- 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 | 15.17 (-0.27) | 12.57 (+0.8) | 2.41 (+0.13) | -420 | 1.92 | 1218 | 5.58 | 204 | 0.93 | 21823 | 190.5 | 186.0 | 195.0 | 182.0 |
| 2024-12-19 | 15.44 (-0.34) | 11.77 (+0.28) | 2.28 (+0.05) | -567 | 3.43 | 420 | 2.54 | 82 | 0.5 | 16518 | 185.5 | 178.0 | 187.0 | 177.0 |
| 2024-12-18 | 15.78 (-2.44) | 11.49 (+0.8) | 2.23 (+0.13) | -3325 | 10.05 | 1222 | 3.69 | 196 | 0.59 | 33091 | 182.5 | 176.5 | 192.0 | 175.5 |
| 2024-12-17 | 18.22 (+0.34) | 10.69 (-0.47) | 2.1 (-0.03) | 546 | 4.17 | -724 | 5.53 | -48 | 0.37 | 13099 | 177.5 | 181.5 | 182.5 | 176.5 |
| 2024-12-16 | 17.88 (+1.19) | 11.16 (-0.02) | 2.13 (-0.13) | 1543 | 6.27 | -35 | 0.14 | -195 | 0.79 | 24599 | 181.5 | 194.5 | 197.5 | 178.5 |
| 2024-12-13 | 16.69 (-1.53) | 11.18 (+0.07) | 2.26 (+0.11) | -2640 | 8.56 | 120 | 0.39 | 158 | 0.51 | 30833 | 192.5 | 190.5 | 199.5 | 185.0 |
| 2024-12-12 | 18.22 (+0.42) | 11.11 (0.0) | 2.15 (-0.06) | 525 | 3.25 | 0 | 0.0 | -88 | 0.54 | 16172 | 192.5 | 205.0 | 205.0 | 189.5 |
| 2024-12-11 | 17.8 (+1.23) | 11.11 (0.0) | 2.21 (+0.05) | 1793 | 6.88 | 0 | 0.0 | 71 | 0.27 | 26069 | 201.0 | 203.5 | 208.5 | 193.0 |
| 2024-12-10 | 16.57 (+0.65) | 11.11 (-0.06) | 2.16 (+0.02) | 559 | 2.14 | -92 | 0.35 | 33 | 0.13 | 26127 | 202.5 | 203.5 | 210.0 | 201.0 |
| 2024-12-09 | 15.92 (-0.9) | 11.17 (+0.31) | 2.14 (-0.07) | -1257 | 3.56 | 464 | 1.32 | -95 | 0.27 | 35263 | 204.5 | 224.0 | 224.0 | 204.5 |
| 2024-12-06 | 16.82 (+1.07) | 10.86 (-0.32) | 2.21 (-0.09) | 1755 | 5.79 | -475 | 1.57 | -140 | 0.46 | 30308 | 227.0 | 221.0 | 227.5 | 214.0 |
| 2024-12-05 | 15.75 (-2.12) | 11.18 (-0.12) | 2.3 (-0.26) | -4019 | 7.72 | -186 | 0.36 | -402 | 0.77 | 52026 | 221.0 | 229.5 | 240.0 | 218.5 |
| 2024-12-04 | 17.87 (+1.22) | 11.3 (+0.34) | 2.56 (+0.06) | 1780 | 4.02 | 515 | 1.16 | 95 | 0.21 | 44228 | 226.5 | 204.5 | 226.5 | 200.0 |
| 2024-12-03 | 16.65 (-0.52) | 10.96 (-0.32) | 2.5 (-0.12) | -1000 | 2.66 | -491 | 1.31 | -183 | 0.49 | 37545 | 206.0 | 206.5 | 209.5 | 195.5 |
| 2024-12-02 | 17.17 (-2.25) | 11.28 (+2.47) | 2.62 (+0.34) | -4648 | 7.61 | 3764 | 6.16 | 520 | 0.85 | 61088 | 206.0 | 203.5 | 210.5 | 198.0 |
| 2024-11-29 | 19.42 (-0.25) | 8.81 (+2.42) | 2.28 (+0.14) | -1436 | 2.63 | 3679 | 6.73 | 211 | 0.39 | 54670 | 198.0 | 175.5 | 198.0 | 169.5 |
| 2024-11-28 | 19.67 (+0.22) | 6.39 (0.0) | 2.14 (-0.09) | 334 | 2.56 | 0 | 0.0 | -142 | 1.09 | 13028 | 180.0 | 175.0 | 189.5 | 159.0 |
| 2024-11-27 | 19.45 (-0.18) | 6.39 (0.0) | 2.23 (-0.06) | -205 | 3.24 | 0 | 0.0 | -82 | 1.3 | 6328 | 176.0 | 181.0 | 184.5 | 175.0 |
| 2024-11-26 | 19.63 (+0.26) | 6.39 (+0.01) | 2.29 (-0.07) | 391 | 8.68 | 0 | 0.0 | -119 | 2.64 | 4506 | 179.5 | 173.5 | 181.0 | 171.0 |
| 2024-11-25 | 19.37 (-0.02) | 6.38 (-0.68) | 2.36 (-0.01) | 116 | 1.89 | -1020 | 16.62 | -4 | 0.07 | 6136 | 175.5 | 182.5 | 184.5 | 172.5 |
| 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 | |||
| 2024-11-22 | 19.39 (-0.17) | 7.06 (-0.23) | 2.37 (-0.05) | -370 | 5.66 | -360 | 5.5 | -87 | 1.33 | 6542 | 177.0 | 173.0 | 177.0 | 170.0 |
| 2024-11-21 | 19.56 (+0.02) | 7.29 (-0.3) | 2.42 (+0.11) | 3 | 0.04 | -460 | 5.38 | 171 | 2.0 | 8547 | 177.0 | 164.0 | 177.0 | 164.0 |
| 2024-11-20 | 19.54 (+0.36) | 7.59 (+0.06) | 2.31 (+0.06) | 608 | 11.88 | 96 | 1.88 | 93 | 1.82 | 5119 | 161.0 | 158.0 | 161.5 | 156.5 |
| 2024-11-19 | 19.18 (-0.03) | 7.53 (+0.07) | 2.25 (-0.09) | 417 | 9.02 | 107 | 2.31 | -130 | 2.81 | 4625 | 155.0 | 151.5 | 155.0 | 149.0 |
| 2024-11-18 | 19.21 (-0.14) | 7.46 (+0.05) | 2.34 (+0.13) | 78 | 1.66 | 78 | 1.66 | 189 | 4.03 | 4685 | 149.0 | 149.5 | 153.5 | 148.5 |
| 2024-11-15 | 19.35 (+0.01) | 7.41 (0.0) | 2.21 (-0.2) | 16 | 0.3 | 0 | 0.0 | -296 | 5.54 | 5343 | 150.0 | 149.0 | 151.0 | 147.0 |
| 2024-11-14 | 19.34 (+0.51) | 7.41 (+0.28) | 2.41 (-0.16) | 742 | 1.6 | 434 | 0.93 | -250 | 0.54 | 46464 | 150.5 | 157.0 | 157.0 | 147.5 |
| 2024-11-13 | 18.83 (-0.76) | 7.13 (+0.86) | 2.57 (+0.15) | -1223 | 2.88 | 1301 | 3.06 | 233 | 0.55 | 42539 | 157.5 | 148.5 | 157.5 | 148.0 |
| 2024-11-12 | 19.59 (-0.54) | 6.27 (+2.94) | 2.42 (+0.13) | -982 | 1.68 | 4473 | 7.67 | 195 | 0.33 | 58284 | 143.5 | 134.0 | 146.0 | 129.5 |
| 2024-11-11 | 20.13 (+0.17) | 3.33 (-0.09) | 2.29 (+0.22) | 166 | 2.87 | -148 | 2.56 | 336 | 5.81 | 5782 | 133.0 | 133.0 | 133.0 | 133.0 |
| 2024-11-08 | 19.96 (+1.1) | 3.42 (-0.04) | 2.07 (+0.19) | 1639 | 9.86 | -50 | 0.3 | 285 | 1.72 | 16617 | 121.0 | 112.5 | 121.0 | 110.5 |
| 2024-11-07 | 18.86 (+0.33) | 3.46 (0.0) | 1.88 (+0.54) | 421 | 18.51 | 0 | 0.0 | 819 | 36.0 | 2275 | 110.0 | 106.5 | 110.0 | 106.0 |
| 2024-11-06 | 18.53 (-0.27) | 3.46 (0.0) | 1.34 (+0.12) | -380 | 23.27 | 0 | 0.0 | 188 | 11.51 | 1633 | 106.0 | 106.5 | 107.0 | 105.5 |
| 2024-11-05 | 18.8 (+0.71) | 3.46 (0.0) | 1.22 (-0.01) | 1029 | 40.13 | 0 | 0.0 | -15 | 0.59 | 2564 | 108.5 | 106.0 | 111.0 | 105.0 |
| 2024-11-04 | 18.09 (-0.08) | 3.46 (0.0) | 1.23 (-0.03) | -114 | 13.51 | 0 | 0.0 | -54 | 6.4 | 844 | 105.5 | 108.0 | 108.0 | 105.5 |
| 2024-11-01 | 18.17 (+0.14) | 3.46 (-0.06) | 1.26 (-0.04) | 136 | 4.71 | -100 | 3.47 | -50 | 1.73 | 2886 | 107.0 | 106.0 | 109.0 | 104.0 |
| 2024-10-30 | 18.03 (+0.07) | 3.52 (0.0) | 1.3 (-0.01) | 62 | 6.33 | 0 | 0.0 | -16 | 1.63 | 979 | 108.0 | 107.0 | 108.0 | 107.0 |
| 2024-10-29 | 17.96 (+0.13) | 3.52 (0.0) | 1.31 (+0.01) | 202 | 27.11 | 0 | 0.0 | 15 | 2.01 | 745 | 107.0 | 106.0 | 107.0 | 104.5 |
| 2024-10-28 | 17.83 (+0.02) | 3.52 (0.0) | 1.3 (+0.02) | 51 | 5.89 | 0 | 0.0 | 33 | 3.81 | 866 | 106.5 | 107.0 | 107.0 | 105.0 |
| 2024-10-25 | 17.81 (-0.02) | 3.52 (0.0) | 1.28 (0.0) | 22 | 3.06 | 0 | 0.0 | -3 | 0.42 | 720 | 106.0 | 107.0 | 107.5 | 106.0 |
| 2024-10-24 | 17.83 (+0.47) | 3.52 (0.0) | 1.28 (-0.02) | 784 | 30.33 | 0 | 0.0 | -37 | 1.43 | 2585 | 106.0 | 105.0 | 108.0 | 104.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 17.36 (+0.07) | 3.52 (-0.16) | 1.3 (+0.01) | 121 | 11.21 | -243 | 22.52 | 24 | 2.22 | 1079 | 104.0 | 104.5 | 105.5 | 103.5 |
| 2024-10-22 | 17.29 (+0.11) | 3.68 (0.0) | 1.29 (0.0) | 215 | 46.94 | 0 | 0.0 | 2 | 0.44 | 458 | 104.0 | 103.0 | 104.5 | 102.5 |
| 2024-10-21 | 17.18 (0.0) | 3.68 (-0.21) | 1.29 (+0.05) | -2 | 0.26 | -243 | 32.02 | 70 | 9.22 | 759 | 103.5 | 104.5 | 105.0 | 102.5 |
| 2024-10-18 | 17.18 (-0.03) | 3.89 (0.0) | 1.24 (+0.03) | -21 | 4.98 | 0 | 0.0 | 43 | 10.19 | 422 | 104.5 | 105.0 | 105.0 | 103.5 |
| 2024-10-17 | 17.21 (+0.12) | 3.89 (0.0) | 1.21 (+0.04) | 247 | 36.11 | 0 | 0.0 | 56 | 8.19 | 684 | 104.5 | 104.0 | 105.0 | 104.0 |
| 2024-10-16 | 17.09 (+0.16) | 3.89 (0.0) | 1.17 (+0.02) | 242 | 39.8 | 0 | 0.0 | 38 | 6.25 | 608 | 104.0 | 102.5 | 104.5 | 102.5 |
| 2024-10-15 | 16.93 (+0.09) | 3.89 (0.0) | 1.15 (+0.02) | 127 | 32.23 | 0 | 0.0 | 25 | 6.35 | 394 | 103.0 | 103.0 | 104.0 | 102.5 |
| 2024-10-14 | 16.84 (+0.02) | 3.89 (0.0) | 1.13 (+0.02) | 114 | 24.57 | 0 | 0.0 | 36 | 7.76 | 464 | 102.5 | 102.5 | 103.5 | 101.5 |
| 2024-10-11 | 16.82 (+0.01) | 3.89 (0.0) | 1.11 (0.0) | 69 | 19.71 | 0 | 0.0 | -1 | 0.29 | 350 | 102.5 | 102.0 | 102.5 | 101.5 |
| 2024-10-09 | 16.81 (-0.13) | 3.89 (0.0) | 1.11 (+0.02) | -163 | 29.16 | -2 | 0.36 | 26 | 4.65 | 559 | 101.5 | 103.5 | 103.5 | 101.5 |
| 2024-10-08 | 16.94 (+0.06) | 3.89 (0.0) | 1.09 (-0.01) | 50 | 10.55 | -1 | 0.21 | -16 | 3.38 | 474 | 103.0 | 103.0 | 104.0 | 102.5 |
| 2024-10-07 | 16.88 (+0.17) | 3.89 (0.0) | 1.1 (0.0) | 254 | 41.85 | 0 | 0.0 | 0 | 0.0 | 607 | 103.0 | 101.5 | 103.0 | 101.5 |
| 2024-10-04 | 16.71 (+0.03) | 3.89 (0.0) | 1.1 (+0.01) | 47 | 8.64 | 0 | 0.0 | 23 | 4.23 | 544 | 101.5 | 103.0 | 103.0 | 101.5 |
| 2024-10-01 | 16.68 (+0.03) | 3.89 (-0.05) | 1.09 (+0.01) | 17 | 3.56 | -67 | 14.02 | 20 | 4.18 | 478 | 103.0 | 103.0 | 103.5 | 102.5 |
| 2024-09-30 | 16.65 (+0.06) | 3.94 (0.0) | 1.08 (+0.01) | 96 | 23.82 | -1 | 0.25 | 11 | 2.73 | 403 | 104.0 | 103.5 | 104.0 | 102.5 |
| 2024-09-27 | 16.59 (+0.05) | 3.94 (0.0) | 1.07 (+0.02) | 64 | 10.88 | 0 | 0.0 | 31 | 5.27 | 588 | 103.0 | 104.5 | 104.5 | 103.0 |
| 2024-09-26 | 16.54 (-0.04) | 3.94 (0.0) | 1.05 (+0.05) | -48 | 9.84 | 0 | 0.0 | 73 | 14.96 | 488 | 104.0 | 104.5 | 105.5 | 103.5 |
| 2024-09-25 | 16.58 (+0.03) | 3.94 (0.0) | 1.0 (0.0) | 43 | 6.36 | 0 | 0.0 | -1 | 0.15 | 676 | 104.5 | 105.0 | 105.0 | 104.0 |
| 2024-09-24 | 16.55 (-0.08) | 3.94 (0.0) | 1.0 (0.0) | 55 | 8.76 | 0 | 0.0 | -1 | 0.16 | 628 | 104.0 | 103.0 | 105.0 | 102.5 |
| 2024-09-23 | 16.63 (-0.04) | 3.94 (0.0) | 1.0 (-0.01) | -66 | 9.81 | 0 | 0.0 | -16 | 2.38 | 673 | 102.5 | 104.5 | 104.5 | 102.5 |
| 2024-09-20 | 16.67 (-0.21) | 3.94 (0.0) | 1.01 (-0.02) | -241 | 8.33 | 0 | 0.0 | -21 | 0.73 | 2893 | 104.0 | 105.5 | 106.5 | 104.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 16.88 (+0.07) | 3.94 (0.0) | 1.03 (+0.04) | 100 | 11.74 | 0 | 0.0 | 55 | 6.46 | 852 | 103.5 | 101.0 | 105.0 | 101.0 |
| 2024-09-18 | 16.81 (+0.03) | 3.94 (0.0) | 0.99 (0.0) | 42 | 14.95 | 0 | 0.0 | -8 | 2.85 | 281 | 101.0 | 101.5 | 102.0 | 100.5 |
| 2024-09-16 | 16.78 (+0.1) | 3.94 (0.0) | 0.99 (0.0) | 180 | 42.55 | -4 | 0.95 | 5 | 1.18 | 423 | 101.5 | 101.0 | 101.5 | 100.0 |
| 2024-09-13 | 16.68 (-0.01) | 3.94 (0.0) | 0.99 (-0.01) | -3 | 1.27 | 0 | 0.0 | -12 | 5.08 | 236 | 100.5 | 100.5 | 101.0 | 99.8 |
