- 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 | 24.34 (+1.3) | 5.42 (-0.23) | 1.89 (-0.14) | 2533 | 25.12 | -455 | 4.51 | -285 | 2.83 | 10082 | 211.0 | 208.0 | 213.0 | 206.0 |
| 2024-12-19 | 23.04 (+0.87) | 5.65 (+0.03) | 2.03 (+0.02) | 1402 | 8.91 | 52 | 0.33 | 38 | 0.24 | 15728 | 208.5 | 197.5 | 209.5 | 196.5 |
| 2024-12-18 | 22.17 (+0.89) | 5.62 (-0.08) | 2.01 (+0.09) | 1799 | 21.44 | -148 | 1.76 | 180 | 2.15 | 8391 | 200.5 | 182.5 | 200.5 | 179.5 |
| 2024-12-17 | 21.28 (+0.4) | 5.7 (-0.76) | 1.92 (+0.22) | 972 | 22.76 | -1502 | 35.17 | 435 | 10.18 | 4271 | 182.5 | 177.5 | 182.5 | 176.0 |
| 2024-12-16 | 20.88 (+0.23) | 6.46 (-0.64) | 1.7 (-0.25) | 443 | 6.97 | -1252 | 19.69 | -478 | 7.52 | 6360 | 177.0 | 195.0 | 195.0 | 175.0 |
| 2024-12-13 | 20.65 (0.0) | 7.1 (+0.12) | 1.95 (-0.01) | 19 | 0.88 | 246 | 11.4 | -29 | 1.34 | 2158 | 192.5 | 195.0 | 196.0 | 189.5 |
| 2024-12-12 | 20.65 (0.0) | 6.98 (-0.11) | 1.96 (+0.02) | 96 | 4.55 | -222 | 10.52 | 43 | 2.04 | 2110 | 195.0 | 199.5 | 199.5 | 194.0 |
| 2024-12-11 | 20.65 (-0.17) | 7.09 (-0.05) | 1.94 (-0.02) | -156 | 7.1 | -102 | 4.64 | -36 | 1.64 | 2196 | 197.0 | 197.5 | 203.5 | 196.5 |
| 2024-12-10 | 20.82 (-0.01) | 7.14 (-0.14) | 1.96 (-0.03) | 41 | 1.22 | -270 | 8.03 | -60 | 1.78 | 3362 | 199.0 | 200.5 | 204.5 | 196.0 |
| 2024-12-09 | 20.83 (+0.14) | 7.28 (+0.03) | 1.99 (+0.05) | 308 | 9.1 | 68 | 2.01 | 85 | 2.51 | 3384 | 203.0 | 202.5 | 204.5 | 197.0 |
| 2024-12-06 | 20.69 (+0.09) | 7.25 (-0.03) | 1.94 (-0.03) | 167 | 3.38 | -53 | 1.07 | -42 | 0.85 | 4935 | 203.0 | 209.0 | 211.0 | 201.5 |
| 2024-12-05 | 20.6 (-0.23) | 7.28 (+0.01) | 1.97 (-0.01) | -656 | 7.97 | 0 | 0.0 | -37 | 0.45 | 8231 | 208.5 | 212.0 | 213.5 | 208.0 |
| 2024-12-04 | 20.83 (-0.62) | 7.27 (+0.14) | 1.98 (+0.1) | -1233 | 6.81 | 291 | 1.61 | 205 | 1.13 | 18107 | 211.0 | 201.5 | 216.0 | 200.5 |
| 2024-12-03 | 21.45 (+0.79) | 7.13 (+0.1) | 1.88 (+0.04) | 1274 | 19.13 | 186 | 2.79 | 85 | 1.28 | 6660 | 199.5 | 197.0 | 203.0 | 195.5 |
| 2024-12-02 | 20.66 (-0.09) | 7.03 (+0.18) | 1.84 (+0.06) | -81 | 1.58 | 356 | 6.96 | 111 | 2.17 | 5117 | 195.0 | 195.5 | 201.5 | 192.0 |
| 2024-11-29 | 20.75 (+0.33) | 6.85 (+0.07) | 1.78 (+0.07) | 787 | 25.6 | 133 | 4.33 | 139 | 4.52 | 3074 | 193.5 | 183.5 | 194.5 | 182.0 |
| 2024-11-28 | 20.42 (+0.07) | 6.78 (0.0) | 1.71 (-0.11) | 184 | 6.94 | 0 | 0.0 | -221 | 8.34 | 2651 | 183.5 | 187.0 | 190.5 | 181.0 |
| 2024-11-27 | 20.35 (-0.03) | 6.78 (0.0) | 1.82 (-0.01) | -105 | 3.92 | 0 | 0.0 | -23 | 0.86 | 2676 | 186.0 | 193.0 | 193.5 | 186.0 |
| 2024-11-26 | 20.38 (+0.09) | 6.78 (0.0) | 1.83 (-0.04) | 166 | 6.59 | 0 | 0.0 | -77 | 3.06 | 2518 | 191.0 | 192.0 | 196.0 | 191.0 |
| 2024-11-25 | 20.29 (-0.2) | 6.78 (0.0) | 1.87 (+0.01) | -539 | 18.91 | 0 | 0.0 | 33 | 1.16 | 2850 | 192.5 | 197.0 | 199.0 | 192.5 |
| 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 | 20.49 (+0.28) | 6.78 (+0.04) | 1.86 (+0.45) | 549 | 7.02 | 70 | 0.9 | 869 | 11.12 | 7815 | 195.0 | 191.0 | 201.0 | 189.0 |
| 2024-11-21 | 20.21 (-0.34) | 6.74 (+0.24) | 1.41 (+0.01) | -445 | 17.32 | 478 | 18.6 | 30 | 1.17 | 2570 | 189.0 | 188.0 | 191.5 | 187.0 |
| 2024-11-20 | 20.55 (-0.73) | 6.5 (+0.51) | 1.4 (+0.03) | -1531 | 25.45 | 1006 | 16.72 | 57 | 0.95 | 6016 | 188.0 | 190.0 | 192.5 | 186.0 |
| 2024-11-19 | 21.28 (-0.08) | 5.99 (+0.33) | 1.37 (+0.17) | -411 | 6.63 | 648 | 10.46 | 327 | 5.28 | 6196 | 190.0 | 186.5 | 191.5 | 182.0 |
| 2024-11-18 | 21.36 (+0.12) | 5.66 (+0.2) | 1.2 (+0.05) | 158 | 6.36 | 393 | 15.81 | 94 | 3.78 | 2486 | 185.0 | 181.5 | 185.0 | 178.0 |
| 2024-11-15 | 21.24 (-0.14) | 5.46 (0.0) | 1.15 (0.0) | -244 | 7.74 | 0 | 0.0 | 0 | 0.0 | 3153 | 180.0 | 185.0 | 187.0 | 180.0 |
| 2024-11-14 | 21.38 (-0.24) | 5.46 (0.0) | 1.15 (+0.11) | -760 | 6.52 | 0 | 0.0 | 228 | 1.96 | 11662 | 185.0 | 192.0 | 192.5 | 182.5 |
| 2024-11-13 | 21.62 (+1.36) | 5.46 (+0.06) | 1.04 (+0.34) | 2628 | 33.54 | 114 | 1.45 | 652 | 8.32 | 7836 | 185.0 | 168.5 | 185.0 | 168.0 |
| 2024-11-12 | 20.26 (+0.44) | 5.4 (0.0) | 0.7 (-0.04) | 813 | 18.53 | 0 | 0.0 | -74 | 1.69 | 4388 | 168.5 | 172.0 | 172.5 | 165.0 |
| 2024-11-11 | 19.82 (-0.09) | 5.4 (0.0) | 0.74 (-0.11) | -362 | 11.96 | 0 | 0.0 | -217 | 7.17 | 3028 | 172.5 | 176.0 | 179.5 | 171.5 |
| 2024-11-08 | 19.91 (-0.4) | 5.4 (0.0) | 0.85 (-0.08) | -509 | 24.31 | -11 | 0.53 | -148 | 7.07 | 2094 | 176.5 | 181.5 | 182.5 | 175.5 |
| 2024-11-07 | 20.31 (-0.21) | 5.4 (-0.01) | 0.93 (+0.15) | -400 | 13.41 | -6 | 0.2 | 281 | 9.42 | 2982 | 183.0 | 175.5 | 185.5 | 175.0 |
| 2024-11-06 | 20.52 (+0.02) | 5.41 (0.0) | 0.78 (0.0) | 35 | 2.34 | -6 | 0.4 | 12 | 0.8 | 1498 | 175.5 | 173.5 | 176.0 | 172.5 |
| 2024-11-05 | 20.5 (-0.05) | 5.41 (-0.12) | 0.78 (-0.1) | 296 | 20.56 | -239 | 16.6 | -199 | 13.82 | 1440 | 173.0 | 175.0 | 176.0 | 172.5 |
| 2024-11-04 | 20.55 (-0.02) | 5.53 (0.0) | 0.88 (-0.03) | -86 | 6.43 | 0 | 0.0 | -56 | 4.19 | 1338 | 175.0 | 178.5 | 178.5 | 175.0 |
| 2024-11-01 | 20.57 (+0.2) | 5.53 (-0.06) | 0.91 (0.0) | 410 | 24.1 | -111 | 6.53 | -2 | 0.12 | 1701 | 178.5 | 172.5 | 178.5 | 171.5 |
| 2024-10-30 | 20.37 (+0.1) | 5.59 (-0.08) | 0.91 (-0.01) | 195 | 16.22 | -161 | 13.39 | -21 | 1.75 | 1202 | 175.5 | 177.5 | 178.0 | 174.5 |
| 2024-10-29 | 20.27 (-0.19) | 5.67 (-0.07) | 0.92 (-0.08) | -64 | 1.96 | -146 | 4.48 | -150 | 4.61 | 3257 | 176.5 | 182.0 | 182.5 | 173.5 |
| 2024-10-28 | 20.46 (+0.17) | 5.74 (-0.01) | 1.0 (-0.02) | 316 | 18.92 | -11 | 0.66 | -42 | 2.51 | 1670 | 182.5 | 181.0 | 184.5 | 180.0 |
| 2024-10-25 | 20.29 (-0.06) | 5.75 (-0.15) | 1.02 (-0.02) | -218 | 13.2 | -288 | 17.43 | -35 | 2.12 | 1652 | 180.5 | 183.0 | 184.0 | 180.5 |
| 2024-10-24 | 20.35 (+0.01) | 5.9 (-0.12) | 1.04 (-0.05) | 20 | 0.92 | -229 | 10.53 | -103 | 4.74 | 2174 | 182.5 | 186.0 | 188.0 | 181.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 20.34 (-0.47) | 6.02 (-0.11) | 1.09 (-0.16) | -976 | 38.21 | -230 | 9.01 | -320 | 12.53 | 2554 | 186.0 | 192.0 | 192.5 | 186.0 |
| 2024-10-22 | 20.81 (-0.14) | 6.13 (+0.41) | 1.25 (+0.04) | -417 | 11.91 | 811 | 23.16 | 82 | 2.34 | 3501 | 192.5 | 187.5 | 192.5 | 184.0 |
| 2024-10-21 | 20.95 (+0.38) | 5.72 (-0.72) | 1.21 (+0.03) | 687 | 28.72 | -364 | 15.22 | 67 | 2.8 | 2392 | 188.0 | 186.5 | 189.0 | 183.0 |
| 2024-10-18 | 20.57 (-0.28) | 6.44 (+0.25) | 1.18 (+0.12) | -186 | 5.38 | 494 | 14.29 | 224 | 6.48 | 3456 | 185.5 | 184.5 | 185.5 | 180.0 |
| 2024-10-17 | 20.85 (+0.55) | 6.19 (-0.4) | 1.06 (-0.08) | 1050 | 35.92 | -788 | 26.96 | -147 | 5.03 | 2923 | 183.5 | 182.0 | 185.0 | 181.0 |
| 2024-10-16 | 20.3 (-0.48) | 6.59 (-0.52) | 1.14 (-0.15) | -1220 | 21.99 | -1009 | 18.18 | -311 | 5.6 | 5549 | 180.5 | 186.5 | 186.5 | 180.0 |
| 2024-10-15 | 20.78 (+0.29) | 7.11 (-0.2) | 1.29 (+0.04) | 478 | 13.55 | -395 | 11.2 | 95 | 2.69 | 3528 | 187.0 | 189.0 | 193.0 | 186.5 |
| 2024-10-14 | 20.49 (-0.32) | 7.31 (-0.25) | 1.25 (0.0) | -483 | 13.24 | -500 | 13.71 | -10 | 0.27 | 3647 | 187.0 | 192.5 | 193.0 | 186.5 |
| 2024-10-11 | 20.81 (-0.01) | 7.56 (0.0) | 1.25 (+0.01) | -60 | 2.28 | 9 | 0.34 | 26 | 0.99 | 2627 | 192.5 | 185.5 | 192.5 | 185.0 |
| 2024-10-09 | 20.82 (-0.04) | 7.56 (0.0) | 1.24 (-0.01) | -233 | 12.66 | 0 | 0.0 | -31 | 1.68 | 1840 | 185.5 | 188.5 | 190.5 | 185.0 |
| 2024-10-08 | 20.86 (-0.1) | 7.56 (-0.09) | 1.25 (-0.02) | -220 | 13.82 | -176 | 11.06 | -36 | 2.26 | 1592 | 187.0 | 188.5 | 188.5 | 186.5 |
