 0.95 | 61805 | 73.5 | 62.9 | 74.9 | 62.7 |
| 2021-11-30 | 12.86 (+0.11) | 0.72 (+0.11) | 0.09 (-0.06) | 581 | 1.5 | 875 | 2.26 | -508 | 1.31 | 38663 | 63.4 | 62.9 | 66.6 | 59.5 |
| 2021-10-29 | 12.75 (-0.01) | 0.61 (0.0) | 0.15 (+0.05) | -508 | 1.81 | -14 | 0.05 | 373 | 1.33 | 28058 | 60.6 | 60.0 | 63.2 | 57.4 |
| 2021-09-30 | 12.76 (-0.38) | 0.61 (-0.02) | 0.1 (-0.04) | -3157 | 7.96 | -49 | 0.12 | -313 | 0.79 | 39678 | 60.5 | 59.9 | 65.0 | 59.0 |
| 2021-08-31 | 13.14 (+0.23) | 0.63 (+0.02) | 0.14 (+0.02) | 1956 | 3.14 | 201 | 0.32 | 218 | 0.35 | 62261 | 60.0 | 58.9 | 69.3 | 56.8 |
| 2021-07-30 | 12.91 (-0.16) | 0.61 (+0.1) | 0.12 (+0.07) | -979 | 1.55 | 776 | 1.23 | 515 | 0.82 | 63147 | 62.1 | 53.9 | 65.5 | 53.3 |
| 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 | |||
| 2021-06-30 | 13.07 (+0.24) | 0.51 (-0.07) | 0.05 (+0.02) | 1952 | 6.99 | -13 | 0.05 | 157 | 0.56 | 27936 | 53.7 | 54.7 | 56.5 | 53.0 |
| 2021-05-31 | 12.83 (-3.8) | 0.58 (-0.02) | 0.03 (-0.01) | 7291 | 11.83 | -203 | 0.33 | -144 | 0.23 | 61614 | 54.3 | 55.5 | 55.5 | 46.5 |
| 2021-04-29 | 16.63 (-0.2) | 0.6 (+0.48) | 0.04 (-0.01) | -2420 | 2.81 | 3826 | 4.44 | -85 | 0.1 | 86123 | 54.9 | 47.15 | 56.2 | 44.75 |
| 2021-03-31 | 16.83 (+0.51) | 0.12 (+0.01) | 0.05 (+0.04) | 3793 | 11.8 | 48 | 0.15 | 281 | 0.87 | 32135 | 47.15 | 44.85 | 47.5 | 44.05 |
| 2021-02-26 | 16.32 (-0.06) | 0.11 (0.0) | 0.01 (0.0) | 748 | 2.22 | 14 | 0.04 | 41 | 0.12 | 33706 | 44.75 | 40.6 | 45.2 | 40.05 |
| 2021-01-29 | 16.38 (-0.02) | 0.11 (-0.01) | 0.01 (-0.01) | 1147 | 3.89 | -48 | 0.16 | -76 | 0.26 | 29512 | 40.55 | 40.5 | 43.25 | 40.35 |
| 2020-12-31 | 16.4 (+0.22) | 0.12 (-0.05) | 0.02 (-0.01) | 1431 | 5.19 | -423 | 1.53 | -107 | 0.39 | 27595 | 40.3 | 40.55 | 41.25 | 40.0 |
| 2020-11-30 | 16.18 (-0.27) | 0.17 (-0.01) | 0.03 (+0.03) | -2411 | 9.5 | -42 | 0.17 | 197 | 0.78 | 25377 | 40.1 | 36.75 | 41.25 | 36.45 |
| 2020-10-30 | 16.45 (-0.31) | 0.18 (0.0) | 0.0 (0.0) | -3070 | 21.58 | 1 | 0.01 | -427 | 3.0 | 14228 | 36.75 | 37.5 | 37.7 | 36.6 |
| 2020-09-30 | 16.76 (-0.52) | 0.18 (0.0) | 0.0 (-0.03) | -3688 | 17.59 | -24 | 0.11 | -1361 | 6.49 | 20962 | 37.65 | 39.1 | 39.1 | 35.85 |
| 2020-08-31 | 17.28 (-0.12) | 0.18 (0.0) | 0.03 (+0.03) | -1486 | 3.93 | -29 | 0.08 | 189 | 0.5 | 37857 | 39.05 | 42.1 | 42.8 | 38.8 |
| 2020-07-31 | 17.4 (-0.04) | 0.18 (0.0) | 0.0 (-0.02) | 1512 | 3.45 | -8 | 0.02 | -680 | 1.55 | 43817 | 42.1 | 39.8 | 42.25 | 39.7 |
| 2020-06-30 | 17.44 (+0.01) | 0.18 (-0.22) | 0.02 (-0.01) | -855 | 2.36 | -1260 | 3.47 | -1642 | 4.53 | 36278 | 39.55 | 38.25 | 46.85 | 37.6 |
| 2020-05-29 | 17.43 (-5.99) | 0.4 (-0.12) | 0.03 (+0.03) | -3715 | 14.03 | 1 | 0.0 | -1026 | 3.87 | 26488 | 37.4 | 38.3 | 39.3 | 37.4 |
| 2020-04-30 | 23.42 (+0.12) | 0.52 (+0.02) | 0.0 (-0.01) | 488 | 1.36 | 141 | 0.39 | -1601 | 4.45 | 35985 | 38.55 | 34.1 | 38.8 | 33.6 |
| 2020-03-31 | 23.3 (-0.8) | 0.5 (-0.09) | 0.01 (-0.35) | -4583 | 9.03 | -290 | 0.57 | -2077 | 4.09 | 50746 | 34.1 | 38.0 | 43.0 | 31.2 |
| 2020-02-27 | 24.1 (+0.06) | 0.59 (-0.08) | 0.36 (+0.18) | 1714 | 3.38 | -445 | 0.88 | 1092 | 2.15 | 50707 | 38.2 | 37.5 | 39.5 | 36.65 |
| 2020-01-31 | 24.04 (+0.28) | 0.67 (+0.01) | 0.18 (-0.63) | 4114 | 4.3 | 73 | 0.08 | -3726 | 3.89 | 95714 | 38.3 | 46.65 | 46.85 | 37.0 |
| 2019-12-31 | 23.76 () | 0.66 () | 0.81 () | 506 | 4.02 | 308 | 2.45 | -827 | 6.57 | 12587 | 42.1 | 41.2 | 42.1 | 41.1 |