| 2024-09-12 | 16.69 (+0.1) | 3.94 (-0.07) | 1.0 (+0.01) | 178 | 34.97 | -105 | 20.63 | 10 | 1.96 | 509 | 100.0 | 100.5 | 101.0 | 100.0 |
| 2024-09-11 | 16.59 (-0.04) | 4.01 (0.0) | 0.99 (0.0) | -56 | 11.48 | 0 | 0.0 | 6 | 1.23 | 488 | 98.5 | 98.8 | 100.5 | 98.2 |
| 2024-09-10 | 16.63 (-0.24) | 4.01 (0.0) | 0.99 (+0.08) | -381 | 41.96 | 0 | 0.0 | 126 | 13.88 | 908 | 98.5 | 101.0 | 101.5 | 98.3 |
| 2024-09-09 | 16.87 (-0.03) | 4.01 (0.0) | 0.91 (+0.08) | 3 | 0.47 | 0 | 0.0 | 120 | 18.87 | 636 | 100.5 | 100.0 | 101.0 | 99.5 |
| 2024-09-06 | 16.9 (+0.23) | 4.01 (0.0) | 0.83 (0.0) | 408 | 55.51 | 0 | 0.0 | 1 | 0.14 | 735 | 101.0 | 100.5 | 101.5 | 99.1 |
| 2024-09-05 | 16.67 (+0.01) | 4.01 (0.0) | 0.83 (+0.02) | 37 | 4.45 | 0 | 0.0 | 26 | 3.12 | 832 | 99.4 | 100.5 | 102.0 | 99.3 |
| 2024-09-04 | 16.66 (-0.06) | 4.01 (-0.07) | 0.81 (-0.01) | -96 | 7.59 | -105 | 8.31 | -7 | 0.55 | 1264 | 99.9 | 100.0 | 101.5 | 96.5 |
| 2024-09-03 | 16.72 (+0.03) | 4.08 (0.0) | 0.82 (+0.01) | 137 | 31.35 | 0 | 0.0 | 13 | 2.97 | 437 | 103.0 | 102.5 | 103.5 | 101.5 |
| 2024-09-02 | 16.69 (+0.02) | 4.08 (0.0) | 0.81 (-0.02) | 34 | 8.08 | 0 | 0.0 | -33 | 7.84 | 421 | 102.0 | 104.0 | 104.0 | 102.0 |
| 2024-08-30 | 16.67 (+0.1) | 4.08 (0.0) | 0.83 (+0.01) | 248 | 30.69 | 1 | 0.12 | 12 | 1.49 | 808 | 103.5 | 102.5 | 104.0 | 102.0 |
| 2024-08-29 | 16.57 (+0.17) | 4.08 (-0.13) | 0.82 (0.0) | 252 | 53.96 | -203 | 43.47 | -3 | 0.64 | 467 | 102.5 | 102.0 | 103.0 | 101.5 |
| 2024-08-28 | 16.4 (+0.09) | 4.21 (0.0) | 0.82 (0.0) | 134 | 32.76 | 0 | 0.0 | -3 | 0.73 | 409 | 102.5 | 102.5 | 103.0 | 101.5 |
| 2024-08-27 | 16.31 (+0.11) | 4.21 (0.0) | 0.82 (0.0) | 172 | 45.26 | 0 | 0.0 | 7 | 1.84 | 380 | 102.5 | 102.0 | 103.0 | 101.0 |
| 2024-08-26 | 16.2 (-0.01) | 4.21 (0.0) | 0.82 (0.0) | -27 | 5.57 | 0 | 0.0 | -5 | 1.03 | 485 | 102.0 | 103.0 | 103.5 | 101.5 |
| 2024-08-23 | 16.21 (+0.05) | 4.21 (0.0) | 0.82 (+0.01) | 77 | 14.39 | 0 | 0.0 | 15 | 2.8 | 535 | 102.0 | 101.0 | 102.5 | 101.0 |
| 2024-08-22 | 16.16 (+0.07) | 4.21 (0.0) | 0.81 (-0.03) | 68 | 10.06 | 0 | 0.0 | -36 | 5.33 | 676 | 102.0 | 103.0 | 103.0 | 100.5 |
| 2024-08-21 | 16.09 (+0.11) | 4.21 (0.0) | 0.84 (+0.01) | 165 | 25.9 | 0 | 0.0 | 16 | 2.51 | 637 | 102.0 | 102.0 | 103.5 | 101.5 |
| 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 | 15.98 (-0.09) | 4.21 (0.0) | 0.83 (-0.03) | -147 | 13.01 | 0 | 0.0 | -43 | 3.81 | 1130 | 103.0 | 106.0 | 106.0 | 102.5 |
| 2024-08-19 | 16.07 (+0.02) | 4.21 (0.0) | 0.86 (-0.01) | 4 | 0.2 | 0 | 0.0 | -15 | 0.75 | 2013 | 105.0 | 103.5 | 105.0 | 102.0 |
| 2024-08-16 | 16.05 (+0.09) | 4.21 (0.0) | 0.87 (+0.06) | 128 | 4.04 | 0 | 0.0 | 78 | 2.46 | 3169 | 104.0 | 101.0 | 105.5 | 100.0 |
| 2024-08-15 | 15.96 (-0.05) | 4.21 (0.0) | 0.81 (+0.01) | -11 | 1.52 | 0 | 0.0 | 23 | 3.18 | 724 | 98.9 | 99.3 | 99.6 | 98.1 |
| 2024-08-14 | 16.01 (-0.24) | 4.21 (0.0) | 0.8 (+0.02) | -356 | 23.07 | 0 | 0.0 | 25 | 1.62 | 1543 | 98.9 | 100.5 | 100.5 | 98.2 |
| 2024-08-13 | 16.25 (+0.08) | 4.21 (0.0) | 0.78 (-0.01) | 144 | 9.38 | 0 | 0.0 | -4 | 0.26 | 1536 | 99.4 | 98.1 | 99.8 | 97.0 |
| 2024-08-12 | 16.17 (-0.31) | 4.21 (0.0) | 0.79 (+0.01) | -222 | 24.94 | 0 | 0.0 | 10 | 1.12 | 890 | 97.0 | 97.8 | 98.3 | 96.9 |
| 2024-08-09 | 16.48 (-0.12) | 4.21 (+0.07) | 0.78 (0.0) | -219 | 12.1 | 100 | 5.52 | -8 | 0.44 | 1810 | 96.5 | 96.8 | 98.5 | 96.4 |
| 2024-08-08 | 16.6 (-0.02) | 4.14 (0.0) | 0.78 (-0.06) | -165 | 9.43 | 0 | 0.0 | -85 | 4.86 | 1750 | 94.6 | 97.0 | 97.0 | 93.5 |
| 2024-08-07 | 16.62 (+0.06) | 4.14 (0.0) | 0.84 (-0.03) | -16 | 0.61 | 0 | 0.0 | -52 | 1.99 | 2610 | 97.0 | 95.9 | 99.2 | 95.3 |
| 2024-08-06 | 16.56 (-0.3) | 4.14 (0.0) | 0.87 (-0.02) | -672 | 18.61 | 0 | 0.0 | -21 | 0.58 | 3611 | 95.3 | 97.5 | 98.2 | 91.2 |
| 2024-08-05 | 16.86 (+0.17) | 4.14 (-0.01) | 0.89 (-0.07) | 142 | 3.56 | 0 | 0.0 | -110 | 2.76 | 3987 | 96.5 | 101.0 | 103.0 | 95.8 |
| 2024-08-02 | 16.69 (+0.13) | 4.15 (+0.01) | 0.96 (+0.04) | 141 | 5.48 | 0 | 0.0 | 59 | 2.29 | 2571 | 105.5 | 108.0 | 109.0 | 105.0 |
| 2024-08-01 | 16.56 (-0.23) | 4.14 (0.0) | 0.92 (-0.01) | -422 | 9.79 | 1 | 0.02 | -15 | 0.35 | 4311 | 108.5 | 110.5 | 111.5 | 107.5 |
| 2024-07-31 | 16.79 (-0.49) | 4.14 (0.0) | 0.93 (+0.01) | -697 | 18.73 | 0 | 0.0 | 17 | 0.46 | 3722 | 110.5 | 112.5 | 113.5 | 110.0 |
| 2024-07-30 | 17.28 (-0.45) | 4.14 (+0.7) | 0.92 (-0.05) | -834 | 7.74 | 1067 | 9.91 | -76 | 0.71 | 10771 | 113.0 | 112.5 | 115.0 | 108.0 |
| 2024-07-29 | 17.73 (+1.78) | 3.44 (+0.41) | 0.97 (+0.06) | 2570 | 19.85 | 621 | 4.8 | 96 | 0.74 | 12948 | 110.5 | 107.0 | 115.5 | 106.5 |
| 2024-07-26 | 15.95 (-0.66) | 3.03 (0.0) | 0.91 (-0.03) | -1211 | 8.69 | 0 | 0.0 | -47 | 0.34 | 13929 | 105.5 | 108.0 | 111.0 | 104.0 |
| 2024-07-23 | 16.61 (-0.29) | 3.03 (+0.3) | 0.94 (-0.07) | -456 | 11.04 | 460 | 11.14 | -113 | 2.74 | 4130 | 105.0 | 104.0 | 107.0 | 103.0 |
| 2024-07-22 | 16.9 (-0.48) | 2.73 (+0.05) | 1.01 (+0.09) | -945 | 26.18 | 484 | 13.41 | 139 | 3.85 | 3610 | 102.0 | 100.0 | 104.0 | 97.8 |
| 2024-07-19 | 17.38 (-0.15) | 2.68 (0.0) | 0.92 (+0.03) | -191 | 11.61 | 0 | 0.0 | 52 | 3.16 | 1645 | 99.5 | 98.5 | 101.5 | 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 | |||
| 2024-07-18 | 17.53 (-0.16) | 2.68 (0.0) | 0.89 (-0.03) | -238 | 28.5 | 0 | 0.0 | -54 | 6.47 | 835 | 98.6 | 98.7 | 99.3 | 97.5 |
| 2024-07-17 | 17.69 (-0.06) | 2.68 (0.0) | 0.92 (0.0) | -133 | 12.44 | 0 | 0.0 | 2 | 0.19 | 1069 | 99.1 | 98.6 | 100.5 | 98.4 |
| 2024-07-16 | 17.75 (-0.07) | 2.68 (0.0) | 0.92 (-0.01) | -64 | 12.67 | 0 | 0.0 | -20 | 3.96 | 505 | 97.5 | 98.2 | 98.3 | 97.5 |
| 2024-07-15 | 17.82 (0.0) | 2.68 (0.0) | 0.93 (0.0) | -20 | 4.64 | 0 | 0.0 | 10 | 2.32 | 431 | 97.9 | 97.6 | 98.0 | 96.7 |
| 2024-07-12 | 17.82 (-0.06) | 2.68 (0.0) | 0.93 (-0.02) | -101 | 12.88 | 0 | 0.0 | -41 | 5.23 | 784 | 97.4 | 97.6 | 98.0 | 97.0 |
| 2024-07-11 | 17.88 (-0.1) | 2.68 (-0.01) | 0.95 (0.0) | -185 | 24.41 | -1 | 0.13 | 13 | 1.72 | 758 | 98.3 | 99.0 | 99.6 | 98.1 |
| 2024-07-10 | 17.98 (+0.12) | 2.69 (0.0) | 0.95 (0.0) | 111 | 10.43 | 0 | 0.0 | 0 | 0.0 | 1064 | 99.0 | 98.2 | 99.1 | 96.7 |
| 2024-07-09 | 17.86 (-0.23) | 2.69 (+0.04) | 0.95 (+0.03) | -292 | 20.65 | 50 | 3.54 | 35 | 2.48 | 1414 | 98.2 | 98.3 | 100.5 | 97.5 |
| 2024-07-08 | 18.09 (-0.77) | 2.65 (0.0) | 0.92 (-0.06) | -1220 | 28.09 | 0 | 0.0 | -89 | 2.05 | 4343 | 98.2 | 101.0 | 101.5 | 97.1 |
| 2024-07-05 | 18.86 (+0.02) | 2.65 (0.0) | 0.98 (+0.04) | 15 | 0.85 | 0 | 0.0 | 57 | 3.23 | 1765 | 105.5 | 105.5 | 106.5 | 104.0 |
| 2024-07-04 | 18.84 (0.0) | 2.65 (0.0) | 0.94 (-0.04) | -30 | 1.33 | 0 | 0.0 | -52 | 2.3 | 2261 | 105.0 | 107.5 | 107.5 | 103.5 |
| 2024-07-03 | 18.84 (-0.12) | 2.65 (0.0) | 0.98 (+0.02) | -150 | 5.32 | 1 | 0.04 | 33 | 1.17 | 2821 | 106.0 | 107.5 | 109.5 | 106.0 |
| 2024-07-02 | 18.96 (-0.05) | 2.65 (0.0) | 0.96 (+0.02) | -58 | 0.8 | 0 | 0.0 | 27 | 0.37 | 7230 | 106.0 | 109.0 | 111.5 | 105.5 |
| 2024-07-01 | 19.01 (+0.4) | 2.65 (+0.48) | 0.94 (+0.03) | 442 | 4.5 | 731 | 7.44 | 42 | 0.43 | 9831 | 109.0 | 102.0 | 109.0 | 101.5 |
| 2024-06-28 | 18.61 (+0.21) | 2.17 (0.0) | 0.91 (+0.04) | 373 | 18.28 | 0 | 0.0 | 64 | 3.14 | 2041 | 99.4 | 98.1 | 100.0 | 98.0 |
| 2024-06-27 | 18.4 (+0.05) | 2.17 (0.0) | 0.87 (-0.02) | 63 | 7.31 | 0 | 0.0 | -37 | 4.29 | 862 | 97.2 | 97.9 | 97.9 | 96.2 |
| 2024-06-26 | 18.35 (-0.07) | 2.17 (0.0) | 0.89 (-0.06) | -105 | 3.64 | 0 | 0.0 | -80 | 2.77 | 2884 | 97.8 | 100.5 | 101.0 | 97.3 |
| 2024-06-25 | 18.42 (+0.83) | 2.17 (+0.13) | 0.95 (+0.18) | 1261 | 20.74 | 202 | 3.32 | 271 | 4.46 | 6080 | 99.2 | 94.5 | 101.5 | 94.5 |
| 2024-06-24 | 17.59 (-0.04) | 2.04 (+0.03) | 0.77 (0.0) | -46 | 11.68 | 49 | 12.44 | -6 | 1.52 | 394 | 93.8 | 94.0 | 94.3 | 93.4 |
| 2024-06-21 | 17.63 (+0.03) | 2.01 (+0.04) | 0.77 (+0.04) | 60 | 7.61 | 50 | 6.35 | 57 | 7.23 | 788 | 93.9 | 92.8 | 94.6 | 92.8 |
| 2024-06-20 | 17.6 (+0.12) | 1.97 (0.0) | 0.73 (-0.02) | 173 | 54.06 | 0 | 0.0 | -18 | 5.62 | 320 | 93.2 | 93.2 | 93.8 | 93.0 |
| 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 | 17.48 (-0.09) | 1.97 (+0.03) | 0.75 (+0.01) | -130 | 30.81 | 50 | 11.85 | 6 | 1.42 | 422 | 93.0 | 94.0 | 94.0 | 92.7 |
| 2024-06-18 | 17.57 (+0.07) | 1.94 (0.0) | 0.74 (+0.01) | 113 | 17.1 | -5 | 0.76 | 16 | 2.42 | 661 | 93.9 | 92.5 | 94.0 | 92.3 |
| 2024-06-17 | 17.5 (+0.02) | 1.94 (0.0) | 0.73 (-0.01) | 83 | 22.8 | 0 | 0.0 | -12 | 3.3 | 364 | 92.5 | 92.5 | 92.8 | 91.7 |
| 2024-06-14 | 17.48 (-0.04) | 1.94 (-0.1) | 0.74 (-0.01) | -60 | 8.84 | -150 | 22.09 | -10 | 1.47 | 679 | 92.5 | 92.9 | 93.0 | 91.7 |
| 2024-06-13 | 17.52 (+0.13) | 2.04 (+0.03) | 0.75 (-0.03) | 186 | 27.35 | 50 | 7.35 | -47 | 6.91 | 680 | 92.8 | 91.9 | 92.8 | 91.4 |
| 2024-06-12 | 17.39 (+0.06) | 2.01 (+0.03) | 0.78 (-0.03) | 72 | 17.82 | 50 | 12.38 | -58 | 14.36 | 404 | 91.5 | 91.6 | 92.4 | 91.5 |
| 2024-06-11 | 17.33 (-0.13) | 1.98 (0.0) | 0.81 (+0.04) | -201 | 21.2 | 0 | 0.0 | 64 | 6.75 | 948 | 91.9 | 92.1 | 92.3 | 90.7 |
| 2024-06-07 | 17.46 (+0.02) | 1.98 (0.0) | 0.77 (-0.04) | 6 | 1.21 | 0 | 0.0 | -61 | 12.32 | 495 | 92.1 | 92.3 | 92.6 | 91.8 |
