- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 14.48 (+0.29) | 14.83 (-0.33) | 0.47 (-0.01) | 945 | 40.87 | -1120 | 48.44 | -9 | 0.39 | 2312 | 105.0 | 105.0 | 106.5 | 104.5 |
| 2024-12-19 | 14.19 (+0.3) | 15.16 (-0.37) | 0.48 (+0.01) | 1131 | 52.85 | -1214 | 56.73 | 8 | 0.37 | 2140 | 105.0 | 103.5 | 105.5 | 103.0 |
| 2024-12-18 | 13.89 (+0.46) | 15.53 (-0.29) | 0.47 (-0.14) | 1571 | 67.45 | -1002 | 43.02 | -452 | 19.41 | 2329 | 104.0 | 103.0 | 104.5 | 101.5 |
| 2024-12-17 | 13.43 (+0.32) | 15.82 (-0.36) | 0.61 (0.0) | 948 | 48.49 | -1184 | 60.56 | -3 | 0.15 | 1955 | 102.5 | 102.5 | 104.0 | 102.0 |
| 2024-12-16 | 13.11 (-0.04) | 16.18 (-0.09) | 0.61 (0.0) | -269 | 18.59 | -319 | 22.05 | 7 | 0.48 | 1447 | 102.0 | 105.0 | 105.5 | 102.0 |
| 2024-12-13 | 13.15 (-0.03) | 16.27 (-0.02) | 0.61 (+0.01) | -192 | 17.84 | -37 | 3.44 | 40 | 3.72 | 1076 | 104.5 | 105.5 | 105.5 | 104.0 |
| 2024-12-12 | 13.18 (-0.07) | 16.29 (+0.01) | 0.6 (-0.01) | -428 | 36.06 | 11 | 0.93 | -36 | 3.03 | 1187 | 105.0 | 106.5 | 106.5 | 104.5 |
| 2024-12-11 | 13.25 (-0.12) | 16.28 (+0.06) | 0.61 (+0.01) | -400 | 45.05 | 224 | 25.23 | 23 | 2.59 | 888 | 106.5 | 105.0 | 106.5 | 104.5 |
| 2024-12-10 | 13.37 (-0.03) | 16.22 (-0.02) | 0.6 (0.0) | -117 | 14.13 | -70 | 8.45 | 1 | 0.12 | 828 | 105.0 | 104.5 | 106.0 | 104.0 |
| 2024-12-09 | 13.4 (-0.14) | 16.24 (+0.04) | 0.6 (0.0) | -447 | 44.61 | 113 | 11.28 | -1 | 0.1 | 1002 | 104.0 | 104.5 | 105.5 | 103.0 |
| 2024-12-06 | 13.54 (-0.02) | 16.2 (-0.09) | 0.6 (0.0) | 36 | 3.31 | -311 | 28.61 | 18 | 1.66 | 1087 | 104.5 | 105.0 | 106.5 | 104.5 |
| 2024-12-05 | 13.56 (-0.05) | 16.29 (-0.05) | 0.6 (+0.01) | -198 | 17.6 | -161 | 14.31 | 30 | 2.67 | 1125 | 105.5 | 106.0 | 106.5 | 105.0 |
| 2024-12-04 | 13.61 (+0.15) | 16.34 (-0.12) | 0.59 (-0.03) | 401 | 21.48 | -389 | 20.84 | -105 | 5.62 | 1867 | 106.0 | 105.0 | 106.0 | 104.0 |
| 2024-12-03 | 13.46 (-0.21) | 16.46 (-0.13) | 0.62 (0.0) | -895 | 44.48 | -441 | 21.92 | -8 | 0.4 | 2012 | 104.5 | 107.0 | 107.5 | 104.0 |
| 2024-12-02 | 13.67 (-0.26) | 16.59 (+0.13) | 0.62 (0.0) | -739 | 54.86 | 420 | 31.18 | 10 | 0.74 | 1347 | 106.0 | 106.0 | 108.0 | 105.5 |
| 2024-11-29 | 13.93 (-0.12) | 16.46 (+0.03) | 0.62 (+0.01) | -373 | 51.66 | 126 | 17.45 | 12 | 1.66 | 722 | 105.0 | 105.0 | 106.0 | 104.0 |
| 2024-11-28 | 14.05 (-0.19) | 16.43 (+0.06) | 0.61 (-0.02) | -727 | 52.64 | 192 | 13.9 | -54 | 3.91 | 1381 | 105.0 | 105.5 | 106.0 | 104.0 |
| 2024-11-27 | 14.24 (-0.27) | 16.37 (+0.01) | 0.63 (-0.01) | -951 | 46.55 | 59 | 2.89 | -47 | 2.3 | 2043 | 105.5 | 108.5 | 109.0 | 105.0 |
| 2024-11-26 | 14.51 (-0.19) | 16.36 (+0.01) | 0.64 (0.0) | -606 | 46.37 | 37 | 2.83 | 13 | 0.99 | 1307 | 108.0 | 110.0 | 110.0 | 107.5 |
| 2024-11-25 | 14.7 (-0.09) | 16.35 (+0.01) | 0.64 (+0.02) | -356 | 39.42 | 19 | 2.1 | 56 | 6.2 | 903 | 109.5 | 111.5 | 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 | |||
| 2024-11-22 | 14.79 (-0.11) | 16.34 (+0.01) | 0.62 (0.0) | -526 | 53.13 | 26 | 2.63 | -4 | 0.4 | 990 | 109.0 | 110.0 | 111.0 | 109.0 |
| 2024-11-21 | 14.9 (-0.18) | 16.33 (+0.12) | 0.62 (0.0) | -723 | 59.56 | 401 | 33.03 | -1 | 0.08 | 1214 | 110.0 | 111.5 | 111.5 | 109.5 |
| 2024-11-20 | 15.08 (-0.21) | 16.21 (+0.24) | 0.62 (-0.02) | -805 | 46.32 | 787 | 45.28 | -38 | 2.19 | 1738 | 111.5 | 110.5 | 112.0 | 109.5 |
| 2024-11-19 | 15.29 (-0.31) | 15.97 (+0.19) | 0.64 (+0.01) | -1097 | 57.02 | 640 | 33.26 | 27 | 1.4 | 1924 | 110.5 | 109.5 | 111.5 | 108.0 |
| 2024-11-18 | 15.6 (-0.19) | 15.78 (+0.15) | 0.63 (-0.01) | -601 | 39.64 | 525 | 34.63 | -29 | 1.91 | 1516 | 108.5 | 109.0 | 110.5 | 108.0 |
| 2024-11-15 | 15.79 (+0.01) | 15.63 (0.0) | 0.64 (0.0) | 23 | 1.65 | 1 | 0.07 | -24 | 1.72 | 1397 | 109.5 | 110.5 | 112.0 | 109.0 |
| 2024-11-14 | 15.78 (-0.16) | 15.63 (+0.06) | 0.64 (-0.08) | -552 | 30.99 | 175 | 9.83 | -238 | 13.36 | 1781 | 111.5 | 113.5 | 113.5 | 110.0 |
| 2024-11-13 | 15.94 (-0.01) | 15.57 (0.0) | 0.72 (-0.02) | -41 | 4.38 | 8 | 0.85 | -82 | 8.76 | 936 | 113.0 | 113.5 | 114.5 | 112.5 |
| 2024-11-12 | 15.95 (-0.19) | 15.57 (+0.07) | 0.74 (-0.01) | -672 | 42.5 | 252 | 15.94 | -39 | 2.47 | 1581 | 113.5 | 112.0 | 115.0 | 111.5 |
| 2024-11-11 | 16.14 (0.0) | 15.5 (0.0) | 0.75 (+0.02) | -45 | 4.36 | -14 | 1.36 | 62 | 6.01 | 1031 | 114.0 | 113.0 | 114.0 | 112.0 |
| 2024-11-08 | 16.14 (-0.06) | 15.5 (-0.01) | 0.73 (-0.05) | -180 | 9.66 | -23 | 1.23 | -158 | 8.48 | 1863 | 112.5 | 117.0 | 117.5 | 112.5 |
| 2024-11-07 | 16.2 (-0.13) | 15.51 (+0.08) | 0.78 (+0.06) | -432 | 23.05 | 285 | 15.21 | 205 | 10.94 | 1874 | 116.5 | 114.0 | 117.5 | 113.0 |
| 2024-11-06 | 16.33 (-0.05) | 15.43 (0.0) | 0.72 (-0.03) | -88 | 4.19 | -39 | 1.86 | -90 | 4.29 | 2099 | 113.5 | 116.0 | 117.0 | 113.0 |
| 2024-11-05 | 16.38 (-0.18) | 15.43 (+0.01) | 0.75 (+0.03) | -319 | 13.55 | 61 | 2.59 | 84 | 3.57 | 2355 | 116.0 | 116.0 | 118.0 | 115.0 |
| 2024-11-04 | 16.56 (-0.2) | 15.42 (+0.02) | 0.72 (+0.05) | -621 | 33.37 | 81 | 4.35 | 160 | 8.6 | 1861 | 117.5 | 120.5 | 120.5 | 117.0 |
| 2024-11-01 | 16.76 (+0.23) | 15.4 (+0.19) | 0.67 (0.0) | 841 | 28.42 | 575 | 19.43 | -6 | 0.2 | 2959 | 121.0 | 115.0 | 121.0 | 114.5 |
| 2024-10-30 | 16.53 (-0.16) | 15.21 (+0.05) | 0.67 (-0.02) | -489 | 23.16 | 188 | 8.91 | -45 | 2.13 | 2111 | 118.0 | 121.0 | 122.0 | 117.0 |
| 2024-10-29 | 16.69 (+0.14) | 15.16 (+0.19) | 0.69 (-0.07) | 392 | 12.73 | 638 | 20.72 | -246 | 7.99 | 3079 | 120.5 | 121.0 | 121.0 | 117.5 |
| 2024-10-28 | 16.55 (+0.09) | 14.97 (+0.01) | 0.76 (+0.02) | 352 | 13.8 | 62 | 2.43 | 58 | 2.27 | 2551 | 121.0 | 120.5 | 121.5 | 118.5 |
| 2024-10-25 | 16.46 (+0.04) | 14.96 (+0.01) | 0.74 (+0.03) | 899 | 29.44 | 8 | 0.26 | 124 | 4.06 | 3054 | 119.0 | 118.5 | 120.5 | 118.0 |
| 2024-10-24 | 16.42 (+0.08) | 14.95 (-0.11) | 0.71 (+0.01) | 313 | 6.96 | -334 | 7.42 | 21 | 0.47 | 4500 | 118.0 | 121.0 | 122.5 | 118.0 |
| 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 | |||
| 2024-10-23 | 16.34 (+0.99) | 15.06 (+0.07) | 0.7 (+0.15) | 3286 | 30.34 | 207 | 1.91 | 496 | 4.58 | 10831 | 121.0 | 116.5 | 124.5 | 116.5 |
| 2024-10-22 | 15.35 (+0.21) | 14.99 (-0.16) | 0.55 (+0.02) | 1395 | 41.27 | -533 | 15.77 | 59 | 1.75 | 3380 | 116.5 | 114.5 | 117.5 | 113.0 |
| 2024-10-21 | 15.14 (+0.03) | 15.15 (+0.05) | 0.53 (0.0) | 189 | 10.21 | 218 | 11.78 | 23 | 1.24 | 1851 | 114.5 | 113.5 | 114.5 | 111.5 |
| 2024-10-18 | 15.11 (+0.29) | 15.1 (-0.13) | 0.53 (+0.07) | 981 | 40.55 | -435 | 17.98 | 227 | 9.38 | 2419 | 112.0 | 113.5 | 115.0 | 111.5 |
| 2024-10-17 | 14.82 (+0.09) | 15.23 (-0.11) | 0.46 (+0.05) | 288 | 11.21 | -364 | 14.17 | 176 | 6.85 | 2569 | 112.5 | 114.0 | 116.0 | 112.5 |
| 2024-10-16 | 14.73 (-0.06) | 15.34 (+0.03) | 0.41 (+0.02) | -301 | 7.65 | 94 | 2.39 | 69 | 1.75 | 3933 | 113.0 | 114.5 | 117.0 | 112.0 |
| 2024-10-15 | 14.79 (+0.25) | 15.31 (+0.06) | 0.39 (+0.05) | 746 | 24.41 | 223 | 7.3 | 174 | 5.69 | 3056 | 115.0 | 113.5 | 115.5 | 113.0 |
| 2024-10-14 | 14.54 (-0.05) | 15.25 (+0.03) | 0.34 (+0.04) | -146 | 9.35 | 77 | 4.93 | 113 | 7.24 | 1561 | 112.5 | 111.5 | 112.5 | 110.0 |
| 2024-10-11 | 14.59 (-0.09) | 15.22 (+0.05) | 0.3 (+0.04) | -350 | 40.75 | 173 | 20.14 | 131 | 15.25 | 859 | 111.5 | 111.5 | 111.5 | 110.0 |
| 2024-10-09 | 14.68 (+0.09) | 15.17 (+0.05) | 0.26 (+0.01) | 160 | 10.21 | 153 | 9.76 | 29 | 1.85 | 1567 | 110.5 | 110.0 | 113.0 | 110.0 |
| 2024-10-08 | 14.59 (-0.26) | 15.12 (+0.08) | 0.25 (-0.02) | -686 | 60.49 | 277 | 24.43 | -46 | 4.06 | 1134 | 109.5 | 110.5 | 111.0 | 109.0 |
| 2024-10-07 | 14.85 (+0.17) | 15.04 (+0.07) | 0.27 (+0.01) | 543 | 30.44 | 245 | 13.73 | 39 | 2.19 | 1784 | 111.5 | 109.5 | 112.5 | 109.5 |
| 2024-10-04 | 14.68 (-0.14) | 14.97 (+0.07) | 0.26 (-0.01) | -621 | 55.0 | 208 | 18.42 | -37 | 3.28 | 1129 | 108.0 | 110.0 | 110.0 | 108.0 |
| 2024-10-01 | 14.82 (-0.07) | 14.9 (+0.07) | 0.27 (-0.01) | -213 | 28.55 | 284 | 38.07 | -36 | 4.83 | 746 | 110.0 | 110.0 | 110.0 | 108.5 |
| 2024-09-30 | 14.89 (-0.14) | 14.83 (+0.15) | 0.28 (0.0) | -523 | 32.63 | 484 | 30.19 | -22 | 1.37 | 1603 | 109.0 | 107.5 | 110.0 | 107.5 |
| 2024-09-27 | 15.03 (+0.11) | 14.68 (-0.08) | 0.28 (0.0) | 334 | 20.94 | -279 | 17.49 | 14 | 0.88 | 1595 | 109.0 | 110.5 | 111.0 | 109.0 |
| 2024-09-26 | 14.92 (+0.1) | 14.76 (-0.14) | 0.28 (+0.01) | 293 | 17.98 | -481 | 29.51 | 32 | 1.96 | 1630 | 109.5 | 111.0 | 111.5 | 109.5 |
| 2024-09-25 | 14.82 (+0.01) | 14.9 (-0.03) | 0.27 (0.0) | 7 | 0.4 | -103 | 5.88 | 17 | 0.97 | 1751 | 110.5 | 110.5 | 111.0 | 109.5 |
| 2024-09-24 | 14.81 (-0.01) | 14.93 (-0.13) | 0.27 (0.0) | 105 | 7.06 | -423 | 28.43 | -17 | 1.14 | 1488 | 109.5 | 111.5 | 111.5 | 109.0 |
| 2024-09-23 | 14.82 (+0.17) | 15.06 (-0.11) | 0.27 (+0.02) | 593 | 31.49 | -371 | 19.7 | 62 | 3.29 | 1883 | 111.0 | 110.5 | 111.5 | 110.0 |
| 2024-09-20 | 14.65 (0.0) | 15.17 (-0.02) | 0.25 (-0.02) | -182 | 9.72 | -41 | 2.19 | -69 | 3.69 | 1872 | 109.5 | 111.0 | 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 | |||
| 2024-09-19 | 14.65 (+0.18) | 15.19 (-0.07) | 0.27 (+0.05) | 459 | 22.72 | -272 | 13.47 | 174 | 8.61 | 2020 | 110.5 | 108.0 | 111.5 | 108.0 |
| 2024-09-18 | 14.47 (-0.16) | 15.26 (+0.06) | 0.22 (-0.02) | -561 | 33.88 | 204 | 12.32 | -62 | 3.74 | 1656 | 108.0 | 109.5 | 110.0 | 107.0 |
| 2024-09-16 | 14.63 (-0.03) | 15.2 (+0.01) | 0.24 (0.0) | -168 | 17.16 | 42 | 4.29 | 9 | 0.92 | 979 | 109.0 | 109.0 | 109.5 | 108.0 |
| 2024-09-13 | 14.66 (-0.04) | 15.19 (+0.04) | 0.24 (0.0) | -190 | 22.67 | 132 | 15.75 | -12 | 1.43 | 838 | 109.0 | 109.0 | 109.5 | 107.5 |
| 2024-09-12 | 14.7 (0.0) | 15.15 (+0.07) | 0.24 (0.0) | -60 | 5.5 | 232 | 21.28 | 12 | 1.1 | 1090 | 109.0 | 109.0 | 109.5 | 108.0 |