| 2024-10-07 | 20.96 (-0.19) | 7.65 (-0.06) | 1.27 (+0.01) | -482 | 20.02 | -121 | 5.03 | 24 | 1.0 | 2407 | 188.5 | 190.0 | 193.0 | 188.5 |
| 2024-10-04 | 21.15 (-1.17) | 7.71 (0.0) | 1.26 (-0.19) | -2508 | 33.88 | -6 | 0.08 | -379 | 5.12 | 7402 | 187.0 | 200.0 | 200.0 | 187.0 |
| 2024-10-01 | 22.32 (+0.1) | 7.71 (-0.45) | 1.45 (-0.02) | 193 | 5.46 | -881 | 24.92 | -32 | 0.9 | 3536 | 201.0 | 201.0 | 201.5 | 194.5 |
| 2024-09-30 | 22.22 (-0.12) | 8.16 (-0.08) | 1.47 (-0.14) | -314 | 12.92 | -144 | 5.93 | -274 | 11.28 | 2430 | 198.0 | 203.0 | 205.5 | 198.0 |
| 2024-09-27 | 22.34 (-0.06) | 8.24 (-0.21) | 1.61 (-0.05) | -105 | 3.01 | -419 | 12.03 | -96 | 2.76 | 3484 | 203.0 | 209.0 | 209.5 | 202.5 |
| 2024-09-26 | 22.4 (-0.59) | 8.45 (+0.04) | 1.66 (-0.04) | -1248 | 29.42 | 74 | 1.74 | -72 | 1.7 | 4242 | 206.5 | 213.0 | 214.0 | 206.0 |
| 2024-09-25 | 22.99 (+1.16) | 8.41 (+0.04) | 1.7 (+0.1) | 2304 | 26.23 | 94 | 1.07 | 179 | 2.04 | 8785 | 212.0 | 203.5 | 219.0 | 203.5 |
| 2024-09-24 | 21.83 (-0.36) | 8.37 (0.0) | 1.6 (-0.01) | -730 | 20.92 | 3 | 0.09 | -15 | 0.43 | 3490 | 202.0 | 209.0 | 209.0 | 200.0 |
| 2024-09-23 | 22.19 (-0.2) | 8.37 (-0.65) | 1.61 (-0.1) | 588 | 15.52 | -555 | 14.65 | -63 | 1.66 | 3789 | 209.0 | 209.5 | 214.0 | 208.5 |
| 2024-09-20 | 22.39 (-0.8) | 9.02 (-0.05) | 1.71 (-0.06) | -1564 | 19.6 | -110 | 1.38 | -100 | 1.25 | 7980 | 209.0 | 218.0 | 218.5 | 207.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 23.19 (+0.27) | 9.07 (+0.18) | 1.77 (+0.23) | 527 | 4.79 | 351 | 3.19 | 427 | 3.88 | 11009 | 215.5 | 200.5 | 219.0 | 200.5 |
| 2024-09-18 | 22.92 (+0.01) | 8.89 (0.0) | 1.54 (-0.03) | -28 | 0.35 | 0 | 0.0 | -60 | 0.75 | 7971 | 200.5 | 192.5 | 204.0 | 190.5 |
| 2024-09-16 | 22.91 (+0.02) | 8.89 (-0.22) | 1.57 (-0.02) | 229 | 7.48 | -418 | 13.65 | -43 | 1.4 | 3063 | 192.5 | 198.0 | 198.0 | 192.0 |
| 2024-09-13 | 22.89 (+0.37) | 9.11 (-0.71) | 1.59 (+0.1) | 802 | 22.11 | -1342 | 37.0 | 205 | 5.65 | 3627 | 197.5 | 198.0 | 199.0 | 193.5 |
| 2024-09-12 | 22.52 (+0.12) | 9.82 (-0.28) | 1.49 (+0.04) | 171 | 4.61 | -518 | 13.98 | 77 | 2.08 | 3706 | 196.5 | 196.0 | 198.0 | 193.0 |
| 2024-09-11 | 22.4 (-0.28) | 10.1 (-0.07) | 1.45 (0.0) | -381 | 14.43 | -127 | 4.81 | -8 | 0.3 | 2640 | 192.0 | 197.0 | 198.5 | 192.0 |
| 2024-09-10 | 22.68 (-0.38) | 10.17 (+0.03) | 1.45 (-0.05) | -690 | 9.35 | 49 | 0.66 | -101 | 1.37 | 7383 | 195.0 | 203.5 | 208.5 | 193.5 |
| 2024-09-09 | 23.06 (-0.39) | 10.14 (+0.02) | 1.5 (-0.02) | -748 | 11.79 | 47 | 0.74 | -24 | 0.38 | 6342 | 201.5 | 199.5 | 206.0 | 199.0 |
| 2024-09-06 | 23.45 (-0.2) | 10.12 (-0.07) | 1.52 (+0.01) | -443 | 15.17 | -127 | 4.35 | 19 | 0.65 | 2920 | 199.5 | 203.0 | 206.0 | 199.5 |
| 2024-09-05 | 23.65 (+0.2) | 10.19 (+0.16) | 1.51 (+0.06) | 320 | 6.63 | 298 | 6.17 | 107 | 2.22 | 4827 | 201.0 | 201.0 | 208.0 | 199.0 |
| 2024-09-04 | 23.45 (-0.29) | 10.03 (-0.06) | 1.45 (-0.18) | -614 | 7.49 | -117 | 1.43 | -342 | 4.17 | 8197 | 197.0 | 200.0 | 204.0 | 194.0 |
| 2024-09-03 | 23.74 (-0.69) | 10.09 (-0.25) | 1.63 (-0.05) | -644 | 16.32 | -478 | 12.12 | -101 | 2.56 | 3945 | 214.0 | 220.5 | 223.0 | 214.0 |
| 2024-09-02 | 24.43 (-0.24) | 10.34 (+0.01) | 1.68 (-0.05) | -320 | 7.97 | 20 | 0.5 | -86 | 2.14 | 4014 | 220.0 | 226.0 | 227.5 | 220.0 |
| 2024-08-30 | 24.67 (+0.01) | 10.33 (+0.19) | 1.73 (-0.12) | 248 | 2.55 | 363 | 3.73 | -231 | 2.38 | 9725 | 226.0 | 223.0 | 231.5 | 222.5 |
| 2024-08-29 | 24.66 (+0.64) | 10.14 (0.0) | 1.85 (+0.08) | 1366 | 32.7 | 0 | 0.0 | 161 | 3.85 | 4177 | 222.5 | 215.0 | 223.5 | 214.5 |
| 2024-08-28 | 24.02 (-1.06) | 10.14 (-0.15) | 1.77 (-0.12) | -2245 | 22.33 | -274 | 2.73 | -231 | 2.3 | 10054 | 216.5 | 225.0 | 227.5 | 215.0 |
| 2024-08-27 | 25.08 (-0.44) | 10.29 (+0.05) | 1.89 (+0.01) | -538 | 9.72 | 81 | 1.46 | 16 | 0.29 | 5536 | 222.5 | 222.5 | 225.5 | 218.0 |
| 2024-08-26 | 25.52 (-0.77) | 10.24 (-0.13) | 1.88 (0.0) | -1400 | 24.87 | -236 | 4.19 | 4 | 0.07 | 5629 | 222.5 | 233.0 | 234.0 | 222.5 |
| 2024-08-23 | 26.29 (+1.17) | 10.37 (+0.06) | 1.88 (0.0) | 2456 | 26.48 | 98 | 1.06 | 5 | 0.05 | 9275 | 230.0 | 220.5 | 230.0 | 218.5 |
| 2024-08-22 | 25.12 (+0.68) | 10.31 (-0.07) | 1.88 (+0.06) | 1373 | 19.68 | -126 | 1.81 | 103 | 1.48 | 6978 | 221.5 | 216.5 | 225.0 | 215.5 |
| 2024-08-21 | 24.44 (+0.5) | 10.38 (-0.37) | 1.82 (-0.7) | 250 | 2.55 | -679 | 6.92 | -1313 | 13.38 | 9815 | 215.0 | 227.0 | 227.0 | 214.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 23.94 (-0.05) | 10.75 (+0.02) | 2.52 (-0.17) | -323 | 6.74 | 27 | 0.56 | -316 | 6.6 | 4789 | 227.5 | 230.5 | 231.5 | 226.5 |
| 2024-08-19 | 23.99 (+0.82) | 10.73 (+0.04) | 2.69 (-0.13) | 1611 | 28.93 | 82 | 1.47 | -257 | 4.62 | 5568 | 229.5 | 227.5 | 234.5 | 225.0 |
| 2024-08-16 | 23.17 (-0.22) | 10.69 (-0.03) | 2.82 (+0.32) | -362 | 5.52 | -62 | 0.95 | 617 | 9.41 | 6555 | 227.0 | 230.0 | 233.0 | 226.5 |
| 2024-08-15 | 23.39 (-0.09) | 10.72 (+0.07) | 2.5 (-0.12) | -405 | 3.88 | 133 | 1.27 | -230 | 2.2 | 10434 | 225.0 | 224.0 | 231.5 | 221.0 |
| 2024-08-14 | 23.48 (+0.02) | 10.65 (+0.24) | 2.62 (+0.11) | 45 | 0.48 | 456 | 4.86 | 201 | 2.14 | 9376 | 222.0 | 218.0 | 223.5 | 215.0 |
| 2024-08-13 | 23.46 (+0.45) | 10.41 (+0.08) | 2.51 (+0.13) | 885 | 11.72 | 150 | 1.99 | 242 | 3.2 | 7552 | 217.0 | 211.0 | 217.0 | 204.0 |
| 2024-08-12 | 23.01 (-0.2) | 10.33 (0.0) | 2.38 (+0.05) | -365 | 4.95 | 2 | 0.03 | 97 | 1.31 | 7377 | 209.0 | 211.0 | 215.5 | 206.0 |
| 2024-08-09 | 23.21 (+0.32) | 10.33 (+0.43) | 2.33 (-0.29) | 443 | 4.61 | 793 | 8.26 | -544 | 5.67 | 9601 | 207.5 | 205.0 | 216.0 | 205.0 |
| 2024-08-08 | 22.89 (-0.18) | 9.9 (+0.14) | 2.62 (-0.08) | -437 | 4.24 | 277 | 2.69 | -146 | 1.42 | 10316 | 199.0 | 198.0 | 205.0 | 197.5 |
| 2024-08-07 | 23.07 (+0.71) | 9.76 (+0.01) | 2.7 (+0.09) | 1271 | 16.39 | 3 | 0.04 | 166 | 2.14 | 7755 | 201.5 | 184.5 | 201.5 | 183.5 |
| 2024-08-06 | 22.36 (-1.11) | 9.75 (+0.13) | 2.61 (+0.11) | -2999 | 17.36 | 258 | 1.49 | 207 | 1.2 | 17273 | 183.5 | 201.0 | 203.5 | 183.0 |
| 2024-08-05 | 23.47 (+1.39) | 9.62 (+0.09) | 2.5 (-0.4) | 2258 | 11.08 | 171 | 0.84 | -756 | 3.71 | 20388 | 194.5 | 186.5 | 198.0 | 179.5 |
| 2024-08-02 | 22.08 (-0.09) | 9.53 (-0.02) | 2.9 (-0.16) | -722 | 5.78 | -49 | 0.39 | -293 | 2.35 | 12492 | 198.0 | 206.5 | 213.0 | 197.5 |
| 2024-08-01 | 22.17 (+0.58) | 9.55 (-0.08) | 3.06 (+0.06) | 1045 | 9.92 | -143 | 1.36 | 102 | 0.97 | 10532 | 217.5 | 215.0 | 218.0 | 209.0 |
| 2024-07-31 | 21.59 (-0.19) | 9.63 (-0.31) | 3.0 (-0.32) | -177 | 1.16 | -592 | 3.89 | -600 | 3.94 | 15214 | 211.0 | 223.0 | 226.0 | 203.5 |
| 2024-07-30 | 21.78 (-0.36) | 9.94 (-0.12) | 3.32 (+0.37) | -773 | 9.86 | -217 | 2.77 | 705 | 9.0 | 7837 | 226.0 | 222.0 | 226.0 | 214.0 |
| 2024-07-29 | 22.14 (-0.21) | 10.06 (+0.03) | 2.95 (0.0) | 63 | 0.58 | 64 | 0.59 | 0 | 0.0 | 10770 | 226.0 | 236.0 | 240.0 | 225.0 |
| 2024-07-26 | 22.35 (+0.45) | 10.03 (+0.01) | 2.95 (+0.05) | 849 | 6.34 | 12 | 0.09 | 83 | 0.62 | 13397 | 230.5 | 228.0 | 244.0 | 227.0 |
| 2024-07-23 | 21.9 (+1.69) | 10.02 (+0.55) | 2.9 (-0.16) | 3161 | 18.53 | 1031 | 6.04 | -301 | 1.76 | 17057 | 235.0 | 220.5 | 235.0 | 218.0 |
| 2024-07-22 | 20.21 (-1.33) | 9.47 (-0.69) | 3.06 (-0.35) | -2559 | 22.67 | 424 | 3.76 | -657 | 5.82 | 11288 | 215.0 | 221.0 | 222.5 | 213.0 |
| 2024-07-19 | 21.54 (+0.55) | 10.16 (+0.64) | 3.41 (+0.24) | 966 | 7.18 | 1221 | 9.08 | 449 | 3.34 | 13447 | 236.5 | 229.0 | 244.0 | 227.0 |