| 2024-06-06 | 17.44 (-0.01) | 1.98 (0.0) | 0.81 (-0.03) | -16 | 4.13 | 0 | 0.0 | -42 | 10.85 | 387 | 92.3 | 93.5 | 93.5 | 91.9 |
| 2024-06-05 | 17.45 (-0.07) | 1.98 (0.0) | 0.84 (0.0) | -114 | 30.56 | 0 | 0.0 | -2 | 0.54 | 373 | 92.6 | 93.4 | 93.6 | 92.6 |
| 2024-06-04 | 17.52 (+0.04) | 1.98 (0.0) | 0.84 (-0.03) | 57 | 15.28 | 0 | 0.0 | -42 | 11.26 | 373 | 93.4 | 94.0 | 94.2 | 93.4 |
| 2024-06-03 | 17.48 (-0.02) | 1.98 (0.0) | 0.87 (-0.02) | -23 | 5.56 | 0 | 0.0 | -27 | 6.52 | 414 | 94.0 | 94.8 | 95.0 | 93.7 |
| 2024-05-31 | 17.5 (+0.05) | 1.98 (0.0) | 0.89 (0.0) | 69 | 12.68 | 0 | 0.0 | -9 | 1.65 | 544 | 94.5 | 94.3 | 94.5 | 93.8 |
| 2024-05-30 | 17.45 (-0.18) | 1.98 (0.0) | 0.89 (-0.03) | 30 | 5.78 | 0 | 0.0 | -39 | 7.51 | 519 | 94.3 | 94.4 | 94.8 | 93.4 |
| 2024-05-29 | 17.63 (+0.06) | 1.98 (+0.04) | 0.92 (-0.03) | 92 | 15.57 | 49 | 8.29 | -45 | 7.61 | 591 | 94.4 | 94.4 | 94.9 | 93.8 |
| 2024-05-28 | 17.57 (+0.13) | 1.94 (+0.04) | 0.95 (-0.02) | 184 | 17.81 | 60 | 5.81 | -40 | 3.87 | 1033 | 94.3 | 94.0 | 96.0 | 94.0 |
| 2024-05-27 | 17.44 (+0.07) | 1.9 (+0.04) | 0.97 (0.0) | 115 | 24.95 | 62 | 13.45 | 5 | 1.08 | 461 | 93.9 | 93.0 | 93.9 | 93.0 |
| 2024-05-24 | 17.37 (+0.03) | 1.86 (+0.04) | 0.97 (0.0) | 57 | 12.93 | 69 | 15.65 | 3 | 0.68 | 441 | 93.0 | 91.6 | 93.2 | 91.1 |
| 2024-05-23 | 17.34 (+0.04) | 1.82 (+0.04) | 0.97 (-0.02) | 92 | 12.96 | 50 | 7.04 | -27 | 3.8 | 710 | 92.0 | 93.6 | 93.8 | 92.0 |
| 2024-05-22 | 17.3 (+0.04) | 1.78 (+0.03) | 0.99 (0.0) | 36 | 7.23 | 50 | 10.04 | 1 | 0.2 | 498 | 93.6 | 93.5 | 94.0 | 93.2 |
| 2024-05-21 | 17.26 (-0.03) | 1.75 (0.0) | 0.99 (0.0) | -55 | 17.24 | 0 | 0.0 | 0 | 0.0 | 319 | 93.5 | 94.2 | 94.2 | 93.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 17.29 (-0.34) | 1.75 (+0.19) | 0.99 (-0.03) | -509 | 53.75 | 298 | 31.47 | -51 | 5.39 | 947 | 93.7 | 95.3 | 95.4 | 93.5 |
| 2024-05-17 | 17.63 (+0.05) | 1.56 (+0.28) | 1.02 (-0.1) | 94 | 8.3 | 417 | 36.8 | -149 | 13.15 | 1133 | 94.4 | 93.2 | 94.4 | 92.9 |
| 2024-05-16 | 17.58 (+0.09) | 1.28 (+0.1) | 1.12 (-0.12) | 112 | 13.18 | 150 | 17.65 | -186 | 21.88 | 850 | 92.8 | 92.7 | 94.1 | 92.7 |
| 2024-05-15 | 17.49 (+0.05) | 1.18 (0.0) | 1.24 (-0.03) | 73 | 14.48 | 0 | 0.0 | -36 | 7.14 | 504 | 92.7 | 93.3 | 94.0 | 92.6 |
| 2024-05-14 | 17.44 (-0.02) | 1.18 (+0.06) | 1.27 (-0.03) | -31 | 4.79 | 100 | 15.46 | -51 | 7.88 | 647 | 93.3 | 93.8 | 93.8 | 92.0 |
| 2024-05-13 | 17.46 (+0.08) | 1.12 (+0.04) | 1.3 (-0.14) | 147 | 14.04 | 50 | 4.78 | -220 | 21.01 | 1047 | 93.8 | 93.5 | 94.3 | 92.3 |
| 2024-05-10 | 17.38 (+0.1) | 1.08 (+0.08) | 1.44 (-0.1) | 162 | 23.93 | 127 | 18.76 | -143 | 21.12 | 677 | 92.7 | 93.1 | 93.1 | 92.1 |
| 2024-05-09 | 17.28 (+0.16) | 1.0 (0.0) | 1.54 (-0.09) | 241 | 25.5 | 0 | 0.0 | -135 | 14.29 | 945 | 92.8 | 94.4 | 95.1 | 92.8 |
| 2024-05-08 | 17.12 (0.0) | 1.0 (0.0) | 1.63 (0.0) | 2 | 0.34 | 0 | 0.0 | -3 | 0.5 | 595 | 94.0 | 95.2 | 95.2 | 93.7 |
| 2024-05-07 | 17.12 (+0.26) | 1.0 (0.0) | 1.63 (-0.05) | 382 | 27.25 | 0 | 0.0 | -73 | 5.21 | 1402 | 94.8 | 94.7 | 95.7 | 94.2 |
| 2024-05-06 | 16.86 (+0.1) | 1.0 (0.0) | 1.68 (-0.06) | 157 | 8.29 | 0 | 0.0 | -90 | 4.75 | 1893 | 94.2 | 96.0 | 96.1 | 93.5 |
| 2024-05-03 | 16.76 (-0.02) | 1.0 (0.0) | 1.74 (-0.01) | -4 | 0.28 | 0 | 0.0 | -21 | 1.45 | 1449 | 95.3 | 97.4 | 97.4 | 95.0 |
| 2024-05-02 | 16.78 (-0.04) | 1.0 (0.0) | 1.75 (+0.01) | 60 | 3.95 | 0 | 0.0 | 17 | 1.12 | 1520 | 96.9 | 96.1 | 98.2 | 95.6 |
| 2024-04-30 | 16.82 (+1.26) | 1.0 (0.0) | 1.74 (-0.02) | 1880 | 25.9 | 0 | 0.0 | -26 | 0.36 | 7258 | 97.2 | 94.7 | 99.5 | 94.7 |
| 2024-04-29 | 15.56 (+0.46) | 1.0 (+0.11) | 1.76 (+0.11) | 827 | 26.7 | 170 | 5.49 | 163 | 5.26 | 3097 | 93.2 | 91.0 | 93.6 | 90.6 |
| 2024-04-26 | 15.1 (+0.26) | 0.89 (0.0) | 1.65 (+0.01) | 154 | 11.2 | 0 | 0.0 | 19 | 1.38 | 1375 | 90.2 | 89.0 | 91.0 | 88.3 |
| 2024-04-25 | 14.84 (+0.11) | 0.89 (0.0) | 1.64 (+0.02) | 164 | 29.39 | 0 | 0.0 | 31 | 5.56 | 558 | 89.0 | 88.0 | 89.0 | 87.5 |
| 2024-04-24 | 14.73 (-0.08) | 0.89 (-0.01) | 1.62 (-0.01) | 223 | 42.08 | 0 | 0.0 | 3 | 0.57 | 530 | 88.2 | 88.0 | 88.4 | 87.3 |
| 2024-04-23 | 14.81 (+0.15) | 0.9 (0.0) | 1.63 (0.0) | 105 | 28.0 | 0 | 0.0 | 0 | 0.0 | 375 | 87.0 | 85.7 | 87.2 | 85.7 |
| 2024-04-22 | 14.66 (0.0) | 0.9 (-0.12) | 1.63 (-0.01) | 7 | 0.95 | 0 | 0.0 | -12 | 1.63 | 738 | 86.0 | 87.4 | 87.6 | 86.0 |
| 2024-04-19 | 14.66 (+0.05) | 1.02 (0.0) | 1.64 (0.0) | 63 | 6.44 | 0 | 0.0 | -3 | 0.31 | 979 | 87.3 | 88.3 | 88.3 | 86.2 |
| 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 | |||
| 2024-04-18 | 14.61 (+0.15) | 1.02 (0.0) | 1.64 (0.0) | 219 | 21.51 | 0 | 0.0 | 0 | 0.0 | 1018 | 88.3 | 87.4 | 88.8 | 87.4 |
| 2024-04-17 | 14.46 (+0.14) | 1.02 (0.0) | 1.64 (+0.03) | 235 | 27.91 | 0 | 0.0 | 44 | 5.23 | 842 | 87.4 | 85.5 | 87.9 | 85.5 |
| 2024-04-16 | 14.32 (+0.09) | 1.02 (0.0) | 1.61 (0.0) | -2 | 0.2 | 0 | 0.0 | -6 | 0.6 | 1005 | 85.7 | 86.6 | 86.6 | 85.2 |
| 2024-04-15 | 14.23 (-0.11) | 1.02 (0.0) | 1.61 (-0.01) | -404 | 38.96 | 0 | 0.0 | -14 | 1.35 | 1037 | 86.8 | 87.8 | 87.8 | 86.6 |
| 2024-04-12 | 14.34 (+0.1) | 1.02 (0.0) | 1.62 (+0.06) | 137 | 11.19 | 0 | 0.0 | 98 | 8.01 | 1224 | 88.2 | 87.4 | 88.8 | 87.3 |
| 2024-04-11 | 14.24 (+0.82) | 1.02 (0.0) | 1.56 (+0.07) | 1247 | 30.48 | 0 | 0.0 | 100 | 2.44 | 4091 | 87.0 | 86.3 | 87.5 | 86.0 |
| 2024-04-10 | 13.42 (-0.26) | 1.02 (0.0) | 1.49 (+0.2) | -462 | 15.47 | 0 | 0.0 | 298 | 9.98 | 2987 | 91.8 | 92.0 | 92.5 | 91.5 |
| 2024-04-09 | 13.68 (-0.72) | 1.02 (0.0) | 1.29 (+0.05) | -1003 | 34.07 | 0 | 0.0 | 75 | 2.55 | 2944 | 92.0 | 92.8 | 92.8 | 91.4 |
| 2024-04-08 | 14.4 (-0.81) | 1.02 (0.0) | 1.24 (+0.02) | -1128 | 50.38 | 0 | 0.0 | 35 | 1.56 | 2239 | 92.7 | 93.6 | 93.9 | 92.3 |
| 2024-04-03 | 15.21 (+0.22) | 1.02 (0.0) | 1.22 (0.0) | 343 | 36.68 | 0 | 0.0 | -2 | 0.21 | 935 | 94.0 | 93.5 | 94.3 | 93.4 |
| 2024-04-02 | 14.99 (+0.26) | 1.02 (0.0) | 1.22 (+0.08) | 379 | 25.94 | 0 | 0.0 | 123 | 8.42 | 1461 | 93.7 | 94.3 | 94.3 | 93.0 |
| 2024-04-01 | 14.73 (+0.04) | 1.02 (0.0) | 1.14 (+0.08) | 68 | 6.68 | 0 | 0.0 | 127 | 12.48 | 1018 | 94.0 | 95.4 | 95.4 | 94.0 |
| 2024-03-29 | 14.69 (-0.47) | 1.02 (0.0) | 1.06 (+0.05) | -596 | 28.83 | 0 | 0.0 | 69 | 3.34 | 2067 | 94.4 | 95.8 | 96.2 | 93.8 |
| 2024-03-28 | 15.16 (+0.1) | 1.02 (0.0) | 1.01 (-0.02) | 208 | 12.64 | 0 | 0.0 | -34 | 2.07 | 1645 | 95.0 | 94.3 | 95.0 | 93.8 |
| 2024-03-27 | 15.06 (+0.57) | 1.02 (0.0) | 1.03 (+0.01) | 1044 | 40.32 | 0 | 0.0 | 25 | 0.97 | 2589 | 94.3 | 92.8 | 94.4 | 92.8 |
| 2024-03-26 | 14.49 (+0.39) | 1.02 (0.0) | 1.02 (+0.19) | 794 | 28.32 | 0 | 0.0 | 275 | 9.81 | 2804 | 92.6 | 93.4 | 93.5 | 90.9 |
| 2024-03-25 | 14.1 (+0.22) | 1.02 (0.0) | 0.83 (-0.01) | 351 | 29.3 | 0 | 0.0 | -11 | 0.92 | 1198 | 93.1 | 92.8 | 93.6 | 92.6 |
| 2024-03-22 | 13.88 (+0.18) | 1.02 (+0.1) | 0.84 (0.0) | 436 | 22.01 | 150 | 7.57 | -3 | 0.15 | 1981 | 92.8 | 93.2 | 93.2 | 91.3 |
| 2024-03-21 | 13.7 (+0.16) | 0.92 (0.0) | 0.84 (-0.01) | 361 | 27.29 | 0 | 0.0 | -11 | 0.83 | 1323 | 92.8 | 93.3 | 93.5 | 92.1 |
| 2024-03-20 | 13.54 (+0.12) | 0.92 (0.0) | 0.85 (-0.02) | 177 | 9.4 | 0 | 0.0 | -37 | 1.96 | 1883 | 92.2 | 93.6 | 94.2 | 92.0 |
| 2024-03-19 | 13.42 (+0.13) | 0.92 (0.0) | 0.87 (+0.07) | 172 | 5.13 | 0 | 0.0 | 110 | 3.28 | 3354 | 93.2 | 91.6 | 94.5 | 91.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 13.29 (-0.12) | 0.92 (0.0) | 0.8 (+0.07) | -145 | 6.93 | 0 | 0.0 | 106 | 5.06 | 2093 | 91.5 | 91.5 | 91.6 | 90.3 |
| 2024-03-15 | 13.41 (+0.17) | 0.92 (0.0) | 0.73 (+0.02) | 259 | 11.19 | 0 | 0.0 | 28 | 1.21 | 2315 | 90.8 | 90.2 | 91.5 | 89.4 |
| 2024-03-14 | 13.24 (-0.1) | 0.92 (+0.06) | 0.71 (-0.03) | -156 | 9.18 | 100 | 5.88 | -45 | 2.65 | 1700 | 89.9 | 90.9 | 91.0 | 89.2 |
| 2024-03-13 | 13.34 (+0.02) | 0.86 (+0.1) | 0.74 (-0.01) | 4 | 0.12 | 150 | 4.47 | -4 | 0.12 | 3359 | 90.4 | 90.8 | 91.0 | 89.1 |
| 2024-03-12 | 13.32 (+0.23) | 0.76 (+0.1) | 0.75 (+0.06) | 349 | 13.0 | 150 | 5.59 | 86 | 3.2 | 2685 | 89.4 | 88.9 | 90.6 | 88.3 |
| 2024-03-11 | 13.09 (+0.18) | 0.66 (+0.07) | 0.69 (-0.01) | 228 | 11.65 | 100 | 5.11 | -16 | 0.82 | 1957 | 88.0 | 87.6 | 88.5 | 86.8 |
| 2024-03-08 | 12.91 (-0.63) | 0.59 (0.0) | 0.7 (-0.04) | -838 | 12.91 | 0 | 0.0 | -62 | 0.96 | 6490 | 87.8 | 90.0 | 91.1 | 86.1 |
| 2024-03-07 | 13.54 (-0.55) | 0.59 (+0.23) | 0.74 (+0.08) | -948 | 14.59 | 350 | 5.39 | 120 | 1.85 | 6497 | 88.3 | 86.1 | 88.5 | 85.5 |
| 2024-03-06 | 14.09 (-0.49) | 0.36 (+0.17) | 0.66 (-0.1) | -829 | 21.39 | 250 | 6.45 | -149 | 3.85 | 3875 | 84.9 | 84.7 | 85.9 | 84.0 |
| 2024-03-05 | 14.58 (+0.21) | 0.19 (0.0) | 0.76 (+0.09) | 298 | 25.8 | 0 | 0.0 | 130 | 11.26 | 1155 | 83.5 | 82.4 | 83.9 | 82.4 |
| 2024-03-04 | 14.37 (-0.23) | 0.19 (0.0) | 0.67 (+0.01) | -372 | 39.2 | 0 | 0.0 | 19 | 2.0 | 949 | 82.8 | 83.1 | 83.6 | 82.4 |
| 2024-03-01 | 14.6 (-0.11) | 0.19 (0.0) | 0.66 (0.0) | -173 | 16.63 | 0 | 0.0 | -5 | 0.48 | 1040 | 83.0 | 81.8 | 83.3 | 81.8 |
| 2024-02-29 | 14.71 (-0.38) | 0.19 (0.0) | 0.66 (+0.03) | -766 | 55.55 | 0 | 0.0 | 54 | 3.92 | 1379 | 81.3 | 81.6 | 81.7 | 80.1 |
| 2024-02-27 | 15.09 (-0.5) | 0.19 (0.0) | 0.63 (0.0) | -854 | 65.54 | 0 | 0.0 | 0 | 0.0 | 1303 | 82.1 | 83.4 | 83.7 | 82.0 |