| 2024-09-11 | 14.7 (-0.05) | 15.08 (+0.07) | 0.24 (-0.02) | -208 | 26.46 | 239 | 30.41 | -90 | 11.45 | 786 | 107.0 | 107.0 | 107.5 | 106.0 |
| 2024-09-10 | 14.75 (-0.18) | 15.01 (+0.03) | 0.26 (-0.02) | -699 | 37.06 | 108 | 5.73 | -55 | 2.92 | 1886 | 106.5 | 110.5 | 111.0 | 106.0 |
| 2024-09-09 | 14.93 (+0.05) | 14.98 (+0.13) | 0.28 (0.0) | 168 | 8.37 | 427 | 21.28 | 9 | 0.45 | 2007 | 110.5 | 105.5 | 110.5 | 105.5 |
| 2024-09-06 | 14.88 (-0.03) | 14.85 (+0.08) | 0.28 (-0.06) | -198 | 14.12 | 268 | 19.12 | -199 | 14.19 | 1402 | 108.5 | 109.0 | 109.5 | 107.0 |
| 2024-09-05 | 14.91 (-0.17) | 14.77 (+0.1) | 0.34 (-0.05) | -595 | 27.33 | 348 | 15.99 | -186 | 8.54 | 2177 | 108.0 | 109.0 | 110.0 | 107.0 |
| 2024-09-04 | 15.08 (-0.1) | 14.67 (+0.15) | 0.39 (-0.11) | -386 | 11.13 | 480 | 13.84 | -373 | 10.75 | 3469 | 108.5 | 109.0 | 111.5 | 104.5 |
| 2024-09-03 | 15.18 (-0.14) | 14.52 (-0.03) | 0.5 (0.0) | -467 | 19.76 | -90 | 3.81 | 4 | 0.17 | 2363 | 114.0 | 116.5 | 116.5 | 112.5 |
| 2024-09-02 | 15.32 (-0.05) | 14.55 (+0.11) | 0.5 (-0.03) | -190 | 10.14 | 377 | 20.12 | -92 | 4.91 | 1874 | 116.5 | 116.5 | 117.0 | 114.5 |
| 2024-08-30 | 15.37 (+0.25) | 14.44 (-0.01) | 0.53 (+0.06) | 801 | 20.22 | -71 | 1.79 | 208 | 5.25 | 3962 | 115.0 | 113.5 | 117.5 | 113.5 |
| 2024-08-29 | 15.12 (-0.03) | 14.45 (0.0) | 0.47 (0.0) | 35 | 5.22 | 51 | 7.6 | -11 | 1.64 | 671 | 112.5 | 111.0 | 112.5 | 110.0 |
| 2024-08-28 | 15.15 (-1.24) | 14.45 (-1.14) | 0.47 (-0.04) | 46 | 6.98 | 75 | 11.38 | -14 | 2.12 | 659 | 112.0 | 111.0 | 112.0 | 110.5 |
| 2024-08-27 | 16.39 (+0.17) | 15.59 (-0.12) | 0.51 (-0.01) | 542 | 31.06 | -372 | 21.32 | -33 | 1.89 | 1745 | 111.0 | 112.0 | 112.5 | 110.0 |
| 2024-08-26 | 16.22 (+0.05) | 15.71 (-0.06) | 0.52 (-0.01) | 190 | 19.21 | -182 | 18.4 | -4 | 0.4 | 989 | 111.0 | 112.5 | 112.5 | 111.0 |
| 2024-08-23 | 16.17 (-0.13) | 15.77 (+0.07) | 0.53 (0.0) | -407 | 23.09 | 222 | 12.59 | -3 | 0.17 | 1763 | 111.5 | 111.0 | 112.5 | 109.0 |
| 2024-08-22 | 16.3 (+0.42) | 15.7 (-0.18) | 0.53 (+0.03) | 1331 | 57.64 | -596 | 25.81 | 69 | 2.99 | 2309 | 111.5 | 110.5 | 113.0 | 110.0 |
| 2024-08-21 | 15.88 (0.0) | 15.88 (0.0) | 0.5 (-0.03) | 25 | 3.13 | 13 | 1.63 | -85 | 10.64 | 799 | 110.0 | 111.0 | 111.5 | 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 | 15.88 (+0.23) | 15.88 (+0.01) | 0.53 (-0.08) | 811 | 52.42 | 28 | 1.81 | -235 | 15.19 | 1547 | 111.5 | 112.0 | 113.0 | 110.5 |
| 2024-08-19 | 15.65 (+0.01) | 15.87 (+0.01) | 0.61 (-0.01) | 30 | 4.39 | 41 | 6.0 | -33 | 4.83 | 683 | 111.0 | 112.0 | 112.0 | 110.0 |
| 2024-08-16 | 15.64 (+0.15) | 15.86 (+0.03) | 0.62 (+0.01) | 432 | 27.17 | 90 | 5.66 | 30 | 1.89 | 1590 | 112.0 | 111.5 | 113.0 | 111.0 |
| 2024-08-15 | 15.49 (+0.24) | 15.83 (0.0) | 0.61 (-0.01) | 717 | 42.25 | 15 | 0.88 | -34 | 2.0 | 1697 | 111.0 | 111.0 | 111.0 | 108.5 |
| 2024-08-14 | 15.25 (-0.03) | 15.83 (+0.08) | 0.62 (+0.01) | -183 | 9.27 | 236 | 11.95 | 30 | 1.52 | 1975 | 109.5 | 111.5 | 111.5 | 108.5 |
| 2024-08-13 | 15.28 (-0.22) | 15.75 (+0.04) | 0.61 (0.0) | -403 | 18.64 | 97 | 4.49 | 7 | 0.32 | 2162 | 111.0 | 111.0 | 111.5 | 109.5 |
| 2024-08-12 | 15.5 (+0.13) | 15.71 (+0.03) | 0.61 (0.0) | 260 | 11.12 | 119 | 5.09 | -19 | 0.81 | 2338 | 110.0 | 109.5 | 110.5 | 108.0 |
| 2024-08-09 | 15.37 (+0.03) | 15.68 (+0.03) | 0.61 (-0.07) | -103 | 4.31 | 74 | 3.1 | -199 | 8.33 | 2389 | 107.5 | 108.5 | 109.5 | 107.0 |
| 2024-08-08 | 15.34 (-0.04) | 15.65 (+0.06) | 0.68 (+0.01) | -448 | 15.49 | 194 | 6.71 | 16 | 0.55 | 2893 | 106.0 | 106.0 | 109.0 | 105.5 |
| 2024-08-07 | 15.38 (-0.35) | 15.59 (+0.05) | 0.67 (0.0) | -1466 | 26.91 | 183 | 3.36 | 8 | 0.15 | 5447 | 107.5 | 103.5 | 108.5 | 102.5 |
| 2024-08-06 | 15.73 (-0.26) | 15.54 (+0.09) | 0.67 (-0.08) | -808 | 13.45 | 263 | 4.38 | -248 | 4.13 | 6009 | 103.5 | 103.0 | 103.5 | 98.0 |
| 2024-08-05 | 15.99 (-0.35) | 15.45 (+0.3) | 0.75 (-0.09) | -1441 | 24.15 | 898 | 15.05 | -291 | 4.88 | 5966 | 97.6 | 102.5 | 103.0 | 95.5 |
| 2024-08-02 | 16.34 (-0.35) | 15.15 (+0.26) | 0.84 (-0.05) | -1259 | 40.63 | 830 | 26.78 | -151 | 4.87 | 3099 | 106.0 | 105.5 | 106.5 | 103.5 |
| 2024-08-01 | 16.69 (-0.31) | 14.89 (+0.17) | 0.89 (-0.02) | -1155 | 41.21 | 525 | 18.73 | -53 | 1.89 | 2803 | 107.5 | 104.0 | 107.5 | 103.0 |
| 2024-07-31 | 17.0 (-0.05) | 14.72 (+0.03) | 0.91 (+0.01) | -246 | 12.28 | 89 | 4.44 | 20 | 1.0 | 2004 | 103.0 | 100.5 | 103.0 | 99.9 |
| 2024-07-30 | 17.05 (+0.05) | 14.69 (-0.11) | 0.9 (-0.03) | 77 | 2.88 | -329 | 12.32 | -77 | 2.88 | 2670 | 102.0 | 100.0 | 102.0 | 99.0 |
| 2024-07-29 | 17.0 (-0.07) | 14.8 (-0.05) | 0.93 (-0.02) | -239 | 10.93 | -156 | 7.14 | -62 | 2.84 | 2186 | 101.0 | 105.0 | 105.0 | 100.5 |
| 2024-07-26 | 17.07 (-0.16) | 14.85 (+0.08) | 0.95 (-0.01) | -282 | 17.79 | 240 | 15.14 | -45 | 2.84 | 1585 | 103.5 | 101.5 | 103.5 | 100.0 |
| 2024-07-23 | 17.23 (+0.05) | 14.77 (+0.02) | 0.96 (+0.02) | 149 | 5.36 | 74 | 2.66 | 53 | 1.91 | 2780 | 105.0 | 106.5 | 107.0 | 104.5 |
| 2024-07-22 | 17.18 (0.0) | 14.75 (+0.66) | 0.94 (+0.04) | 51 | 1.71 | -356 | 11.94 | 144 | 4.83 | 2981 | 105.5 | 108.5 | 109.0 | 104.0 |
| 2024-07-19 | 17.18 (-0.18) | 14.09 (-0.03) | 0.9 (-0.02) | -551 | 20.93 | -61 | 2.32 | -63 | 2.39 | 2632 | 109.0 | 113.5 | 113.5 | 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 | |||
| 2024-07-18 | 17.36 (-0.17) | 14.12 (+0.09) | 0.92 (-0.05) | -570 | 16.7 | 239 | 7.0 | -148 | 4.34 | 3413 | 113.0 | 113.0 | 114.5 | 111.5 |
| 2024-07-17 | 17.53 (-0.12) | 14.03 (-0.04) | 0.97 (-0.06) | -356 | 11.01 | -102 | 3.16 | -208 | 6.44 | 3232 | 113.5 | 115.0 | 117.5 | 113.5 |
| 2024-07-16 | 17.65 (-0.11) | 14.07 (+0.03) | 1.03 (-0.03) | -329 | 26.24 | 79 | 6.3 | -78 | 6.22 | 1254 | 113.5 | 115.0 | 116.0 | 113.5 |
| 2024-07-15 | 17.76 (+0.03) | 14.04 (+0.02) | 1.06 (-0.04) | 45 | 3.95 | 66 | 5.79 | -122 | 10.7 | 1140 | 114.5 | 114.5 | 115.0 | 113.5 |
| 2024-07-12 | 17.73 (-0.14) | 14.02 (+0.04) | 1.1 (-0.01) | -340 | 13.85 | 117 | 4.77 | -31 | 1.26 | 2455 | 114.0 | 115.0 | 117.0 | 114.0 |
| 2024-07-11 | 17.87 (+0.42) | 13.98 (-0.07) | 1.11 (-0.11) | 1467 | 30.62 | -222 | 4.63 | -349 | 7.28 | 4791 | 117.5 | 116.0 | 120.0 | 115.0 |
| 2024-07-10 | 17.45 (-0.13) | 14.05 (+0.02) | 1.22 (-0.12) | -265 | 9.66 | 59 | 2.15 | -361 | 13.16 | 2743 | 114.5 | 113.5 | 115.5 | 112.5 |
| 2024-07-09 | 17.58 (-0.15) | 14.03 (-0.12) | 1.34 (-0.03) | -456 | 11.78 | -350 | 9.04 | -112 | 2.89 | 3871 | 112.0 | 114.0 | 114.5 | 112.0 |
| 2024-07-08 | 17.73 (-0.44) | 14.15 (+0.01) | 1.37 (-0.1) | -1024 | 26.23 | 13 | 0.33 | -294 | 7.53 | 3904 | 113.0 | 117.0 | 117.5 | 113.0 |
| 2024-07-05 | 18.17 (-0.4) | 14.14 (+0.37) | 1.47 (-0.03) | -1459 | 26.51 | 1184 | 21.52 | -97 | 1.76 | 5503 | 116.0 | 116.0 | 118.5 | 115.5 |
| 2024-07-04 | 18.57 (-0.3) | 13.77 (+0.31) | 1.5 (-0.02) | -1134 | 16.69 | 947 | 13.94 | -61 | 0.9 | 6793 | 115.0 | 117.0 | 119.0 | 115.0 |
| 2024-07-03 | 18.87 (-0.76) | 13.46 (+0.4) | 1.52 (0.0) | -2639 | 42.52 | 1246 | 20.07 | -1 | 0.02 | 6207 | 116.0 | 119.5 | 120.0 | 116.0 |
| 2024-07-02 | 19.63 (-0.74) | 13.06 (+1.84) | 1.52 (-0.13) | -2870 | 23.55 | 5696 | 46.74 | -412 | 3.38 | 12186 | 118.5 | 116.0 | 119.5 | 115.0 |
| 2024-07-01 | 20.37 (-1.26) | 11.22 (+0.56) | 1.65 (-0.05) | -2390 | 32.06 | 1728 | 23.18 | -131 | 1.76 | 7454 | 115.5 | 116.0 | 118.0 | 115.5 |
| 2024-06-28 | 21.63 (-0.69) | 10.66 (+0.38) | 1.7 (-0.04) | -2116 | 31.55 | 1194 | 17.8 | -144 | 2.15 | 6707 | 115.0 | 116.5 | 118.0 | 115.0 |
| 2024-06-27 | 22.32 (0.0) | 10.28 (-0.02) | 1.74 (-0.29) | -21 | 0.59 | -85 | 2.4 | -889 | 25.06 | 3547 | 115.0 | 114.5 | 116.0 | 114.0 |
| 2024-06-26 | 22.32 (+0.18) | 10.3 (-0.1) | 2.03 (-0.07) | 550 | 10.25 | -301 | 5.61 | -212 | 3.95 | 5365 | 115.0 | 113.5 | 117.5 | 113.5 |
| 2024-06-25 | 22.14 (+0.03) | 10.4 (-0.31) | 2.1 (-0.08) | 102 | 1.77 | -978 | 17.01 | -270 | 4.7 | 5748 | 112.5 | 112.0 | 115.0 | 111.0 |
| 2024-06-24 | 22.11 (+0.11) | 10.71 (-0.58) | 2.18 (-0.16) | 339 | 5.24 | -1791 | 27.66 | -468 | 7.23 | 6474 | 111.5 | 114.0 | 116.5 | 111.5 |
| 2024-06-21 | 22.0 (+1.04) | 11.29 (-0.61) | 2.34 (-0.05) | 3197 | 37.19 | -1875 | 21.81 | -167 | 1.94 | 8597 | 113.5 | 113.5 | 117.0 | 113.0 |
| 2024-06-20 | 20.96 (+0.49) | 11.9 (-0.12) | 2.39 (+0.19) | 1517 | 14.24 | -387 | 3.63 | 590 | 5.54 | 10652 | 113.0 | 109.5 | 113.0 | 107.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 20.47 (-0.23) | 12.02 (+0.05) | 2.2 (-0.39) | -725 | 9.77 | 159 | 2.14 | -1225 | 16.5 | 7424 | 115.5 | 119.0 | 120.5 | 115.0 |
| 2024-06-18 | 20.7 (-0.29) | 11.97 (+0.06) | 2.59 (-0.04) | -865 | 18.61 | 175 | 3.76 | -108 | 2.32 | 4649 | 118.5 | 119.5 | 121.0 | 118.0 |
| 2024-06-17 | 20.99 (+0.16) | 11.91 (-0.01) | 2.63 (0.0) | 515 | 20.75 | -1 | 0.04 | 8 | 0.32 | 2482 | 119.0 | 119.0 | 120.0 | 117.5 |
| 2024-06-14 | 20.83 (+0.24) | 11.92 (-0.17) | 2.63 (0.0) | 734 | 21.22 | -552 | 15.96 | -25 | 0.72 | 3459 | 118.5 | 120.0 | 120.5 | 117.0 |
| 2024-06-13 | 20.59 (+0.44) | 12.09 (-0.23) | 2.63 (-0.01) | 1355 | 29.0 | -716 | 15.32 | -15 | 0.32 | 4673 | 119.0 | 120.0 | 121.0 | 118.0 |
| 2024-06-12 | 20.15 (-0.06) | 12.32 (+0.29) | 2.64 (+0.06) | -175 | 3.88 | 917 | 20.33 | 178 | 3.95 | 4511 | 118.5 | 118.0 | 120.0 | 116.5 |
| 2024-06-11 | 20.21 (+0.19) | 12.03 (+0.18) | 2.58 (+0.02) | 579 | 18.43 | 545 | 17.35 | 51 | 1.62 | 3142 | 117.0 | 114.0 | 117.5 | 114.0 |
| 2024-06-07 | 20.02 (-0.19) | 11.85 (0.0) | 2.56 (0.0) | -288 | 21.69 | 5 | 0.38 | 14 | 1.05 | 1328 | 114.0 | 114.5 | 116.0 | 113.5 |
| 2024-06-06 | 20.21 (-0.07) | 11.85 (-0.21) | 2.56 (-0.03) | -227 | 6.41 | -668 | 18.86 | -85 | 2.4 | 3541 | 115.0 | 117.0 | 117.0 | 114.0 |