| 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 | 20.99 (-0.25) | 9.52 (+0.4) | 3.17 (-0.03) | -628 | 12.22 | 743 | 14.45 | -49 | 0.95 | 5141 | 230.0 | 228.0 | 230.0 | 221.5 |
| 2024-07-17 | 21.24 (-0.2) | 9.12 (+0.48) | 3.2 (-0.01) | -525 | 6.1 | 904 | 10.5 | -24 | 0.28 | 8612 | 233.0 | 228.5 | 238.0 | 227.5 |
| 2024-07-16 | 21.44 (-0.34) | 8.64 (+0.34) | 3.21 (+0.05) | -658 | 12.16 | 639 | 11.81 | 93 | 1.72 | 5410 | 229.5 | 225.5 | 232.0 | 224.5 |
| 2024-07-15 | 21.78 (+0.16) | 8.3 (+0.01) | 3.16 (-0.05) | 183 | 5.36 | 20 | 0.59 | -89 | 2.61 | 3416 | 225.0 | 224.5 | 226.5 | 219.5 |
| 2024-07-12 | 21.62 (+0.17) | 8.29 (+0.07) | 3.21 (+0.01) | 316 | 10.25 | 122 | 3.96 | 13 | 0.42 | 3082 | 223.0 | 222.0 | 228.5 | 219.5 |
| 2024-07-11 | 21.45 (-0.7) | 8.22 (+0.08) | 3.2 (-0.09) | -1543 | 18.73 | 150 | 1.82 | -155 | 1.88 | 8238 | 223.5 | 228.0 | 230.5 | 219.0 |
| 2024-07-10 | 22.15 (-0.2) | 8.14 (+0.1) | 3.29 (+0.16) | -369 | 3.34 | 191 | 1.73 | 293 | 2.65 | 11049 | 226.0 | 220.0 | 232.0 | 220.0 |
| 2024-07-09 | 22.35 (-0.65) | 8.04 (+0.07) | 3.13 (+0.03) | -757 | 20.85 | 130 | 3.58 | 50 | 1.38 | 3630 | 215.0 | 215.5 | 218.5 | 212.0 |
| 2024-07-08 | 23.0 (+0.39) | 7.97 (-0.56) | 3.1 (+0.05) | 753 | 13.34 | -1053 | 18.65 | 105 | 1.86 | 5645 | 214.0 | 219.0 | 220.0 | 210.0 |
| 2024-07-05 | 22.61 (-0.39) | 8.53 (-0.18) | 3.05 (-0.18) | -125 | 2.69 | -331 | 7.13 | -334 | 7.2 | 4641 | 218.5 | 220.5 | 225.5 | 218.0 |
| 2024-07-04 | 23.0 (+0.04) | 8.71 (-0.1) | 3.23 (+0.21) | 129 | 1.67 | -181 | 2.35 | 384 | 4.98 | 7709 | 219.0 | 215.5 | 223.0 | 213.5 |
| 2024-07-03 | 22.96 (-1.23) | 8.81 (-0.61) | 3.02 (+0.14) | -1780 | 10.69 | -1158 | 6.95 | 262 | 1.57 | 16655 | 213.5 | 222.0 | 222.0 | 209.5 |
| 2024-07-02 | 24.19 (+0.16) | 9.42 (-0.08) | 2.88 (-0.26) | 229 | 2.01 | -137 | 1.2 | -482 | 4.23 | 11403 | 220.5 | 237.0 | 239.0 | 219.5 |
| 2024-07-01 | 24.03 (-0.59) | 9.5 (+0.46) | 3.14 (-0.15) | -1228 | 18.85 | 850 | 13.05 | -279 | 4.28 | 6513 | 237.0 | 243.5 | 244.0 | 237.0 |
| 2024-06-28 | 24.62 (-0.11) | 9.04 (+0.61) | 3.29 (+0.02) | -334 | 3.89 | 1162 | 13.53 | 36 | 0.42 | 8587 | 245.0 | 236.5 | 245.5 | 236.0 |
| 2024-06-27 | 24.73 (-0.96) | 8.43 (+0.77) | 3.27 (-0.06) | -2208 | 26.89 | 1438 | 17.52 | -116 | 1.41 | 8210 | 236.5 | 235.5 | 240.5 | 232.5 |
| 2024-06-26 | 25.69 (-0.19) | 7.66 (+0.51) | 3.33 (0.0) | -389 | 3.69 | 960 | 9.12 | 2 | 0.02 | 10532 | 235.5 | 228.5 | 239.0 | 228.5 |
| 2024-06-25 | 25.88 (-0.15) | 7.15 (+0.51) | 3.33 (+0.04) | 29 | 0.34 | 958 | 11.32 | 65 | 0.77 | 8466 | 227.0 | 226.5 | 229.5 | 216.5 |
| 2024-06-24 | 26.03 (+0.18) | 6.64 (+0.2) | 3.29 (-0.18) | 101 | 1.08 | 372 | 3.96 | -334 | 3.56 | 9392 | 224.0 | 231.0 | 238.0 | 224.0 |
| 2024-06-21 | 25.85 (-0.54) | 6.44 (+0.12) | 3.47 (+0.3) | -1033 | 13.45 | 231 | 3.01 | 570 | 7.42 | 7682 | 231.0 | 227.5 | 235.5 | 225.0 |
| 2024-06-20 | 26.39 (+0.04) | 6.32 (-0.15) | 3.17 (+0.09) | 47 | 0.6 | -285 | 3.67 | 169 | 2.17 | 7773 | 227.5 | 228.5 | 233.0 | 223.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 26.35 (-1.03) | 6.47 (-0.59) | 3.08 (+0.53) | -1931 | 9.21 | -1114 | 5.32 | 993 | 4.74 | 20955 | 229.5 | 229.0 | 235.0 | 221.0 |
| 2024-06-18 | 27.38 (+1.25) | 7.06 (-1.12) | 2.55 (-0.27) | 2852 | 12.4 | -2111 | 9.18 | -504 | 2.19 | 23007 | 232.0 | 257.5 | 261.0 | 232.0 |
| 2024-06-17 | 26.13 (-0.18) | 8.18 (-0.08) | 2.82 (+0.37) | -254 | 2.36 | -144 | 1.34 | 697 | 6.47 | 10773 | 257.5 | 262.0 | 265.5 | 253.5 |
| 2024-06-14 | 26.31 (-0.08) | 8.26 (-0.31) | 2.45 (+0.25) | -246 | 1.47 | -582 | 3.48 | 473 | 2.83 | 16703 | 266.0 | 273.5 | 273.5 | 260.0 |
| 2024-06-13 | 26.39 (+0.58) | 8.57 (-0.03) | 2.2 (+0.06) | 1112 | 11.28 | -55 | 0.56 | 97 | 0.98 | 9856 | 269.5 | 248.0 | 269.5 | 247.5 |
| 2024-06-12 | 25.81 (+0.35) | 8.6 (+0.23) | 2.14 (-0.26) | 778 | 5.42 | 431 | 3.0 | -489 | 3.41 | 14352 | 245.0 | 245.5 | 247.0 | 235.0 |
| 2024-06-11 | 25.46 (-0.18) | 8.37 (+0.17) | 2.4 (-0.16) | -273 | 1.35 | 324 | 1.6 | -290 | 1.43 | 20241 | 242.5 | 235.5 | 246.5 | 230.5 |
| 2024-06-07 | 25.64 (-0.11) | 8.2 (+0.24) | 2.56 (+0.08) | -106 | 0.48 | 452 | 2.03 | 146 | 0.66 | 22243 | 233.5 | 227.5 | 239.0 | 223.5 |
| 2024-06-06 | 25.75 (+0.09) | 7.96 (+0.07) | 2.48 (-0.14) | 472 | 2.78 | 133 | 0.78 | -261 | 1.54 | 16998 | 226.5 | 219.0 | 229.0 | 217.0 |
| 2024-06-05 | 25.66 (-0.63) | 7.89 (+0.01) | 2.62 (-0.19) | -1308 | 9.74 | 16 | 0.12 | -365 | 2.72 | 13429 | 216.5 | 219.5 | 222.5 | 211.5 |
| 2024-06-04 | 26.29 (+0.34) | 7.88 (+0.95) | 2.81 (-0.39) | 553 | 1.86 | 1775 | 5.98 | -725 | 2.44 | 29671 | 219.5 | 217.5 | 234.0 | 216.0 |
| 2024-06-03 | 25.95 (-0.21) | 6.93 (+0.47) | 3.2 (+0.17) | 74 | 0.42 | 885 | 5.05 | 310 | 1.77 | 17537 | 215.5 | 197.5 | 217.0 | 195.5 |
| 2024-05-31 | 26.16 (+1.2) | 6.46 (+0.04) | 3.03 (+0.28) | 2282 | 18.41 | 85 | 0.69 | 535 | 4.32 | 12395 | 198.0 | 189.5 | 200.0 | 188.5 |
| 2024-05-30 | 24.96 (-0.97) | 6.42 (-0.01) | 2.75 (-0.14) | -1909 | 23.18 | -33 | 0.4 | -265 | 3.22 | 8237 | 184.5 | 192.5 | 192.5 | 184.0 |
| 2024-05-29 | 25.93 (+0.12) | 6.43 (-0.01) | 2.89 (-0.06) | 263 | 7.21 | -3 | 0.08 | -112 | 3.07 | 3648 | 194.5 | 196.5 | 198.0 | 192.0 |
| 2024-05-28 | 25.81 (+0.07) | 6.44 (+0.04) | 2.95 (+0.04) | 75 | 1.55 | 60 | 1.24 | 83 | 1.71 | 4840 | 196.5 | 194.5 | 199.5 | 194.0 |
| 2024-05-27 | 25.74 (-0.37) | 6.4 (+0.03) | 2.91 (-0.08) | -750 | 13.05 | 55 | 0.96 | -153 | 2.66 | 5748 | 193.0 | 199.5 | 200.0 | 193.0 |
| 2024-05-24 | 26.11 (-0.32) | 6.37 (+0.18) | 2.99 (+0.03) | -511 | 8.01 | 356 | 5.58 | 55 | 0.86 | 6378 | 199.0 | 197.5 | 204.0 | 196.0 |
| 2024-05-23 | 26.43 (-0.33) | 6.19 (+0.38) | 2.96 (-0.03) | -642 | 6.88 | 696 | 7.46 | -61 | 0.65 | 9336 | 201.5 | 204.0 | 205.0 | 195.0 |
| 2024-05-22 | 26.76 (+2.68) | 5.81 (+0.5) | 2.99 (-0.28) | 4883 | 22.4 | 949 | 4.35 | -533 | 2.45 | 21796 | 206.0 | 197.0 | 209.5 | 195.0 |
| 2024-05-21 | 24.08 (-1.05) | 5.31 (+0.31) | 3.27 (-0.1) | -2138 | 18.92 | 578 | 5.12 | -170 | 1.5 | 11299 | 191.5 | 198.5 | 200.5 | 190.5 |
| 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 | 25.13 (+0.26) | 5.0 (+1.1) | 3.37 (+0.61) | -3 | 0.01 | 2065 | 8.9 | 1138 | 4.9 | 23202 | 195.0 | 192.5 | 202.0 | 189.5 |
| 2024-05-17 | 24.87 (+0.87) | 3.9 (+0.36) | 2.76 (+0.54) | 1871 | 15.02 | 676 | 5.43 | 1007 | 8.09 | 12453 | 188.5 | 176.0 | 189.0 | 174.5 |
| 2024-05-16 | 24.0 (-0.59) | 3.54 (+0.03) | 2.22 (-0.02) | -1021 | 15.85 | 65 | 1.01 | -31 | 0.48 | 6442 | 177.0 | 183.0 | 183.0 | 176.0 |
| 2024-05-15 | 24.59 (-1.0) | 3.51 (+0.17) | 2.24 (-0.12) | -1828 | 15.2 | 307 | 2.55 | -232 | 1.93 | 12028 | 180.5 | 187.5 | 190.5 | 179.5 |
| 2024-05-14 | 25.59 (+0.39) | 3.34 (+0.13) | 2.36 (+0.08) | 719 | 8.8 | 249 | 3.05 | 149 | 1.82 | 8172 | 182.0 | 179.5 | 186.0 | 176.0 |
| 2024-05-13 | 25.2 (+0.53) | 3.21 (+0.21) | 2.28 (-0.1) | 930 | 9.34 | 393 | 3.95 | -188 | 1.89 | 9953 | 179.5 | 175.5 | 184.0 | 173.0 |
| 2024-05-10 | 24.67 (-0.78) | 3.0 (+0.06) | 2.38 (+0.02) | -1616 | 9.23 | 111 | 0.63 | 47 | 0.27 | 17511 | 173.0 | 186.0 | 192.5 | 172.0 |
| 2024-05-09 | 25.45 (+0.89) | 2.94 (+0.25) | 2.36 (0.0) | 1407 | 5.54 | 478 | 1.88 | -3 | 0.01 | 25378 | 182.0 | 179.5 | 192.0 | 179.5 |
| 2024-05-08 | 24.56 (+0.11) | 2.69 (+0.23) | 2.36 (+0.26) | 70 | 0.46 | 431 | 2.84 | 488 | 3.21 | 15196 | 176.0 | 173.0 | 186.0 | 172.5 |
| 2024-05-07 | 24.45 (-0.37) | 2.46 (+0.17) | 2.1 (+0.31) | -745 | 9.81 | 319 | 4.2 | 588 | 7.74 | 7597 | 171.5 | 171.5 | 178.0 | 170.0 |