| 2024-02-26 | 15.59 (-0.06) | 0.19 (0.0) | 0.63 (0.0) | -103 | 17.76 | 0 | 0.0 | -2 | 0.34 | 580 | 83.4 | 83.4 | 84.2 | 83.3 |
| 2024-02-23 | 15.65 (-0.02) | 0.19 (0.0) | 0.63 (-0.02) | 88 | 12.64 | 0 | 0.0 | -36 | 5.17 | 696 | 83.1 | 84.0 | 84.0 | 83.0 |
| 2024-02-22 | 15.67 (-0.29) | 0.19 (0.0) | 0.65 (0.0) | -386 | 37.08 | 0 | 0.0 | 3 | 0.29 | 1041 | 83.4 | 84.0 | 84.0 | 83.2 |
| 2024-02-21 | 15.96 (+0.19) | 0.19 (0.0) | 0.65 (0.0) | 263 | 35.59 | 0 | 0.0 | 2 | 0.27 | 739 | 83.9 | 83.6 | 84.2 | 83.5 |
| 2024-02-20 | 15.77 (-0.4) | 0.19 (0.0) | 0.65 (-0.01) | -530 | 51.61 | 0 | 0.0 | -10 | 0.97 | 1027 | 83.8 | 85.0 | 85.0 | 83.6 |
| 2024-02-19 | 16.17 (+0.12) | 0.19 (0.0) | 0.66 (0.0) | 216 | 27.1 | 0 | 0.0 | -6 | 0.75 | 797 | 84.8 | 84.6 | 85.0 | 84.0 |
| 2024-02-16 | 16.05 (+0.24) | 0.19 (0.0) | 0.66 (0.0) | 334 | 30.23 | 0 | 0.0 | 5 | 0.45 | 1105 | 84.3 | 83.6 | 84.8 | 83.6 |
| 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 | |||
| 2024-02-15 | 15.81 (-0.03) | 0.19 (0.0) | 0.66 (0.0) | -100 | 8.82 | 0 | 0.0 | -10 | 0.88 | 1134 | 83.6 | 84.5 | 84.5 | 83.4 |
| 2024-02-05 | 15.84 (-0.09) | 0.19 (0.0) | 0.66 (0.0) | -165 | 21.63 | 0 | 0.0 | 0 | 0.0 | 763 | 84.3 | 84.4 | 84.9 | 84.1 |
| 2024-02-02 | 15.93 (+0.06) | 0.19 (0.0) | 0.66 (-0.01) | 79 | 17.06 | 0 | 0.0 | -6 | 1.3 | 463 | 84.3 | 84.1 | 84.7 | 84.1 |
| 2024-02-01 | 15.87 (+0.01) | 0.19 (0.0) | 0.67 (0.0) | 5 | 0.76 | 0 | 0.0 | 0 | 0.0 | 659 | 84.1 | 83.3 | 84.4 | 83.3 |
| 2024-01-31 | 15.86 (+0.01) | 0.19 (0.0) | 0.67 (0.0) | -6 | 0.92 | 0 | 0.0 | -12 | 1.85 | 649 | 83.2 | 84.1 | 84.1 | 83.1 |
| 2024-01-30 | 15.85 (-0.03) | 0.19 (-0.01) | 0.67 (-0.01) | -81 | 7.34 | -15 | 1.36 | -8 | 0.72 | 1104 | 84.1 | 84.4 | 84.7 | 83.6 |
| 2024-01-29 | 15.88 (-0.11) | 0.2 (0.0) | 0.68 (-0.01) | -199 | 20.62 | 0 | 0.0 | -11 | 1.14 | 965 | 84.9 | 85.0 | 85.1 | 84.0 |
| 2024-01-26 | 15.99 (-0.08) | 0.2 (0.0) | 0.69 (-0.01) | -204 | 20.77 | 0 | 0.0 | -13 | 1.32 | 982 | 85.6 | 87.5 | 87.5 | 85.5 |
| 2024-01-25 | 16.07 (-0.31) | 0.2 (0.0) | 0.7 (+0.02) | -589 | 18.34 | 0 | 0.0 | 18 | 0.56 | 3211 | 87.4 | 86.3 | 89.9 | 86.3 |
| 2024-01-24 | 16.38 (-0.04) | 0.2 (0.0) | 0.68 (0.0) | -61 | 12.3 | 0 | 0.0 | 2 | 0.4 | 496 | 85.0 | 85.7 | 85.7 | 84.9 |
| 2024-01-23 | 16.42 (+0.04) | 0.2 (0.0) | 0.68 (-0.05) | 44 | 10.3 | 0 | 0.0 | -70 | 16.39 | 427 | 85.7 | 86.1 | 86.1 | 85.5 |
| 2024-01-22 | 16.38 (+0.1) | 0.2 (+0.2) | 0.73 (-0.01) | 97 | 19.02 | 0 | 0.0 | -12 | 2.35 | 510 | 86.0 | 86.0 | 86.0 | 85.1 |
| 2024-01-19 | 16.28 (+0.03) | 0.0 (0.0) | 0.74 (0.0) | 37 | 8.24 | -55 | 12.25 | 0 | 0.0 | 449 | 85.6 | 85.6 | 86.0 | 84.8 |
| 2024-01-18 | 16.25 (+0.07) | 0.0 (0.0) | 0.74 (0.0) | 88 | 25.36 | 0 | 0.0 | 2 | 0.58 | 347 | 85.1 | 84.7 | 85.4 | 84.2 |
| 2024-01-17 | 16.18 (+0.05) | 0.0 (0.0) | 0.74 (0.0) | 57 | 8.74 | -69 | 10.58 | -2 | 0.31 | 652 | 84.6 | 85.5 | 85.9 | 84.2 |
| 2024-01-16 | 16.13 (+0.11) | 0.0 (0.0) | 0.74 (0.0) | 141 | 21.53 | 0 | 0.0 | 0 | 0.0 | 655 | 85.3 | 86.0 | 86.6 | 85.1 |
| 2024-01-15 | 16.02 (-0.03) | 0.0 (0.0) | 0.74 (+0.01) | 33 | 4.87 | -57 | 8.42 | 9 | 1.33 | 677 | 86.3 | 85.5 | 86.8 | 85.3 |
| 2024-01-12 | 16.05 (+0.05) | 0.0 (0.0) | 0.73 (0.0) | 48 | 9.23 | 0 | 0.0 | 0 | 0.0 | 520 | 85.2 | 84.9 | 85.3 | 83.8 |
| 2024-01-11 | 16.0 (+0.25) | 0.0 (-0.14) | 0.73 (-0.01) | 393 | 25.54 | -229 | 14.88 | -15 | 0.97 | 1539 | 84.4 | 84.0 | 84.5 | 82.9 |
| 2024-01-10 | 15.75 (-0.03) | 0.14 (-0.02) | 0.74 (-0.02) | -29 | 4.42 | -34 | 5.18 | -25 | 3.81 | 656 | 84.3 | 85.1 | 85.1 | 84.0 |
| 2024-01-09 | 15.78 (-0.03) | 0.16 (0.0) | 0.76 (-0.02) | -58 | 6.66 | 0 | 0.0 | -26 | 2.99 | 871 | 85.1 | 85.8 | 86.8 | 85.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 15.81 (+0.08) | 0.16 (0.0) | 0.78 (+0.01) | 130 | 18.34 | 0 | 0.0 | 6 | 0.85 | 709 | 85.3 | 85.0 | 85.9 | 84.9 |
| 2024-01-05 | 15.73 (-0.06) | 0.16 (-0.12) | 0.77 (-0.05) | -128 | 7.55 | -171 | 10.09 | -78 | 4.6 | 1695 | 85.1 | 86.3 | 86.8 | 84.9 |
| 2024-01-04 | 15.79 (-0.13) | 0.28 (0.0) | 0.82 (-0.01) | -61 | 4.56 | 0 | 0.0 | -5 | 0.37 | 1338 | 86.3 | 87.5 | 88.5 | 86.2 |
| 2024-01-03 | 15.92 (0.0) | 0.28 (0.0) | 0.83 (-0.08) | 73 | 7.64 | 0 | 0.0 | -123 | 12.87 | 956 | 87.7 | 89.0 | 89.0 | 87.6 |
| 2024-01-02 | 15.92 (-0.01) | 0.28 (0.0) | 0.91 (-0.05) | -16 | 1.26 | 0 | 0.0 | -82 | 6.47 | 1267 | 88.8 | 90.2 | 91.5 | 88.8 |
| 2023-12-29 | 15.93 (+0.02) | 0.28 (0.0) | 0.96 (-0.01) | 13 | 1.57 | 0 | 0.0 | -11 | 1.33 | 826 | 89.9 | 90.1 | 90.3 | 89.3 |
| 2023-12-28 | 15.91 (+0.08) | 0.28 (0.0) | 0.97 (0.0) | 97 | 9.4 | 0 | 0.0 | -4 | 0.39 | 1032 | 90.0 | 90.6 | 91.3 | 89.8 |
| 2023-12-27 | 15.83 (+0.38) | 0.28 (0.0) | 0.97 (+0.06) | 522 | 19.09 | 0 | 0.0 | 95 | 3.47 | 2735 | 90.5 | 89.7 | 91.5 | 89.5 |
| 2023-12-26 | 15.45 (+0.22) | 0.28 (0.0) | 0.91 (-0.11) | 323 | 7.38 | 0 | 0.0 | -172 | 3.93 | 4379 | 88.9 | 86.0 | 89.2 | 85.9 |
| 2023-12-25 | 15.23 (-0.02) | 0.28 (0.0) | 1.02 (-0.14) | -93 | 1.56 | 0 | 0.0 | -213 | 3.57 | 5961 | 89.1 | 89.2 | 91.8 | 89.1 |
| 2023-12-22 | 15.25 (+0.3) | 0.28 (0.0) | 1.16 (+0.02) | 467 | 28.99 | 0 | 0.0 | 35 | 2.17 | 1611 | 98.9 | 99.6 | 99.9 | 98.1 |
| 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 | 15.17 (-1.52) | 12.57 (+1.39) | 2.41 (+0.15) | -2223 | 2.04 | 2101 | 1.93 | 239 | 0.22 | 109131 | 190.5 | 194.5 | 197.5 | 175.5 |
| 2024-12-13 | 16.69 (-0.13) | 11.18 (+0.32) | 2.26 (+0.05) | -1020 | 0.76 | 492 | 0.37 | 79 | 0.06 | 134466 | 192.5 | 224.0 | 224.0 | 185.0 |
| 2024-12-06 | 16.82 (-2.6) | 10.86 (+2.05) | 2.21 (-0.07) | -6132 | 2.72 | 3127 | 1.39 | -110 | 0.05 | 225197 | 227.0 | 203.5 | 240.0 | 195.5 |
| 2024-11-29 | 19.42 (+0.03) | 8.81 (+1.75) | 2.28 (-0.09) | -800 | 0.94 | 2659 | 3.14 | -136 | 0.16 | 84671 | 198.0 | 182.5 | 198.0 | 159.0 |
| 2024-11-22 | 19.39 (+0.04) | 7.06 (-0.35) | 2.37 (+0.16) | 736 | 2.49 | -539 | 1.83 | 236 | 0.8 | 29520 | 177.0 | 149.5 | 177.0 | 148.5 |
| 2024-11-15 | 19.35 (-0.61) | 7.41 (+3.99) | 2.21 (+0.14) | -1281 | 0.81 | 6060 | 3.83 | 218 | 0.14 | 158414 | 150.0 | 133.0 | 157.5 | 129.5 |
| 2024-11-08 | 19.96 (+1.79) | 3.42 (-0.04) | 2.07 (+0.81) | 2595 | 10.84 | -50 | 0.21 | 1223 | 5.11 | 23936 | 121.0 | 108.0 | 121.0 | 105.0 |
| 2024-11-01 | 18.17 (+0.36) | 3.46 (-0.06) | 1.26 (-0.02) | 451 | 8.23 | -100 | 1.83 | -18 | 0.33 | 5478 | 107.0 | 107.0 | 109.0 | 104.0 |
| 2024-10-25 | 17.81 (+0.63) | 3.52 (-0.37) | 1.28 (+0.04) | 1140 | 20.35 | -486 | 8.67 | 56 | 1.0 | 5603 | 106.0 | 104.5 | 108.0 | 102.5 |
| 2024-10-18 | 17.18 (+0.36) | 3.89 (0.0) | 1.24 (+0.13) | 709 | 27.54 | 0 | 0.0 | 198 | 7.69 | 2574 | 104.5 | 102.5 | 105.0 | 101.5 |
| 2024-10-11 | 16.82 (+0.11) | 3.89 (0.0) | 1.11 (+0.01) | 210 | 10.55 | -3 | 0.15 | 9 | 0.45 | 1991 | 102.5 | 101.5 | 104.0 | 101.5 |
| 2024-10-04 | 16.71 (+0.12) | 3.89 (-0.05) | 1.1 (+0.03) | 160 | 11.22 | -68 | 4.77 | 54 | 3.79 | 1426 | 101.5 | 103.5 | 104.0 | 101.5 |
| 2024-09-27 | 16.59 (-0.08) | 3.94 (0.0) | 1.07 (+0.06) | 48 | 1.57 | 0 | 0.0 | 86 | 2.82 | 3054 | 103.0 | 104.5 | 105.5 | 102.5 |
| 2024-09-20 | 16.67 (-0.01) | 3.94 (0.0) | 1.01 (+0.02) | 81 | 1.82 | -4 | 0.09 | 31 | 0.7 | 4449 | 104.0 | 101.0 | 106.5 | 100.0 |
| 2024-09-13 | 16.68 (-0.22) | 3.94 (-0.07) | 0.99 (+0.16) | -259 | 9.32 | -105 | 3.78 | 250 | 9.0 | 2778 | 100.5 | 100.0 | 101.5 | 98.2 |
| 2024-09-06 | 16.9 (+0.23) | 4.01 (-0.07) | 0.83 (0.0) | 520 | 14.09 | -105 | 2.84 | 0 | 0.0 | 3691 | 101.0 | 104.0 | 104.0 | 96.5 |
| 2024-08-30 | 16.67 (+0.46) | 4.08 (-0.13) | 0.83 (+0.01) | 779 | 30.55 | -202 | 7.92 | 8 | 0.31 | 2550 | 103.5 | 103.0 | 104.0 | 101.0 |
| 2024-08-23 | 16.21 (+0.16) | 4.21 (0.0) | 0.82 (-0.05) | 167 | 3.34 | 0 | 0.0 | -63 | 1.26 | 4994 | 102.0 | 103.5 | 106.0 | 100.5 |
| 2024-08-16 | 16.05 (-0.43) | 4.21 (0.0) | 0.87 (+0.09) | -317 | 4.03 | 0 | 0.0 | 132 | 1.68 | 7864 | 104.0 | 97.8 | 105.5 | 96.9 |
| 2024-08-09 | 16.48 (-0.21) | 4.21 (+0.06) | 0.78 (-0.18) | -930 | 6.75 | 100 | 0.73 | -276 | 2.0 | 13770 | 96.5 | 101.0 | 103.0 | 91.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 16.69 (+0.74) | 4.15 (+1.12) | 0.96 (+0.05) | 758 | 2.21 | 1689 | 4.92 | 81 | 0.24 | 34324 | 105.5 | 107.0 | 115.5 | 105.0 |
| 2024-07-26 | 15.95 (-1.43) | 3.03 (+0.35) | 0.91 (-0.01) | -2612 | 12.05 | 944 | 4.36 | -21 | 0.1 | 21669 | 105.5 | 100.0 | 111.0 | 97.8 |
| 2024-07-19 | 17.38 (-0.44) | 2.68 (0.0) | 0.92 (-0.01) | -646 | 14.4 | 0 | 0.0 | -10 | 0.22 | 4487 | 99.5 | 97.6 | 101.5 | 96.7 |
| 2024-07-12 | 17.82 (-1.04) | 2.68 (+0.03) | 0.93 (-0.05) | -1687 | 20.16 | 49 | 0.59 | -82 | 0.98 | 8366 | 97.4 | 101.0 | 101.5 | 96.7 |
| 2024-07-05 | 18.86 (+0.25) | 2.65 (+0.48) | 0.98 (+0.07) | 219 | 0.92 | 732 | 3.06 | 107 | 0.45 | 23911 | 105.5 | 102.0 | 111.5 | 101.5 |
| 2024-06-28 | 18.61 (+0.98) | 2.17 (+0.16) | 0.91 (+0.14) | 1546 | 12.61 | 251 | 2.05 | 212 | 1.73 | 12264 | 99.4 | 94.0 | 101.5 | 93.4 |
| 2024-06-21 | 17.63 (+0.15) | 2.01 (+0.07) | 0.77 (+0.03) | 299 | 11.69 | 95 | 3.72 | 49 | 1.92 | 2557 | 93.9 | 92.5 | 94.6 | 91.7 |
| 2024-06-14 | 17.48 (+0.02) | 1.94 (-0.04) | 0.74 (-0.03) | -3 | 0.11 | -50 | 1.84 | -51 | 1.88 | 2713 | 92.5 | 92.1 | 93.0 | 90.7 |
| 2024-06-07 | 17.46 (-0.04) | 1.98 (0.0) | 0.77 (-0.12) | -90 | 4.4 | 0 | 0.0 | -174 | 8.51 | 2044 | 92.1 | 94.8 | 95.0 | 91.8 |