| 2024-06-05 | 20.28 (+0.06) | 12.06 (+0.13) | 2.59 (+0.03) | 191 | 6.6 | 416 | 14.38 | 96 | 3.32 | 2892 | 116.0 | 115.0 | 117.0 | 115.0 |
| 2024-06-04 | 20.22 (-0.06) | 11.93 (+0.02) | 2.56 (0.0) | -184 | 16.88 | 83 | 7.61 | -13 | 1.19 | 1090 | 113.5 | 114.5 | 114.5 | 112.5 |
| 2024-06-03 | 20.28 (+0.14) | 11.91 (-0.2) | 2.56 (+0.03) | 443 | 19.51 | -642 | 28.27 | 83 | 3.65 | 2271 | 114.5 | 113.0 | 114.5 | 112.0 |
| 2024-05-31 | 20.14 (-0.25) | 12.11 (-0.02) | 2.53 (0.0) | -623 | 26.41 | -49 | 2.08 | 12 | 0.51 | 2359 | 113.0 | 113.5 | 114.5 | 113.0 |
| 2024-05-30 | 20.39 (-0.07) | 12.13 (-0.02) | 2.53 (+0.02) | -288 | 10.9 | -62 | 2.35 | 75 | 2.84 | 2642 | 113.0 | 116.0 | 116.0 | 112.0 |
| 2024-05-29 | 20.46 (+0.11) | 12.15 (-0.14) | 2.51 (+0.01) | 328 | 9.59 | -455 | 13.3 | 25 | 0.73 | 3420 | 116.0 | 115.5 | 118.0 | 115.0 |
| 2024-05-28 | 20.35 (+0.05) | 12.29 (-0.06) | 2.5 (+0.11) | 178 | 5.01 | -167 | 4.7 | 323 | 9.09 | 3555 | 115.5 | 115.5 | 118.0 | 115.5 |
| 2024-05-27 | 20.3 (-0.4) | 12.35 (+0.15) | 2.39 (+0.07) | -1247 | 36.68 | 458 | 13.47 | 227 | 6.68 | 3400 | 115.5 | 116.0 | 117.0 | 114.5 |
| 2024-05-24 | 20.7 (-0.12) | 12.2 (-0.07) | 2.32 (+0.07) | -321 | 11.15 | -216 | 7.51 | 215 | 7.47 | 2878 | 116.0 | 114.5 | 116.5 | 114.0 |
| 2024-05-23 | 20.82 (+0.05) | 12.27 (0.0) | 2.25 (-0.05) | 164 | 4.88 | 18 | 0.54 | -152 | 4.53 | 3359 | 115.5 | 115.0 | 116.0 | 113.0 |
| 2024-05-22 | 20.77 (+0.35) | 12.27 (+0.04) | 2.3 (+0.02) | 1085 | 20.81 | 114 | 2.19 | 69 | 1.32 | 5213 | 115.0 | 113.0 | 115.5 | 112.5 |
| 2024-05-21 | 20.42 (+0.91) | 12.23 (-0.5) | 2.28 (+0.04) | 2305 | 61.57 | -1545 | 41.27 | 127 | 3.39 | 3744 | 112.0 | 110.0 | 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 | |||
| 2024-05-20 | 19.51 (+0.45) | 12.73 (-0.39) | 2.24 (+0.07) | 1386 | 36.21 | -1234 | 32.24 | 223 | 5.83 | 3828 | 110.0 | 108.0 | 111.5 | 107.5 |
| 2024-05-17 | 19.06 (+0.3) | 13.12 (-0.44) | 2.17 (+0.02) | 925 | 30.87 | -1339 | 44.69 | 59 | 1.97 | 2996 | 108.0 | 110.0 | 111.0 | 108.0 |
| 2024-05-16 | 18.76 (+0.19) | 13.56 (-0.05) | 2.15 (0.0) | 580 | 28.03 | -156 | 7.54 | -19 | 0.92 | 2069 | 109.5 | 111.5 | 112.0 | 109.5 |
| 2024-05-15 | 18.57 (-0.22) | 13.61 (+0.01) | 2.15 (-0.02) | -687 | 40.87 | 41 | 2.44 | -55 | 3.27 | 1681 | 111.0 | 112.5 | 113.0 | 110.0 |
| 2024-05-14 | 18.79 (+0.06) | 13.6 (+0.06) | 2.17 (+0.04) | 235 | 12.28 | 157 | 8.2 | 120 | 6.27 | 1914 | 112.0 | 110.5 | 113.0 | 110.5 |
| 2024-05-13 | 18.73 (+0.02) | 13.54 (+0.01) | 2.13 (0.0) | 58 | 4.01 | 40 | 2.76 | 10 | 0.69 | 1447 | 110.0 | 111.5 | 111.5 | 109.5 |
| 2024-05-10 | 18.71 (-0.17) | 13.53 (+0.02) | 2.13 (-0.02) | -520 | 20.82 | 57 | 2.28 | -57 | 2.28 | 2497 | 110.5 | 112.5 | 113.0 | 109.0 |
| 2024-05-09 | 18.88 (+0.11) | 13.51 (+0.03) | 2.15 (+0.03) | 618 | 25.09 | 89 | 3.61 | 69 | 2.8 | 2463 | 112.5 | 113.5 | 115.0 | 112.5 |
| 2024-05-08 | 18.77 (+0.16) | 13.48 (+0.19) | 2.12 (0.0) | 497 | 19.21 | 576 | 22.27 | 24 | 0.93 | 2587 | 113.0 | 112.0 | 113.0 | 109.5 |
| 2024-05-07 | 18.61 (+0.04) | 13.29 (+0.08) | 2.12 (+0.02) | -70 | 2.69 | 268 | 10.32 | 60 | 2.31 | 2598 | 111.0 | 113.0 | 113.5 | 110.0 |
| 2024-05-06 | 18.57 (-0.12) | 13.21 (+0.21) | 2.1 (+0.01) | -535 | 17.44 | 669 | 21.81 | 9 | 0.29 | 3067 | 112.0 | 112.0 | 112.5 | 108.5 |
| 2024-05-03 | 18.69 (+0.12) | 13.0 (-0.13) | 2.09 (0.0) | 302 | 6.98 | -434 | 10.03 | 2 | 0.05 | 4325 | 111.5 | 113.5 | 113.5 | 111.5 |
| 2024-05-02 | 18.57 (+0.01) | 13.13 (+0.13) | 2.09 (-0.01) | 168 | 6.42 | 412 | 15.76 | -16 | 0.61 | 2615 | 112.0 | 112.5 | 112.5 | 110.0 |
| 2024-04-30 | 18.56 (-0.04) | 13.0 (+0.12) | 2.1 (0.0) | -145 | 6.82 | 400 | 18.81 | 3 | 0.14 | 2127 | 112.5 | 111.5 | 113.0 | 110.0 |
| 2024-04-29 | 18.6 (+0.28) | 12.88 (+0.05) | 2.1 (+0.01) | 823 | 32.15 | 118 | 4.61 | 35 | 1.37 | 2560 | 111.0 | 108.0 | 112.0 | 107.5 |
| 2024-04-26 | 18.32 (+0.02) | 12.83 (+0.04) | 2.09 (-0.01) | -26 | 1.62 | 141 | 8.8 | -38 | 2.37 | 1602 | 106.5 | 108.0 | 108.5 | 106.0 |
| 2024-04-25 | 18.3 (+0.08) | 12.79 (+0.13) | 2.1 (+0.02) | 218 | 8.89 | 389 | 15.86 | 58 | 2.37 | 2452 | 107.0 | 105.5 | 107.5 | 105.0 |
| 2024-04-24 | 18.22 (+0.1) | 12.66 (+0.05) | 2.08 (+0.01) | 290 | 15.44 | 160 | 8.52 | 43 | 2.29 | 1878 | 106.0 | 105.5 | 106.5 | 104.5 |
| 2024-04-23 | 18.12 (-0.03) | 12.61 (0.0) | 2.07 (+0.01) | 7 | 0.55 | 28 | 2.2 | 12 | 0.94 | 1274 | 104.0 | 105.0 | 105.0 | 102.5 |
| 2024-04-22 | 18.15 (+0.02) | 12.61 (-0.72) | 2.06 (0.0) | 37 | 1.77 | 33 | 1.58 | 18 | 0.86 | 2093 | 103.5 | 106.0 | 107.0 | 102.5 |
| 2024-04-19 | 18.13 (-0.08) | 13.33 (+0.05) | 2.06 (-0.02) | -271 | 11.87 | 155 | 6.79 | -60 | 2.63 | 2284 | 106.5 | 109.5 | 110.0 | 105.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 18.21 (+0.04) | 13.28 (-0.02) | 2.08 (+0.01) | 101 | 8.15 | -56 | 4.52 | 20 | 1.61 | 1240 | 111.0 | 109.5 | 111.0 | 109.0 |
| 2024-04-17 | 18.17 (-0.04) | 13.3 (0.0) | 2.07 (-0.1) | -156 | 8.95 | -5 | 0.29 | -321 | 18.42 | 1743 | 110.0 | 110.5 | 112.0 | 109.5 |
| 2024-04-16 | 18.21 (-0.09) | 13.3 (+0.21) | 2.17 (+0.04) | -275 | 6.67 | 644 | 15.62 | 130 | 3.15 | 4123 | 109.0 | 111.0 | 111.0 | 107.0 |
| 2024-04-15 | 18.3 (-0.12) | 13.09 (0.0) | 2.13 (-0.01) | -311 | 16.49 | -12 | 0.64 | -29 | 1.54 | 1886 | 112.0 | 112.5 | 113.5 | 111.5 |
| 2024-04-12 | 18.42 (+0.04) | 13.09 (0.0) | 2.14 (-0.01) | 124 | 5.55 | -4 | 0.18 | -17 | 0.76 | 2236 | 113.0 | 113.0 | 114.0 | 112.0 |
| 2024-04-11 | 18.38 (-0.19) | 13.09 (+0.02) | 2.15 (+0.02) | -597 | 27.59 | 85 | 3.93 | 49 | 2.26 | 2164 | 112.5 | 111.5 | 113.0 | 110.5 |
| 2024-04-10 | 18.57 (+0.04) | 13.07 (0.0) | 2.13 (-0.01) | 22 | 0.77 | -5 | 0.18 | -21 | 0.74 | 2849 | 112.5 | 111.5 | 113.5 | 111.0 |
| 2024-04-09 | 18.53 (-0.04) | 13.07 (+0.01) | 2.14 (0.0) | -121 | 2.71 | 48 | 1.08 | -22 | 0.49 | 4458 | 111.0 | 110.5 | 113.5 | 110.5 |
| 2024-04-08 | 18.57 (-0.28) | 13.06 (+0.03) | 2.14 (+0.03) | -687 | 26.54 | 87 | 3.36 | 105 | 4.06 | 2589 | 110.0 | 110.5 | 110.5 | 108.0 |
| 2024-04-03 | 18.85 (+0.18) | 13.03 (-0.12) | 2.11 (0.0) | 520 | 20.27 | -375 | 14.61 | -6 | 0.23 | 2566 | 109.5 | 110.0 | 111.0 | 108.0 |
| 2024-04-02 | 18.67 (+0.18) | 13.15 (-0.3) | 2.11 (0.0) | 581 | 16.75 | -906 | 26.12 | 9 | 0.26 | 3469 | 110.5 | 111.5 | 112.0 | 110.0 |
| 2024-04-01 | 18.49 (+0.4) | 13.45 (-0.63) | 2.11 (+0.01) | 1152 | 23.59 | -1963 | 40.19 | 22 | 0.45 | 4884 | 110.5 | 112.5 | 112.5 | 110.5 |
| 2024-03-29 | 18.09 (-1.16) | 14.08 (+2.28) | 2.1 (-0.39) | -3738 | 20.57 | 7043 | 38.76 | -1211 | 6.67 | 18169 | 113.0 | 114.5 | 114.5 | 109.0 |
| 2024-03-28 | 19.25 (-0.98) | 11.8 (+1.38) | 2.49 (+0.12) | -3261 | 30.68 | 4268 | 40.16 | 378 | 3.56 | 10628 | 114.5 | 114.5 | 116.5 | 112.5 |
| 2024-03-27 | 20.23 (-0.34) | 10.42 (+0.01) | 2.37 (+0.12) | -1370 | 34.26 | 45 | 1.13 | 363 | 9.08 | 3999 | 113.5 | 112.5 | 114.0 | 111.5 |
| 2024-03-26 | 20.57 (+0.18) | 10.41 (+0.1) | 2.25 (-0.03) | -74 | 1.51 | 314 | 6.4 | -84 | 1.71 | 4905 | 112.5 | 115.0 | 116.5 | 110.5 |
| 2024-03-25 | 20.39 (+0.09) | 10.31 (+0.3) | 2.28 (-0.05) | 323 | 5.46 | 918 | 15.52 | -140 | 2.37 | 5916 | 115.0 | 118.0 | 118.0 | 112.5 |
| 2024-03-22 | 20.3 (+0.04) | 10.01 (0.0) | 2.33 (-0.09) | 1110 | 17.25 | 1 | 0.02 | -306 | 4.76 | 6433 | 117.0 | 122.0 | 122.0 | 116.0 |
| 2024-03-21 | 20.26 (-0.18) | 10.01 (+0.87) | 2.42 (+0.05) | -542 | 5.82 | 2698 | 28.95 | 171 | 1.84 | 9318 | 121.5 | 124.0 | 124.0 | 119.5 |
| 2024-03-20 | 20.44 (-0.61) | 9.14 (+1.65) | 2.37 (-0.08) | -1901 | 13.35 | 5123 | 35.97 | -244 | 1.71 | 14241 | 120.5 | 123.0 | 124.0 | 119.5 |
| 2024-03-19 | 21.05 (-0.57) | 7.49 (+1.74) | 2.45 (+0.22) | -1777 | 13.65 | 5385 | 41.37 | 685 | 5.26 | 13017 | 120.0 | 115.0 | 120.0 | 115.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 21.62 (+0.13) | 5.75 (+0.08) | 2.23 (+0.01) | 409 | 10.26 | 245 | 6.14 | 29 | 0.73 | 3987 | 114.5 | 114.5 | 115.0 | 113.0 |
| 2024-03-15 | 21.49 (-0.12) | 5.67 (+0.2) | 2.22 (+0.02) | -390 | 7.67 | 629 | 12.37 | 39 | 0.77 | 5083 | 114.5 | 114.5 | 116.0 | 112.0 |
| 2024-03-14 | 21.61 (-0.71) | 5.47 (+0.47) | 2.2 (-0.18) | -2171 | 14.54 | 1459 | 9.77 | -545 | 3.65 | 14936 | 117.0 | 118.0 | 118.5 | 114.5 |
| 2024-03-13 | 22.32 (+0.66) | 5.0 (+1.22) | 2.38 (+0.23) | 2039 | 8.69 | 3765 | 16.05 | 710 | 3.03 | 23459 | 117.0 | 110.5 | 118.0 | 110.5 |
| 2024-03-12 | 21.66 (+0.33) | 3.78 (+0.46) | 2.15 (+0.17) | 1051 | 15.52 | 1447 | 21.36 | 541 | 7.99 | 6774 | 108.0 | 106.0 | 109.5 | 104.0 |
| 2024-03-11 | 21.33 (+0.15) | 3.32 (-0.01) | 1.98 (+0.04) | 463 | 21.43 | -33 | 1.53 | 116 | 5.37 | 2161 | 105.5 | 103.5 | 106.5 | 103.5 |
| 2024-03-08 | 21.18 (+0.17) | 3.33 (+0.04) | 1.94 (0.0) | 526 | 14.16 | 109 | 2.93 | 4 | 0.11 | 3715 | 103.0 | 105.0 | 106.5 | 102.0 |
| 2024-03-07 | 21.01 (-0.03) | 3.29 (+0.04) | 1.94 (-0.04) | -117 | 3.1 | 137 | 3.62 | -136 | 3.6 | 3780 | 105.0 | 107.5 | 107.5 | 103.0 |
| 2024-03-06 | 21.04 (-0.23) | 3.25 (0.0) | 1.98 (+0.06) | -722 | 7.98 | -2 | 0.02 | 192 | 2.12 | 9047 | 106.5 | 105.0 | 109.0 | 104.0 |
| 2024-03-05 | 21.27 (+0.41) | 3.25 (+0.1) | 1.92 (-0.06) | 1235 | 11.8 | 308 | 2.94 | -186 | 1.78 | 10466 | 105.0 | 105.5 | 107.0 | 103.5 |
| 2024-03-04 | 20.86 (+1.2) | 3.15 (+0.1) | 1.98 (+0.16) | 3733 | 34.26 | 297 | 2.73 | 503 | 4.62 | 10896 | 106.0 | 99.6 | 106.0 | 99.6 |
| 2024-03-01 | 19.66 (-0.16) | 3.05 (-0.01) | 1.82 (-0.01) | -502 | 38.06 | -21 | 1.59 | -31 | 2.35 | 1319 | 98.9 | 100.0 | 100.5 | 98.7 |
| 2024-02-29 | 19.82 (-0.07) | 3.06 (0.0) | 1.83 (+0.03) | -218 | 13.28 | -13 | 0.79 | 88 | 5.36 | 1642 | 99.8 | 98.9 | 101.0 | 98.8 |