| 2024-05-06 | 24.82 (-0.15) | 2.29 (0.0) | 1.79 (+0.13) | -375 | 9.23 | 0 | 0.0 | 238 | 5.86 | 4064 | 171.5 | 172.5 | 176.0 | 169.5 |
| 2024-05-03 | 24.97 (-0.03) | 2.29 (0.0) | 1.66 (-0.04) | -76 | 1.91 | 0 | 0.0 | -73 | 1.84 | 3974 | 169.5 | 173.0 | 174.5 | 169.0 |
| 2024-05-02 | 25.0 (-0.46) | 2.29 (0.0) | 1.7 (+0.01) | -887 | 18.93 | 0 | 0.0 | 19 | 0.41 | 4686 | 169.5 | 171.0 | 173.0 | 167.0 |
| 2024-04-30 | 25.46 (-1.27) | 2.29 (0.0) | 1.69 (+0.07) | -2562 | 18.39 | 0 | 0.0 | 129 | 0.93 | 13935 | 174.0 | 169.0 | 176.5 | 167.0 |
| 2024-04-29 | 26.73 (-0.8) | 2.29 (0.0) | 1.62 (+0.07) | -1352 | 22.75 | 0 | 0.0 | 139 | 2.34 | 5944 | 169.0 | 157.5 | 169.0 | 157.5 |
| 2024-04-26 | 27.53 (+0.11) | 2.29 (0.0) | 1.55 (+0.03) | -46 | 2.51 | 0 | 0.0 | 49 | 2.67 | 1835 | 154.0 | 156.0 | 158.5 | 154.0 |
| 2024-04-25 | 27.42 (+0.12) | 2.29 (-0.33) | 1.52 (+0.04) | 239 | 8.66 | -623 | 22.56 | 82 | 2.97 | 2761 | 155.5 | 156.5 | 156.5 | 152.0 |
| 2024-04-24 | 27.3 (-0.17) | 2.62 (0.0) | 1.48 (+0.08) | -456 | 18.25 | 0 | 0.0 | 142 | 5.68 | 2499 | 159.5 | 160.0 | 162.0 | 156.0 |
| 2024-04-23 | 27.47 (+0.04) | 2.62 (0.0) | 1.4 (+0.03) | -37 | 1.65 | 0 | 0.0 | 57 | 2.55 | 2239 | 154.0 | 153.5 | 156.5 | 152.0 |
| 2024-04-22 | 27.43 (+0.47) | 2.62 (-0.29) | 1.37 (+0.05) | 900 | 24.99 | -570 | 15.83 | 91 | 2.53 | 3601 | 152.0 | 158.0 | 158.5 | 149.5 |
| 2024-04-19 | 26.96 (+0.58) | 2.91 (0.0) | 1.32 (-0.1) | 1098 | 25.06 | 0 | 0.0 | -175 | 3.99 | 4382 | 156.5 | 160.5 | 162.0 | 151.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 26.38 (+0.22) | 2.91 (0.0) | 1.42 (-0.07) | 412 | 12.5 | 7 | 0.21 | -130 | 3.94 | 3296 | 160.0 | 160.5 | 164.0 | 159.5 |
| 2024-04-17 | 26.16 (+0.09) | 2.91 (-0.13) | 1.49 (-0.58) | 156 | 3.08 | -247 | 4.88 | -1104 | 21.8 | 5064 | 159.5 | 165.5 | 166.5 | 159.0 |
| 2024-04-16 | 26.07 (+1.36) | 3.04 (-0.32) | 2.07 (-0.61) | 2547 | 37.71 | -597 | 8.84 | -1146 | 16.97 | 6754 | 163.0 | 169.5 | 169.5 | 157.0 |
| 2024-04-15 | 24.71 (+0.49) | 3.36 (-0.15) | 2.68 (+0.01) | 924 | 23.81 | -296 | 7.63 | 17 | 0.44 | 3881 | 170.5 | 173.5 | 177.5 | 169.0 |
| 2024-04-12 | 24.22 (-0.26) | 3.51 (-0.05) | 2.67 (-0.06) | -487 | 8.67 | -88 | 1.57 | -98 | 1.75 | 5614 | 175.0 | 180.0 | 182.5 | 174.0 |
| 2024-04-11 | 24.48 (-0.01) | 3.56 (0.0) | 2.73 (-0.01) | -19 | 1.12 | 0 | 0.0 | -26 | 1.53 | 1695 | 178.5 | 177.0 | 179.0 | 176.0 |
| 2024-04-10 | 24.49 (-0.14) | 3.56 (+0.05) | 2.74 (-0.08) | -244 | 4.12 | 91 | 1.54 | -157 | 2.65 | 5925 | 177.0 | 181.5 | 183.0 | 176.0 |
| 2024-04-09 | 24.63 (-0.06) | 3.51 (-0.2) | 2.82 (-0.01) | -105 | 1.98 | -377 | 7.09 | -17 | 0.32 | 5315 | 178.0 | 181.0 | 181.0 | 172.0 |
| 2024-04-08 | 24.69 (+0.27) | 3.71 (-0.03) | 2.83 (+0.13) | 508 | 9.58 | -58 | 1.09 | 258 | 4.87 | 5300 | 181.0 | 177.5 | 182.0 | 173.5 |
| 2024-04-03 | 24.42 (-0.22) | 3.74 (-0.04) | 2.7 (+0.05) | -425 | 7.18 | -62 | 1.05 | 77 | 1.3 | 5916 | 176.0 | 172.5 | 181.0 | 171.5 |
| 2024-04-02 | 24.64 (+1.03) | 3.78 (-1.04) | 2.65 (-0.04) | 2059 | 19.93 | -1958 | 18.95 | -67 | 0.65 | 10332 | 174.0 | 176.5 | 178.5 | 169.0 |
| 2024-04-01 | 23.61 (+1.48) | 4.82 (-1.68) | 2.69 (+0.01) | 2731 | 17.56 | -3156 | 20.29 | 28 | 0.18 | 15552 | 177.5 | 185.0 | 186.5 | 169.5 |
| 2024-03-29 | 22.13 (-1.01) | 6.5 (-0.35) | 2.68 (+0.05) | -1907 | 11.01 | -667 | 3.85 | 89 | 0.51 | 17315 | 185.5 | 180.0 | 193.0 | 178.0 |
| 2024-03-28 | 23.14 (-0.29) | 6.85 (-0.99) | 2.63 (+0.05) | -558 | 4.24 | -1852 | 14.08 | 85 | 0.65 | 13157 | 180.0 | 179.5 | 187.5 | 175.5 |
| 2024-03-27 | 23.43 (-0.41) | 7.84 (-0.91) | 2.58 (+0.06) | -778 | 4.5 | -1711 | 9.9 | 118 | 0.68 | 17285 | 179.5 | 197.0 | 197.0 | 177.5 |
| 2024-03-26 | 23.84 (-0.91) | 8.75 (-0.49) | 2.52 (+0.19) | -1727 | 14.17 | -918 | 7.53 | 347 | 2.85 | 12186 | 197.0 | 215.5 | 218.5 | 197.0 |
| 2024-03-25 | 24.75 (+0.17) | 9.24 (+0.01) | 2.33 (+0.06) | 474 | 12.6 | 25 | 0.66 | 121 | 3.22 | 3762 | 218.5 | 208.0 | 220.5 | 208.0 |
| 2024-03-22 | 24.58 (-0.05) | 9.23 (-0.16) | 2.27 (+0.1) | -89 | 5.18 | -304 | 17.68 | 194 | 11.29 | 1719 | 206.5 | 203.5 | 207.5 | 199.0 |
| 2024-03-21 | 24.63 (+0.08) | 9.39 (-0.22) | 2.17 (+0.05) | 131 | 8.25 | -420 | 26.45 | 91 | 5.73 | 1588 | 204.5 | 196.5 | 204.5 | 196.5 |
| 2024-03-20 | 24.55 (-0.07) | 9.61 (-0.06) | 2.12 (-0.18) | -116 | 7.41 | -102 | 6.52 | -348 | 22.24 | 1565 | 195.5 | 204.0 | 204.0 | 195.5 |
| 2024-03-19 | 24.62 (-0.16) | 9.67 (0.0) | 2.3 (+0.01) | -365 | 24.5 | 0 | 0.0 | 24 | 1.61 | 1490 | 202.5 | 206.0 | 207.0 | 202.0 |
| 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 | 24.78 (-0.01) | 9.67 (0.0) | 2.29 (0.0) | -41 | 2.81 | 0 | 0.0 | 3 | 0.21 | 1458 | 206.0 | 202.5 | 206.0 | 200.0 |
| 2024-03-15 | 24.79 (-0.16) | 9.67 (0.0) | 2.29 (+0.03) | -157 | 7.86 | -2 | 0.1 | 61 | 3.05 | 1998 | 199.0 | 196.0 | 207.0 | 195.5 |
| 2024-03-14 | 24.95 (+0.38) | 9.67 (0.0) | 2.26 (-0.07) | 714 | 35.7 | -1 | 0.05 | -137 | 6.85 | 2000 | 199.0 | 195.5 | 203.0 | 191.0 |
| 2024-03-13 | 24.57 (+0.21) | 9.67 (-0.31) | 2.33 (-0.01) | 448 | 16.68 | -580 | 21.59 | -9 | 0.34 | 2686 | 193.5 | 202.0 | 202.5 | 191.0 |
| 2024-03-12 | 24.36 (-0.04) | 9.98 (0.0) | 2.34 (-0.01) | -92 | 5.37 | 0 | 0.0 | -25 | 1.46 | 1714 | 201.0 | 202.0 | 204.0 | 200.5 |
| 2024-03-11 | 24.4 (+0.07) | 9.98 (0.0) | 2.35 (-0.01) | 179 | 6.29 | -1 | 0.04 | -18 | 0.63 | 2848 | 203.5 | 192.0 | 205.0 | 192.0 |
| 2024-03-08 | 24.33 (-0.03) | 9.98 (-0.16) | 2.36 (+0.17) | 20 | 0.41 | -299 | 6.07 | 325 | 6.6 | 4927 | 198.0 | 219.5 | 219.5 | 198.0 |
| 2024-03-07 | 24.36 (-0.99) | 10.14 (-0.06) | 2.19 (+0.05) | -1936 | 5.15 | -113 | 0.3 | 74 | 0.2 | 37599 | 220.0 | 220.5 | 236.0 | 205.5 |
| 2024-03-06 | 25.35 (+0.49) | 10.2 (-0.01) | 2.14 (+0.04) | 874 | 3.87 | -21 | 0.09 | 78 | 0.35 | 22567 | 218.5 | 222.0 | 228.0 | 216.0 |
| 2024-03-05 | 24.86 (+0.98) | 10.21 (+0.76) | 2.1 (-0.55) | 1813 | 5.21 | 1419 | 4.08 | -1028 | 2.95 | 34805 | 224.0 | 207.5 | 224.0 | 207.5 |
| 2024-03-04 | 23.88 (+1.04) | 9.45 (+0.64) | 2.65 (-0.71) | 1835 | 5.91 | 1204 | 3.88 | -1331 | 4.29 | 31030 | 204.0 | 187.5 | 204.0 | 186.5 |
| 2024-03-01 | 22.84 (+0.54) | 8.81 (+0.29) | 3.36 (+0.72) | 917 | 3.61 | 551 | 2.17 | 1355 | 5.33 | 25414 | 185.5 | 169.0 | 185.5 | 169.0 |
| 2024-02-29 | 22.3 (-0.15) | 8.52 (+0.13) | 2.64 (+0.19) | -190 | 2.88 | 246 | 3.73 | 357 | 5.42 | 6590 | 169.0 | 162.5 | 171.0 | 160.5 |
| 2024-02-27 | 22.45 (-0.28) | 8.39 (+0.01) | 2.45 (-0.02) | -541 | 9.81 | 10 | 0.18 | -35 | 0.63 | 5513 | 163.0 | 166.0 | 170.0 | 161.5 |
| 2024-02-26 | 22.73 (+0.17) | 8.38 (+0.05) | 2.47 (-0.07) | 346 | 11.54 | 94 | 3.13 | -142 | 4.73 | 2999 | 164.0 | 165.5 | 167.0 | 163.0 |
| 2024-02-23 | 22.56 (+0.06) | 8.33 (-0.19) | 2.54 (-0.07) | 122 | 3.06 | -362 | 9.07 | -127 | 3.18 | 3991 | 166.0 | 172.0 | 172.5 | 165.5 |
| 2024-02-22 | 22.5 (+0.88) | 8.52 (-0.01) | 2.61 (-0.04) | 1539 | 10.57 | -2 | 0.01 | -83 | 0.57 | 14564 | 169.5 | 169.5 | 173.0 | 164.5 |
| 2024-02-21 | 21.62 (-2.15) | 8.53 (+0.25) | 2.65 (+0.29) | -3670 | 20.07 | 461 | 2.52 | 545 | 2.98 | 18283 | 169.0 | 158.0 | 170.5 | 155.5 |
| 2024-02-20 | 23.77 (-0.98) | 8.28 (+0.02) | 2.36 (-0.28) | -1589 | 12.42 | 28 | 0.22 | -527 | 4.12 | 12796 | 157.0 | 157.5 | 162.0 | 156.5 |
| 2024-02-19 | 24.75 (+0.57) | 8.26 (-0.33) | 2.64 (-0.16) | 1289 | 8.69 | -617 | 4.16 | -301 | 2.03 | 14829 | 161.0 | 168.0 | 170.5 | 161.0 |