| 2024-05-31 | 17.5 (+0.13) | 1.98 (+0.12) | 0.89 (-0.08) | 490 | 15.55 | 171 | 5.43 | -128 | 4.06 | 3151 | 94.5 | 93.0 | 96.0 | 93.0 |
| 2024-05-24 | 17.37 (-0.26) | 1.86 (+0.3) | 0.97 (-0.05) | -379 | 12.99 | 467 | 16.01 | -74 | 2.54 | 2917 | 93.0 | 95.3 | 95.4 | 91.1 |
| 2024-05-17 | 17.63 (+0.25) | 1.56 (+0.48) | 1.02 (-0.42) | 395 | 9.45 | 717 | 17.14 | -642 | 15.35 | 4182 | 94.4 | 93.5 | 94.4 | 92.0 |
| 2024-05-10 | 17.38 (+0.62) | 1.08 (+0.08) | 1.44 (-0.3) | 944 | 17.12 | 127 | 2.3 | -444 | 8.05 | 5515 | 92.7 | 96.0 | 96.1 | 92.1 |
| 2024-05-03 | 16.76 (+1.66) | 1.0 (+0.11) | 1.74 (+0.09) | 2763 | 20.74 | 170 | 1.28 | 133 | 1.0 | 13324 | 95.3 | 91.0 | 99.5 | 90.6 |
| 2024-04-26 | 15.1 (+0.44) | 0.89 (-0.13) | 1.65 (+0.01) | 653 | 18.25 | 0 | 0.0 | 41 | 1.15 | 3578 | 90.2 | 87.4 | 91.0 | 85.7 |
| 2024-04-19 | 14.66 (+0.32) | 1.02 (0.0) | 1.64 (+0.02) | 111 | 2.27 | 0 | 0.0 | 21 | 0.43 | 4882 | 87.3 | 87.8 | 88.8 | 85.2 |
| 2024-04-12 | 14.34 (-0.87) | 1.02 (0.0) | 1.62 (+0.4) | -1209 | 8.96 | 0 | 0.0 | 606 | 4.49 | 13488 | 88.2 | 93.6 | 93.9 | 86.0 |
| 2024-04-03 | 15.21 (+0.52) | 1.02 (0.0) | 1.22 (+0.16) | 790 | 23.13 | 0 | 0.0 | 248 | 7.26 | 3415 | 94.0 | 95.4 | 95.4 | 93.0 |
| 2024-03-29 | 14.69 (+0.81) | 1.02 (0.0) | 1.06 (+0.22) | 1801 | 17.48 | 0 | 0.0 | 324 | 3.14 | 10306 | 94.4 | 92.8 | 96.2 | 90.9 |
| 2024-03-22 | 13.88 (+0.47) | 1.02 (+0.1) | 0.84 (+0.11) | 1001 | 9.41 | 150 | 1.41 | 165 | 1.55 | 10634 | 92.8 | 91.5 | 94.5 | 90.3 |
| 2024-03-15 | 13.41 (+0.5) | 0.92 (+0.33) | 0.73 (+0.03) | 684 | 5.69 | 500 | 4.16 | 49 | 0.41 | 12017 | 90.8 | 87.6 | 91.5 | 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 | |||
| 2024-03-08 | 12.91 (-1.69) | 0.59 (+0.4) | 0.7 (+0.04) | -2689 | 14.18 | 600 | 3.16 | 58 | 0.31 | 18968 | 87.8 | 83.1 | 91.1 | 82.4 |
| 2024-03-01 | 14.6 (-1.05) | 0.19 (0.0) | 0.66 (+0.03) | -1896 | 44.06 | 0 | 0.0 | 47 | 1.09 | 4303 | 83.0 | 83.4 | 84.2 | 80.1 |
| 2024-02-23 | 15.65 (-0.4) | 0.19 (0.0) | 0.63 (-0.03) | -349 | 8.11 | 0 | 0.0 | -47 | 1.09 | 4303 | 83.1 | 84.6 | 85.0 | 83.0 |
| 2024-02-16 | 16.05 (+0.21) | 0.19 (0.0) | 0.66 (0.0) | 234 | 10.45 | 0 | 0.0 | -5 | 0.22 | 2239 | 84.3 | 84.5 | 84.8 | 83.4 |
| 2024-02-05 | 15.84 (-0.09) | 0.19 (0.0) | 0.66 (0.0) | -165 | 21.63 | 0 | 0.0 | 0 | 0.0 | 763 | 84.3 | 84.4 | 84.9 | 84.1 |
| 2024-02-02 | 15.93 (-0.06) | 0.19 (-0.01) | 0.66 (-0.03) | -202 | 5.26 | -15 | 0.39 | -37 | 0.96 | 3842 | 84.3 | 85.0 | 85.1 | 83.1 |
| 2024-01-26 | 15.99 (-0.29) | 0.2 (+0.2) | 0.69 (-0.05) | -713 | 12.67 | 0 | 0.0 | -75 | 1.33 | 5628 | 85.6 | 86.0 | 89.9 | 84.9 |
| 2024-01-19 | 16.28 (+0.23) | 0.0 (0.0) | 0.74 (+0.01) | 356 | 12.8 | -181 | 6.51 | 9 | 0.32 | 2782 | 85.6 | 85.5 | 86.8 | 84.2 |
| 2024-01-12 | 16.05 (+0.32) | 0.0 (-0.16) | 0.73 (-0.04) | 484 | 11.26 | -263 | 6.12 | -60 | 1.4 | 4297 | 85.2 | 85.0 | 86.8 | 82.9 |
| 2024-01-05 | 15.73 (-0.2) | 0.16 (-0.12) | 0.77 (-0.19) | -132 | 2.51 | -171 | 3.25 | -288 | 5.48 | 5258 | 85.1 | 90.2 | 91.5 | 84.9 |
| 2023-12-29 | 15.93 (+0.68) | 0.28 (0.0) | 0.96 (-0.2) | 862 | 5.77 | 0 | 0.0 | -305 | 2.04 | 14935 | 89.9 | 89.2 | 91.8 | 85.9 |
| 2023-12-22 | 15.25 (+1.13) | 0.28 (+0.16) | 1.16 (+0.2) | 1550 | 8.17 | 241 | 1.27 | 310 | 1.63 | 18978 | 98.9 | 97.7 | 101.5 | 94.5 |
| 2023-12-15 | 14.12 (+1.93) | 0.12 (+0.12) | 0.96 (+0.37) | 2814 | 10.51 | 175 | 0.65 | 557 | 2.08 | 26770 | 96.6 | 82.1 | 98.5 | 82.1 |
| 2023-12-08 | 12.19 (+0.07) | 0.0 (0.0) | 0.59 (0.0) | 94 | 6.99 | 0 | 0.0 | 0 | 0.0 | 1345 | 81.7 | 81.0 | 82.5 | 81.0 |
| 2023-12-01 | 12.12 (-0.03) | 0.0 (0.0) | 0.59 (0.0) | 37 | 3.87 | 0 | 0.0 | 0 | 0.0 | 955 | 81.1 | 81.1 | 81.1 | 80.2 |
| 2023-11-24 | 12.15 (-0.04) | 0.0 (0.0) | 0.59 (-0.12) | -39 | 3.78 | 0 | 0.0 | -189 | 18.33 | 1031 | 80.8 | 80.3 | 81.2 | 79.8 |
| 2023-11-17 | 12.19 (0.0) | 0.0 (0.0) | 0.71 (-0.02) | -9 | 0.84 | 0 | 0.0 | -30 | 2.8 | 1072 | 80.2 | 78.8 | 80.6 | 78.7 |
| 2023-11-10 | 12.19 (-0.02) | 0.0 (0.0) | 0.73 (0.0) | -52 | 4.06 | 0 | 0.0 | 0 | 0.0 | 1281 | 78.8 | 78.7 | 79.9 | 78.6 |
| 2023-11-03 | 12.21 (-0.15) | 0.0 (0.0) | 0.73 (0.0) | -246 | 41.41 | 0 | 0.0 | 1 | 0.17 | 594 | 78.6 | 79.1 | 79.2 | 78.0 |
| 2023-10-27 | 12.36 (-0.08) | 0.0 (0.0) | 0.73 (-0.02) | -110 | 16.82 | 0 | 0.0 | -17 | 2.6 | 654 | 78.8 | 78.7 | 79.5 | 78.5 |
| 2023-10-20 | 12.44 (-0.17) | 0.0 (0.0) | 0.75 (-0.02) | -253 | 35.58 | 0 | 0.0 | -33 | 4.64 | 711 | 78.7 | 79.3 | 79.6 | 78.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 12.61 (-0.11) | 0.0 (0.0) | 0.77 (0.0) | -179 | 38.49 | 0 | 0.0 | -2 | 0.43 | 465 | 79.5 | 80.0 | 80.0 | 79.2 |
| 2023-10-06 | 12.72 (+0.01) | 0.0 (0.0) | 0.77 (-0.02) | -6 | 0.9 | 0 | 0.0 | -27 | 4.07 | 664 | 80.2 | 80.3 | 81.0 | 79.7 |
| 2023-09-28 | 12.71 (+0.02) | 0.0 (0.0) | 0.79 (0.0) | 30 | 7.92 | 0 | 0.0 | -1 | 0.26 | 379 | 80.3 | 81.1 | 81.4 | 80.2 |
| 2023-09-22 | 12.69 (+0.02) | 0.0 (0.0) | 0.79 (-0.01) | 15 | 1.74 | 0 | 0.0 | -22 | 2.55 | 863 | 81.0 | 82.2 | 82.3 | 80.2 |
| 2023-09-15 | 12.67 (+0.04) | 0.0 (0.0) | 0.8 (+0.02) | 72 | 5.23 | 0 | 0.0 | 28 | 2.03 | 1377 | 82.2 | 81.4 | 83.4 | 80.6 |
| 2023-09-08 | 12.63 (+0.22) | 0.0 (0.0) | 0.78 (+0.02) | 362 | 32.15 | 0 | 0.0 | 32 | 2.84 | 1126 | 81.0 | 80.2 | 81.8 | 80.2 |
| 2023-09-01 | 12.41 (+0.06) | 0.0 (0.0) | 0.76 (0.0) | 90 | 11.94 | 0 | 0.0 | 1 | 0.13 | 754 | 80.1 | 79.5 | 80.4 | 79.2 |
| 2023-08-25 | 12.35 (+0.04) | 0.0 (0.0) | 0.76 (0.0) | 52 | 9.11 | 0 | 0.0 | 7 | 1.23 | 571 | 79.5 | 79.4 | 79.9 | 78.9 |
| 2023-08-18 | 12.31 (-0.03) | 0.0 (0.0) | 0.76 (-0.01) | -77 | 6.86 | 0 | 0.0 | -21 | 1.87 | 1122 | 79.2 | 80.7 | 81.0 | 78.7 |
| 2023-08-11 | 12.34 (+0.07) | 0.0 (0.0) | 0.77 (-0.01) | 137 | 9.28 | 0 | 0.0 | -10 | 0.68 | 1476 | 80.8 | 80.6 | 81.5 | 79.9 |
| 2023-08-04 | 12.27 (+0.07) | 0.0 (0.0) | 0.78 (-0.04) | 123 | 10.85 | 0 | 0.0 | -69 | 6.08 | 1134 | 80.5 | 80.3 | 81.6 | 80.1 |
| 2023-07-28 | 12.2 (+0.14) | 0.0 (0.0) | 0.82 (-0.03) | 192 | 9.58 | 0 | 0.0 | -38 | 1.9 | 2005 | 80.1 | 80.4 | 81.6 | 79.0 |
| 2023-07-21 | 12.06 (+0.17) | 0.0 (0.0) | 0.85 (+0.03) | 288 | 18.27 | 0 | 0.0 | 47 | 2.98 | 1576 | 80.4 | 78.4 | 80.4 | 78.2 |
| 2023-07-14 | 11.89 (+0.04) | 0.0 (0.0) | 0.82 (-0.01) | 11 | 0.9 | 0 | 0.0 | -13 | 1.06 | 1221 | 78.3 | 79.2 | 79.5 | 78.2 |
| 2023-07-07 | 11.85 (+0.24) | 0.0 (0.0) | 0.83 (0.0) | 363 | 23.76 | 0 | 0.0 | 0 | 0.0 | 1528 | 79.5 | 79.7 | 80.5 | 79.0 |
| 2023-06-30 | 11.61 (-0.01) | 0.0 (0.0) | 0.83 (+0.01) | -42 | 4.68 | 0 | 0.0 | 11 | 1.22 | 898 | 79.2 | 78.8 | 79.8 | 78.4 |
| 2023-06-21 | 11.62 (0.0) | 0.0 (0.0) | 0.82 (-0.01) | -33 | 5.68 | 0 | 0.0 | -16 | 2.75 | 581 | 78.8 | 79.6 | 79.6 | 78.6 |
| 2023-06-16 | 11.62 (+0.28) | 0.0 (0.0) | 0.83 (-0.02) | 414 | 23.7 | 0 | 0.0 | -28 | 1.6 | 1747 | 79.5 | 81.2 | 81.2 | 79.4 |
| 2023-06-09 | 11.34 (+0.27) | 0.0 (0.0) | 0.85 (+0.01) | 399 | 17.25 | 0 | 0.0 | 17 | 0.73 | 2313 | 81.5 | 80.0 | 81.9 | 79.4 |
| 2023-06-02 | 11.07 (+0.26) | 0.0 (0.0) | 0.84 (+0.04) | 386 | 20.72 | 0 | 0.0 | 50 | 2.68 | 1863 | 79.0 | 77.6 | 79.5 | 77.5 |
| 2023-05-26 | 10.81 (+0.16) | 0.0 (0.0) | 0.8 (0.0) | 310 | 29.36 | 0 | 0.0 | -2 | 0.19 | 1056 | 77.4 | 76.8 | 77.8 | 76.8 |
| 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 | 10.65 (+0.13) | 0.0 (-0.17) | 0.8 (0.0) | 209 | 19.02 | -257 | 23.38 | 0 | 0.0 | 1099 | 76.7 | 77.0 | 77.0 | 75.5 |
| 2023-05-12 | 10.52 (+0.17) | 0.17 (-0.06) | 0.8 (-0.02) | 273 | 23.06 | -98 | 8.28 | -30 | 2.53 | 1184 | 75.9 | 77.0 | 77.5 | 74.4 |
| 2023-05-05 | 10.35 (+0.09) | 0.23 (0.0) | 0.82 (0.0) | 124 | 18.37 | 0 | 0.0 | 0 | 0.0 | 675 | 77.0 | 76.2 | 77.8 | 76.0 |
| 2023-04-28 | 10.26 (-0.15) | 0.23 (0.0) | 0.82 (-0.01) | -36 | 3.35 | 0 | 0.0 | -6 | 0.56 | 1076 | 76.2 | 76.4 | 76.7 | 74.5 |
| 2023-04-21 | 10.41 (-0.12) | 0.23 (-0.01) | 0.83 (0.0) | -251 | 16.38 | -3 | 0.2 | 2 | 0.13 | 1532 | 76.5 | 77.8 | 78.1 | 76.2 |
| 2023-04-14 | 10.53 (-0.18) | 0.24 (0.0) | 0.83 (+0.02) | -132 | 4.99 | -2 | 0.08 | 30 | 1.13 | 2646 | 77.8 | 77.5 | 78.5 | 76.6 |
| 2023-04-07 | 10.71 (+0.61) | 0.24 (0.0) | 0.81 (+0.05) | 979 | 20.69 | -2 | 0.04 | 75 | 1.58 | 4732 | 77.0 | 82.7 | 82.8 | 76.3 |
| 2023-03-31 | 10.1 (-0.41) | 0.24 (0.0) | 0.76 (0.0) | -481 | 14.08 | -4 | 0.12 | 1 | 0.03 | 3415 | 82.7 | 82.2 | 83.4 | 81.5 |
| 2023-03-24 | 10.51 (-0.4) | 0.24 (0.0) | 0.76 (0.0) | -611 | 26.25 | -3 | 0.13 | 2 | 0.09 | 2328 | 82.2 | 80.2 | 83.2 | 80.2 |
| 2023-03-17 | 10.91 (-0.12) | 0.24 (-0.1) | 0.76 (-0.01) | -150 | 6.38 | -150 | 6.38 | -14 | 0.6 | 2351 | 80.3 | 82.0 | 83.3 | 79.6 |
| 2023-03-10 | 11.03 (+0.18) | 0.34 (-0.01) | 0.77 (0.0) | 260 | 5.86 | -3 | 0.07 | -6 | 0.14 | 4435 | 82.4 | 80.2 | 84.9 | 80.0 |
| 2023-03-03 | 10.85 (-0.27) | 0.35 (0.0) | 0.77 (-0.01) | -445 | 46.69 | 0 | 0.0 | -4 | 0.42 | 953 | 80.4 | 82.1 | 82.4 | 79.9 |
| 2023-02-24 | 11.12 (+0.19) | 0.35 (0.0) | 0.78 (+0.02) | 280 | 18.83 | -3 | 0.2 | 25 | 1.68 | 1487 | 81.9 | 79.0 | 82.6 | 78.4 |
| 2023-02-17 | 10.93 (-0.02) | 0.35 (0.0) | 0.76 (0.0) | -32 | 4.24 | -2 | 0.26 | -6 | 0.79 | 755 | 78.8 | 79.1 | 79.8 | 78.4 |
| 2023-02-10 | 10.95 (+0.13) | 0.35 (0.0) | 0.76 (+0.01) | 198 | 14.8 | -3 | 0.22 | 15 | 1.12 | 1338 | 79.0 | 76.0 | 79.7 | 76.0 |