| 2024-02-27 | 19.89 (+0.01) | 3.06 (-0.01) | 1.8 (+0.02) | 30 | 1.47 | -20 | 0.98 | 67 | 3.28 | 2045 | 98.9 | 100.0 | 101.0 | 98.0 |
| 2024-02-26 | 19.88 (-0.07) | 3.07 (0.0) | 1.78 (+0.01) | -204 | 17.69 | -5 | 0.43 | 22 | 1.91 | 1153 | 100.0 | 100.0 | 101.0 | 100.0 |
| 2024-02-23 | 19.95 (+0.12) | 3.07 (-0.01) | 1.77 (0.0) | 380 | 16.16 | -16 | 0.68 | 10 | 0.43 | 2351 | 100.0 | 100.5 | 101.0 | 100.0 |
| 2024-02-22 | 19.83 (-0.05) | 3.08 (0.0) | 1.77 (+0.01) | -135 | 4.27 | -5 | 0.16 | 33 | 1.04 | 3160 | 100.0 | 99.5 | 101.0 | 99.5 |
| 2024-02-21 | 19.88 (+0.12) | 3.08 (0.0) | 1.76 (+0.05) | 348 | 10.3 | -2 | 0.06 | 139 | 4.11 | 3378 | 98.8 | 97.0 | 101.5 | 97.0 |
| 2024-02-20 | 19.76 (-0.2) | 3.08 (0.0) | 1.71 (-0.01) | -631 | 52.63 | -22 | 1.83 | -34 | 2.84 | 1199 | 96.2 | 97.3 | 97.7 | 96.2 |
| 2024-02-19 | 19.96 (-0.09) | 3.08 (0.0) | 1.72 (-0.01) | -276 | 33.37 | 4 | 0.48 | -9 | 1.09 | 827 | 97.3 | 97.7 | 98.0 | 96.9 |
| 2024-02-16 | 20.05 (-0.11) | 3.08 (0.0) | 1.73 (+0.01) | -351 | 25.42 | 4 | 0.29 | 24 | 1.74 | 1381 | 97.5 | 97.9 | 98.3 | 97.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 20.16 (+0.07) | 3.08 (+0.01) | 1.72 (+0.02) | 195 | 18.97 | 20 | 1.95 | 45 | 4.38 | 1028 | 96.9 | 95.7 | 97.0 | 95.7 |
| 2024-02-05 | 20.09 (-0.07) | 3.07 (-0.01) | 1.7 (-0.01) | -110 | 24.5 | 1 | 0.22 | -16 | 3.56 | 449 | 95.3 | 95.5 | 95.7 | 95.0 |
| 2024-02-02 | 20.16 (-0.06) | 3.08 (0.0) | 1.71 (0.0) | -183 | 33.95 | -25 | 4.64 | -3 | 0.56 | 539 | 95.5 | 95.5 | 96.0 | 95.2 |
| 2024-02-01 | 20.22 (-0.03) | 3.08 (-0.02) | 1.71 (0.0) | -58 | 10.82 | -48 | 8.96 | 12 | 2.24 | 536 | 95.3 | 95.0 | 95.8 | 94.6 |
| 2024-01-31 | 20.25 (+0.04) | 3.1 (-0.1) | 1.71 (0.0) | 87 | 9.8 | -321 | 36.15 | -20 | 2.25 | 888 | 95.0 | 96.0 | 96.2 | 94.8 |
| 2024-01-30 | 20.21 (-0.04) | 3.2 (0.0) | 1.71 (+0.01) | -132 | 20.28 | -3 | 0.46 | 35 | 5.38 | 651 | 95.5 | 96.7 | 96.7 | 95.5 |
| 2024-01-29 | 20.25 (-0.02) | 3.2 (0.0) | 1.7 (0.0) | -82 | 13.85 | 20 | 3.38 | -3 | 0.51 | 592 | 96.2 | 96.5 | 96.6 | 95.8 |
| 2024-01-26 | 20.27 (0.0) | 3.2 (0.0) | 1.7 (0.0) | -41 | 6.33 | -14 | 2.16 | 7 | 1.08 | 648 | 96.5 | 96.3 | 97.1 | 96.0 |
| 2024-01-25 | 20.27 (0.0) | 3.2 (+0.02) | 1.7 (+0.01) | 22 | 4.47 | 55 | 11.18 | 41 | 8.33 | 492 | 96.3 | 96.3 | 96.3 | 95.9 |
| 2024-01-24 | 20.27 (+0.04) | 3.18 (-0.01) | 1.69 (+0.01) | 95 | 11.28 | -13 | 1.54 | 11 | 1.31 | 842 | 95.8 | 95.7 | 96.5 | 95.5 |
| 2024-01-23 | 20.23 (-0.05) | 3.19 (+0.01) | 1.68 (0.0) | -133 | 21.84 | 14 | 2.3 | 15 | 2.46 | 609 | 95.8 | 96.4 | 96.4 | 95.6 |
| 2024-01-22 | 20.28 (+0.1) | 3.18 (+0.46) | 1.68 (+0.01) | 517 | 37.63 | 2 | 0.15 | 25 | 1.82 | 1374 | 96.0 | 95.6 | 96.7 | 95.5 |
| 2024-01-19 | 20.18 (+0.09) | 2.72 (0.0) | 1.67 (0.0) | 271 | 26.26 | 25 | 2.42 | 7 | 0.68 | 1032 | 95.0 | 94.6 | 95.3 | 94.5 |
| 2024-01-18 | 20.09 (-0.1) | 2.72 (+0.03) | 1.67 (0.0) | -331 | 24.98 | 89 | 6.72 | 1 | 0.08 | 1325 | 94.2 | 94.7 | 94.7 | 93.6 |
| 2024-01-17 | 20.19 (-0.25) | 2.69 (+0.04) | 1.67 (+0.02) | -776 | 40.17 | 124 | 6.42 | 59 | 3.05 | 1932 | 94.0 | 95.0 | 95.1 | 93.3 |
| 2024-01-16 | 20.44 (-0.1) | 2.65 (+0.01) | 1.65 (0.0) | -315 | 41.34 | 19 | 2.49 | -15 | 1.97 | 762 | 95.3 | 95.9 | 95.9 | 95.1 |
| 2024-01-15 | 20.54 (+0.07) | 2.64 (+0.02) | 1.65 (0.0) | 261 | 31.83 | 56 | 6.83 | 3 | 0.37 | 820 | 96.0 | 95.6 | 96.0 | 95.3 |
| 2024-01-12 | 20.47 (-0.09) | 2.62 (+0.01) | 1.65 (-0.01) | -273 | 32.89 | 37 | 4.46 | -38 | 4.58 | 830 | 94.8 | 95.0 | 95.3 | 94.7 |
| 2024-01-11 | 20.56 (+0.01) | 2.61 (+0.02) | 1.66 (-0.02) | 38 | 2.74 | 63 | 4.54 | -44 | 3.17 | 1389 | 94.9 | 95.0 | 95.1 | 94.0 |
| 2024-01-10 | 20.55 (+0.04) | 2.59 (+0.01) | 1.68 (0.0) | 279 | 17.37 | 35 | 2.18 | 0 | 0.0 | 1606 | 94.9 | 95.5 | 95.5 | 94.3 |
| 2024-01-09 | 20.51 (+0.01) | 2.58 (+0.02) | 1.68 (0.0) | 27 | 3.35 | 56 | 6.94 | -12 | 1.49 | 807 | 95.5 | 96.2 | 96.3 | 95.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 20.5 (+0.03) | 2.56 (+0.01) | 1.68 (0.0) | 70 | 4.32 | 26 | 1.6 | -1 | 0.06 | 1622 | 95.7 | 96.4 | 96.9 | 95.3 |
| 2024-01-05 | 20.47 (-0.1) | 2.55 (-0.03) | 1.68 (-0.01) | -287 | 27.15 | -84 | 7.95 | -19 | 1.8 | 1057 | 96.7 | 97.8 | 98.6 | 96.7 |
| 2024-01-04 | 20.57 (-0.07) | 2.58 (+0.01) | 1.69 (0.0) | -201 | 13.7 | 45 | 3.07 | -8 | 0.55 | 1467 | 97.6 | 98.3 | 99.9 | 97.4 |
| 2024-01-03 | 20.64 (-0.03) | 2.57 (+0.04) | 1.69 (+0.11) | -138 | 10.12 | 107 | 7.84 | 357 | 26.17 | 1364 | 98.3 | 98.7 | 99.4 | 98.1 |
| 2024-01-02 | 20.67 (0.0) | 2.53 (+0.06) | 1.58 (0.0) | 0 | 0.0 | 199 | 20.24 | -6 | 0.61 | 983 | 99.0 | 98.6 | 99.0 | 98.3 |
| 2023-12-29 | 20.67 (+0.01) | 2.47 (0.0) | 1.58 (+0.01) | 21 | 2.67 | 3 | 0.38 | 34 | 4.32 | 787 | 98.6 | 98.8 | 98.8 | 98.3 |
| 2023-12-28 | 20.66 (+0.04) | 2.47 (+0.04) | 1.57 (0.0) | 135 | 16.03 | 105 | 12.47 | -6 | 0.71 | 842 | 98.8 | 98.6 | 98.8 | 98.3 |
| 2023-12-27 | 20.62 (+0.04) | 2.43 (+0.04) | 1.57 (0.0) | 103 | 10.02 | 120 | 11.67 | -14 | 1.36 | 1028 | 98.6 | 98.3 | 99.0 | 98.2 |
| 2023-12-26 | 20.58 (+0.06) | 2.39 (-0.01) | 1.57 (+0.02) | 193 | 11.07 | -28 | 1.61 | 82 | 4.7 | 1744 | 98.0 | 97.6 | 98.8 | 97.4 |
| 2023-12-25 | 20.52 (-0.11) | 2.4 (-0.03) | 1.55 (+0.03) | -320 | 30.86 | -72 | 6.94 | 76 | 7.33 | 1037 | 96.6 | 96.7 | 96.9 | 96.3 |
| 2023-12-22 | 20.63 (-0.11) | 2.43 (-0.07) | 1.52 (-0.01) | -336 | 18.72 | -232 | 12.92 | -31 | 1.73 | 1795 | 96.6 | 97.7 | 97.8 | 96.6 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 14.48 (+1.33) | 14.83 (-1.44) | 0.47 (-0.14) | 4326 | 42.48 | -4839 | 47.52 | -449 | 4.41 | 10183 | 105.0 | 105.0 | 106.5 | 101.5 |
| 2024-12-13 | 13.15 (-0.39) | 16.27 (+0.07) | 0.61 (+0.01) | -1584 | 31.78 | 241 | 4.84 | 27 | 0.54 | 4984 | 104.5 | 104.5 | 106.5 | 103.0 |
| 2024-12-06 | 13.54 (-0.39) | 16.2 (-0.26) | 0.6 (-0.02) | -1395 | 18.75 | -882 | 11.85 | -55 | 0.74 | 7441 | 104.5 | 106.0 | 108.0 | 104.0 |
| 2024-11-29 | 13.93 (-0.86) | 16.46 (+0.12) | 0.62 (0.0) | -3013 | 47.39 | 433 | 6.81 | -20 | 0.31 | 6358 | 105.0 | 111.5 | 111.5 | 104.0 |
| 2024-11-22 | 14.79 (-1.0) | 16.34 (+0.71) | 0.62 (-0.02) | -3752 | 50.81 | 2379 | 32.22 | -45 | 0.61 | 7384 | 109.0 | 109.0 | 112.0 | 108.0 |
| 2024-11-15 | 15.79 (-0.35) | 15.63 (+0.13) | 0.64 (-0.09) | -1287 | 19.13 | 422 | 6.27 | -321 | 4.77 | 6728 | 109.5 | 113.0 | 115.0 | 109.0 |
| 2024-11-08 | 16.14 (-0.62) | 15.5 (+0.1) | 0.73 (+0.06) | -1640 | 16.31 | 365 | 3.63 | 201 | 2.0 | 10054 | 112.5 | 120.5 | 120.5 | 112.5 |
| 2024-11-01 | 16.76 (+0.3) | 15.4 (+0.44) | 0.67 (-0.07) | 1096 | 10.24 | 1463 | 13.67 | -239 | 2.23 | 10701 | 121.0 | 120.5 | 122.0 | 114.5 |
| 2024-10-25 | 16.46 (+1.35) | 14.96 (-0.14) | 0.74 (+0.21) | 6082 | 25.75 | -434 | 1.84 | 723 | 3.06 | 23618 | 119.0 | 113.5 | 124.5 | 111.5 |
| 2024-10-18 | 15.11 (+0.52) | 15.1 (-0.12) | 0.53 (+0.23) | 1568 | 11.58 | -405 | 2.99 | 759 | 5.61 | 13539 | 112.0 | 111.5 | 117.0 | 110.0 |
| 2024-10-11 | 14.59 (-0.09) | 15.22 (+0.25) | 0.3 (+0.04) | -333 | 6.23 | 848 | 15.86 | 153 | 2.86 | 5346 | 111.5 | 109.5 | 113.0 | 109.0 |
| 2024-10-04 | 14.68 (-0.35) | 14.97 (+0.29) | 0.26 (-0.02) | -1357 | 39.01 | 976 | 28.05 | -95 | 2.73 | 3479 | 108.0 | 107.5 | 110.0 | 107.5 |
| 2024-09-27 | 15.03 (+0.38) | 14.68 (-0.49) | 0.28 (+0.03) | 1332 | 15.95 | -1657 | 19.84 | 108 | 1.29 | 8351 | 109.0 | 110.5 | 111.5 | 109.0 |
| 2024-09-20 | 14.65 (-0.01) | 15.17 (-0.02) | 0.25 (+0.01) | -452 | 6.92 | -67 | 1.03 | 52 | 0.8 | 6529 | 109.5 | 109.0 | 111.5 | 107.0 |
| 2024-09-13 | 14.66 (-0.22) | 15.19 (+0.34) | 0.24 (-0.04) | -989 | 14.96 | 1138 | 17.22 | -136 | 2.06 | 6609 | 109.0 | 105.5 | 111.0 | 105.5 |
| 2024-09-06 | 14.88 (-0.49) | 14.85 (+0.41) | 0.28 (-0.25) | -1836 | 16.26 | 1383 | 12.25 | -846 | 7.49 | 11289 | 108.5 | 116.5 | 117.0 | 104.5 |
| 2024-08-30 | 15.37 (-0.8) | 14.44 (-1.33) | 0.53 (0.0) | 1614 | 20.1 | -499 | 6.22 | 146 | 1.82 | 8028 | 115.0 | 112.5 | 117.5 | 110.0 |
| 2024-08-23 | 16.17 (+0.53) | 15.77 (-0.09) | 0.53 (-0.09) | 1790 | 25.2 | -292 | 4.11 | -287 | 4.04 | 7104 | 111.5 | 112.0 | 113.0 | 109.0 |
| 2024-08-16 | 15.64 (+0.27) | 15.86 (+0.18) | 0.62 (+0.01) | 823 | 8.43 | 557 | 5.7 | 14 | 0.14 | 9764 | 112.0 | 109.5 | 113.0 | 108.0 |
| 2024-08-09 | 15.37 (-0.97) | 15.68 (+0.53) | 0.61 (-0.23) | -4266 | 18.79 | 1612 | 7.1 | -714 | 3.14 | 22706 | 107.5 | 102.5 | 109.5 | 95.5 |
| 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 | |||
| 2024-08-02 | 16.34 (-0.73) | 15.15 (+0.3) | 0.84 (-0.11) | -2822 | 22.11 | 959 | 7.51 | -323 | 2.53 | 12764 | 106.0 | 105.0 | 107.5 | 99.0 |
| 2024-07-26 | 17.07 (-0.11) | 14.85 (+0.76) | 0.95 (+0.05) | -82 | 1.12 | -42 | 0.57 | 152 | 2.07 | 7347 | 103.5 | 108.5 | 109.0 | 100.0 |
| 2024-07-19 | 17.18 (-0.55) | 14.09 (+0.07) | 0.9 (-0.2) | -1761 | 15.08 | 221 | 1.89 | -619 | 5.3 | 11674 | 109.0 | 114.5 | 117.5 | 109.0 |
| 2024-07-12 | 17.73 (-0.44) | 14.02 (-0.12) | 1.1 (-0.37) | -618 | 3.48 | -383 | 2.16 | -1147 | 6.46 | 17766 | 114.0 | 117.0 | 120.0 | 112.0 |
| 2024-07-05 | 18.17 (-3.46) | 14.14 (+3.48) | 1.47 (-0.23) | -10492 | 27.51 | 10801 | 28.32 | -702 | 1.84 | 38145 | 116.0 | 116.0 | 120.0 | 115.0 |
| 2024-06-28 | 21.63 (-0.37) | 10.66 (-0.63) | 1.7 (-0.64) | -1146 | 4.12 | -1961 | 7.04 | -1983 | 7.12 | 27842 | 115.0 | 114.0 | 118.0 | 111.0 |
| 2024-06-21 | 22.0 (+1.17) | 11.29 (-0.63) | 2.34 (-0.29) | 3639 | 10.76 | -1929 | 5.71 | -902 | 2.67 | 33807 | 113.5 | 119.0 | 121.0 | 107.0 |
| 2024-06-14 | 20.83 (+0.81) | 11.92 (+0.07) | 2.63 (+0.07) | 2493 | 15.79 | 194 | 1.23 | 189 | 1.2 | 15787 | 118.5 | 114.0 | 121.0 | 114.0 |
| 2024-06-07 | 20.02 (-0.12) | 11.85 (-0.26) | 2.56 (+0.03) | -65 | 0.58 | -806 | 7.25 | 95 | 0.85 | 11124 | 114.0 | 113.0 | 117.0 | 112.0 |