| 2024-02-16 | 24.18 (+0.23) | 8.59 (+0.15) | 2.8 (+0.09) | 395 | 3.13 | 278 | 2.2 | 170 | 1.35 | 12615 | 178.5 | 186.0 | 186.5 | 177.5 |
| 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 | 23.95 (+0.55) | 8.44 (0.0) | 2.71 (+0.43) | 785 | 3.8 | 7 | 0.03 | 812 | 3.93 | 20670 | 187.5 | 181.0 | 187.5 | 172.5 |
| 2024-02-05 | 23.4 (-0.19) | 8.44 (+0.28) | 2.28 (-0.08) | -296 | 0.89 | 530 | 1.59 | -149 | 0.45 | 33405 | 177.5 | 176.5 | 184.5 | 170.5 |
| 2024-02-02 | 23.59 (-0.2) | 8.16 (+1.86) | 2.36 (-0.31) | -425 | 1.01 | 3488 | 8.29 | -575 | 1.37 | 42056 | 174.5 | 169.5 | 179.0 | 167.0 |
| 2024-02-01 | 23.79 (+0.09) | 6.3 (+1.4) | 2.67 (+1.01) | 243 | 0.83 | 2633 | 8.98 | 1896 | 6.47 | 29311 | 163.5 | 149.5 | 163.5 | 148.5 |
| 2024-01-31 | 23.7 (-1.0) | 4.9 (+0.61) | 1.66 (+0.47) | -2047 | 10.3 | 1140 | 5.74 | 879 | 4.42 | 19873 | 149.0 | 140.0 | 150.0 | 137.5 |
| 2024-01-30 | 24.7 (+0.02) | 4.29 (+0.01) | 1.19 (+0.07) | 79 | 0.74 | 22 | 0.21 | 134 | 1.26 | 10669 | 141.0 | 143.0 | 146.5 | 139.0 |
| 2024-01-29 | 24.68 (-1.02) | 4.28 (+0.13) | 1.12 (+0.31) | -2125 | 10.54 | 248 | 1.23 | 589 | 2.92 | 20158 | 145.0 | 138.5 | 148.0 | 136.0 |
| 2024-01-26 | 25.7 (-0.06) | 4.15 (+0.05) | 0.81 (+0.12) | -212 | 1.9 | 103 | 0.92 | 223 | 2.0 | 11169 | 137.0 | 136.5 | 140.0 | 135.0 |
| 2024-01-25 | 25.76 (+0.69) | 4.1 (+0.27) | 0.69 (+0.22) | 1223 | 5.88 | 490 | 2.36 | 415 | 2.0 | 20799 | 137.5 | 132.5 | 139.5 | 130.5 |
| 2024-01-24 | 25.07 (-0.43) | 3.83 (+0.03) | 0.47 (+0.08) | -804 | 23.39 | 59 | 1.72 | 147 | 4.28 | 3438 | 127.0 | 121.0 | 127.0 | 121.0 |
| 2024-01-23 | 25.5 (-0.38) | 3.8 (+0.1) | 0.39 (+0.02) | -730 | 41.67 | 185 | 10.56 | 32 | 1.83 | 1752 | 121.0 | 120.0 | 122.5 | 120.0 |
| 2024-01-22 | 25.88 (+0.07) | 3.7 (-0.79) | 0.37 (+0.01) | 49 | 3.07 | 0 | 0.0 | 27 | 1.69 | 1594 | 120.0 | 121.0 | 121.5 | 119.0 |
| 2024-01-19 | 25.81 (+0.16) | 4.49 (-0.01) | 0.36 (+0.01) | 312 | 17.71 | -30 | 1.7 | 8 | 0.45 | 1762 | 120.5 | 121.5 | 122.5 | 119.0 |
| 2024-01-18 | 25.65 (-0.19) | 4.5 (0.0) | 0.35 (0.0) | -345 | 16.24 | 2 | 0.09 | 9 | 0.42 | 2124 | 120.0 | 124.0 | 124.5 | 120.0 |
| 2024-01-17 | 25.84 (-0.07) | 4.5 (0.0) | 0.35 (-0.05) | -77 | 2.92 | 4 | 0.15 | -99 | 3.75 | 2637 | 124.0 | 126.0 | 127.0 | 122.5 |
| 2024-01-16 | 25.91 (-0.42) | 4.5 (+0.19) | 0.4 (-0.05) | -723 | 21.08 | 363 | 10.58 | -88 | 2.57 | 3430 | 126.5 | 126.5 | 128.5 | 125.5 |
| 2024-01-15 | 26.33 (+0.03) | 4.31 (+0.49) | 0.45 (+0.1) | 30 | 0.54 | 911 | 16.38 | 184 | 3.31 | 5562 | 127.0 | 122.0 | 130.0 | 121.5 |
| 2024-01-12 | 26.3 (-0.17) | 3.82 (0.0) | 0.35 (0.0) | -251 | 14.01 | 1 | 0.06 | -7 | 0.39 | 1791 | 120.5 | 123.0 | 124.0 | 120.5 |
| 2024-01-11 | 26.47 (-0.16) | 3.82 (0.0) | 0.35 (-0.01) | -274 | 10.28 | 5 | 0.19 | -7 | 0.26 | 2665 | 123.0 | 123.0 | 125.5 | 122.5 |
| 2024-01-10 | 26.63 (-0.19) | 3.82 (-0.04) | 0.36 (+0.01) | -335 | 15.62 | -83 | 3.87 | 7 | 0.33 | 2145 | 124.0 | 122.5 | 125.0 | 121.5 |
| 2024-01-09 | 26.82 (-0.01) | 3.86 (+0.2) | 0.35 (+0.02) | -35 | 1.41 | 384 | 15.43 | 47 | 1.89 | 2488 | 123.5 | 123.5 | 124.5 | 120.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 26.83 (-0.62) | 3.66 (+0.45) | 0.33 (+0.03) | -1056 | 20.5 | 834 | 16.19 | 43 | 0.83 | 5152 | 122.0 | 121.0 | 127.0 | 121.0 |
| 2024-01-05 | 27.45 (-0.2) | 3.21 (+0.15) | 0.3 (-0.01) | -385 | 21.44 | 290 | 16.15 | -10 | 0.56 | 1796 | 120.5 | 120.0 | 123.0 | 120.0 |
| 2024-01-04 | 27.65 (+0.07) | 3.06 (0.0) | 0.31 (0.0) | 151 | 6.61 | 4 | 0.18 | -1 | 0.04 | 2283 | 120.0 | 122.0 | 123.5 | 119.5 |
| 2024-01-03 | 27.58 (-0.14) | 3.06 (+0.2) | 0.31 (0.0) | -324 | 12.65 | 375 | 14.64 | -6 | 0.23 | 2562 | 122.5 | 122.0 | 125.0 | 120.5 |
| 2024-01-02 | 27.72 (+0.17) | 2.86 (-0.08) | 0.31 (0.0) | 274 | 11.54 | -162 | 6.82 | 7 | 0.29 | 2374 | 123.0 | 123.5 | 125.0 | 121.5 |
| 2023-12-29 | 27.55 (+0.07) | 2.94 (-0.09) | 0.31 (-0.09) | 88 | 1.06 | -168 | 2.02 | -165 | 1.99 | 8303 | 123.5 | 129.0 | 129.0 | 122.5 |
| 2023-12-28 | 27.48 (-0.97) | 3.03 (+0.04) | 0.4 (-0.03) | -1916 | 6.55 | 78 | 0.27 | -62 | 0.21 | 29243 | 129.0 | 137.0 | 139.5 | 128.5 |
| 2023-12-27 | 28.45 (+0.85) | 2.99 (+0.1) | 0.43 (+0.08) | 1629 | 11.99 | 189 | 1.39 | 146 | 1.07 | 13584 | 133.5 | 122.0 | 133.5 | 121.5 |
| 2023-12-26 | 27.6 (-0.75) | 2.89 (+0.06) | 0.35 (+0.02) | -1484 | 21.69 | 122 | 1.78 | 33 | 0.48 | 6842 | 121.5 | 121.5 | 124.0 | 119.0 |
| 2023-12-25 | 28.35 (-0.81) | 2.83 (+0.07) | 0.33 (+0.01) | -1516 | 33.29 | 130 | 2.85 | 23 | 0.51 | 4554 | 119.5 | 119.0 | 121.5 | 117.0 |
| 2023-12-22 | 29.16 (-0.09) | 2.76 (0.0) | 0.32 (-0.01) | -139 | 13.19 | 2 | 0.19 | -13 | 1.23 | 1054 | 114.5 | 115.0 | 115.5 | 113.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 24.34 (+3.69) | 5.42 (-1.68) | 1.89 (-0.06) | 7149 | 15.95 | -3305 | 7.37 | -110 | 0.25 | 44835 | 211.0 | 195.0 | 213.0 | 175.0 |
| 2024-12-13 | 20.65 (-0.04) | 7.1 (-0.15) | 1.95 (+0.01) | 308 | 2.33 | -280 | 2.12 | 3 | 0.02 | 13212 | 192.5 | 202.5 | 204.5 | 189.5 |
| 2024-12-06 | 20.69 (-0.06) | 7.25 (+0.4) | 1.94 (+0.16) | -529 | 1.23 | 780 | 1.81 | 322 | 0.75 | 43052 | 203.0 | 195.5 | 216.0 | 192.0 |
| 2024-11-29 | 20.75 (+0.26) | 6.85 (+0.07) | 1.78 (-0.08) | 493 | 3.58 | 133 | 0.97 | -149 | 1.08 | 13771 | 193.5 | 197.0 | 199.0 | 181.0 |
| 2024-11-22 | 20.49 (-0.75) | 6.78 (+1.32) | 1.86 (+0.71) | -1680 | 6.7 | 2595 | 10.34 | 1377 | 5.49 | 25085 | 195.0 | 181.5 | 201.0 | 178.0 |
| 2024-11-15 | 21.24 (+1.33) | 5.46 (+0.06) | 1.15 (+0.3) | 2075 | 6.9 | 114 | 0.38 | 589 | 1.96 | 30069 | 180.0 | 176.0 | 192.5 | 165.0 |
| 2024-11-08 | 19.91 (-0.66) | 5.4 (-0.13) | 0.85 (-0.06) | -664 | 7.1 | -262 | 2.8 | -110 | 1.18 | 9354 | 176.5 | 178.5 | 185.5 | 172.5 |
| 2024-11-01 | 20.57 (+0.28) | 5.53 (-0.22) | 0.91 (-0.11) | 857 | 10.94 | -429 | 5.48 | -215 | 2.75 | 7832 | 178.5 | 181.0 | 184.5 | 171.5 |
| 2024-10-25 | 20.29 (-0.28) | 5.75 (-0.69) | 1.02 (-0.16) | -904 | 7.37 | -300 | 2.44 | -309 | 2.52 | 12274 | 180.5 | 186.5 | 192.5 | 180.5 |
| 2024-10-18 | 20.57 (-0.24) | 6.44 (-1.12) | 1.18 (-0.07) | -361 | 1.89 | -2198 | 11.51 | -149 | 0.78 | 19104 | 185.5 | 192.5 | 193.0 | 180.0 |
| 2024-10-11 | 20.81 (-0.34) | 7.56 (-0.15) | 1.25 (-0.01) | -995 | 11.75 | -288 | 3.4 | -17 | 0.2 | 8467 | 192.5 | 190.0 | 193.0 | 185.0 |
| 2024-10-04 | 21.15 (-1.19) | 7.71 (-0.53) | 1.26 (-0.35) | -2629 | 19.66 | -1031 | 7.71 | -685 | 5.12 | 13369 | 187.0 | 203.0 | 205.5 | 187.0 |
| 2024-09-27 | 22.34 (-0.05) | 8.24 (-0.78) | 1.61 (-0.1) | 809 | 3.4 | -803 | 3.38 | -67 | 0.28 | 23791 | 203.0 | 209.5 | 219.0 | 200.0 |
| 2024-09-20 | 22.39 (-0.5) | 9.02 (-0.09) | 1.71 (+0.12) | -836 | 2.78 | -177 | 0.59 | 224 | 0.75 | 30025 | 209.0 | 198.0 | 219.0 | 190.5 |
| 2024-09-13 | 22.89 (-0.56) | 9.11 (-1.01) | 1.59 (+0.07) | -846 | 3.57 | -1891 | 7.98 | 149 | 0.63 | 23699 | 197.5 | 199.5 | 208.5 | 192.0 |
| 2024-09-06 | 23.45 (-1.22) | 10.12 (-0.21) | 1.52 (-0.21) | -1701 | 7.12 | -404 | 1.69 | -403 | 1.69 | 23905 | 199.5 | 226.0 | 227.5 | 194.0 |
| 2024-08-30 | 24.67 (-1.62) | 10.33 (-0.04) | 1.73 (-0.15) | -2569 | 7.31 | -66 | 0.19 | -281 | 0.8 | 35123 | 226.0 | 233.0 | 234.0 | 214.5 |
| 2024-08-23 | 26.29 (+3.12) | 10.37 (-0.32) | 1.88 (-0.94) | 5367 | 14.73 | -598 | 1.64 | -1778 | 4.88 | 36428 | 230.0 | 227.5 | 234.5 | 214.0 |
| 2024-08-16 | 23.17 (-0.04) | 10.69 (+0.36) | 2.82 (+0.49) | -202 | 0.49 | 679 | 1.64 | 927 | 2.24 | 41296 | 227.0 | 211.0 | 233.0 | 204.0 |