| 2023-02-03 | 10.82 (+0.3) | 0.35 (0.0) | 0.75 (+0.01) | 446 | 30.16 | -1 | 0.07 | 18 | 1.22 | 1479 | 77.7 | 75.5 | 77.7 | 75.5 |
| 2023-01-17 | 10.52 (-0.03) | 0.35 (0.0) | 0.74 (0.0) | -7 | 2.1 | -3 | 0.9 | -2 | 0.6 | 333 | 75.3 | 75.0 | 75.8 | 74.3 |
| 2023-01-13 | 10.55 (+0.04) | 0.35 (0.0) | 0.74 (0.0) | 127 | 14.73 | 0 | 0.0 | -3 | 0.35 | 862 | 74.8 | 74.7 | 76.2 | 74.2 |
| 2023-01-06 | 10.51 (-0.04) | 0.35 (0.0) | 0.74 (0.0) | -49 | 14.58 | 0 | 0.0 | 0 | 0.0 | 336 | 74.0 | 73.0 | 74.3 | 72.6 |
| 2022-12-30 | 10.55 (-0.01) | 0.35 (-0.07) | 0.74 (-0.01) | 5 | 1.17 | 2 | 0.47 | -3 | 0.7 | 428 | 73.0 | 73.5 | 74.3 | 72.0 |
| 2022-12-23 | 10.56 (-0.04) | 0.42 (0.0) | 0.75 (0.0) | -65 | 11.52 | 0 | 0.0 | 0 | 0.0 | 564 | 73.1 | 74.5 | 75.0 | 72.5 |
| 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 | |||
| 2022-12-16 | 10.6 (-0.23) | 0.42 (-0.01) | 0.75 (0.0) | 15 | 3.52 | -8 | 1.88 | 1 | 0.23 | 426 | 74.8 | 75.1 | 75.4 | 74.6 |
| 2022-12-09 | 10.83 (+0.01) | 0.43 (0.0) | 0.75 (0.0) | -29 | 4.1 | 1 | 0.14 | -2 | 0.28 | 708 | 75.3 | 76.0 | 76.9 | 74.6 |
| 2022-12-02 | 10.82 (+0.16) | 0.43 (0.0) | 0.75 (0.0) | 241 | 27.86 | -1 | 0.12 | 0 | 0.0 | 865 | 75.9 | 72.8 | 76.4 | 72.6 |
| 2022-11-25 | 10.66 (+0.14) | 0.43 (0.0) | 0.75 (0.0) | 208 | 30.86 | 0 | 0.0 | -1 | 0.15 | 674 | 73.1 | 72.7 | 74.0 | 71.8 |
| 2022-11-18 | 10.52 (+0.08) | 0.43 (-0.01) | 0.75 (+0.01) | 128 | 16.14 | -20 | 2.52 | 9 | 1.13 | 793 | 72.7 | 72.4 | 73.5 | 71.7 |
| 2022-11-11 | 10.44 (-0.11) | 0.44 (0.0) | 0.74 (0.0) | -169 | 12.22 | 0 | 0.0 | 8 | 0.58 | 1383 | 72.1 | 72.0 | 73.6 | 70.2 |
| 2022-11-04 | 10.55 (+0.13) | 0.44 (0.0) | 0.74 (0.0) | 203 | 38.09 | 0 | 0.0 | 0 | 0.0 | 533 | 71.6 | 68.6 | 71.6 | 68.0 |
| 2022-10-28 | 10.42 (0.0) | 0.44 (+0.01) | 0.74 (+0.01) | 2 | 0.32 | 20 | 3.17 | 9 | 1.43 | 631 | 68.0 | 69.3 | 70.0 | 67.5 |
| 2022-10-21 | 10.42 (+0.02) | 0.43 (0.0) | 0.73 (0.0) | 28 | 5.58 | -8 | 1.59 | 5 | 1.0 | 502 | 69.3 | 69.3 | 70.9 | 67.7 |
| 2022-10-14 | 10.4 (-0.03) | 0.43 (0.0) | 0.73 (0.0) | -37 | 5.59 | 2 | 0.3 | 3 | 0.45 | 662 | 69.6 | 72.3 | 72.3 | 67.9 |
| 2022-10-07 | 10.43 (+0.09) | 0.43 (+0.07) | 0.73 (0.0) | 119 | 20.03 | 2 | 0.34 | 0 | 0.0 | 594 | 72.6 | 70.4 | 72.8 | 69.9 |
| 2022-09-30 | 10.34 (-0.06) | 0.36 (0.0) | 0.73 (-0.01) | -59 | 5.85 | 2 | 0.2 | -18 | 1.79 | 1008 | 70.6 | 74.6 | 74.6 | 68.7 |
| 2022-09-23 | 10.4 (-0.02) | 0.36 (0.0) | 0.74 (+0.01) | -22 | 4.55 | 2 | 0.41 | 11 | 2.27 | 484 | 75.3 | 76.1 | 76.1 | 73.4 |
| 2022-09-16 | 10.42 (-0.23) | 0.36 (-0.01) | 0.73 (-0.01) | 49 | 7.23 | -8 | 1.18 | -19 | 2.8 | 678 | 75.5 | 75.7 | 77.0 | 75.0 |
| 2022-09-08 | 10.65 (-0.01) | 0.37 (0.0) | 0.74 (-0.01) | -53 | 6.56 | 2 | 0.25 | -5 | 0.62 | 808 | 75.6 | 77.2 | 77.8 | 74.3 |
| 2022-09-02 | 10.66 (+0.06) | 0.37 (+0.01) | 0.75 (+0.01) | 86 | 10.58 | 2 | 0.25 | 6 | 0.74 | 813 | 77.7 | 78.5 | 79.8 | 77.5 |
| 2022-08-26 | 10.6 (-0.1) | 0.36 (0.0) | 0.74 (-0.01) | 21 | 2.62 | 1 | 0.12 | -6 | 0.75 | 802 | 79.6 | 80.4 | 80.4 | 78.5 |
| 2022-08-19 | 10.7 (+0.1) | 0.36 (0.0) | 0.75 (+0.01) | 158 | 12.15 | 0 | 0.0 | 6 | 0.46 | 1300 | 79.9 | 78.9 | 80.0 | 76.7 |
| 2022-08-12 | 10.6 (+0.24) | 0.36 (0.0) | 0.74 (+0.01) | 394 | 25.39 | 2 | 0.13 | 23 | 1.48 | 1552 | 78.6 | 72.9 | 78.9 | 72.7 |
| 2022-08-05 | 10.36 (+0.13) | 0.36 (0.0) | 0.73 (+0.01) | 184 | 21.47 | 0 | 0.0 | 6 | 0.7 | 857 | 72.9 | 73.9 | 74.6 | 71.5 |
| 2022-07-29 | 10.23 (-0.08) | 0.36 (0.0) | 0.72 (-0.03) | 206 | 20.44 | 5 | 0.5 | -37 | 3.67 | 1008 | 73.7 | 72.6 | 74.2 | 71.1 |
| 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 | |||
| 2022-07-22 | 10.31 (+0.21) | 0.36 (0.0) | 0.75 (+0.02) | 280 | 23.03 | 0 | 0.0 | 33 | 2.71 | 1216 | 73.0 | 69.2 | 73.6 | 69.2 |
| 2022-07-15 | 10.1 (+0.02) | 0.36 (-0.02) | 0.73 (-0.05) | 96 | 9.81 | -29 | 2.96 | -72 | 7.35 | 979 | 68.7 | 67.9 | 69.4 | 65.6 |
| 2022-07-08 | 10.08 (+0.24) | 0.38 (0.0) | 0.78 (-0.04) | 370 | 23.27 | 0 | 0.0 | -66 | 4.15 | 1590 | 68.1 | 66.2 | 68.3 | 65.1 |
| 2022-07-01 | 9.84 (-0.19) | 0.38 (-0.06) | 0.82 (0.0) | 24 | 1.19 | 4 | 0.2 | -7 | 0.35 | 2011 | 67.1 | 74.2 | 75.1 | 67.0 |
| 2022-06-24 | 10.03 (+0.06) | 0.44 (0.0) | 0.82 (-0.01) | 271 | 17.41 | 4 | 0.26 | -3 | 0.19 | 1557 | 73.7 | 77.2 | 78.4 | 73.0 |
| 2022-06-17 | 9.97 (+0.24) | 0.44 (+0.01) | 0.83 (+0.04) | 192 | 14.75 | 15 | 1.15 | 56 | 4.3 | 1302 | 77.2 | 79.8 | 80.5 | 77.2 |
| 2022-06-10 | 9.73 (+0.13) | 0.43 (0.0) | 0.79 (0.0) | 176 | 16.06 | 0 | 0.0 | 1 | 0.09 | 1096 | 80.2 | 80.6 | 80.6 | 79.2 |
| 2022-06-02 | 9.6 (+0.15) | 0.43 (0.0) | 0.79 (-0.01) | 133 | 11.2 | 0 | 0.0 | -14 | 1.18 | 1188 | 80.6 | 79.0 | 81.3 | 78.8 |
| 2022-05-27 | 9.45 (-0.07) | 0.43 (0.0) | 0.8 (-0.01) | 67 | 5.19 | 1 | 0.08 | -15 | 1.16 | 1291 | 78.3 | 78.6 | 79.6 | 76.9 |
| 2022-05-20 | 9.52 (-0.09) | 0.43 (+0.27) | 0.81 (-0.06) | -85 | 3.38 | 403 | 16.03 | -99 | 3.94 | 2514 | 79.1 | 76.7 | 79.8 | 75.6 |
| 2022-05-13 | 9.61 (-0.01) | 0.16 (0.0) | 0.87 (0.0) | 72 | 2.2 | 1 | 0.03 | 0 | 0.0 | 3266 | 76.6 | 80.0 | 80.0 | 74.7 |
| 2022-05-06 | 9.62 (-0.06) | 0.16 (0.0) | 0.87 (-0.01) | 60 | 3.12 | 1 | 0.05 | -16 | 0.83 | 1924 | 80.2 | 80.3 | 81.4 | 78.0 |
| 2022-04-29 | 9.68 (+0.37) | 0.16 (0.0) | 0.88 (-0.02) | 321 | 8.45 | 3 | 0.08 | -21 | 0.55 | 3800 | 80.3 | 86.4 | 86.4 | 78.5 |
| 2022-04-22 | 9.31 (-0.3) | 0.16 (0.0) | 0.9 (-0.01) | -341 | 15.96 | 1 | 0.05 | -24 | 1.12 | 2137 | 87.1 | 87.3 | 88.5 | 87.0 |
| 2022-04-15 | 9.61 (+0.12) | 0.16 (0.0) | 0.91 (-0.01) | -522 | 10.06 | 1 | 0.02 | 8 | 0.15 | 5187 | 87.3 | 91.5 | 91.5 | 86.8 |
| 2022-04-08 | 9.49 (+1.1) | 0.16 (0.0) | 0.92 (-0.07) | 1369 | 14.88 | 0 | 0.0 | -108 | 1.17 | 9201 | 92.0 | 95.0 | 96.6 | 92.0 |
| 2022-04-01 | 8.39 (-1.8) | 0.16 (0.0) | 0.99 (-0.13) | -3241 | 22.51 | 0 | 0.0 | -179 | 1.24 | 14398 | 113.0 | 114.5 | 115.0 | 110.5 |
| 2022-03-25 | 10.19 (-0.79) | 0.16 (0.0) | 1.12 (-0.09) | -1133 | 15.37 | 0 | 0.0 | -139 | 1.89 | 7371 | 114.5 | 115.5 | 116.5 | 112.5 |
| 2022-03-18 | 10.98 (-0.36) | 0.16 (-0.02) | 1.21 (-0.08) | -376 | 2.94 | -31 | 0.24 | -113 | 0.88 | 12778 | 115.5 | 121.0 | 122.5 | 114.0 |
| 2022-03-11 | 11.34 (+1.22) | 0.18 (0.0) | 1.29 (-0.08) | 1566 | 6.71 | 2 | 0.01 | -124 | 0.53 | 23354 | 120.0 | 102.5 | 122.0 | 100.0 |
| 2022-03-04 | 10.12 (+0.02) | 0.18 (0.0) | 1.37 (+0.07) | -64 | 5.69 | 0 | 0.0 | 101 | 8.98 | 1125 | 102.5 | 100.0 | 102.5 | 100.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 10.1 (-0.25) | 0.18 (0.0) | 1.3 (-0.03) | -543 | 19.42 | 0 | 0.0 | -35 | 1.25 | 2796 | 99.6 | 102.0 | 104.0 | 99.5 |
| 2022-02-18 | 10.35 (-0.1) | 0.18 (0.0) | 1.33 (-0.05) | -112 | 4.44 | 0 | 0.0 | -80 | 3.17 | 2523 | 102.0 | 101.0 | 103.0 | 99.9 |
| 2022-02-11 | 10.45 (+0.04) | 0.18 (+0.01) | 1.38 (-0.06) | 83 | 3.64 | 2 | 0.09 | -84 | 3.68 | 2282 | 103.0 | 101.5 | 104.5 | 101.5 |
| 2022-01-26 | 10.41 (-0.22) | 0.17 (0.0) | 1.44 (-0.06) | -314 | 7.18 | 0 | 0.0 | -90 | 2.06 | 4372 | 101.5 | 103.5 | 104.5 | 99.5 |
| 2022-01-21 | 10.63 (+0.02) | 0.17 (0.0) | 1.5 (+0.09) | -28 | 0.57 | 1 | 0.02 | 129 | 2.63 | 4905 | 104.0 | 108.5 | 110.0 | 103.5 |
| 2022-01-14 | 10.61 (+0.38) | 0.17 (0.0) | 1.41 (+0.1) | 556 | 10.94 | 1 | 0.02 | 152 | 2.99 | 5081 | 108.0 | 102.0 | 108.5 | 101.0 |
| 2022-01-07 | 10.23 (+0.05) | 0.17 (0.0) | 1.31 (0.0) | 70 | 3.68 | 0 | 0.0 | -6 | 0.32 | 1900 | 101.5 | 103.5 | 103.5 | 101.0 |
| 2021-12-30 | 10.18 (+0.12) | 0.17 (0.0) | 1.31 (0.0) | 191 | 12.56 | 0 | 0.0 | 15 | 0.99 | 1521 | 102.5 | 101.0 | 103.0 | 100.0 |
| 2021-12-24 | 10.06 (-0.16) | 0.17 (0.0) | 1.31 (+0.04) | -239 | 10.11 | 0 | 0.0 | 54 | 2.29 | 2363 | 100.5 | 99.3 | 102.0 | 97.7 |
| 2021-12-17 | 10.22 (-0.2) | 0.17 (-0.01) | 1.27 (+0.01) | -288 | 12.45 | -5 | 0.22 | 3 | 0.13 | 2314 | 98.4 | 100.5 | 101.5 | 98.2 |
| 2021-12-10 | 10.42 (+0.02) | 0.18 (0.0) | 1.26 (0.0) | 89 | 3.26 | 1 | 0.04 | 14 | 0.51 | 2730 | 100.0 | 102.5 | 103.0 | 99.6 |
| 2021-12-03 | 10.4 (-0.21) | 0.18 (0.0) | 1.26 (-0.02) | -269 | 4.61 | 1 | 0.02 | -34 | 0.58 | 5836 | 100.5 | 101.0 | 108.5 | 98.2 |
| 2021-11-26 | 10.61 (+0.04) | 0.18 (+0.01) | 1.28 (+0.07) | 40 | 0.74 | 2 | 0.04 | 104 | 1.94 | 5373 | 101.0 | 95.1 | 103.0 | 94.1 |
| 2021-11-19 | 10.57 (-0.11) | 0.17 (0.0) | 1.21 (0.0) | -149 | 11.11 | 0 | 0.0 | -1 | 0.07 | 1341 | 94.4 | 94.5 | 95.9 | 93.7 |
| 2021-11-12 | 10.68 (-0.78) | 0.17 (0.0) | 1.21 (+0.01) | -717 | 32.58 | 0 | 0.0 | 7 | 0.32 | 2201 | 93.8 | 95.5 | 95.5 | 92.6 |
| 2021-11-05 | 11.46 (-0.23) | 0.17 (0.0) | 1.2 (0.0) | 389 | 13.01 | 2 | 0.07 | -1 | 0.03 | 2990 | 96.5 | 96.9 | 99.3 | 96.4 |
| 2021-10-29 | 11.69 (+0.09) | 0.17 (0.0) | 1.2 (-0.01) | -366 | 5.68 | 3 | 0.05 | -6 | 0.09 | 6448 | 96.0 | 93.6 | 96.9 | 92.5 |
| 2021-10-22 | 11.6 (+0.06) | 0.17 (+0.01) | 1.21 (+0.02) | -76 | 3.51 | 11 | 0.51 | 23 | 1.06 | 2168 | 94.7 | 92.5 | 95.7 | 92.5 |
| 2021-10-15 | 11.54 (-0.23) | 0.16 (0.0) | 1.19 (+0.02) | -536 | 33.21 | 3 | 0.19 | 39 | 2.42 | 1614 | 92.0 | 94.1 | 94.3 | 90.7 |
| 2021-10-08 | 11.77 (+0.12) | 0.16 (0.0) | 1.17 (0.0) | 59 | 3.46 | 3 | 0.18 | 2 | 0.12 | 1703 | 94.2 | 94.1 | 95.2 | 90.5 |