| 2024-05-31 | 20.14 (-0.56) | 12.11 (-0.09) | 2.53 (+0.21) | -1652 | 10.74 | -275 | 1.79 | 662 | 4.31 | 15377 | 113.0 | 116.0 | 118.0 | 112.0 |
| 2024-05-24 | 20.7 (+1.64) | 12.2 (-0.92) | 2.32 (+0.15) | 4619 | 24.28 | -2863 | 15.05 | 482 | 2.53 | 19024 | 116.0 | 108.0 | 116.5 | 107.5 |
| 2024-05-17 | 19.06 (+0.35) | 13.12 (-0.41) | 2.17 (+0.04) | 1111 | 10.99 | -1257 | 12.43 | 115 | 1.14 | 10110 | 108.0 | 111.5 | 113.0 | 108.0 |
| 2024-05-10 | 18.71 (+0.02) | 13.53 (+0.53) | 2.13 (+0.04) | -10 | 0.08 | 1659 | 12.55 | 105 | 0.79 | 13214 | 110.5 | 112.0 | 115.0 | 108.5 |
| 2024-05-03 | 18.69 (+0.37) | 13.0 (+0.17) | 2.09 (0.0) | 1148 | 9.87 | 496 | 4.27 | 24 | 0.21 | 11629 | 111.5 | 108.0 | 113.5 | 107.5 |
| 2024-04-26 | 18.32 (+0.19) | 12.83 (-0.5) | 2.09 (+0.03) | 526 | 5.66 | 751 | 8.08 | 93 | 1.0 | 9300 | 106.5 | 106.0 | 108.5 | 102.5 |
| 2024-04-19 | 18.13 (-0.29) | 13.33 (+0.24) | 2.06 (-0.08) | -912 | 8.09 | 726 | 6.44 | -260 | 2.31 | 11278 | 106.5 | 112.5 | 113.5 | 105.5 |
| 2024-04-12 | 18.42 (-0.43) | 13.09 (+0.06) | 2.14 (+0.03) | -1259 | 8.8 | 211 | 1.48 | 94 | 0.66 | 14299 | 113.0 | 110.5 | 114.0 | 108.0 |
| 2024-04-03 | 18.85 (+0.76) | 13.03 (-1.05) | 2.11 (+0.01) | 2253 | 20.63 | -3244 | 29.7 | 25 | 0.23 | 10921 | 109.5 | 112.5 | 112.5 | 108.0 |
| 2024-03-29 | 18.09 (-2.21) | 14.08 (+4.07) | 2.1 (-0.23) | -8120 | 18.62 | 12588 | 28.86 | -694 | 1.59 | 43619 | 113.0 | 118.0 | 118.0 | 109.0 |
| 2024-03-22 | 20.3 (-1.19) | 10.01 (+4.34) | 2.33 (+0.11) | -2701 | 5.75 | 13452 | 28.62 | 335 | 0.71 | 46998 | 117.0 | 114.5 | 124.0 | 113.0 |
| 2024-03-15 | 21.49 (+0.31) | 5.67 (+2.34) | 2.22 (+0.28) | 992 | 1.89 | 7267 | 13.86 | 861 | 1.64 | 52415 | 114.5 | 103.5 | 118.5 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 21.18 (+1.52) | 3.33 (+0.28) | 1.94 (+0.12) | 4655 | 12.28 | 849 | 2.24 | 377 | 0.99 | 37905 | 103.0 | 99.6 | 109.0 | 99.6 |
| 2024-03-01 | 19.66 (-0.29) | 3.05 (-0.02) | 1.82 (+0.05) | -894 | 14.51 | -59 | 0.96 | 146 | 2.37 | 6161 | 98.9 | 100.0 | 101.0 | 98.0 |
| 2024-02-23 | 19.95 (-0.1) | 3.07 (-0.01) | 1.77 (+0.04) | -314 | 2.88 | -41 | 0.38 | 139 | 1.27 | 10918 | 100.0 | 97.7 | 101.5 | 96.2 |
| 2024-02-16 | 20.05 (-0.04) | 3.08 (+0.01) | 1.73 (+0.03) | -156 | 6.48 | 24 | 1.0 | 69 | 2.86 | 2409 | 97.5 | 95.7 | 98.3 | 95.7 |
| 2024-02-05 | 20.09 (-0.07) | 3.07 (-0.01) | 1.7 (-0.01) | -110 | 24.5 | 1 | 0.22 | -16 | 3.56 | 449 | 95.3 | 95.5 | 95.7 | 95.0 |
| 2024-02-02 | 20.16 (-0.11) | 3.08 (-0.12) | 1.71 (+0.01) | -368 | 11.47 | -377 | 11.75 | 21 | 0.65 | 3208 | 95.5 | 96.5 | 96.7 | 94.6 |
| 2024-01-26 | 20.27 (+0.09) | 3.2 (+0.48) | 1.7 (+0.03) | 460 | 11.6 | 44 | 1.11 | 99 | 2.5 | 3966 | 96.5 | 95.6 | 97.1 | 95.5 |
| 2024-01-19 | 20.18 (-0.29) | 2.72 (+0.1) | 1.67 (+0.02) | -890 | 15.16 | 313 | 5.33 | 55 | 0.94 | 5872 | 95.0 | 95.6 | 96.0 | 93.3 |
| 2024-01-12 | 20.47 (0.0) | 2.62 (+0.07) | 1.65 (-0.03) | 141 | 2.25 | 217 | 3.47 | -95 | 1.52 | 6255 | 94.8 | 96.4 | 96.9 | 94.0 |
| 2024-01-05 | 20.47 (-0.2) | 2.55 (+0.08) | 1.68 (+0.1) | -626 | 12.85 | 267 | 5.48 | 324 | 6.65 | 4873 | 96.7 | 98.6 | 99.9 | 96.7 |
| 2023-12-29 | 20.67 (+0.04) | 2.47 (+0.04) | 1.58 (+0.06) | 132 | 2.43 | 128 | 2.35 | 172 | 3.16 | 5441 | 98.6 | 96.7 | 99.0 | 96.3 |
| 2023-12-22 | 20.63 (-0.81) | 2.43 (-0.41) | 1.52 (-0.14) | -2381 | 23.28 | -1272 | 12.44 | -437 | 4.27 | 10228 | 96.6 | 101.5 | 102.0 | 96.6 |
| 2023-12-15 | 21.44 (+0.39) | 2.84 (-0.27) | 1.66 (-0.02) | 1213 | 13.41 | -846 | 9.35 | -53 | 0.59 | 9046 | 101.0 | 100.0 | 102.5 | 99.9 |
| 2023-12-08 | 21.05 (+0.7) | 3.11 (-0.21) | 1.68 (-0.07) | 2178 | 18.12 | -641 | 5.33 | -198 | 1.65 | 12020 | 100.0 | 102.5 | 104.5 | 99.1 |
| 2023-12-01 | 20.35 (+0.13) | 3.32 (+0.03) | 1.75 (+0.07) | 366 | 3.59 | 95 | 0.93 | 207 | 2.03 | 10209 | 101.5 | 101.5 | 104.5 | 100.5 |
| 2023-11-24 | 20.22 (+0.25) | 3.29 (-0.01) | 1.68 (+0.04) | 775 | 10.75 | -32 | 0.44 | 109 | 1.51 | 7207 | 100.5 | 100.5 | 101.5 | 98.4 |
| 2023-11-17 | 19.97 (+1.3) | 3.3 (0.0) | 1.64 (-0.02) | 4057 | 32.01 | -2 | 0.02 | -61 | 0.48 | 12673 | 99.7 | 96.8 | 101.5 | 96.2 |
| 2023-11-10 | 18.67 (-0.22) | 3.3 (+0.01) | 1.66 (+0.06) | -767 | 11.81 | 2 | 0.03 | 179 | 2.76 | 6493 | 96.1 | 98.3 | 98.9 | 96.0 |
| 2023-11-03 | 18.89 (+0.15) | 3.29 (+0.08) | 1.6 (-0.02) | 721 | 16.54 | 264 | 6.06 | -57 | 1.31 | 4360 | 97.8 | 96.8 | 98.5 | 95.1 |
| 2023-10-27 | 18.74 (-0.03) | 3.21 (-0.27) | 1.62 (-0.07) | -157 | 2.45 | 279 | 4.36 | -204 | 3.19 | 6404 | 96.7 | 97.2 | 100.5 | 96.3 |
| 2023-10-20 | 18.77 (-0.51) | 3.48 (+0.05) | 1.69 (-0.27) | -1638 | 13.26 | 132 | 1.07 | -835 | 6.76 | 12354 | 97.7 | 99.1 | 101.0 | 96.5 |
| 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 | |||
| 2023-10-13 | 19.28 (+0.01) | 3.43 (-0.26) | 1.96 (+0.05) | 53 | 0.61 | -792 | 9.18 | 169 | 1.96 | 8625 | 100.0 | 97.5 | 100.5 | 96.8 |
| 2023-10-06 | 19.27 (+0.95) | 3.69 (-0.31) | 1.91 (+0.04) | 2889 | 24.85 | -968 | 8.33 | 120 | 1.03 | 11626 | 96.6 | 97.8 | 99.0 | 96.0 |
| 2023-09-28 | 18.32 (+0.89) | 4.0 (+0.12) | 1.87 (-0.03) | 2766 | 19.54 | 384 | 2.71 | -110 | 0.78 | 14155 | 96.8 | 99.9 | 101.0 | 95.0 |
| 2023-09-22 | 17.43 (-1.02) | 3.88 (+0.8) | 1.9 (+0.03) | -2572 | 9.27 | 2468 | 8.9 | 90 | 0.32 | 27745 | 99.6 | 102.0 | 106.0 | 97.3 |
| 2023-09-15 | 18.45 (+0.4) | 3.08 (+0.17) | 1.87 (-0.13) | 1199 | 5.62 | 536 | 2.51 | -403 | 1.89 | 21316 | 102.5 | 101.5 | 102.5 | 98.5 |
| 2023-09-08 | 18.05 (+2.62) | 2.91 (+0.27) | 2.0 (+0.34) | 8633 | 21.0 | 826 | 2.01 | 1056 | 2.57 | 41118 | 101.0 | 94.4 | 105.0 | 94.0 |
| 2023-09-01 | 15.43 (-0.04) | 2.64 (+0.22) | 1.66 (-0.04) | 254 | 1.86 | 704 | 5.16 | -105 | 0.77 | 13640 | 94.4 | 93.5 | 96.8 | 91.8 |
| 2023-08-25 | 15.47 (-0.49) | 2.42 (-0.06) | 1.7 (+0.09) | -1076 | 4.11 | -200 | 0.76 | 256 | 0.98 | 26186 | 92.9 | 95.2 | 96.1 | 91.3 |
| 2023-08-18 | 15.96 (+1.45) | 2.48 (+0.1) | 1.61 (+0.19) | 4494 | 17.6 | 315 | 1.23 | 611 | 2.39 | 25531 | 94.4 | 90.5 | 96.9 | 89.1 |
| 2023-08-11 | 14.51 (+0.25) | 2.38 (+0.01) | 1.42 (-0.09) | 667 | 6.01 | 20 | 0.18 | -276 | 2.49 | 11091 | 90.5 | 92.0 | 94.2 | 89.0 |
| 2023-08-04 | 14.26 (-0.12) | 2.37 (+0.04) | 1.51 (+0.02) | -423 | 7.19 | 122 | 2.07 | 41 | 0.7 | 5887 | 91.0 | 90.3 | 91.0 | 88.2 |
| 2023-07-28 | 14.38 (+0.96) | 2.33 (-1.28) | 1.49 (-0.06) | 2555 | 22.13 | -3967 | 34.35 | -189 | 1.64 | 11548 | 90.1 | 90.9 | 91.0 | 88.4 |
| 2023-07-21 | 13.42 (+0.48) | 3.61 (-0.36) | 1.55 (-0.17) | 1262 | 14.76 | -1110 | 12.98 | -502 | 5.87 | 8552 | 90.6 | 90.5 | 91.9 | 88.0 |
| 2023-07-14 | 12.94 (+0.31) | 3.97 (+0.16) | 1.72 (-0.09) | 289 | 2.74 | 502 | 4.76 | -292 | 2.77 | 10536 | 91.0 | 88.9 | 94.0 | 86.7 |
| 2023-07-07 | 12.63 (-1.05) | 3.81 (-0.26) | 1.81 (-0.53) | -1173 | 6.09 | -150 | 0.78 | -1639 | 8.52 | 19246 | 88.6 | 95.0 | 96.8 | 87.2 |
| 2023-06-30 | 13.68 (-0.4) | 4.07 (+0.01) | 2.34 (+0.59) | -1342 | 9.0 | 44 | 0.3 | 1823 | 12.23 | 14903 | 93.8 | 96.3 | 98.6 | 93.1 |
| 2023-06-21 | 14.08 (-0.16) | 4.06 (+0.2) | 1.75 (+0.05) | -814 | 11.69 | 630 | 9.05 | 150 | 2.15 | 6965 | 96.3 | 94.4 | 97.0 | 93.4 |
| 2023-06-16 | 14.24 (-0.14) | 3.86 (+0.17) | 1.7 (+0.1) | -560 | 8.83 | 508 | 8.01 | 312 | 4.92 | 6343 | 94.3 | 92.8 | 94.4 | 91.6 |
| 2023-06-09 | 14.38 (+0.04) | 3.69 (+0.45) | 1.6 (+0.1) | 86 | 0.96 | 1395 | 15.58 | 323 | 3.61 | 8955 | 92.5 | 91.3 | 94.3 | 91.3 |
| 2023-06-02 | 14.34 (+0.28) | 3.24 (+0.07) | 1.5 (+0.26) | 682 | 8.38 | 234 | 2.88 | 786 | 9.66 | 8139 | 90.9 | 89.1 | 91.9 | 88.8 |
| 2023-05-26 | 14.06 (+0.32) | 3.17 (+0.11) | 1.24 (+0.02) | 657 | 13.06 | 334 | 6.64 | 68 | 1.35 | 5032 | 88.6 | 86.8 | 89.4 | 86.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 13.74 (-0.07) | 3.06 (+0.02) | 1.22 (+0.1) | 332 | 13.14 | 46 | 1.82 | 309 | 12.23 | 2527 | 86.7 | 85.4 | 87.4 | 84.7 |
| 2023-05-12 | 13.81 (-0.32) | 3.04 (+0.05) | 1.12 (+0.02) | -1207 | 28.85 | 152 | 3.63 | 76 | 1.82 | 4184 | 85.4 | 86.2 | 87.4 | 84.5 |
| 2023-05-05 | 14.13 (-0.12) | 2.99 (0.0) | 1.1 (+0.02) | -235 | 10.26 | 29 | 1.27 | 34 | 1.48 | 2291 | 86.0 | 85.2 | 86.4 | 85.0 |
| 2023-04-28 | 14.25 (-0.38) | 2.99 (-0.05) | 1.08 (+0.06) | -1483 | 31.95 | -153 | 3.3 | 206 | 4.44 | 4641 | 85.2 | 85.0 | 86.3 | 82.7 |
| 2023-04-21 | 14.63 (-0.58) | 3.04 (-0.04) | 1.02 (+0.05) | -2020 | 37.45 | -127 | 2.35 | 141 | 2.61 | 5394 | 85.0 | 87.7 | 88.5 | 85.0 |
| 2023-04-14 | 15.21 (-0.3) | 3.08 (-0.01) | 0.97 (+0.01) | -918 | 22.32 | -48 | 1.17 | 52 | 1.26 | 4113 | 87.7 | 88.9 | 89.5 | 87.6 |
| 2023-04-07 | 15.51 (-0.04) | 3.09 (0.0) | 0.96 (+0.01) | -142 | 7.1 | 1 | 0.05 | 15 | 0.75 | 1999 | 88.9 | 89.0 | 89.0 | 87.6 |
| 2023-03-31 | 15.55 (+0.25) | 3.09 (+1.07) | 0.95 (+0.06) | 1040 | 15.44 | -823 | 12.22 | 206 | 3.06 | 6737 | 89.0 | 88.3 | 89.6 | 87.5 |
| 2023-03-24 | 15.3 (+0.51) | 2.02 (-0.35) | 0.89 (+0.03) | 1814 | 23.69 | -1077 | 14.07 | 87 | 1.14 | 7656 | 88.2 | 86.9 | 89.1 | 86.9 |
| 2023-03-17 | 14.79 (+0.25) | 2.37 (-0.17) | 0.86 (-0.02) | 5 | 0.09 | -516 | 8.79 | -71 | 1.21 | 5873 | 86.9 | 85.8 | 87.0 | 85.3 |
| 2023-03-10 | 14.54 (-0.22) | 2.54 (-0.38) | 0.88 (-0.03) | -1043 | 9.49 | -1181 | 10.75 | -106 | 0.96 | 10988 | 86.6 | 88.8 | 90.5 | 86.4 |
| 2023-03-03 | 14.76 (+0.13) | 2.92 (+0.03) | 0.91 (+0.09) | 290 | 7.49 | 88 | 2.27 | 278 | 7.18 | 3874 | 88.3 | 85.8 | 89.1 | 85.5 |
| 2023-02-24 | 14.63 (-0.21) | 2.89 (-0.02) | 0.82 (+0.07) | -578 | 11.98 | -73 | 1.51 | 221 | 4.58 | 4826 | 86.2 | 86.5 | 87.3 | 85.9 |
| 2023-02-17 | 14.84 (-0.16) | 2.91 (+0.01) | 0.75 (-0.01) | -261 | 4.88 | 31 | 0.58 | -25 | 0.47 | 5343 | 86.5 | 86.2 | 87.0 | 84.8 |
| 2023-02-10 | 15.0 (-0.29) | 2.9 (0.0) | 0.76 (-0.01) | -1092 | 16.4 | -3 | 0.05 | -18 | 0.27 | 6659 | 86.5 | 89.4 | 89.9 | 86.1 |