| 2024-08-09 | 23.21 (+1.13) | 10.33 (+0.8) | 2.33 (-0.57) | 536 | 0.82 | 1502 | 2.3 | -1073 | 1.64 | 65336 | 207.5 | 186.5 | 216.0 | 179.5 |
| 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 | 22.08 (-0.27) | 9.53 (-0.5) | 2.9 (-0.05) | -564 | 0.99 | -937 | 1.65 | -86 | 0.15 | 56847 | 198.0 | 236.0 | 240.0 | 197.5 |
| 2024-07-26 | 22.35 (+0.81) | 10.03 (-0.13) | 2.95 (-0.46) | 1451 | 3.48 | 1467 | 3.51 | -875 | 2.1 | 41743 | 230.5 | 221.0 | 244.0 | 213.0 |
| 2024-07-19 | 21.54 (-0.08) | 10.16 (+1.87) | 3.41 (+0.2) | -662 | 1.84 | 3527 | 9.79 | 380 | 1.05 | 36027 | 236.5 | 224.5 | 244.0 | 219.5 |
| 2024-07-12 | 21.62 (-0.99) | 8.29 (-0.24) | 3.21 (+0.16) | -1600 | 5.06 | -460 | 1.45 | 306 | 0.97 | 31647 | 223.0 | 219.0 | 232.0 | 210.0 |
| 2024-07-05 | 22.61 (-2.01) | 8.53 (-0.51) | 3.05 (-0.24) | -2775 | 5.91 | -957 | 2.04 | -449 | 0.96 | 46923 | 218.5 | 243.5 | 244.0 | 209.5 |
| 2024-06-28 | 24.62 (-1.23) | 9.04 (+2.6) | 3.29 (-0.18) | -2801 | 6.2 | 4890 | 10.82 | -347 | 0.77 | 45189 | 245.0 | 231.0 | 245.5 | 216.5 |
| 2024-06-21 | 25.85 (-0.46) | 6.44 (-1.82) | 3.47 (+1.02) | -319 | 0.45 | -3423 | 4.88 | 1925 | 2.74 | 70192 | 231.0 | 262.0 | 265.5 | 221.0 |
| 2024-06-14 | 26.31 (+0.67) | 8.26 (+0.06) | 2.45 (-0.11) | 1371 | 2.24 | 118 | 0.19 | -209 | 0.34 | 61154 | 266.0 | 235.5 | 273.5 | 230.5 |
| 2024-06-07 | 25.64 (-0.52) | 8.2 (+1.74) | 2.56 (-0.47) | -315 | 0.32 | 3261 | 3.26 | -895 | 0.9 | 99880 | 233.5 | 197.5 | 239.0 | 195.5 |
| 2024-05-31 | 26.16 (+0.05) | 6.46 (+0.09) | 3.03 (+0.04) | -39 | 0.11 | 164 | 0.47 | 88 | 0.25 | 34871 | 198.0 | 199.5 | 200.0 | 184.0 |
| 2024-05-24 | 26.11 (+1.24) | 6.37 (+2.47) | 2.99 (+0.23) | 1589 | 2.21 | 4644 | 6.45 | 429 | 0.6 | 72012 | 199.0 | 192.5 | 209.5 | 189.5 |
| 2024-05-17 | 24.87 (+0.2) | 3.9 (+0.9) | 2.76 (+0.38) | 671 | 1.37 | 1690 | 3.45 | 705 | 1.44 | 49050 | 188.5 | 175.5 | 190.5 | 173.0 |
| 2024-05-10 | 24.67 (-0.3) | 3.0 (+0.71) | 2.38 (+0.72) | -1259 | 1.81 | 1339 | 1.92 | 1358 | 1.95 | 69749 | 173.0 | 172.5 | 192.5 | 169.5 |
| 2024-05-03 | 24.97 (-2.56) | 2.29 (0.0) | 1.66 (+0.11) | -4877 | 17.09 | 0 | 0.0 | 214 | 0.75 | 28541 | 169.5 | 157.5 | 176.5 | 157.5 |
| 2024-04-26 | 27.53 (+0.57) | 2.29 (-0.62) | 1.55 (+0.23) | 600 | 4.64 | -1193 | 9.22 | 421 | 3.25 | 12938 | 154.0 | 158.0 | 162.0 | 149.5 |
| 2024-04-19 | 26.96 (+2.74) | 2.91 (-0.6) | 1.32 (-1.35) | 5137 | 21.97 | -1133 | 4.85 | -2538 | 10.86 | 23379 | 156.5 | 173.5 | 177.5 | 151.0 |
| 2024-04-12 | 24.22 (-0.2) | 3.51 (-0.23) | 2.67 (-0.03) | -347 | 1.45 | -432 | 1.81 | -40 | 0.17 | 23851 | 175.0 | 177.5 | 183.0 | 172.0 |
| 2024-04-03 | 24.42 (+2.29) | 3.74 (-2.76) | 2.7 (+0.02) | 4365 | 13.73 | -5176 | 16.28 | 38 | 0.12 | 31801 | 176.0 | 185.0 | 186.5 | 169.0 |
| 2024-03-29 | 22.13 (-2.45) | 6.5 (-2.73) | 2.68 (+0.41) | -4496 | 7.06 | -5123 | 8.04 | 760 | 1.19 | 63707 | 185.5 | 208.0 | 220.5 | 175.5 |
| 2024-03-22 | 24.58 (-0.21) | 9.23 (-0.44) | 2.27 (-0.02) | -480 | 6.14 | -826 | 10.56 | -36 | 0.46 | 7821 | 206.5 | 202.5 | 207.5 | 195.5 |
| 2024-03-15 | 24.79 (+0.46) | 9.67 (-0.31) | 2.29 (-0.07) | 1092 | 9.71 | -584 | 5.19 | -128 | 1.14 | 11248 | 199.0 | 192.0 | 207.0 | 191.0 |
| 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 | |||
| 2024-03-08 | 24.33 (+1.49) | 9.98 (+1.17) | 2.36 (-1.0) | 2606 | 1.99 | 2190 | 1.67 | -1882 | 1.44 | 130931 | 198.0 | 187.5 | 236.0 | 186.5 |
| 2024-03-01 | 22.84 (+0.28) | 8.81 (+0.48) | 3.36 (+0.82) | 532 | 1.31 | 901 | 2.22 | 1535 | 3.79 | 40517 | 185.5 | 165.5 | 185.5 | 160.5 |
| 2024-02-23 | 22.56 (-1.62) | 8.33 (-0.26) | 2.54 (-0.26) | -2309 | 3.58 | -492 | 0.76 | -493 | 0.76 | 64465 | 166.0 | 168.0 | 173.0 | 155.5 |
| 2024-02-16 | 24.18 (+0.78) | 8.59 (+0.15) | 2.8 (+0.52) | 1180 | 3.55 | 285 | 0.86 | 982 | 2.95 | 33285 | 178.5 | 181.0 | 187.5 | 172.5 |
| 2024-02-05 | 23.4 (-0.19) | 8.44 (+0.28) | 2.28 (-0.08) | -296 | 0.89 | 530 | 1.59 | -149 | 0.45 | 33405 | 177.5 | 176.5 | 184.5 | 170.5 |
| 2024-02-02 | 23.59 (-2.11) | 8.16 (+4.01) | 2.36 (+1.55) | -4275 | 3.5 | 7531 | 6.17 | 2923 | 2.39 | 122069 | 174.5 | 138.5 | 179.0 | 136.0 |
| 2024-01-26 | 25.7 (-0.11) | 4.15 (-0.34) | 0.81 (+0.45) | -474 | 1.22 | 837 | 2.16 | 844 | 2.18 | 38755 | 137.0 | 121.0 | 140.0 | 119.0 |
| 2024-01-19 | 25.81 (-0.49) | 4.49 (+0.67) | 0.36 (+0.01) | -803 | 5.18 | 1250 | 8.06 | 14 | 0.09 | 15516 | 120.5 | 122.0 | 130.0 | 119.0 |
| 2024-01-12 | 26.3 (-1.15) | 3.82 (+0.61) | 0.35 (+0.05) | -1951 | 13.7 | 1141 | 8.01 | 83 | 0.58 | 14243 | 120.5 | 121.0 | 127.0 | 120.0 |
| 2024-01-05 | 27.45 (-0.1) | 3.21 (+0.27) | 0.3 (-0.01) | -284 | 3.15 | 507 | 5.62 | -10 | 0.11 | 9017 | 120.5 | 123.5 | 125.0 | 119.5 |
| 2023-12-29 | 27.55 (-1.61) | 2.94 (+0.18) | 0.31 (-0.01) | -3199 | 5.12 | 351 | 0.56 | -25 | 0.04 | 62528 | 123.5 | 119.0 | 139.5 | 117.0 |
| 2023-12-22 | 29.16 (+2.46) | 2.76 (-1.11) | 0.32 (-0.22) | 4682 | 34.57 | -2099 | 15.5 | -412 | 3.04 | 13543 | 114.5 | 121.5 | 122.0 | 112.5 |
| 2023-12-15 | 26.7 (+0.52) | 3.87 (+0.24) | 0.54 (+0.03) | 1065 | 6.42 | 453 | 2.73 | 66 | 0.4 | 16584 | 122.5 | 125.0 | 128.5 | 119.0 |
| 2023-12-08 | 26.18 (-0.1) | 3.63 (+0.19) | 0.51 (0.0) | -341 | 2.79 | 372 | 3.04 | -7 | 0.06 | 12227 | 125.5 | 124.5 | 127.0 | 122.0 |
| 2023-12-01 | 26.28 (+0.2) | 3.44 (+0.09) | 0.51 (+0.01) | 839 | 4.87 | 154 | 0.89 | 10 | 0.06 | 17213 | 124.0 | 123.0 | 128.5 | 120.5 |
| 2023-11-24 | 26.08 (+2.79) | 3.35 (-0.53) | 0.5 (-0.14) | 5703 | 14.67 | -996 | 2.56 | -248 | 0.64 | 38877 | 123.0 | 131.5 | 132.5 | 119.5 |
| 2023-11-17 | 23.29 (+0.95) | 3.88 (+0.94) | 0.64 (0.0) | 1918 | 3.53 | 1770 | 3.25 | 1 | 0.0 | 54388 | 131.0 | 114.5 | 131.5 | 110.0 |
| 2023-11-10 | 22.34 (+1.27) | 2.94 (+1.38) | 0.64 (+0.29) | 1393 | 2.28 | 2591 | 4.25 | 531 | 0.87 | 61024 | 112.0 | 98.0 | 115.0 | 96.6 |
| 2023-11-03 | 21.07 (-0.45) | 1.56 (+0.32) | 0.35 (+0.03) | -913 | 6.9 | 598 | 4.52 | 60 | 0.45 | 13225 | 97.1 | 92.4 | 99.2 | 90.0 |
| 2023-10-27 | 21.52 (+0.27) | 1.24 (+0.49) | 0.32 (+0.07) | 537 | 5.02 | 395 | 3.69 | 130 | 1.21 | 10705 | 92.3 | 91.0 | 94.7 | 90.6 |
| 2023-10-20 | 21.25 (+0.68) | 0.75 (+0.47) | 0.25 (-0.02) | 1171 | 5.42 | 878 | 4.06 | -33 | 0.15 | 21602 | 91.9 | 85.3 | 93.7 | 85.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 20.57 (+0.84) | 0.28 (+0.11) | 0.27 (+0.01) | 1717 | 51.01 | 209 | 6.21 | 12 | 0.36 | 3366 | 84.2 | 82.7 | 84.5 | 82.0 |
| 2023-10-06 | 19.73 (+0.35) | 0.17 (0.0) | 0.26 (-0.01) | 689 | 20.78 | 0 | 0.0 | -13 | 0.39 | 3315 | 81.5 | 80.3 | 82.2 | 79.6 |
| 2023-09-28 | 19.38 (-0.08) | 0.17 (0.0) | 0.27 (-0.01) | -127 | 8.0 | 0 | 0.0 | -24 | 1.51 | 1587 | 80.2 | 81.1 | 82.3 | 79.9 |
| 2023-09-22 | 19.46 (+0.02) | 0.17 (0.0) | 0.28 (-0.05) | 66 | 2.29 | 0 | 0.0 | -89 | 3.08 | 2885 | 80.7 | 84.2 | 85.0 | 79.7 |
| 2023-09-15 | 19.44 (+0.22) | 0.17 (0.0) | 0.33 (+0.01) | 530 | 19.67 | 0 | 0.0 | 16 | 0.59 | 2695 | 83.6 | 82.6 | 84.8 | 81.8 |
| 2023-09-08 | 19.22 (+0.04) | 0.17 (0.0) | 0.32 (+0.02) | 125 | 4.6 | -10 | 0.37 | 45 | 1.66 | 2719 | 82.6 | 85.5 | 86.4 | 82.5 |
| 2023-09-01 | 19.18 (+0.19) | 0.17 (-0.01) | 0.3 (+0.01) | 427 | 17.59 | -7 | 0.29 | 11 | 0.45 | 2428 | 85.5 | 80.0 | 86.1 | 80.0 |
| 2023-08-25 | 18.99 (+0.02) | 0.18 (0.0) | 0.29 (0.0) | 57 | 3.52 | 0 | 0.0 | -6 | 0.37 | 1618 | 79.7 | 80.1 | 81.3 | 79.0 |
| 2023-08-18 | 18.97 (-0.09) | 0.18 (+0.01) | 0.29 (-0.02) | -132 | 6.1 | 7 | 0.32 | -23 | 1.06 | 2165 | 80.4 | 83.1 | 83.1 | 79.6 |