| 2021-10-01 | 11.65 (-0.4) | 0.16 (0.0) | 1.17 (+0.02) | -91 | 4.96 | 3 | 0.16 | 19 | 1.04 | 1834 | 94.0 | 98.4 | 98.4 | 93.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 12.05 (+0.2) | 0.16 (0.0) | 1.15 (0.0) | 351 | 33.27 | 1 | 0.09 | 1 | 0.09 | 1055 | 97.8 | 94.5 | 98.4 | 93.7 |
| 2021-09-17 | 11.85 (-0.02) | 0.16 (0.0) | 1.15 (0.0) | 36 | 2.13 | 2 | 0.12 | -2 | 0.12 | 1688 | 95.0 | 95.6 | 98.7 | 95.0 |
| 2021-09-10 | 11.87 (+0.19) | 0.16 (+0.01) | 1.15 (+0.02) | -15 | 0.47 | 3 | 0.09 | 42 | 1.33 | 3160 | 95.6 | 99.0 | 99.0 | 93.5 |
| 2021-09-03 | 11.68 (-0.19) | 0.15 (0.0) | 1.13 (+0.01) | -532 | 15.73 | 0 | 0.0 | 5 | 0.15 | 3381 | 96.0 | 93.0 | 98.3 | 92.1 |
| 2021-08-27 | 11.87 (-0.3) | 0.15 (0.0) | 1.12 (+0.01) | -33 | 1.75 | 2 | 0.11 | 13 | 0.69 | 1883 | 93.0 | 90.2 | 93.4 | 90.2 |
| 2021-08-20 | 12.17 (+0.17) | 0.15 (0.0) | 1.11 (-0.05) | 42 | 0.77 | 0 | 0.0 | -74 | 1.36 | 5425 | 89.9 | 95.6 | 96.3 | 89.0 |
| 2021-08-13 | 12.0 (-0.21) | 0.15 (0.0) | 1.16 (-0.01) | -532 | 16.7 | 4 | 0.13 | -8 | 0.25 | 3185 | 97.3 | 100.5 | 101.5 | 97.0 |
| 2021-08-06 | 12.21 (-0.44) | 0.15 (0.0) | 1.17 (0.0) | -668 | 21.13 | 0 | 0.0 | -9 | 0.28 | 3161 | 100.5 | 101.5 | 102.0 | 99.7 |
| 2021-07-30 | 12.65 (-0.01) | 0.15 (0.0) | 1.17 (-0.01) | -298 | 9.61 | -3 | 0.1 | -5 | 0.16 | 3101 | 101.5 | 103.0 | 104.5 | 99.3 |
| 2021-07-23 | 12.66 (-0.35) | 0.15 (0.0) | 1.18 (-0.04) | -699 | 15.06 | -1 | 0.02 | -63 | 1.36 | 4642 | 102.5 | 108.0 | 108.0 | 101.0 |
| 2021-07-16 | 13.01 (-0.84) | 0.15 (0.0) | 1.22 (-0.21) | -930 | 7.8 | -3 | 0.03 | -313 | 2.62 | 11928 | 107.5 | 118.0 | 118.5 | 106.5 |
| 2021-07-09 | 13.85 (-0.99) | 0.15 (-0.01) | 1.43 (+0.4) | -913 | 9.82 | -2 | 0.02 | 595 | 6.4 | 9296 | 117.0 | 117.5 | 121.0 | 114.5 |
| 2021-07-02 | 14.84 (-0.56) | 0.16 (+0.09) | 1.03 (+0.02) | -929 | 9.59 | -8 | 0.08 | 27 | 0.28 | 9688 | 115.5 | 112.5 | 117.0 | 108.5 |
| 2021-06-25 | 15.4 (-0.64) | 0.07 (-0.06) | 1.01 (-0.19) | -1363 | 9.45 | -89 | 0.62 | -271 | 1.88 | 14419 | 112.5 | 107.5 | 115.0 | 104.0 |
| 2021-06-18 | 16.04 (-0.25) | 0.13 (+0.01) | 1.2 (-0.01) | -384 | 18.09 | 8 | 0.38 | -13 | 0.61 | 2123 | 108.0 | 106.0 | 108.0 | 104.5 |
| 2021-06-11 | 16.29 (-0.17) | 0.12 (0.0) | 1.21 (0.0) | -526 | 20.17 | 1 | 0.04 | -6 | 0.23 | 2608 | 106.0 | 106.5 | 106.5 | 103.5 |
| 2021-06-04 | 16.46 (-0.54) | 0.12 (0.0) | 1.21 (0.0) | -722 | 26.91 | 0 | 0.0 | 6 | 0.22 | 2683 | 107.5 | 110.0 | 110.5 | 106.0 |
| 2021-05-28 | 17.0 (-0.25) | 0.12 (0.0) | 1.21 (+0.01) | -55 | 1.16 | 0 | 0.0 | 8 | 0.17 | 4743 | 109.0 | 106.0 | 112.0 | 104.5 |
| 2021-05-21 | 17.25 (+0.32) | 0.12 (0.0) | 1.2 (0.0) | 479 | 9.75 | -1 | 0.02 | 2 | 0.04 | 4912 | 106.5 | 101.0 | 108.5 | 99.3 |
| 2021-05-14 | 16.93 (+0.16) | 0.12 (-0.01) | 1.2 (-0.02) | 556 | 6.52 | -16 | 0.19 | -28 | 0.33 | 8531 | 106.0 | 114.0 | 114.0 | 97.8 |
| 2021-05-07 | 16.77 (0.0) | 0.13 (-0.02) | 1.22 (-0.01) | 137 | 1.38 | -16 | 0.16 | -19 | 0.19 | 9899 | 113.0 | 118.5 | 119.0 | 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 | |||
| 2021-04-29 | 16.77 (-0.44) | 0.15 (+0.03) | 1.23 (-0.01) | -518 | 12.59 | 33 | 0.8 | -12 | 0.29 | 4115 | 118.0 | 120.0 | 122.5 | 117.5 |
| 2021-04-23 | 17.21 (+0.06) | 0.12 (-0.01) | 1.24 (-0.02) | 82 | 1.6 | -14 | 0.27 | -26 | 0.51 | 5129 | 119.0 | 121.5 | 122.0 | 118.0 |
| 2021-04-16 | 17.15 (+0.37) | 0.13 (-0.19) | 1.26 (-0.03) | 558 | 7.06 | -272 | 3.44 | -55 | 0.7 | 7899 | 121.5 | 124.0 | 124.0 | 115.0 |
| 2021-04-09 | 16.78 (-0.35) | 0.32 (-0.16) | 1.29 (-0.06) | -878 | 12.31 | -235 | 3.3 | -89 | 1.25 | 7130 | 124.0 | 128.0 | 129.0 | 123.5 |
| 2021-04-01 | 17.13 (-0.43) | 0.48 (-0.19) | 1.35 (-0.02) | -406 | 6.19 | -151 | 2.3 | -17 | 0.26 | 6562 | 126.0 | 124.0 | 126.5 | 121.5 |
| 2021-03-26 | 17.56 (-0.45) | 0.67 (0.0) | 1.37 (-0.03) | -637 | 3.04 | 4 | 0.02 | -50 | 0.24 | 20940 | 123.0 | 135.0 | 138.5 | 120.5 |
| 2021-03-19 | 18.01 (-1.42) | 0.67 (+0.56) | 1.4 (+0.08) | -2459 | 8.45 | 819 | 2.81 | 119 | 0.41 | 29116 | 132.5 | 121.5 | 133.0 | 117.5 |
| 2021-03-12 | 19.43 (+0.54) | 0.11 (0.0) | 1.32 (-0.05) | 677 | 2.71 | 1 | 0.0 | -68 | 0.27 | 24941 | 122.0 | 108.5 | 123.5 | 106.0 |
| 2021-03-05 | 18.89 (+0.18) | 0.11 (0.0) | 1.37 (-0.05) | 158 | 2.44 | 0 | 0.0 | -84 | 1.3 | 6483 | 106.0 | 109.0 | 110.5 | 102.0 |
| 2021-02-26 | 18.71 (-0.44) | 0.11 (0.0) | 1.42 (+0.01) | -705 | 6.5 | 3 | 0.03 | 23 | 0.21 | 10839 | 109.0 | 107.5 | 113.0 | 103.5 |
| 2021-02-19 | 19.15 (+0.49) | 0.11 (0.0) | 1.41 (+0.1) | 645 | 7.14 | 0 | 0.0 | 143 | 1.58 | 9034 | 107.5 | 95.1 | 108.0 | 94.1 |
| 2021-02-05 | 18.66 (+0.23) | 0.11 (0.0) | 1.31 (+0.04) | 342 | 4.26 | 0 | 0.0 | 53 | 0.66 | 8022 | 93.9 | 89.9 | 94.5 | 88.6 |
| 2021-01-29 | 18.43 (+0.42) | 0.11 (0.0) | 1.27 (+0.04) | 596 | 6.86 | 0 | 0.0 | 69 | 0.79 | 8692 | 89.9 | 88.5 | 93.3 | 87.7 |
| 2021-01-22 | 18.01 (+0.23) | 0.11 (0.0) | 1.23 (-0.03) | 370 | 5.35 | -1 | 0.01 | -42 | 0.61 | 6922 | 89.0 | 87.0 | 90.8 | 85.3 |
| 2021-01-15 | 17.78 (+0.66) | 0.11 (0.0) | 1.26 (-0.05) | 1008 | 16.23 | -1 | 0.02 | -76 | 1.22 | 6210 | 87.0 | 89.1 | 90.0 | 86.5 |
| 2021-01-08 | 17.12 (+0.62) | 0.11 (0.0) | 1.31 (+0.08) | 866 | 7.64 | 0 | 0.0 | 121 | 1.07 | 11340 | 88.7 | 84.6 | 91.0 | 84.6 |
| 2020-12-31 | 16.5 (0.0) | 0.11 (0.0) | 1.23 (0.0) | 3 | 0.23 | 0 | 0.0 | -3 | 0.23 | 1278 | 84.4 | 84.3 | 84.6 | 83.9 |
| 2020-12-25 | 16.5 (+0.15) | 0.11 (0.0) | 1.23 (-0.02) | 220 | 8.65 | -2 | 0.08 | -28 | 1.1 | 2542 | 84.3 | 84.7 | 84.8 | 83.0 |
| 2020-12-18 | 16.35 (+0.01) | 0.11 (0.0) | 1.25 (+0.01) | 125 | 3.73 | -1 | 0.03 | 11 | 0.33 | 3353 | 84.4 | 85.1 | 85.9 | 84.0 |
| 2020-12-11 | 16.34 (+0.26) | 0.11 (0.0) | 1.24 (+0.07) | 249 | 2.38 | 0 | 0.0 | 102 | 0.97 | 10483 | 84.8 | 84.5 | 88.0 | 83.6 |
| 2020-12-04 | 16.08 (-0.2) | 0.11 (0.0) | 1.17 (+0.06) | -258 | 5.77 | -1 | 0.02 | 90 | 2.01 | 4473 | 82.8 | 85.0 | 85.5 | 82.3 |
| 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 | |||
| 2020-11-27 | 16.28 (+0.18) | 0.11 (0.0) | 1.11 (+0.01) | 240 | 2.35 | 0 | 0.0 | 7 | 0.07 | 10231 | 84.7 | 79.8 | 85.0 | 79.5 |
| 2020-11-20 | 16.1 (-0.02) | 0.11 (0.0) | 1.1 (-0.14) | -30 | 1.49 | -1 | 0.05 | -204 | 10.15 | 2009 | 79.8 | 79.8 | 80.3 | 79.4 |
| 2020-11-13 | 16.12 (-0.24) | 0.11 (0.0) | 1.24 (-0.12) | -362 | 17.69 | 0 | 0.0 | -179 | 8.75 | 2046 | 79.8 | 80.0 | 80.4 | 79.2 |
| 2020-11-06 | 16.36 (-0.27) | 0.11 (0.0) | 1.36 (0.0) | -402 | 23.52 | 0 | 0.0 | 1 | 0.06 | 1709 | 79.5 | 79.7 | 80.2 | 78.5 |
| 2020-10-30 | 16.63 (-0.29) | 0.11 (0.0) | 1.36 (-0.01) | -375 | 16.27 | 0 | 0.0 | -14 | 0.61 | 2305 | 79.7 | 79.0 | 80.3 | 78.5 |
| 2020-10-23 | 16.92 (-0.26) | 0.11 (0.0) | 1.37 (-0.01) | -393 | 29.03 | 0 | 0.0 | -13 | 0.96 | 1354 | 78.9 | 79.0 | 79.5 | 78.3 |
| 2020-10-16 | 17.18 (-0.09) | 0.11 (0.0) | 1.38 (0.0) | -141 | 8.89 | 0 | 0.0 | 0 | 0.0 | 1586 | 79.0 | 80.3 | 80.3 | 79.0 |
| 2020-10-08 | 17.27 (-0.06) | 0.11 (0.0) | 1.38 (-0.01) | -82 | 7.2 | 0 | 0.0 | -14 | 1.23 | 1139 | 80.3 | 80.2 | 80.5 | 79.5 |
| 2020-09-30 | 17.33 (-0.05) | 0.11 (-0.01) | 1.39 (0.0) | -99 | 7.96 | 0 | 0.0 | 8 | 0.64 | 1243 | 80.2 | 78.3 | 80.7 | 78.3 |
| 2020-09-25 | 17.38 (-0.29) | 0.12 (0.0) | 1.39 (-0.12) | -405 | 11.07 | 0 | 0.0 | -177 | 4.84 | 3660 | 78.0 | 82.9 | 82.9 | 77.3 |
| 2020-09-18 | 17.67 (+0.17) | 0.12 (0.0) | 1.51 (-0.02) | 247 | 10.7 | 0 | 0.0 | -38 | 1.65 | 2309 | 82.8 | 82.4 | 83.2 | 81.9 |
| 2020-09-11 | 17.5 (-0.11) | 0.12 (0.0) | 1.53 (-0.03) | -149 | 3.01 | -1 | 0.02 | -36 | 0.73 | 4945 | 81.8 | 84.6 | 85.0 | 81.2 |
| 2020-09-04 | 17.61 (+0.3) | 0.12 (+0.1) | 1.56 (+0.05) | 443 | 8.49 | 140 | 2.68 | 71 | 1.36 | 5219 | 82.5 | 81.1 | 84.0 | 80.4 |
| 2020-08-28 | 17.31 (-0.09) | 0.02 (0.0) | 1.51 (0.0) | -129 | 4.73 | 0 | 0.0 | -9 | 0.33 | 2725 | 80.7 | 80.5 | 81.7 | 80.0 |
| 2020-08-21 | 17.4 (-0.39) | 0.02 (0.0) | 1.51 (-0.09) | -598 | 10.79 | 0 | 0.0 | -131 | 2.36 | 5543 | 79.6 | 82.1 | 82.9 | 77.0 |
| 2020-08-14 | 17.79 (-0.59) | 0.02 (0.0) | 1.6 (0.0) | -785 | 16.3 | 0 | 0.0 | -4 | 0.08 | 4817 | 82.4 | 84.8 | 84.8 | 80.3 |
| 2020-08-07 | 18.38 (+0.37) | 0.02 (0.0) | 1.6 (+0.03) | 658 | 5.87 | 0 | 0.0 | 54 | 0.48 | 11209 | 83.0 | 84.0 | 86.0 | 81.7 |
| 2020-07-31 | 18.01 (+0.31) | 0.02 (0.0) | 1.57 (+0.09) | 435 | 2.78 | -1 | 0.01 | 133 | 0.85 | 15628 | 83.4 | 79.5 | 84.5 | 75.4 |
| 2020-07-24 | 17.7 (+0.37) | 0.02 (0.0) | 1.48 (+0.17) | 540 | 8.88 | 0 | 0.0 | 254 | 4.18 | 6081 | 78.6 | 77.1 | 79.8 | 75.6 |
| 2020-07-17 | 17.33 (+0.01) | 0.02 (0.0) | 1.31 (-0.03) | 0 | 0.0 | -3 | 0.09 | -54 | 1.58 | 3420 | 77.0 | 77.1 | 77.9 | 76.7 |
| 2020-07-10 | 17.32 (+0.11) | 0.02 (0.0) | 1.34 (-0.14) | 34 | 0.52 | 0 | 0.0 | -195 | 3.0 | 6508 | 76.7 | 77.4 | 78.8 | 76.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 17.21 (+0.32) | 0.02 (0.0) | 1.48 (-0.22) | 121 | 1.17 | -1 | 0.01 | -329 | 3.17 | 10364 | 76.7 | 80.8 | 80.9 | 75.4 |
| 2020-06-24 | 16.89 (-0.88) | 0.02 (0.0) | 1.7 (+0.15) | -1268 | 29.37 | 0 | 0.0 | 215 | 4.98 | 4318 | 81.3 | 80.1 | 81.5 | 79.6 |
| 2020-06-19 | 17.77 (-1.38) | 0.02 (0.0) | 1.55 (+0.01) | -1612 | 28.81 | 0 | 0.0 | 24 | 0.43 | 5596 | 80.1 | 79.8 | 80.9 | 78.5 |
| 2020-06-12 | 19.15 (-0.45) | 0.02 (-0.01) | 1.54 (-0.05) | -645 | 8.0 | -2 | 0.02 | -86 | 1.07 | 8063 | 79.5 | 83.1 | 83.5 | 77.5 |