| 2023-02-03 | 15.29 (+0.92) | 2.9 (+0.09) | 0.77 (-0.01) | 2971 | 23.79 | 295 | 2.36 | -34 | 0.27 | 12489 | 90.0 | 84.0 | 91.0 | 83.7 |
| 2023-01-17 | 14.37 (-0.1) | 2.81 (+0.01) | 0.78 (+0.01) | -157 | 13.42 | 31 | 2.65 | 34 | 2.91 | 1170 | 82.5 | 83.3 | 83.8 | 82.3 |
| 2023-01-13 | 14.47 (+0.12) | 2.8 (+0.08) | 0.77 (+0.03) | 675 | 9.92 | 226 | 3.32 | 74 | 1.09 | 6806 | 83.3 | 83.2 | 86.1 | 82.5 |
| 2023-01-06 | 14.35 (-0.12) | 2.72 (+0.02) | 0.74 (0.0) | -446 | 20.77 | 93 | 4.33 | 8 | 0.37 | 2147 | 82.5 | 82.7 | 82.8 | 81.3 |
| 2022-12-30 | 14.47 (+0.14) | 2.7 (-0.22) | 0.74 (-0.02) | 228 | 5.43 | 422 | 10.05 | -47 | 1.12 | 4201 | 82.7 | 82.5 | 82.7 | 80.5 |
| 2022-12-23 | 14.33 (-0.58) | 2.92 (+0.43) | 0.76 (-0.01) | -1677 | 29.98 | 1337 | 23.9 | -51 | 0.91 | 5593 | 83.0 | 85.8 | 86.3 | 81.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 14.91 (+0.16) | 2.49 (+0.33) | 0.77 (+0.04) | 674 | 14.18 | 1007 | 21.18 | 130 | 2.73 | 4754 | 86.2 | 83.5 | 86.4 | 83.4 |
| 2022-12-09 | 14.75 (+0.17) | 2.16 (+0.06) | 0.73 (-0.01) | 322 | 6.67 | 185 | 3.83 | -30 | 0.62 | 4831 | 84.3 | 86.1 | 86.6 | 82.0 |
| 2022-12-02 | 14.58 (+0.1) | 2.1 (+0.06) | 0.74 (-0.03) | 778 | 14.68 | 200 | 3.77 | -89 | 1.68 | 5300 | 86.0 | 80.8 | 86.8 | 80.8 |
| 2022-11-25 | 14.48 (+0.14) | 2.04 (-0.08) | 0.77 (-0.03) | 671 | 18.6 | -244 | 6.76 | -96 | 2.66 | 3607 | 81.6 | 82.0 | 83.0 | 80.8 |
| 2022-11-18 | 14.34 (+0.26) | 2.12 (+0.02) | 0.8 (+0.01) | 1046 | 17.84 | 50 | 0.85 | 30 | 0.51 | 5863 | 82.0 | 80.9 | 84.1 | 80.7 |
| 2022-11-11 | 14.08 (+0.06) | 2.1 (-0.01) | 0.79 (-0.03) | 1829 | 30.15 | -22 | 0.36 | -75 | 1.24 | 6067 | 81.0 | 78.3 | 83.5 | 78.3 |
| 2022-11-04 | 14.02 (+0.27) | 2.11 (0.0) | 0.82 (-0.01) | 1457 | 29.0 | 1 | 0.02 | -32 | 0.64 | 5024 | 78.8 | 75.9 | 79.0 | 75.3 |
| 2022-10-28 | 13.75 (-0.01) | 2.11 (0.0) | 0.83 (+0.05) | 42 | 0.76 | 4 | 0.07 | 139 | 2.51 | 5546 | 75.5 | 77.3 | 77.5 | 74.2 |
| 2022-10-21 | 13.76 (+0.46) | 2.11 (0.0) | 0.78 (+0.05) | 1392 | 12.19 | 4 | 0.04 | 154 | 1.35 | 11423 | 76.0 | 72.1 | 77.3 | 71.5 |
| 2022-10-14 | 13.3 (+0.13) | 2.11 (-0.01) | 0.73 (-0.04) | 192 | 1.3 | -29 | 0.2 | -115 | 0.78 | 14764 | 73.5 | 70.1 | 78.9 | 69.9 |
| 2022-10-07 | 13.17 (-0.09) | 2.12 (+0.34) | 0.77 (+0.01) | -29 | 0.42 | -350 | 5.08 | 20 | 0.29 | 6891 | 72.0 | 71.9 | 76.0 | 70.5 |
| 2022-09-30 | 13.26 (+0.49) | 1.78 (-0.12) | 0.76 (+0.05) | 1108 | 10.13 | -353 | 3.23 | 174 | 1.59 | 10938 | 71.9 | 80.4 | 80.5 | 70.0 |
| 2022-09-23 | 12.77 (-0.01) | 1.9 (0.0) | 0.71 (+0.06) | -246 | 6.88 | 9 | 0.25 | 169 | 4.73 | 3573 | 81.3 | 85.5 | 85.8 | 81.0 |
| 2022-09-16 | 12.78 (-0.26) | 1.9 (+0.01) | 0.65 (-0.02) | 4 | 0.1 | 2 | 0.05 | -44 | 1.08 | 4086 | 85.1 | 85.0 | 86.0 | 83.0 |
| 2022-09-08 | 13.04 (+0.03) | 1.89 (0.0) | 0.67 (0.0) | 33 | 0.66 | 5 | 0.1 | -25 | 0.5 | 4967 | 84.0 | 85.8 | 85.8 | 81.3 |
| 2022-09-02 | 13.01 (-0.3) | 1.89 (+0.02) | 0.67 (-0.04) | -1191 | 26.98 | 65 | 1.47 | -108 | 2.45 | 4415 | 85.5 | 86.2 | 87.2 | 85.1 |
| 2022-08-26 | 13.31 (-0.18) | 1.87 (-0.06) | 0.71 (+0.03) | 123 | 2.02 | -171 | 2.81 | 88 | 1.45 | 6085 | 88.4 | 89.1 | 89.8 | 85.8 |
| 2022-08-19 | 13.49 (+0.54) | 1.93 (-0.46) | 0.68 (-0.01) | 883 | 8.64 | -1424 | 13.94 | -23 | 0.23 | 10214 | 89.4 | 90.2 | 91.7 | 88.4 |
| 2022-08-12 | 12.95 (+0.12) | 2.39 (-0.19) | 0.69 (+0.03) | 983 | 12.09 | -593 | 7.29 | 87 | 1.07 | 8129 | 90.0 | 86.5 | 90.6 | 85.6 |
| 2022-08-05 | 12.83 (-0.22) | 2.58 (+0.03) | 0.66 (-0.03) | 342 | 5.91 | 104 | 1.8 | -102 | 1.76 | 5784 | 86.7 | 87.9 | 88.3 | 84.0 |
| 2022-07-29 | 13.05 (+0.69) | 2.55 (-0.41) | 0.69 (-0.03) | 2549 | 21.56 | -1277 | 10.8 | -86 | 0.73 | 11822 | 87.4 | 85.5 | 88.0 | 81.6 |
| 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 | |||
| 2022-07-22 | 12.36 (+0.53) | 2.96 (+0.36) | 0.72 (-0.06) | -1566 | 14.87 | 1096 | 10.41 | -182 | 1.73 | 10528 | 86.1 | 86.6 | 88.4 | 85.8 |
| 2022-07-15 | 11.83 (-0.4) | 2.6 (+0.61) | 0.78 (+0.08) | -1791 | 10.31 | 1912 | 11.0 | 239 | 1.38 | 17374 | 86.0 | 89.6 | 91.3 | 84.1 |
| 2022-07-08 | 12.23 (-0.46) | 1.99 (+0.25) | 0.7 (+0.02) | -1004 | 6.59 | 767 | 5.03 | 79 | 0.52 | 15242 | 88.4 | 87.3 | 89.7 | 80.5 |
| 2022-07-01 | 12.69 (+0.36) | 1.74 (-1.18) | 0.68 (+0.03) | 386 | 3.27 | -1256 | 10.63 | 93 | 0.79 | 11813 | 87.6 | 98.2 | 98.8 | 87.3 |
| 2022-06-24 | 12.33 (+0.07) | 2.92 (+0.36) | 0.65 (+0.02) | 561 | 5.79 | 1109 | 11.44 | 58 | 0.6 | 9694 | 97.1 | 99.4 | 100.5 | 95.4 |
| 2022-06-17 | 12.26 (-0.58) | 2.56 (+0.44) | 0.63 (-0.08) | 728 | 5.39 | 1385 | 10.25 | -246 | 1.82 | 13511 | 99.0 | 101.5 | 102.5 | 98.0 |
| 2022-06-10 | 12.84 (+0.96) | 2.12 (+1.02) | 0.71 (+0.05) | 3861 | 20.93 | 3142 | 17.04 | 159 | 0.86 | 18443 | 103.0 | 98.9 | 103.5 | 98.2 |
| 2022-06-02 | 11.88 (+0.33) | 1.1 (+0.1) | 0.66 (0.0) | 1579 | 19.09 | 322 | 3.89 | 5 | 0.06 | 8270 | 98.0 | 94.8 | 98.7 | 94.6 |
| 2022-05-27 | 11.55 (-0.21) | 1.0 (-0.01) | 0.66 (+0.03) | 167 | 2.74 | -43 | 0.71 | 71 | 1.17 | 6090 | 93.9 | 93.6 | 95.6 | 91.6 |
| 2022-05-20 | 11.76 (+0.11) | 1.01 (-0.05) | 0.63 (+0.04) | 2368 | 31.67 | -156 | 2.09 | 126 | 1.68 | 7478 | 93.1 | 89.8 | 93.8 | 89.3 |
| 2022-05-13 | 11.65 (-0.08) | 1.06 (-0.02) | 0.59 (-0.03) | -391 | 5.7 | -59 | 0.86 | -81 | 1.18 | 6863 | 88.1 | 91.5 | 91.7 | 86.0 |
| 2022-05-06 | 11.73 (+0.09) | 1.08 (+0.05) | 0.62 (0.0) | 194 | 4.73 | 180 | 4.39 | 9 | 0.22 | 4104 | 92.3 | 90.1 | 93.7 | 90.1 |
| 2022-04-29 | 11.64 (-0.49) | 1.03 (-0.35) | 0.62 (-0.01) | -1203 | 9.37 | -1090 | 8.49 | -50 | 0.39 | 12841 | 91.0 | 93.9 | 94.8 | 87.9 |
| 2022-04-22 | 12.13 (+0.14) | 1.38 (-0.05) | 0.63 (-0.03) | 810 | 6.29 | -150 | 1.16 | -93 | 0.72 | 12883 | 96.0 | 95.8 | 99.6 | 94.2 |
| 2022-04-15 | 11.99 (+0.75) | 1.43 (+0.16) | 0.66 (-0.04) | -645 | 7.19 | 472 | 5.26 | -110 | 1.23 | 8967 | 95.8 | 99.4 | 99.4 | 95.0 |
| 2022-04-08 | 11.24 (+0.09) | 1.27 (+0.01) | 0.7 (-0.04) | -297 | 4.69 | 51 | 0.81 | -138 | 2.18 | 6329 | 99.4 | 101.0 | 102.0 | 97.9 |
| 2022-04-01 | 11.15 (+0.27) | 1.26 (-0.47) | 0.74 (-0.02) | 1056 | 10.69 | 337 | 3.41 | -55 | 0.56 | 9875 | 102.0 | 101.0 | 104.0 | 100.0 |
| 2022-03-25 | 10.88 (-0.5) | 1.73 (+0.36) | 0.76 (+0.02) | -1252 | 5.96 | 1125 | 5.36 | 48 | 0.23 | 20998 | 102.0 | 101.5 | 104.5 | 101.5 |
| 2022-03-18 | 11.38 (+0.34) | 1.37 (+0.14) | 0.74 (+0.11) | 1275 | 8.19 | 438 | 2.81 | 342 | 2.2 | 15572 | 100.5 | 98.0 | 101.5 | 95.5 |
| 2022-03-11 | 11.04 (-0.4) | 1.23 (+0.02) | 0.63 (-0.09) | -11 | 0.08 | 56 | 0.38 | -265 | 1.82 | 14599 | 98.3 | 96.1 | 99.5 | 93.0 |
| 2022-03-04 | 11.44 (-0.13) | 1.21 (+0.02) | 0.72 (-0.01) | -413 | 3.21 | 75 | 0.58 | -43 | 0.33 | 12863 | 97.3 | 96.6 | 99.9 | 96.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 11.57 (+0.19) | 1.19 (+0.02) | 0.73 (-0.04) | 1068 | 9.73 | 47 | 0.43 | -105 | 0.96 | 10979 | 96.4 | 96.0 | 96.8 | 92.8 |
| 2022-02-18 | 11.38 (-0.14) | 1.17 (-0.11) | 0.77 (+0.05) | -105 | 1.08 | -352 | 3.63 | 146 | 1.51 | 9685 | 96.5 | 95.0 | 97.3 | 93.8 |
| 2022-02-11 | 11.52 (-0.85) | 1.28 (-0.19) | 0.72 (+0.05) | -1700 | 11.89 | -582 | 4.07 | 167 | 1.17 | 14295 | 96.5 | 93.5 | 97.5 | 92.5 |
| 2022-01-26 | 12.37 (-2.13) | 1.47 (+0.06) | 0.67 (-0.11) | -7402 | 31.53 | 180 | 0.77 | -348 | 1.48 | 23479 | 92.6 | 98.4 | 98.4 | 92.0 |
| 2022-01-21 | 14.5 (-0.88) | 1.41 (-0.49) | 0.78 (-0.09) | -4191 | 18.32 | -1517 | 6.63 | -283 | 1.24 | 22879 | 99.4 | 102.0 | 104.0 | 99.1 |
| 2022-01-14 | 15.38 (-0.63) | 1.9 (+0.06) | 0.87 (-0.12) | -2851 | 18.3 | 189 | 1.21 | -367 | 2.36 | 15577 | 102.5 | 101.5 | 104.5 | 100.5 |
| 2022-01-07 | 16.01 (-0.45) | 1.84 (-0.21) | 0.99 (-0.14) | -1995 | 6.68 | -630 | 2.11 | -440 | 1.47 | 29871 | 102.5 | 106.0 | 108.5 | 101.0 |
| 2021-12-30 | 16.46 (-0.97) | 2.05 (+0.02) | 1.13 (-0.11) | -3655 | 12.87 | 48 | 0.17 | -326 | 1.15 | 28397 | 105.5 | 106.5 | 111.5 | 104.5 |
| 2021-12-24 | 17.43 (+2.76) | 2.03 (+0.14) | 1.24 (+0.25) | 8098 | 11.66 | 428 | 0.62 | 769 | 1.11 | 69471 | 106.5 | 102.5 | 113.0 | 101.5 |
| 2021-12-17 | 14.67 (-0.03) | 1.89 (+0.15) | 0.99 (-0.01) | -1390 | 6.08 | 462 | 2.02 | -28 | 0.12 | 22844 | 102.0 | 101.0 | 104.0 | 98.5 |
| 2021-12-10 | 14.7 (-1.47) | 1.74 (-0.46) | 1.0 (-0.06) | -4596 | 15.63 | -1414 | 4.81 | -185 | 0.63 | 29400 | 101.0 | 104.5 | 104.5 | 100.0 |
| 2021-12-03 | 16.17 (-0.2) | 2.2 (-0.35) | 1.06 (+0.02) | -326 | 1.28 | -1090 | 4.29 | 65 | 0.26 | 25385 | 105.5 | 102.0 | 108.0 | 100.5 |
| 2021-11-26 | 16.37 (-0.03) | 2.55 (-0.04) | 1.04 (-0.08) | 248 | 0.84 | -115 | 0.39 | -259 | 0.87 | 29643 | 104.5 | 112.5 | 114.0 | 104.5 |
| 2021-11-19 | 16.4 (-0.24) | 2.59 (-0.27) | 1.12 (+0.31) | -2243 | 2.74 | -847 | 1.03 | 956 | 1.17 | 81980 | 111.5 | 105.0 | 116.5 | 104.0 |
| 2021-11-12 | 16.64 (-0.08) | 2.86 (-0.12) | 0.81 (-0.02) | 19 | 0.07 | -373 | 1.47 | -60 | 0.24 | 25395 | 114.0 | 97.9 | 116.0 | 97.3 |
| 2021-11-05 | 16.72 (-1.26) | 2.98 (-0.22) | 0.83 (+0.09) | -5047 | 10.91 | -675 | 1.46 | 262 | 0.57 | 46268 | 121.5 | 103.0 | 124.5 | 97.1 |
| 2021-10-29 | 17.98 (+0.28) | 3.2 (-0.16) | 0.74 (+0.08) | 807 | 5.1 | -494 | 3.12 | 250 | 1.58 | 15836 | 98.0 | 101.5 | 104.5 | 96.6 |
| 2021-10-22 | 17.7 (-0.34) | 3.36 (0.0) | 0.66 (0.0) | -1185 | 6.55 | 1 | 0.01 | 13 | 0.07 | 18088 | 102.0 | 98.2 | 104.5 | 96.6 |
| 2021-10-15 | 18.04 (-0.74) | 3.36 (0.0) | 0.66 (+0.03) | -2336 | 17.58 | 0 | 0.0 | 96 | 0.72 | 13288 | 97.7 | 99.0 | 101.0 | 95.1 |
| 2021-10-08 | 18.78 (+1.02) | 3.36 (+0.11) | 0.63 (-0.06) | 3464 | 10.99 | 335 | 1.06 | -203 | 0.64 | 31529 | 100.0 | 100.0 | 102.0 | 94.4 |