| 2023-08-11 | 19.06 (-0.06) | 0.17 (0.0) | 0.31 (-0.01) | -221 | 16.14 | 4 | 0.29 | -29 | 2.12 | 1369 | 83.8 | 83.8 | 86.4 | 83.1 |
| 2023-08-04 | 19.12 (-0.3) | 0.17 (-0.03) | 0.32 (-0.01) | -809 | 45.84 | -49 | 2.78 | -8 | 0.45 | 1765 | 83.6 | 86.1 | 86.1 | 82.6 |
| 2023-07-28 | 19.42 (-0.36) | 0.2 (0.0) | 0.33 (+0.07) | -837 | 23.96 | -3 | 0.09 | 125 | 3.58 | 3493 | 86.1 | 90.5 | 90.8 | 85.0 |
| 2023-07-21 | 19.78 (-0.11) | 0.2 (-0.06) | 0.26 (+0.04) | -140 | 6.29 | -121 | 5.44 | 65 | 2.92 | 2224 | 90.7 | 89.1 | 91.2 | 88.1 |
| 2023-07-14 | 19.89 (-0.06) | 0.26 (-0.05) | 0.22 (-0.02) | -167 | 10.93 | -88 | 5.76 | -36 | 2.36 | 1528 | 89.3 | 89.4 | 89.8 | 87.6 |
| 2023-07-07 | 19.95 (-0.11) | 0.31 (-0.51) | 0.24 (-0.02) | -175 | 11.93 | -318 | 21.68 | -21 | 1.43 | 1467 | 89.2 | 91.0 | 91.0 | 88.7 |
| 2023-06-30 | 20.06 (-0.07) | 0.82 (-0.12) | 0.26 (0.0) | -111 | 8.49 | -228 | 17.43 | -1 | 0.08 | 1308 | 90.4 | 91.2 | 91.2 | 89.6 |
| 2023-06-21 | 20.13 (-0.06) | 0.94 (-0.04) | 0.26 (-0.03) | -89 | 9.93 | -65 | 7.25 | -64 | 7.14 | 896 | 90.4 | 91.9 | 91.9 | 89.9 |
| 2023-06-16 | 20.19 (-0.08) | 0.98 (0.0) | 0.29 (+0.01) | -162 | 9.9 | 0 | 0.0 | 21 | 1.28 | 1637 | 91.0 | 91.2 | 93.2 | 91.0 |
| 2023-06-09 | 20.27 (-0.05) | 0.98 (0.0) | 0.28 (-0.09) | -86 | 4.98 | 0 | 0.0 | -173 | 10.02 | 1726 | 90.8 | 94.2 | 94.3 | 90.6 |
| 2023-06-02 | 20.32 (+0.1) | 0.98 (+0.11) | 0.37 (+0.02) | 76 | 3.62 | 197 | 9.39 | 34 | 1.62 | 2098 | 93.7 | 92.0 | 94.5 | 91.0 |
| 2023-05-26 | 20.22 (+0.2) | 0.87 (0.0) | 0.35 (0.0) | 419 | 21.11 | 0 | 0.0 | -2 | 0.1 | 1985 | 90.9 | 92.5 | 93.3 | 90.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 20.02 (+0.03) | 0.87 (+0.2) | 0.35 (+0.1) | 192 | 3.98 | 385 | 7.99 | 191 | 3.96 | 4820 | 92.6 | 91.4 | 93.7 | 90.4 |
| 2023-05-12 | 19.99 (-0.2) | 0.67 (+0.19) | 0.25 (+0.1) | -377 | 6.81 | 345 | 6.24 | 203 | 3.67 | 5533 | 91.5 | 87.0 | 92.9 | 86.6 |
| 2023-05-05 | 20.19 (-0.07) | 0.48 (0.0) | 0.15 (+0.01) | -128 | 18.91 | 0 | 0.0 | 14 | 2.07 | 677 | 86.5 | 87.4 | 87.8 | 86.2 |
| 2023-04-28 | 20.26 (-0.03) | 0.48 (0.0) | 0.14 (0.0) | -126 | 10.92 | 0 | 0.0 | 4 | 0.35 | 1154 | 87.4 | 87.0 | 88.8 | 85.6 |
| 2023-04-21 | 20.29 (+0.07) | 0.48 (0.0) | 0.14 (-0.02) | 108 | 7.68 | -2 | 0.14 | -52 | 3.7 | 1406 | 86.8 | 89.5 | 90.2 | 86.2 |
| 2023-04-14 | 20.22 (-0.02) | 0.48 (+0.06) | 0.16 (+0.01) | -35 | 1.82 | 115 | 5.99 | 20 | 1.04 | 1920 | 89.7 | 88.2 | 90.4 | 88.2 |
| 2023-04-07 | 20.24 (0.0) | 0.42 (0.0) | 0.15 (+0.02) | -19 | 3.37 | 0 | 0.0 | 48 | 8.53 | 563 | 88.0 | 87.0 | 88.2 | 86.2 |
| 2023-03-31 | 20.24 (+0.02) | 0.42 (-0.01) | 0.13 (-0.08) | 39 | 3.42 | 1 | 0.09 | -154 | 13.49 | 1142 | 87.0 | 87.0 | 87.4 | 85.4 |
| 2023-03-24 | 20.22 (-0.03) | 0.43 (0.0) | 0.21 (+0.01) | -41 | 3.0 | 1 | 0.07 | 11 | 0.8 | 1367 | 87.0 | 85.4 | 87.3 | 85.1 |
| 2023-03-17 | 20.25 (-0.33) | 0.43 (+0.03) | 0.2 (-0.09) | -616 | 33.37 | 60 | 3.25 | -163 | 8.83 | 1846 | 85.2 | 85.1 | 85.8 | 84.1 |
| 2023-03-10 | 20.58 (-0.03) | 0.4 (+0.01) | 0.29 (-0.05) | -180 | 5.94 | 16 | 0.53 | -96 | 3.17 | 3030 | 85.7 | 89.7 | 91.2 | 85.7 |
| 2023-03-03 | 20.61 (-0.03) | 0.39 (0.0) | 0.34 (-0.01) | -34 | 3.43 | 0 | 0.0 | -20 | 2.02 | 990 | 89.0 | 88.8 | 90.4 | 88.5 |
| 2023-02-24 | 20.64 (-0.5) | 0.39 (+0.03) | 0.35 (-0.06) | -849 | 22.35 | 50 | 1.32 | -105 | 2.76 | 3799 | 89.0 | 90.6 | 92.6 | 88.2 |
| 2023-02-17 | 21.14 (+0.05) | 0.36 (0.0) | 0.41 (+0.06) | 81 | 3.25 | 0 | 0.0 | 114 | 4.57 | 2496 | 90.3 | 85.0 | 90.6 | 84.5 |
| 2023-02-10 | 21.09 (+0.01) | 0.36 (0.0) | 0.35 (-0.01) | 38 | 2.03 | 0 | 0.0 | -14 | 0.75 | 1869 | 85.4 | 85.4 | 87.0 | 84.8 |
| 2023-02-03 | 21.08 (-0.16) | 0.36 (0.0) | 0.36 (+0.03) | -296 | 10.44 | 4 | 0.14 | 53 | 1.87 | 2835 | 85.5 | 83.0 | 86.5 | 82.3 |
| 2023-01-17 | 21.24 (+0.01) | 0.36 (0.0) | 0.33 (0.0) | 15 | 4.95 | 0 | 0.0 | -1 | 0.33 | 303 | 82.7 | 81.8 | 83.1 | 81.7 |
| 2023-01-13 | 21.23 (+0.04) | 0.36 (0.0) | 0.33 (+0.01) | 88 | 7.28 | -1 | 0.08 | 13 | 1.08 | 1208 | 81.7 | 83.0 | 83.5 | 81.5 |
| 2023-01-06 | 21.19 (-0.11) | 0.36 (0.0) | 0.32 (+0.06) | -216 | 28.2 | 0 | 0.0 | 123 | 16.06 | 766 | 81.9 | 82.0 | 82.8 | 80.8 |
| 2022-12-30 | 21.3 (-0.11) | 0.36 (+0.13) | 0.26 (0.0) | -184 | 29.25 | 40 | 6.36 | -7 | 1.11 | 629 | 81.6 | 81.0 | 82.8 | 80.2 |
| 2022-12-23 | 21.41 (-0.05) | 0.23 (0.0) | 0.26 (-0.02) | -104 | 11.33 | 2 | 0.22 | -46 | 5.01 | 918 | 80.7 | 80.9 | 81.7 | 80.1 |
| 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 | |||
| 2022-12-16 | 21.46 (-0.4) | 0.23 (0.0) | 0.28 (-0.01) | -698 | 39.93 | -3 | 0.17 | -13 | 0.74 | 1748 | 81.3 | 83.6 | 84.7 | 81.0 |
| 2022-12-09 | 21.86 (+0.53) | 0.23 (+0.01) | 0.29 (-0.01) | -73 | 7.03 | 1 | 0.1 | -24 | 2.31 | 1039 | 83.7 | 85.5 | 86.5 | 82.6 |
| 2022-12-02 | 21.33 (+0.06) | 0.22 (0.0) | 0.3 (-0.01) | 95 | 7.89 | 1 | 0.08 | -20 | 1.66 | 1204 | 85.5 | 83.0 | 85.5 | 82.4 |
| 2022-11-25 | 21.27 (+0.02) | 0.22 (0.0) | 0.31 (-0.01) | 55 | 6.15 | 0 | 0.0 | -28 | 3.13 | 895 | 83.3 | 83.0 | 84.5 | 82.0 |
| 2022-11-18 | 21.25 (-0.14) | 0.22 (0.0) | 0.32 (+0.12) | -230 | 13.03 | 3 | 0.17 | 227 | 12.86 | 1765 | 82.8 | 81.2 | 83.9 | 81.0 |
| 2022-11-11 | 21.39 (+0.06) | 0.22 (0.0) | 0.2 (0.0) | 102 | 3.97 | 2 | 0.08 | 8 | 0.31 | 2572 | 81.2 | 82.1 | 84.7 | 80.3 |
| 2022-11-04 | 21.33 (-0.02) | 0.22 (-0.08) | 0.2 (0.0) | -11 | 0.82 | -143 | 10.64 | 4 | 0.3 | 1344 | 79.1 | 77.7 | 80.0 | 76.8 |
| 2022-10-28 | 21.35 (-0.07) | 0.3 (-0.01) | 0.2 (+0.04) | -93 | 7.76 | -35 | 2.92 | 79 | 6.59 | 1198 | 77.1 | 79.4 | 79.4 | 76.5 |
| 2022-10-21 | 21.42 (-0.23) | 0.31 (0.0) | 0.16 (0.0) | -334 | 12.02 | 0 | 0.0 | -10 | 0.36 | 2779 | 78.4 | 78.6 | 81.2 | 76.3 |
| 2022-10-14 | 21.65 (-0.34) | 0.31 (-0.02) | 0.16 (-0.01) | -749 | 28.54 | -21 | 0.8 | -7 | 0.27 | 2624 | 79.7 | 85.7 | 85.7 | 78.4 |
| 2022-10-07 | 21.99 (-0.06) | 0.33 (-0.1) | 0.17 (+0.01) | -57 | 3.27 | -7 | 0.4 | 7 | 0.4 | 1741 | 88.7 | 89.8 | 91.9 | 87.5 |
| 2022-09-30 | 22.05 (+0.2) | 0.43 (0.0) | 0.16 (0.0) | 405 | 10.74 | 1 | 0.03 | -3 | 0.08 | 3772 | 90.1 | 93.2 | 93.2 | 87.6 |
| 2022-09-23 | 21.85 (+0.24) | 0.43 (+0.07) | 0.16 (-0.01) | 362 | 11.93 | 147 | 4.84 | -7 | 0.23 | 3035 | 93.8 | 91.4 | 94.7 | 90.3 |
| 2022-09-16 | 21.61 (+0.46) | 0.36 (+0.03) | 0.17 (-0.01) | 890 | 32.13 | 51 | 1.84 | -20 | 0.72 | 2770 | 91.4 | 88.6 | 91.9 | 88.2 |
| 2022-09-08 | 21.15 (+0.22) | 0.33 (0.0) | 0.18 (0.0) | 343 | 17.74 | 0 | 0.0 | -3 | 0.16 | 1933 | 88.9 | 89.4 | 89.8 | 86.0 |
| 2022-09-02 | 20.93 (+0.2) | 0.33 (0.0) | 0.18 (-0.01) | 442 | 19.28 | 0 | 0.0 | -29 | 1.27 | 2292 | 88.6 | 86.0 | 88.8 | 85.3 |
| 2022-08-26 | 20.73 (+0.36) | 0.33 (0.0) | 0.19 (-0.01) | 704 | 18.28 | 0 | 0.0 | -20 | 0.52 | 3852 | 87.7 | 87.4 | 88.5 | 84.8 |
| 2022-08-19 | 20.37 (+0.47) | 0.33 (0.0) | 0.2 (-0.08) | 911 | 26.91 | 1 | 0.03 | -149 | 4.4 | 3385 | 87.4 | 86.3 | 88.3 | 85.1 |
| 2022-08-12 | 19.9 (+0.07) | 0.33 (0.0) | 0.28 (+0.04) | 74 | 1.75 | 0 | 0.0 | 75 | 1.77 | 4228 | 85.8 | 80.8 | 86.0 | 80.8 |
| 2022-08-05 | 19.83 (-0.02) | 0.33 (0.0) | 0.24 (-0.01) | -101 | 7.18 | 2 | 0.14 | -15 | 1.07 | 1407 | 80.2 | 80.7 | 81.2 | 78.4 |
| 2022-07-29 | 19.85 (+0.09) | 0.33 (0.0) | 0.25 (0.0) | 174 | 17.33 | 2 | 0.2 | -1 | 0.1 | 1004 | 80.8 | 79.6 | 81.0 | 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 | |||
| 2022-07-22 | 19.76 (+0.14) | 0.33 (0.0) | 0.25 (-0.01) | 162 | 11.07 | 1 | 0.07 | -11 | 0.75 | 1463 | 79.5 | 74.3 | 80.1 | 74.3 |