| 2020-06-05 | 19.6 (-0.07) | 0.03 (0.0) | 1.59 (-0.02) | -54 | 0.91 | -2 | 0.03 | -16 | 0.27 | 5915 | 82.9 | 82.1 | 85.5 | 82.0 |
| 2020-05-29 | 19.67 (+0.13) | 0.03 (0.0) | 1.61 (+0.04) | 196 | 1.63 | 0 | 0.0 | 51 | 0.42 | 12021 | 81.9 | 81.0 | 88.7 | 79.2 |
| 2020-05-22 | 19.54 (+0.83) | 0.03 (0.0) | 1.57 (+0.02) | 1315 | 8.21 | 0 | 0.0 | 30 | 0.19 | 16019 | 80.8 | 72.6 | 81.3 | 71.8 |
| 2020-05-15 | 18.71 (+0.88) | 0.03 (0.0) | 1.55 (-0.03) | 1335 | 18.09 | 0 | 0.0 | -47 | 0.64 | 7381 | 72.4 | 73.6 | 74.9 | 71.3 |
| 2020-05-08 | 17.83 (+0.7) | 0.03 (0.0) | 1.58 (+0.03) | 1040 | 13.97 | 0 | 0.0 | 50 | 0.67 | 7446 | 72.9 | 70.0 | 73.9 | 70.0 |
| 2020-04-30 | 17.13 (+0.13) | 0.03 (0.0) | 1.55 (+0.03) | 156 | 2.25 | 0 | 0.0 | 34 | 0.49 | 6925 | 71.3 | 71.1 | 72.3 | 70.4 |
| 2020-04-24 | 17.0 (+0.72) | 0.03 (0.0) | 1.52 (+0.07) | 1023 | 6.97 | 0 | 0.0 | 110 | 0.75 | 14668 | 70.8 | 68.2 | 72.8 | 67.6 |
| 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 | 15.17 (-4.25) | 12.57 (+3.76) | 2.41 (+0.13) | -9375 | 2.0 | 5720 | 1.22 | 208 | 0.04 | 468796 | 190.5 | 203.5 | 240.0 | 175.5 |
| 2024-11-29 | 19.42 (+1.39) | 8.81 (+5.29) | 2.28 (+0.98) | 1386 | 0.46 | 8030 | 2.68 | 1491 | 0.5 | 299430 | 198.0 | 106.0 | 198.0 | 104.0 |
| 2024-10-30 | 18.03 (+1.38) | 3.52 (-0.42) | 1.3 (+0.22) | 2438 | 17.69 | -556 | 4.03 | 338 | 2.45 | 13783 | 108.0 | 103.0 | 108.0 | 101.5 |
| 2024-09-30 | 16.65 (-0.02) | 3.94 (-0.14) | 1.08 (+0.25) | 486 | 3.38 | -215 | 1.5 | 378 | 2.63 | 14378 | 104.0 | 104.0 | 106.5 | 96.5 |
| 2024-08-30 | 16.67 (-0.12) | 4.08 (-0.06) | 0.83 (-0.1) | -582 | 1.61 | -101 | 0.28 | -155 | 0.43 | 36062 | 103.5 | 110.5 | 111.5 | 91.2 |
| 2024-07-31 | 16.79 (-1.82) | 4.14 (+1.97) | 0.93 (+0.02) | -3687 | 4.29 | 3413 | 3.97 | 31 | 0.04 | 85876 | 110.5 | 102.0 | 115.5 | 96.7 |
| 2024-06-28 | 18.61 (+1.11) | 2.17 (+0.19) | 0.91 (+0.02) | 1752 | 8.95 | 296 | 1.51 | 36 | 0.18 | 19579 | 99.4 | 94.8 | 101.5 | 90.7 |
| 2024-05-31 | 17.5 (+0.68) | 1.98 (+0.98) | 0.89 (-0.85) | 1506 | 8.04 | 1482 | 7.91 | -1292 | 6.9 | 18736 | 94.5 | 96.1 | 98.2 | 91.1 |
| 2024-04-30 | 16.82 (+2.13) | 1.0 (-0.02) | 1.74 (+0.68) | 3052 | 8.54 | 170 | 0.48 | 1053 | 2.95 | 35719 | 97.2 | 95.4 | 99.5 | 85.2 |
| 2024-03-29 | 14.69 (-0.02) | 1.02 (+0.83) | 1.06 (+0.4) | 624 | 1.18 | 1250 | 2.36 | 591 | 1.12 | 52968 | 94.4 | 81.8 | 96.2 | 81.8 |
| 2024-02-29 | 14.71 (-1.15) | 0.19 (0.0) | 0.66 (-0.01) | -1919 | 16.41 | 0 | 0.0 | -6 | 0.05 | 11692 | 81.3 | 83.3 | 85.0 | 80.1 |
| 2024-01-31 | 15.86 (-0.07) | 0.19 (-0.09) | 0.67 (-0.29) | -291 | 1.41 | -630 | 3.05 | -445 | 2.15 | 20686 | 83.2 | 90.2 | 91.5 | 82.9 |
| 2023-12-29 | 15.93 (+3.84) | 0.28 (+0.28) | 0.96 (+0.37) | 5379 | 8.64 | 416 | 0.67 | 562 | 0.9 | 62229 | 89.9 | 80.5 | 101.5 | 80.4 |
| 2023-11-30 | 12.09 (-0.2) | 0.0 (0.0) | 0.59 (-0.14) | -261 | 5.78 | 0 | 0.0 | -218 | 4.82 | 4519 | 80.5 | 78.6 | 81.2 | 78.0 |
| 2023-10-31 | 12.29 (-0.42) | 0.0 (0.0) | 0.73 (-0.06) | -655 | 24.16 | 0 | 0.0 | -79 | 2.91 | 2711 | 78.5 | 80.3 | 81.0 | 78.3 |
| 2023-09-28 | 12.71 (+0.34) | 0.0 (0.0) | 0.79 (+0.02) | 538 | 13.86 | 0 | 0.0 | 27 | 0.7 | 3881 | 80.3 | 80.0 | 83.4 | 80.0 |
| 2023-08-31 | 12.37 (+0.1) | 0.0 (0.0) | 0.77 (-0.04) | 170 | 3.77 | 0 | 0.0 | -59 | 1.31 | 4511 | 80.0 | 81.0 | 81.6 | 78.7 |
| 2023-07-31 | 12.27 (+0.66) | 0.0 (0.0) | 0.81 (-0.02) | 950 | 14.08 | 0 | 0.0 | -27 | 0.4 | 6746 | 80.4 | 79.7 | 81.6 | 78.2 |
| 2023-06-30 | 11.61 (+0.63) | 0.0 (0.0) | 0.83 (+0.02) | 872 | 14.05 | 0 | 0.0 | 26 | 0.42 | 6205 | 79.2 | 79.0 | 81.9 | 78.0 |
| 2023-05-31 | 10.98 (+0.72) | 0.0 (-0.23) | 0.81 (-0.01) | 1168 | 22.4 | -355 | 6.81 | -24 | 0.46 | 5214 | 78.6 | 76.2 | 79.5 | 74.4 |
| 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 | |||
| 2023-04-28 | 10.26 (+0.16) | 0.23 (-0.01) | 0.82 (+0.06) | 560 | 5.61 | -7 | 0.07 | 101 | 1.01 | 9987 | 76.2 | 82.7 | 82.8 | 74.5 |
| 2023-03-31 | 10.1 (-1.02) | 0.24 (-0.11) | 0.76 (-0.02) | -1427 | 10.58 | -160 | 1.19 | -21 | 0.16 | 13485 | 82.7 | 82.1 | 84.9 | 79.6 |
| 2023-02-24 | 11.12 (+0.53) | 0.35 (0.0) | 0.78 (+0.03) | 783 | 17.27 | -9 | 0.2 | 41 | 0.9 | 4533 | 81.9 | 76.6 | 82.6 | 76.0 |
| 2023-01-31 | 10.59 (+0.04) | 0.35 (0.0) | 0.75 (+0.01) | 180 | 8.74 | -3 | 0.15 | 6 | 0.29 | 2060 | 76.6 | 73.0 | 76.9 | 72.6 |
| 2022-12-30 | 10.55 (-0.2) | 0.35 (-0.08) | 0.74 (-0.01) | 25 | 0.98 | -6 | 0.23 | -3 | 0.12 | 2555 | 73.0 | 75.3 | 76.9 | 72.0 |
| 2022-11-30 | 10.75 (+0.34) | 0.43 (-0.01) | 0.75 (+0.01) | 510 | 13.54 | -20 | 0.53 | 15 | 0.4 | 3768 | 74.5 | 68.3 | 75.3 | 68.3 |
| 2022-10-31 | 10.41 (+0.07) | 0.44 (+0.08) | 0.74 (+0.01) | 114 | 4.66 | 16 | 0.65 | 17 | 0.7 | 2445 | 68.4 | 70.4 | 72.8 | 67.5 |
| 2022-09-30 | 10.34 (-0.34) | 0.36 (-0.01) | 0.73 (-0.02) | -135 | 4.09 | -2 | 0.06 | -31 | 0.94 | 3301 | 70.6 | 79.5 | 79.5 | 68.7 |
| 2022-08-31 | 10.68 (+0.45) | 0.37 (+0.01) | 0.75 (+0.03) | 893 | 17.85 | 5 | 0.1 | 35 | 0.7 | 5004 | 79.6 | 73.9 | 80.4 | 71.5 |
| 2022-07-29 | 10.23 (+0.41) | 0.36 (-0.02) | 0.72 (-0.11) | 954 | 17.08 | -22 | 0.39 | -152 | 2.72 | 5584 | 73.7 | 71.3 | 74.2 | 65.1 |
| 2022-06-30 | 9.82 (+0.29) | 0.38 (-0.05) | 0.83 (+0.03) | 672 | 11.58 | 21 | 0.36 | 39 | 0.67 | 5803 | 71.3 | 79.7 | 81.3 | 69.6 |
| 2022-05-31 | 9.53 (-0.15) | 0.43 (+0.27) | 0.8 (-0.08) | 236 | 2.47 | 406 | 4.25 | -126 | 1.32 | 9560 | 79.6 | 80.3 | 81.4 | 74.7 |
| 2022-04-29 | 9.68 (+1.24) | 0.16 (0.0) | 0.88 (-0.08) | 531 | 2.16 | 5 | 0.02 | -99 | 0.4 | 24555 | 80.3 | 111.0 | 113.5 | 78.5 |
| 2022-03-31 | 8.44 (-1.66) | 0.16 (-0.02) | 0.96 (-0.34) | -2952 | 5.39 | -29 | 0.05 | -500 | 0.91 | 54801 | 111.5 | 100.0 | 122.5 | 100.0 |
| 2022-02-25 | 10.1 (-0.31) | 0.18 (+0.01) | 1.3 (-0.14) | -572 | 7.52 | 2 | 0.03 | -199 | 2.62 | 7602 | 99.6 | 101.5 | 104.5 | 99.5 |
| 2022-01-26 | 10.41 (+0.23) | 0.17 (0.0) | 1.44 (+0.13) | 284 | 1.75 | 2 | 0.01 | 185 | 1.14 | 16259 | 101.5 | 103.5 | 110.0 | 99.5 |
| 2021-12-30 | 10.18 (-0.11) | 0.17 (-0.01) | 1.31 (+0.05) | -64 | 0.57 | -4 | 0.04 | 88 | 0.79 | 11189 | 102.5 | 102.0 | 103.0 | 97.7 |
| 2021-11-30 | 10.29 (-1.4) | 0.18 (+0.01) | 1.26 (+0.06) | -889 | 5.74 | 5 | 0.03 | 73 | 0.47 | 15484 | 103.0 | 96.9 | 108.5 | 92.6 |
| 2021-10-29 | 11.69 (-0.01) | 0.17 (+0.01) | 1.2 (+0.03) | -1008 | 8.04 | 21 | 0.17 | 48 | 0.38 | 12538 | 96.0 | 96.1 | 96.9 | 90.5 |
| 2021-09-30 | 11.7 (-0.04) | 0.16 (+0.01) | 1.17 (+0.05) | 30 | 0.31 | 8 | 0.08 | 74 | 0.75 | 9807 | 96.6 | 93.2 | 99.0 | 92.1 |
| 2021-08-31 | 11.74 (-0.91) | 0.15 (0.0) | 1.12 (-0.05) | -1383 | 9.63 | 6 | 0.04 | -77 | 0.54 | 14366 | 93.2 | 101.5 | 102.0 | 89.0 |
| 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 | 12.65 (-2.19) | 0.15 (-0.01) | 1.17 (+0.26) | -2877 | 8.27 | -22 | 0.06 | 394 | 1.13 | 34804 | 101.5 | 111.0 | 121.0 | 99.3 |
| 2021-06-30 | 14.84 (-2.04) | 0.16 (+0.04) | 0.91 (-0.3) | -3702 | 14.74 | -75 | 0.3 | -437 | 1.74 | 25113 | 111.5 | 109.5 | 115.0 | 103.5 |
| 2021-05-31 | 16.88 (+0.11) | 0.12 (-0.03) | 1.21 (-0.02) | 932 | 3.25 | -33 | 0.12 | -37 | 0.13 | 28663 | 109.0 | 118.5 | 119.0 | 97.8 |
| 2021-04-29 | 16.77 (-0.4) | 0.15 (-0.33) | 1.23 (-0.07) | -821 | 3.09 | -488 | 1.84 | -98 | 0.37 | 26533 | 118.0 | 123.0 | 129.0 | 115.0 |
| 2021-03-31 | 17.17 (-1.54) | 0.48 (+0.37) | 1.3 (-0.12) | -2602 | 3.03 | 673 | 0.78 | -184 | 0.21 | 85788 | 122.5 | 109.0 | 138.5 | 102.0 |
| 2021-02-26 | 18.71 (+0.28) | 0.11 (0.0) | 1.42 (+0.15) | 282 | 1.01 | 3 | 0.01 | 219 | 0.79 | 27895 | 109.0 | 89.9 | 113.0 | 88.6 |
| 2021-01-29 | 18.43 (+1.93) | 0.11 (0.0) | 1.27 (+0.04) | 2840 | 8.56 | -2 | 0.01 | 72 | 0.22 | 33165 | 89.9 | 84.6 | 93.3 | 84.6 |
| 2020-12-31 | 16.5 (+0.32) | 0.11 (0.0) | 1.23 (+0.1) | 477 | 2.31 | -4 | 0.02 | 138 | 0.67 | 20642 | 84.4 | 83.4 | 88.0 | 82.3 |
| 2020-11-30 | 16.18 (-0.45) | 0.11 (0.0) | 1.13 (-0.23) | -692 | 3.96 | -1 | 0.01 | -341 | 1.95 | 17486 | 83.6 | 79.7 | 85.5 | 78.5 |
| 2020-10-30 | 16.63 (-0.7) | 0.11 (0.0) | 1.36 (-0.03) | -991 | 15.52 | 0 | 0.0 | -41 | 0.64 | 6386 | 79.7 | 80.2 | 80.5 | 78.3 |
| 2020-09-30 | 17.33 (+0.05) | 0.11 (+0.09) | 1.39 (-0.14) | 78 | 0.46 | 139 | 0.83 | -210 | 1.25 | 16844 | 80.2 | 81.3 | 85.0 | 77.3 |
| 2020-08-31 | 17.28 (-0.73) | 0.02 (0.0) | 1.53 (-0.04) | -895 | 3.6 | 0 | 0.0 | -52 | 0.21 | 24827 | 81.0 | 84.0 | 86.0 | 77.0 |
| 2020-07-31 | 18.01 (+0.92) | 0.02 (0.0) | 1.57 (-0.04) | 818 | 2.33 | -4 | 0.01 | -62 | 0.18 | 35091 | 83.4 | 77.0 | 84.5 | 75.4 |
| 2020-06-30 | 17.09 (-2.58) | 0.02 (-0.01) | 1.61 (0.0) | -3267 | 10.61 | -5 | 0.02 | 8 | 0.03 | 30806 | 76.2 | 82.1 | 85.5 | 75.4 |
| 2020-05-29 | 19.67 (+2.54) | 0.03 (0.0) | 1.61 (+0.06) | 3886 | 9.06 | 0 | 0.0 | 84 | 0.2 | 42869 | 81.9 | 70.0 | 88.7 | 70.0 |
| 2020-04-30 | 17.13 (+1.71) | 0.03 (+0.03) | 1.55 (+0.26) | 2264 | 5.06 | 39 | 0.09 | 379 | 0.85 | 44768 | 71.3 | 63.0 | 72.8 | 62.5 |
| 2020-03-31 | 15.42 (-3.52) | 0.0 (0.0) | 1.29 (+0.45) | -5537 | 8.63 | 0 | 0.0 | 669 | 1.04 | 64155 | 62.6 | 56.8 | 69.3 | 56.7 |
| 2020-02-27 | 18.94 (-1.04) | 0.0 (0.0) | 0.84 (-0.11) | -1544 | 5.88 | 0 | 0.0 | -160 | 0.61 | 26252 | 58.2 | 64.0 | 65.4 | 56.6 |
| 2020-01-31 | 19.98 () | 0.0 () | 0.95 () | 915 | 2.59 | 0 | 0.0 | 261 | 0.74 | 35362 | 66.5 | 59.2 | 71.4 | 59.0 |