| 2021-10-01 | 17.76 (-1.62) | 3.25 (+0.41) | 0.69 (-0.06) | -5694 | 16.31 | 601 | 1.72 | -160 | 0.46 | 34914 | 99.3 | 108.0 | 112.5 | 98.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 19.38 (+0.81) | 2.84 (-0.42) | 0.75 (-0.11) | 2526 | 16.99 | -1318 | 8.87 | -356 | 2.39 | 14867 | 106.5 | 101.5 | 108.0 | 100.0 |
| 2021-09-17 | 18.57 (-0.58) | 3.26 (-0.87) | 0.86 (-0.13) | -2324 | 7.62 | -2672 | 8.76 | -387 | 1.27 | 30493 | 104.5 | 107.0 | 111.0 | 101.5 |
| 2021-09-10 | 19.15 (-0.09) | 4.13 (-0.23) | 0.99 (+0.01) | -794 | 4.11 | -733 | 3.8 | 10 | 0.05 | 19302 | 107.0 | 116.5 | 116.5 | 105.0 |
| 2021-09-03 | 19.24 (+0.1) | 4.36 (-0.06) | 0.98 (+0.04) | -341 | 2.36 | -169 | 1.17 | 128 | 0.88 | 14475 | 115.5 | 115.5 | 119.0 | 112.5 |
| 2021-08-27 | 19.14 (+0.02) | 4.42 (-0.42) | 0.94 (-0.02) | -64 | 0.25 | -1293 | 5.03 | -46 | 0.18 | 25698 | 114.0 | 108.5 | 119.0 | 107.5 |
| 2021-08-20 | 19.12 (+0.79) | 4.84 (-0.3) | 0.96 (-0.27) | 2663 | 9.08 | -941 | 3.21 | -842 | 2.87 | 29333 | 106.5 | 116.5 | 119.0 | 106.0 |
| 2021-08-13 | 18.33 (-0.25) | 5.14 (-0.29) | 1.23 (-0.15) | -125 | 0.43 | -897 | 3.05 | -476 | 1.62 | 29389 | 118.0 | 121.0 | 124.5 | 117.0 |
| 2021-08-06 | 18.58 (-0.5) | 5.43 (+0.07) | 1.38 (-0.04) | -1380 | 5.1 | 211 | 0.78 | -125 | 0.46 | 27045 | 121.5 | 120.5 | 128.0 | 119.0 |
| 2021-07-30 | 19.08 (+1.57) | 5.36 (-2.62) | 1.42 (-0.21) | 4809 | 9.73 | -8123 | 16.43 | -644 | 1.3 | 49426 | 120.0 | 129.5 | 131.0 | 114.0 |
| 2021-07-23 | 17.51 (-0.7) | 7.98 (-0.47) | 1.63 (-0.45) | -2410 | 3.48 | -1452 | 2.1 | -1401 | 2.02 | 69272 | 128.0 | 140.5 | 143.0 | 124.0 |
| 2021-07-16 | 18.21 (-0.31) | 8.45 (+0.14) | 2.08 (+0.53) | -1640 | 1.5 | 419 | 0.38 | 1655 | 1.52 | 108986 | 138.5 | 126.5 | 144.5 | 124.0 |
| 2021-07-09 | 18.52 (-0.62) | 8.31 (-0.39) | 1.55 (+0.03) | -1186 | 2.21 | -1191 | 2.22 | 88 | 0.16 | 53710 | 124.0 | 131.5 | 133.0 | 123.0 |
| 2021-07-02 | 19.14 (+0.59) | 8.7 (-0.01) | 1.52 (+0.04) | 2372 | 3.88 | 203 | 0.33 | 109 | 0.18 | 61175 | 129.0 | 134.0 | 135.5 | 120.5 |
| 2021-06-25 | 18.55 (+0.44) | 8.71 (+1.91) | 1.48 (-0.03) | 1453 | 1.11 | 5916 | 4.53 | -97 | 0.07 | 130613 | 132.0 | 120.0 | 140.0 | 117.0 |
| 2021-06-18 | 18.11 (+0.65) | 6.8 (+2.46) | 1.51 (+0.21) | 2086 | 1.7 | 7621 | 6.2 | 671 | 0.55 | 122938 | 121.0 | 109.5 | 124.5 | 108.5 |
| 2021-06-11 | 17.46 (-0.56) | 4.34 (-0.23) | 1.3 (+0.11) | -2289 | 5.37 | -709 | 1.66 | 336 | 0.79 | 42651 | 107.0 | 107.0 | 110.0 | 102.0 |
| 2021-06-04 | 18.02 (-0.45) | 4.57 (+0.04) | 1.19 (-0.07) | -1223 | 1.73 | 133 | 0.19 | -226 | 0.32 | 70666 | 105.5 | 105.0 | 113.5 | 104.0 |
| 2021-05-28 | 18.47 (-1.35) | 4.53 (-0.44) | 1.26 (+0.25) | -3757 | 6.0 | -1370 | 2.19 | 777 | 1.24 | 62613 | 103.0 | 90.9 | 106.5 | 90.7 |
| 2021-05-21 | 19.82 (-1.31) | 4.97 (-0.05) | 1.01 (-0.03) | -4453 | 10.51 | -155 | 0.37 | -79 | 0.19 | 42362 | 92.3 | 85.1 | 95.9 | 85.1 |
| 2021-05-14 | 21.13 (-1.04) | 5.02 (-1.32) | 1.04 (-0.82) | -3497 | 5.0 | -4084 | 5.84 | -2543 | 3.64 | 69948 | 93.3 | 110.0 | 110.5 | 86.8 |
| 2021-05-07 | 22.17 (-0.36) | 6.34 (+0.03) | 1.86 (-0.51) | -920 | 1.32 | 70 | 0.1 | -1578 | 2.26 | 69763 | 110.0 | 127.0 | 127.0 | 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 | |||
| 2021-04-29 | 22.53 (+1.5) | 6.31 (+0.02) | 2.37 (+0.3) | 4742 | 8.71 | 82 | 0.15 | 918 | 1.69 | 54443 | 127.5 | 115.0 | 129.0 | 113.5 |
| 2021-04-23 | 21.03 (-0.31) | 6.29 (-0.08) | 2.07 (+0.14) | -832 | 1.22 | -254 | 0.37 | 429 | 0.63 | 68392 | 114.0 | 111.0 | 117.0 | 105.5 |
| 2021-04-16 | 21.34 (+0.17) | 6.37 (-1.34) | 1.93 (-0.11) | 433 | 0.32 | -4155 | 3.05 | -339 | 0.25 | 136261 | 109.0 | 103.0 | 111.5 | 99.8 |
| 2021-04-09 | 21.17 (-0.83) | 7.71 (-0.66) | 2.04 (+0.41) | -2840 | 9.3 | -2046 | 6.7 | 1273 | 4.17 | 30526 | 102.0 | 103.5 | 106.5 | 101.5 |
| 2021-04-01 | 22.0 (+0.12) | 8.37 (+0.6) | 1.63 (+0.39) | 491 | 1.52 | -30 | 0.09 | 1200 | 3.71 | 32371 | 102.0 | 101.5 | 107.0 | 100.0 |
| 2021-03-26 | 21.88 (+1.75) | 7.77 (-0.95) | 1.24 (0.0) | 6023 | 16.21 | -2957 | 7.96 | 17 | 0.05 | 37151 | 100.0 | 99.3 | 101.0 | 94.0 |
| 2021-03-19 | 20.13 (-0.29) | 8.72 (+0.09) | 1.24 (+0.1) | -1128 | 3.56 | 282 | 0.89 | 310 | 0.98 | 31678 | 99.0 | 101.5 | 101.5 | 96.6 |
| 2021-03-12 | 20.42 (+0.24) | 8.63 (+0.2) | 1.14 (-0.16) | 1343 | 2.96 | 628 | 1.38 | -507 | 1.12 | 45409 | 99.0 | 96.8 | 101.5 | 90.8 |
| 2021-03-05 | 20.18 (-1.45) | 8.43 (+0.17) | 1.3 (+0.04) | -5053 | 13.14 | 515 | 1.34 | 124 | 0.32 | 38466 | 96.0 | 100.0 | 101.5 | 93.4 |
| 2021-02-26 | 21.63 (-0.2) | 8.26 (-0.53) | 1.26 (-0.29) | 294 | 0.45 | -1618 | 2.46 | -893 | 1.36 | 65844 | 98.5 | 110.0 | 110.5 | 96.9 |
| 2021-02-19 | 21.83 (+0.31) | 8.79 (+0.69) | 1.55 (+0.48) | 348 | 0.34 | 2105 | 2.06 | 1499 | 1.47 | 102159 | 109.0 | 99.1 | 109.0 | 93.5 |
| 2021-02-05 | 21.52 (+0.95) | 8.1 (+0.92) | 1.07 (-0.04) | 2834 | 4.75 | 2866 | 4.81 | -128 | 0.21 | 59614 | 92.5 | 83.3 | 93.9 | 79.9 |
| 2021-01-29 | 20.57 (-1.03) | 7.18 (+0.72) | 1.11 (+0.09) | -3859 | 3.35 | 2238 | 1.94 | 274 | 0.24 | 115334 | 83.5 | 85.0 | 95.8 | 82.5 |
| 2021-01-22 | 21.6 (-0.44) | 6.46 (-0.15) | 1.02 (-0.2) | -992 | 1.81 | -489 | 0.89 | -627 | 1.14 | 54811 | 85.4 | 86.0 | 88.3 | 82.0 |
| 2021-01-15 | 22.04 (+3.51) | 6.61 (+1.0) | 1.22 (+0.33) | 11021 | 9.73 | 3127 | 2.76 | 1037 | 0.92 | 113220 | 85.6 | 80.0 | 88.4 | 79.0 |
| 2021-01-08 | 18.53 (+0.7) | 5.61 (+0.11) | 0.89 (+0.39) | 2323 | 6.02 | 323 | 0.84 | 1201 | 3.11 | 38580 | 79.3 | 75.4 | 79.8 | 74.4 |
| 2020-12-31 | 17.83 (+0.5) | 5.5 (-1.45) | 0.5 (+0.04) | 1911 | 11.91 | -4941 | 30.8 | 123 | 0.77 | 16044 | 74.9 | 74.2 | 75.5 | 73.5 |
| 2020-12-25 | 17.33 (-0.25) | 6.95 (-0.48) | 0.46 (0.0) | -464 | 2.87 | -1497 | 9.26 | 3 | 0.02 | 16175 | 73.8 | 73.2 | 75.0 | 72.1 |
| 2020-12-18 | 17.58 (-1.57) | 7.43 (-1.44) | 0.46 (-0.13) | -5295 | 15.18 | -4454 | 12.77 | -403 | 1.16 | 34882 | 73.9 | 75.3 | 76.0 | 71.5 |
| 2020-12-11 | 19.15 (-1.89) | 8.87 (-1.2) | 0.59 (-0.11) | -5320 | 15.73 | -3718 | 10.99 | -345 | 1.02 | 33828 | 75.9 | 80.4 | 80.9 | 75.2 |
| 2020-12-04 | 21.04 (-0.11) | 10.07 (+0.3) | 0.7 (+0.19) | 202 | 0.47 | 931 | 2.18 | 576 | 1.35 | 42721 | 80.0 | 81.5 | 83.2 | 79.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 21.15 (-0.8) | 9.77 (+0.16) | 0.51 (+0.04) | -3863 | 10.6 | 477 | 1.31 | 132 | 0.36 | 36432 | 80.5 | 78.0 | 81.5 | 77.1 |
| 2020-11-20 | 21.95 (-0.89) | 9.61 (-0.25) | 0.47 (-0.19) | -1786 | 8.9 | -770 | 3.84 | -579 | 2.89 | 20063 | 78.1 | 80.5 | 81.1 | 78.0 |
| 2020-11-13 | 22.84 (+0.64) | 9.86 (+0.24) | 0.66 (+0.05) | 1265 | 2.11 | 751 | 1.25 | 161 | 0.27 | 59920 | 80.0 | 77.0 | 83.5 | 76.3 |
| 2020-11-06 | 22.2 (-1.76) | 9.62 (-0.06) | 0.61 (-0.01) | -5411 | 16.59 | -194 | 0.59 | -31 | 0.1 | 32608 | 76.4 | 78.4 | 78.7 | 73.4 |
| 2020-10-30 | 23.96 (+0.67) | 9.68 (+0.67) | 0.62 (+0.27) | 2172 | 3.21 | 2071 | 3.06 | 832 | 1.23 | 67741 | 77.0 | 79.3 | 85.0 | 77.0 |
| 2020-10-23 | 23.29 (+0.89) | 9.01 (+0.64) | 0.35 (-0.13) | 2349 | 6.49 | 2016 | 5.57 | -409 | 1.13 | 36171 | 78.5 | 75.4 | 80.8 | 75.4 |
| 2020-10-16 | 22.4 (-0.3) | 8.37 (+0.89) | 0.48 (-0.01) | -1060 | 3.25 | 2750 | 8.44 | -32 | 0.1 | 32590 | 74.6 | 73.3 | 77.4 | 72.5 |
| 2020-10-08 | 22.7 (-1.37) | 7.48 (-0.66) | 0.49 (+0.07) | -4768 | 15.66 | -2053 | 6.74 | 232 | 0.76 | 30449 | 73.3 | 72.1 | 73.9 | 70.2 |
| 2020-09-30 | 24.07 (+0.17) | 8.14 (-1.59) | 0.42 (0.0) | 300 | 2.2 | -2445 | 17.92 | -8 | 0.06 | 13645 | 72.2 | 74.5 | 75.1 | 70.1 |
| 2020-09-25 | 23.9 (-0.27) | 9.73 (-0.1) | 0.42 (-0.4) | 200 | 0.6 | -315 | 0.94 | -1246 | 3.72 | 33476 | 73.5 | 81.3 | 81.6 | 72.1 |
| 2020-09-18 | 24.17 (-2.99) | 9.83 (+0.45) | 0.82 (-0.08) | -9921 | 15.0 | 1420 | 2.15 | -233 | 0.35 | 66118 | 81.0 | 84.5 | 85.6 | 80.1 |
| 2020-09-11 | 27.16 (-0.19) | 9.38 (+1.28) | 0.9 (-0.03) | 37 | 0.05 | 3955 | 5.41 | -108 | 0.15 | 73150 | 82.6 | 81.2 | 84.0 | 76.4 |
| 2020-09-04 | 27.35 (-0.59) | 8.1 (+0.29) | 0.93 (+0.26) | -2101 | 4.89 | 880 | 2.05 | 817 | 1.9 | 42926 | 80.0 | 76.1 | 84.4 | 75.8 |
| 2020-08-28 | 27.94 (-1.73) | 7.81 (+0.22) | 0.67 (-0.1) | -5214 | 21.04 | 701 | 2.83 | -322 | 1.3 | 24787 | 75.7 | 76.3 | 80.9 | 75.0 |
| 2020-08-21 | 29.67 (0.0) | 7.59 (-0.13) | 0.77 (-0.25) | -413 | 1.17 | -414 | 1.17 | -785 | 2.22 | 35290 | 76.3 | 83.0 | 83.8 | 73.6 |
| 2020-08-14 | 29.67 (+0.74) | 7.72 (+0.12) | 1.02 (-0.19) | 3237 | 7.71 | 384 | 0.91 | -587 | 1.4 | 41983 | 82.5 | 83.7 | 85.5 | 80.2 |
| 2020-08-07 | 28.93 (-0.31) | 7.6 (+1.69) | 1.21 (-0.27) | -2956 | 3.34 | 5238 | 5.92 | -840 | 0.95 | 88483 | 83.3 | 75.4 | 88.0 | 75.0 |
| 2020-07-31 | 29.24 (+0.68) | 5.91 (-0.19) | 1.48 (+0.06) | 2329 | 4.62 | -607 | 1.2 | 209 | 0.41 | 50422 | 75.0 | 75.7 | 77.3 | 70.8 |
| 2020-07-24 | 28.56 (+0.63) | 6.1 (+0.82) | 1.42 (+0.2) | 3201 | 4.93 | 2561 | 3.94 | 624 | 0.96 | 64973 | 75.1 | 68.7 | 77.6 | 67.7 |
| 2020-07-17 | 27.93 (-0.76) | 5.28 (+1.45) | 1.22 (+0.04) | -3642 | 4.53 | 4485 | 5.58 | 108 | 0.13 | 80370 | 68.0 | 69.0 | 74.7 | 67.3 |
| 2020-07-10 | 28.69 (+0.02) | 3.83 (+0.3) | 1.18 (-0.16) | 443 | 0.54 | 931 | 1.14 | -499 | 0.61 | 81481 | 67.6 | 65.6 | 72.0 | 64.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 28.67 (-0.38) | 3.53 (+0.69) | 1.34 (+0.33) | -1082 | 1.41 | 3305 | 4.31 | 1019 | 1.33 | 76610 | 65.0 | 59.2 | 67.3 | 59.0 |
| 2020-06-24 | 29.05 (-0.37) | 2.84 (-0.25) | 1.01 (-0.08) | -1539 | 7.89 | -777 | 3.98 | -232 | 1.19 | 19507 | 39.7 | 59.6 | 60.7 | 39.35 |
| 2020-06-19 | 29.42 (-1.06) | 3.09 (+0.43) | 1.09 (-0.24) | -3469 | 9.8 | 1347 | 3.81 | -740 | 2.09 | 35391 | 59.2 | 58.0 | 61.5 | 57.0 |
| 2020-06-12 | 30.48 (+0.75) | 2.66 (-0.17) | 1.33 (-0.07) | 3190 | 10.44 | -547 | 1.79 | -229 | 0.75 | 30541 | 57.8 | 61.4 | 61.7 | 55.2 |
| 2020-06-05 | 29.73 (-1.02) | 2.83 (+0.2) | 1.4 (+0.15) | -2090 | 3.79 | 643 | 1.17 | 481 | 0.87 | 55163 | 60.9 | 59.3 | 63.0 | 59.2 |
| 2020-05-29 | 30.75 (-2.71) | 2.63 (+1.04) | 1.25 (+0.22) | -9107 | 11.92 | 3203 | 4.19 | 666 | 0.87 | 76374 | 58.7 | 55.5 | 60.7 | 54.5 |
| 2020-05-22 | 33.46 (-1.22) | 1.59 (-0.63) | 1.03 (-0.03) | -4561 | 11.57 | -1942 | 4.93 | -106 | 0.27 | 39411 | 55.0 | 57.0 | 57.3 | 54.4 |
| 2020-05-15 | 34.68 (-0.51) | 2.22 (-0.94) | 1.06 (-0.38) | -1457 | 2.28 | -2905 | 4.55 | -1171 | 1.83 | 63915 | 57.0 | 57.6 | 59.8 | 55.1 |
| 2020-05-08 | 35.19 (-0.55) | 3.16 (-4.48) | 1.44 (-0.48) | -1859 | 1.93 | -13883 | 14.44 | -1485 | 1.54 | 96152 | 56.8 | 63.0 | 63.3 | 55.5 |
| 2020-04-30 | 35.74 (-0.66) | 7.64 (+0.56) | 1.92 (+0.68) | -2180 | 4.03 | 1740 | 3.21 | 2122 | 3.92 | 54151 | 64.7 | 64.4 | 66.7 | 63.0 |
| 2020-04-24 | 36.4 (+0.04) | 7.08 (+0.23) | 1.24 (+0.39) | 117 | 0.1 | 716 | 0.59 | 1197 | 0.98 | 121638 | 63.1 | 64.4 | 67.8 | 61.3 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 14.48 (+0.55) | 14.83 (-1.63) | 0.47 (-0.15) | 1347 | 5.96 | -5480 | 24.24 | -477 | 2.11 | 22609 | 105.0 | 106.0 | 108.0 | 101.5 |
| 2024-11-29 | 13.93 (-2.6) | 16.46 (+1.25) | 0.62 (-0.05) | -8851 | 26.43 | 4174 | 12.47 | -191 | 0.57 | 33484 | 105.0 | 115.0 | 121.0 | 104.0 |
| 2024-10-30 | 16.53 (+1.64) | 15.21 (+0.38) | 0.67 (+0.39) | 6738 | 12.93 | 1389 | 2.66 | 1329 | 2.55 | 52122 | 118.0 | 110.0 | 124.5 | 108.0 |
| 2024-09-30 | 14.89 (-0.48) | 14.83 (+0.39) | 0.28 (-0.25) | -2468 | 7.18 | 1281 | 3.73 | -844 | 2.45 | 34382 | 109.0 | 116.5 | 117.0 | 104.5 |
| 2024-08-30 | 15.37 (-1.63) | 14.44 (-0.28) | 0.53 (-0.38) | -2453 | 4.58 | 2733 | 5.11 | -1045 | 1.95 | 53507 | 115.0 | 104.0 | 117.5 | 95.5 |
| 2024-07-31 | 17.0 (-4.63) | 14.72 (+4.06) | 0.91 (-0.79) | -13361 | 16.33 | 10201 | 12.47 | -2435 | 2.98 | 81796 | 103.0 | 116.0 | 120.0 | 99.0 |
| 2024-06-28 | 21.63 (+1.49) | 10.66 (-1.45) | 1.7 (-0.83) | 4921 | 5.56 | -4502 | 5.08 | -2601 | 2.94 | 88562 | 115.0 | 113.0 | 121.0 | 107.0 |
| 2024-05-31 | 20.14 (+1.58) | 12.11 (-0.89) | 2.53 (+0.43) | 4538 | 7.02 | -2758 | 4.26 | 1350 | 2.09 | 64668 | 113.0 | 112.5 | 118.0 | 107.5 |
| 2024-04-30 | 18.56 (+0.47) | 13.0 (-1.08) | 2.1 (0.0) | 1286 | 2.55 | -1038 | 2.06 | -10 | 0.02 | 50487 | 112.5 | 112.5 | 114.0 | 102.5 |
| 2024-03-29 | 18.09 (-1.73) | 14.08 (+11.02) | 2.1 (+0.27) | -5676 | 3.11 | 34135 | 18.73 | 848 | 0.47 | 182258 | 113.0 | 100.0 | 124.0 | 98.7 |
| 2024-02-29 | 19.82 (-0.43) | 3.06 (-0.04) | 1.83 (+0.12) | -1213 | 6.16 | -127 | 0.64 | 378 | 1.92 | 19694 | 99.8 | 95.0 | 101.5 | 94.6 |
| 2024-01-31 | 20.25 (-0.42) | 3.1 (+0.63) | 1.71 (+0.13) | -1042 | 4.51 | 537 | 2.32 | 395 | 1.71 | 23100 | 95.0 | 98.6 | 99.9 | 93.3 |
| 2023-12-29 | 20.67 (+0.18) | 2.47 (-0.83) | 1.58 (-0.17) | 726 | 1.89 | -2572 | 6.71 | -536 | 1.4 | 38354 | 98.6 | 102.5 | 104.5 | 96.3 |
| 2023-11-30 | 20.49 (+1.66) | 3.3 (+0.07) | 1.75 (+0.14) | 5111 | 13.64 | 215 | 0.57 | 455 | 1.21 | 37466 | 103.0 | 96.0 | 104.5 | 95.2 |
| 2023-10-31 | 18.83 (+0.51) | 3.23 (-0.77) | 1.61 (-0.26) | 1604 | 3.92 | -1296 | 3.17 | -808 | 1.98 | 40873 | 95.9 | 97.8 | 101.0 | 95.1 |
| 2023-09-28 | 18.32 (+2.75) | 4.0 (+1.42) | 1.87 (+0.17) | 9594 | 8.8 | 4419 | 4.05 | 502 | 0.46 | 109055 | 96.8 | 95.7 | 106.0 | 93.2 |
| 2023-08-31 | 15.57 (+1.35) | 2.58 (+0.25) | 1.7 (+0.21) | 4883 | 6.43 | 756 | 1.0 | 651 | 0.86 | 75906 | 94.7 | 89.0 | 96.9 | 88.7 |
| 2023-07-31 | 14.22 (+0.54) | 2.33 (-1.74) | 1.49 (-0.85) | 2398 | 4.65 | -4725 | 9.16 | -2615 | 5.07 | 51595 | 88.4 | 95.0 | 96.8 | 86.7 |
| 2023-06-30 | 13.68 (-0.66) | 4.07 (+0.87) | 2.34 (+0.95) | -2686 | 6.69 | 2715 | 6.76 | 2925 | 7.28 | 40176 | 93.8 | 90.3 | 98.6 | 89.8 |
| 2023-05-31 | 14.34 (+0.09) | 3.2 (+0.21) | 1.39 (+0.31) | 285 | 1.49 | 657 | 3.43 | 956 | 4.99 | 19166 | 90.3 | 85.2 | 90.5 | 84.5 |
| 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 | |||
| 2023-04-28 | 14.25 (-1.3) | 2.99 (-0.1) | 1.08 (+0.13) | -4563 | 28.26 | -327 | 2.02 | 414 | 2.56 | 16149 | 85.2 | 89.0 | 89.5 | 82.7 |
| 2023-03-31 | 15.55 (+0.92) | 3.09 (+0.2) | 0.95 (+0.13) | 2106 | 5.99 | -3509 | 9.99 | 394 | 1.12 | 35130 | 89.0 | 85.8 | 90.5 | 85.3 |
| 2023-02-24 | 14.63 (-0.25) | 2.89 (+0.03) | 0.82 (-0.02) | -536 | 2.12 | 101 | 0.4 | -40 | 0.16 | 25285 | 86.2 | 87.9 | 91.0 | 84.8 |
| 2023-01-31 | 14.88 (+0.41) | 2.86 (+0.16) | 0.84 (+0.1) | 1648 | 11.64 | 499 | 3.52 | 300 | 2.12 | 14158 | 87.1 | 82.7 | 87.8 | 81.3 |
| 2022-12-30 | 14.47 (-0.12) | 2.7 (+0.66) | 0.74 (0.0) | -289 | 1.27 | 3151 | 13.85 | -8 | 0.04 | 22747 | 82.7 | 84.3 | 86.8 | 80.5 |
| 2022-11-30 | 14.59 (+0.77) | 2.04 (-0.07) | 0.74 (-0.08) | 5246 | 24.27 | -216 | 1.0 | -244 | 1.13 | 21611 | 83.5 | 75.3 | 84.1 | 75.3 |
| 2022-10-31 | 13.82 (+0.56) | 2.11 (+0.33) | 0.82 (+0.06) | 1968 | 4.98 | -370 | 0.94 | 190 | 0.48 | 39510 | 76.3 | 71.9 | 78.9 | 69.9 |
| 2022-09-30 | 13.26 (+0.28) | 1.78 (-0.11) | 0.76 (+0.07) | 714 | 2.85 | -335 | 1.34 | 222 | 0.89 | 25021 | 71.9 | 86.3 | 86.3 | 70.0 |
| 2022-08-31 | 12.98 (-0.07) | 1.89 (-0.66) | 0.69 (0.0) | 1325 | 3.99 | -2021 | 6.09 | -6 | 0.02 | 33174 | 86.9 | 87.9 | 91.7 | 84.0 |
| 2022-07-29 | 13.05 (+0.43) | 2.55 (+0.75) | 0.69 (+0.03) | -1465 | 2.51 | 2295 | 3.94 | 112 | 0.19 | 58292 | 87.4 | 91.0 | 91.3 | 80.5 |
| 2022-06-30 | 12.62 (+0.95) | 1.8 (+0.75) | 0.66 (+0.01) | 6238 | 11.5 | 4749 | 8.76 | 13 | 0.02 | 54229 | 90.7 | 97.5 | 103.5 | 90.3 |
| 2022-05-31 | 11.67 (+0.03) | 1.05 (+0.02) | 0.65 (+0.03) | 2868 | 9.99 | 78 | 0.27 | 119 | 0.41 | 28715 | 96.9 | 90.1 | 97.3 | 86.0 |
| 2022-04-29 | 11.64 (+0.46) | 1.03 (-0.22) | 0.62 (-0.12) | -1317 | 3.13 | -706 | 1.68 | -398 | 0.95 | 42047 | 91.0 | 101.5 | 102.0 | 87.9 |
| 2022-03-31 | 11.18 (-0.39) | 1.25 (+0.06) | 0.74 (+0.01) | 637 | 0.87 | 2020 | 2.77 | 34 | 0.05 | 72884 | 102.5 | 96.6 | 104.5 | 93.0 |
| 2022-02-25 | 11.57 (-0.8) | 1.19 (-0.28) | 0.73 (+0.06) | -737 | 2.11 | -887 | 2.54 | 208 | 0.59 | 34961 | 96.4 | 93.5 | 97.5 | 92.5 |
| 2022-01-26 | 12.37 (-4.09) | 1.47 (-0.58) | 0.67 (-0.46) | -16439 | 17.91 | -1778 | 1.94 | -1438 | 1.57 | 91807 | 92.6 | 106.0 | 108.5 | 92.0 |
| 2021-12-30 | 16.46 (-0.34) | 2.05 (-0.29) | 1.13 (+0.15) | -3349 | 2.04 | -926 | 0.56 | 476 | 0.29 | 163931 | 105.5 | 105.0 | 113.0 | 98.5 |
| 2021-11-30 | 16.8 (-1.18) | 2.34 (-0.86) | 0.98 (+0.24) | -5543 | 2.84 | -2650 | 1.36 | 718 | 0.37 | 194857 | 105.5 | 103.0 | 124.5 | 97.1 |
| 2021-10-29 | 17.98 (-0.15) | 3.2 (-0.05) | 0.74 (+0.04) | -626 | 0.72 | -158 | 0.18 | 146 | 0.17 | 87009 | 98.0 | 104.0 | 104.5 | 94.4 |
| 2021-09-30 | 18.13 (-1.04) | 3.25 (-1.13) | 0.7 (-0.22) | -4972 | 4.88 | -4169 | 4.09 | -701 | 0.69 | 101819 | 105.0 | 114.5 | 119.0 | 100.0 |
| 2021-08-31 | 19.17 (+0.09) | 4.38 (-0.98) | 0.92 (-0.5) | 815 | 0.71 | -3042 | 2.64 | -1543 | 1.34 | 115434 | 114.0 | 120.5 | 128.0 | 106.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 19.08 (+0.06) | 5.36 (-3.25) | 1.42 (+0.02) | 133 | 0.04 | -10069 | 3.32 | 66 | 0.02 | 303048 | 120.0 | 126.5 | 144.5 | 114.0 |
| 2021-06-30 | 19.02 (+0.55) | 8.61 (+4.04) | 1.4 (+0.13) | 1973 | 0.52 | 12767 | 3.37 | 417 | 0.11 | 379342 | 126.0 | 111.5 | 140.0 | 102.0 |
| 2021-05-31 | 18.47 (-4.06) | 4.57 (-1.74) | 1.27 (-1.1) | -12761 | 4.7 | -5420 | 1.99 | -3415 | 1.26 | 271737 | 110.5 | 127.0 | 127.0 | 85.1 |
| 2021-04-29 | 22.53 (+0.79) | 6.31 (-2.07) | 2.37 (+0.75) | 2304 | 0.78 | -6383 | 2.16 | 2318 | 0.79 | 294941 | 127.5 | 103.0 | 129.0 | 99.8 |
| 2021-03-31 | 21.74 (+0.11) | 8.38 (+0.12) | 1.62 (+0.36) | 875 | 0.49 | -1552 | 0.86 | 1107 | 0.62 | 179760 | 102.5 | 100.0 | 107.0 | 90.8 |
| 2021-02-26 | 21.63 (+1.06) | 8.26 (+1.08) | 1.26 (+0.15) | 3476 | 1.53 | 3353 | 1.47 | 478 | 0.21 | 227619 | 98.5 | 83.3 | 110.5 | 79.9 |
| 2021-01-29 | 20.57 (+2.74) | 7.18 (+1.68) | 1.11 (+0.61) | 8493 | 2.64 | 5199 | 1.61 | 1885 | 0.59 | 321947 | 83.5 | 75.4 | 95.8 | 74.4 |
| 2020-12-31 | 17.83 (-3.05) | 5.5 (-4.29) | 0.5 (-0.02) | -7971 | 5.79 | -13742 | 9.98 | -57 | 0.04 | 137632 | 74.9 | 80.0 | 83.2 | 71.5 |
| 2020-11-30 | 20.88 (-3.08) | 9.79 (+0.11) | 0.52 (-0.1) | -10790 | 6.96 | 327 | 0.21 | -306 | 0.2 | 155044 | 80.0 | 78.4 | 83.5 | 73.4 |
| 2020-10-30 | 23.96 (-0.11) | 9.68 (+1.54) | 0.62 (+0.2) | -1307 | 0.78 | 4784 | 2.87 | 623 | 0.37 | 166952 | 77.0 | 72.1 | 85.0 | 70.2 |
| 2020-09-30 | 24.07 (-3.91) | 8.14 (+0.32) | 0.42 (-0.32) | -11566 | 5.16 | 3495 | 1.56 | -1010 | 0.45 | 224170 | 72.2 | 77.3 | 85.6 | 70.1 |
| 2020-08-31 | 27.98 (-1.26) | 7.82 (+1.91) | 0.74 (-0.74) | -5265 | 2.69 | 5909 | 3.02 | -2302 | 1.18 | 195690 | 77.3 | 75.4 | 88.0 | 73.6 |
| 2020-07-31 | 29.24 (+0.33) | 5.91 (+3.45) | 1.48 (-0.2) | 1729 | 0.53 | 10670 | 3.26 | -616 | 0.19 | 326838 | 75.0 | 63.3 | 77.6 | 62.8 |
| 2020-06-30 | 28.91 (-1.84) | 2.46 (-0.17) | 1.68 (+0.43) | -4388 | 2.62 | 671 | 0.4 | 1357 | 0.81 | 167623 | 63.6 | 59.3 | 64.4 | 39.35 |
| 2020-05-29 | 30.75 (-4.99) | 2.63 (-5.01) | 1.25 (-0.67) | -16984 | 6.16 | -15527 | 5.63 | -2096 | 0.76 | 275853 | 58.7 | 63.0 | 63.3 | 54.4 |
| 2020-04-30 | 35.74 (+1.29) | 7.64 (+4.0) | 1.92 (+0.78) | 3808 | 1.14 | 12396 | 3.71 | 2436 | 0.73 | 334366 | 64.7 | 44.0 | 67.8 | 43.45 |
| 2020-03-31 | 34.45 (-2.59) | 3.64 (+2.04) | 1.14 (-0.62) | -8331 | 3.03 | 5082 | 1.85 | -1947 | 0.71 | 274544 | 44.0 | 47.0 | 53.3 | 34.0 |
| 2020-02-27 | 37.04 (+1.14) | 1.6 (+1.28) | 1.76 (+0.8) | 4710 | 5.46 | 3972 | 4.61 | 2496 | 2.89 | 86229 | 47.45 | 42.6 | 48.6 | 41.75 |
| 2020-01-31 | 35.9 () | 0.32 () | 0.96 () | 1970 | 0 | -271 | 0 | -1743 | 0 | 0 | ||||