| 2022-07-15 | 19.62 (-0.16) | 0.33 (0.0) | 0.26 (+0.02) | -218 | 9.96 | -3 | 0.14 | 30 | 1.37 | 2188 | 74.3 | 78.1 | 81.3 | 72.6 |
| 2022-07-08 | 19.78 (-0.18) | 0.33 (0.0) | 0.24 (+0.01) | -134 | 8.96 | 1 | 0.07 | 30 | 2.01 | 1496 | 77.8 | 79.5 | 80.7 | 75.5 |
| 2022-07-01 | 19.96 (-0.13) | 0.33 (0.0) | 0.23 (+0.01) | -266 | 12.03 | 1 | 0.05 | 9 | 0.41 | 2211 | 79.4 | 84.4 | 85.7 | 79.4 |
| 2022-06-24 | 20.09 (+0.08) | 0.33 (0.0) | 0.22 (+0.05) | 196 | 14.14 | -4 | 0.29 | 99 | 7.14 | 1386 | 84.1 | 85.7 | 86.0 | 81.8 |
| 2022-06-17 | 20.01 (-0.14) | 0.33 (-0.03) | 0.17 (-0.01) | -290 | 15.44 | -51 | 2.72 | -12 | 0.64 | 1878 | 85.7 | 87.2 | 87.6 | 84.9 |
| 2022-06-10 | 20.15 (-0.28) | 0.36 (0.0) | 0.18 (+0.02) | -552 | 33.01 | 0 | 0.0 | 36 | 2.15 | 1672 | 88.0 | 87.6 | 88.6 | 86.9 |
| 2022-06-02 | 20.43 (+0.05) | 0.36 (0.0) | 0.16 (+0.01) | 34 | 2.33 | 0 | 0.0 | 22 | 1.51 | 1460 | 87.9 | 87.0 | 88.8 | 85.5 |
| 2022-05-27 | 20.38 (+0.08) | 0.36 (+0.03) | 0.15 (+0.02) | 107 | 6.17 | 50 | 2.88 | 24 | 1.38 | 1735 | 86.1 | 84.1 | 87.0 | 82.6 |
| 2022-05-20 | 20.3 (-0.06) | 0.33 (0.0) | 0.13 (-0.06) | -29 | 2.2 | -1 | 0.08 | -114 | 8.64 | 1319 | 83.5 | 85.6 | 85.6 | 82.4 |
| 2022-05-13 | 20.36 (-0.13) | 0.33 (0.0) | 0.19 (0.0) | -402 | 22.22 | 0 | 0.0 | -2 | 0.11 | 1809 | 84.3 | 84.9 | 85.0 | 82.0 |
| 2022-05-06 | 20.49 (+0.16) | 0.33 (-0.01) | 0.19 (-0.01) | 305 | 30.59 | 0 | 0.0 | -7 | 0.7 | 997 | 85.0 | 84.2 | 85.3 | 83.0 |
| 2022-04-29 | 20.33 (-0.2) | 0.34 (+0.01) | 0.2 (0.0) | -349 | 19.12 | 4 | 0.22 | -5 | 0.27 | 1825 | 83.8 | 82.9 | 84.7 | 81.3 |
| 2022-04-22 | 20.53 (-0.02) | 0.33 (0.0) | 0.2 (+0.06) | -28 | 1.76 | 1 | 0.06 | 121 | 7.62 | 1587 | 83.6 | 83.4 | 85.0 | 82.4 |
| 2022-04-15 | 20.55 (+0.05) | 0.33 (0.0) | 0.14 (+0.06) | 189 | 7.01 | 0 | 0.0 | 120 | 4.45 | 2698 | 83.5 | 81.3 | 83.7 | 79.8 |
| 2022-04-08 | 20.5 (-0.09) | 0.33 (0.0) | 0.08 (0.0) | -174 | 23.2 | 6 | 0.8 | 0 | 0.0 | 750 | 82.0 | 83.1 | 83.4 | 82.0 |
| 2022-04-01 | 20.59 (0.0) | 0.33 (+0.33) | 0.08 (+0.01) | -72 | 5.88 | 1 | 0.08 | 10 | 0.82 | 1225 | 83.2 | 82.6 | 83.5 | 81.7 |
| 2022-03-25 | 20.59 (-0.08) | 0.0 (0.0) | 0.07 (0.0) | -68 | 3.27 | 2 | 0.1 | 2 | 0.1 | 2077 | 83.1 | 82.4 | 84.2 | 82.1 |
| 2022-03-18 | 20.67 (+0.37) | 0.0 (0.0) | 0.07 (0.0) | 744 | 14.18 | 0 | 0.0 | 1 | 0.02 | 5246 | 81.9 | 84.6 | 84.8 | 79.8 |
| 2022-03-11 | 20.3 (-0.26) | 0.0 (0.0) | 0.07 (-0.36) | -452 | 9.24 | 0 | 0.0 | -694 | 14.19 | 4891 | 84.6 | 90.0 | 90.4 | 83.6 |
| 2022-03-04 | 20.56 (+0.07) | 0.0 (-0.1) | 0.43 (+0.05) | 62 | 4.0 | -216 | 13.94 | 87 | 5.61 | 1550 | 91.0 | 90.5 | 92.0 | 90.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 20.49 (-0.24) | 0.1 (-0.23) | 0.38 (+0.04) | -618 | 17.5 | -459 | 13.0 | 86 | 2.43 | 3532 | 90.4 | 94.9 | 95.4 | 89.4 |
| 2022-02-18 | 20.73 (-0.04) | 0.33 (0.0) | 0.34 (-0.05) | -70 | 3.96 | 14 | 0.79 | -102 | 5.78 | 1766 | 95.3 | 96.1 | 96.9 | 93.2 |
| 2022-02-11 | 20.77 (+0.07) | 0.33 (0.0) | 0.39 (-0.14) | 155 | 6.76 | 0 | 0.0 | -260 | 11.34 | 2293 | 96.1 | 93.1 | 98.0 | 91.9 |
| 2022-01-26 | 20.7 (-0.04) | 0.33 (0.0) | 0.53 (-0.14) | -87 | 7.72 | 0 | 0.0 | -278 | 24.67 | 1127 | 91.8 | 94.0 | 94.0 | 90.9 |
| 2022-01-21 | 20.74 (+0.01) | 0.33 (0.0) | 0.67 (-0.05) | 10 | 0.54 | 0 | 0.0 | -81 | 4.34 | 1867 | 94.1 | 96.5 | 97.6 | 94.1 |
| 2022-01-14 | 20.73 (+0.11) | 0.33 (0.0) | 0.72 (+0.06) | 323 | 17.57 | 0 | 0.0 | 109 | 5.93 | 1838 | 95.9 | 95.0 | 97.0 | 94.3 |
| 2022-01-07 | 20.62 (-0.1) | 0.33 (0.0) | 0.66 (-0.03) | -345 | 10.48 | 0 | 0.0 | -55 | 1.67 | 3291 | 95.8 | 97.0 | 97.6 | 94.1 |
| 2021-12-30 | 20.72 (+0.33) | 0.33 (0.0) | 0.69 (+0.06) | 756 | 18.49 | 1 | 0.02 | 108 | 2.64 | 4088 | 96.6 | 91.6 | 96.6 | 91.4 |
| 2021-12-24 | 20.39 (+0.5) | 0.33 (0.0) | 0.63 (+0.01) | 1205 | 26.08 | 0 | 0.0 | 29 | 0.63 | 4621 | 91.0 | 92.1 | 92.7 | 89.8 |
| 2021-12-17 | 19.89 (+0.15) | 0.33 (0.0) | 0.62 (0.0) | 229 | 5.99 | 0 | 0.0 | -12 | 0.31 | 3826 | 92.1 | 94.9 | 95.0 | 90.7 |
| 2021-12-10 | 19.74 (+0.04) | 0.33 (-0.07) | 0.62 (-0.02) | 96 | 6.42 | -143 | 9.56 | -25 | 1.67 | 1496 | 94.7 | 94.8 | 96.8 | 93.9 |
| 2021-12-03 | 19.7 (-0.17) | 0.4 (-0.05) | 0.64 (+0.04) | -52 | 1.97 | -91 | 3.45 | 75 | 2.85 | 2635 | 94.8 | 94.5 | 96.7 | 93.1 |
| 2021-11-26 | 19.87 (+0.03) | 0.45 (0.0) | 0.6 (+0.03) | 262 | 9.91 | 0 | 0.0 | 48 | 1.82 | 2644 | 95.3 | 96.0 | 97.7 | 94.9 |
| 2021-11-19 | 19.84 (-0.18) | 0.45 (0.0) | 0.57 (+0.04) | -397 | 8.65 | 0 | 0.0 | 76 | 1.66 | 4589 | 95.3 | 97.9 | 98.7 | 94.8 |
| 2021-11-12 | 20.02 (-0.28) | 0.45 (+0.01) | 0.53 (+0.01) | -1022 | 29.28 | 15 | 0.43 | 32 | 0.92 | 3490 | 103.0 | 102.0 | 104.0 | 97.5 |
| 2021-11-05 | 20.3 (+0.18) | 0.44 (0.0) | 0.52 (0.0) | 483 | 18.01 | -5 | 0.19 | 2 | 0.07 | 2682 | 107.0 | 100.5 | 107.5 | 100.0 |
| 2021-10-29 | 20.12 (+0.1) | 0.44 (0.0) | 0.52 (-0.05) | 126 | 5.33 | 0 | 0.0 | -98 | 4.15 | 2363 | 99.5 | 102.0 | 102.0 | 98.3 |
| 2021-10-22 | 20.02 (+0.51) | 0.44 (0.0) | 0.57 (+0.03) | 840 | 29.21 | 3 | 0.1 | 45 | 1.56 | 2876 | 102.5 | 99.6 | 105.0 | 98.3 |
| 2021-10-15 | 19.51 (+0.27) | 0.44 (0.0) | 0.54 (-0.01) | 596 | 39.42 | 0 | 0.0 | -11 | 0.73 | 1512 | 99.6 | 99.2 | 100.5 | 97.5 |
| 2021-10-08 | 19.24 (-0.08) | 0.44 (0.0) | 0.55 (+0.02) | -166 | 9.17 | 1 | 0.06 | 40 | 2.21 | 1810 | 100.5 | 102.0 | 102.0 | 97.5 |
| 2021-10-01 | 19.32 (-0.13) | 0.44 (+0.04) | 0.53 (-0.02) | -310 | 14.17 | 12 | 0.55 | -44 | 2.01 | 2187 | 101.0 | 104.0 | 106.0 | 99.5 |
| 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 | |||
| 2021-09-24 | 19.45 (-0.03) | 0.4 (0.0) | 0.55 (-0.01) | -64 | 5.85 | 0 | 0.0 | -11 | 1.01 | 1094 | 104.5 | 101.0 | 106.0 | 100.5 |
| 2021-09-17 | 19.48 (-0.13) | 0.4 (+0.01) | 0.56 (-0.04) | -223 | 16.25 | 16 | 1.17 | -77 | 5.61 | 1372 | 102.5 | 103.0 | 104.0 | 101.0 |
| 2021-09-10 | 19.61 (-0.1) | 0.39 (+0.03) | 0.6 (-0.01) | -118 | 4.6 | 75 | 2.92 | -21 | 0.82 | 2565 | 102.5 | 107.5 | 108.0 | 101.0 |
| 2021-09-03 | 19.71 (+0.29) | 0.36 (0.0) | 0.61 (-0.09) | 612 | 19.99 | -1 | 0.03 | -173 | 5.65 | 3062 | 107.0 | 104.0 | 109.0 | 102.5 |
| 2021-08-27 | 19.42 (+0.09) | 0.36 (-0.03) | 0.7 (0.0) | 180 | 11.15 | -62 | 3.84 | 1 | 0.06 | 1614 | 103.5 | 100.0 | 104.5 | 99.9 |
| 2021-08-20 | 19.33 (-0.21) | 0.39 (0.0) | 0.7 (-0.06) | -374 | 11.84 | 0 | 0.0 | -128 | 4.05 | 3160 | 99.7 | 102.5 | 103.0 | 99.1 |
| 2021-08-13 | 19.54 (-0.64) | 0.39 (0.0) | 0.76 (-0.01) | -1457 | 28.45 | 1 | 0.02 | -12 | 0.23 | 5121 | 103.0 | 106.0 | 109.0 | 102.5 |
| 2021-08-06 | 20.18 (-0.15) | 0.39 (0.0) | 0.77 (-0.03) | -578 | 16.99 | 0 | 0.0 | -53 | 1.56 | 3402 | 107.0 | 107.0 | 110.0 | 106.5 |
| 2021-07-30 | 20.33 (-0.28) | 0.39 (0.0) | 0.8 (-0.17) | -418 | 3.52 | 1 | 0.01 | -326 | 2.75 | 11869 | 107.0 | 124.5 | 124.5 | 106.0 |
| 2021-07-23 | 20.61 (+1.27) | 0.39 (0.0) | 0.97 (+0.26) | 2538 | 27.85 | -2 | 0.02 | 489 | 5.37 | 9114 | 124.0 | 128.5 | 130.5 | 122.0 |
| 2021-07-16 | 19.34 (+0.62) | 0.39 (+0.01) | 0.71 (+0.01) | 1108 | 11.08 | 7 | 0.07 | 21 | 0.21 | 9997 | 128.5 | 117.5 | 128.5 | 117.5 |
| 2021-07-09 | 18.72 (-0.19) | 0.38 (-0.01) | 0.7 (+0.04) | -360 | 6.78 | -8 | 0.15 | 73 | 1.38 | 5306 | 120.0 | 118.5 | 120.5 | 116.5 |
| 2021-07-02 | 18.91 (-0.59) | 0.39 (-0.18) | 0.66 (+0.01) | -1183 | 17.1 | 0 | 0.0 | 29 | 0.42 | 6918 | 118.0 | 113.5 | 119.0 | 111.5 |
| 2021-06-25 | 19.5 (+0.05) | 0.57 (-0.01) | 0.65 (+0.03) | 144 | 5.18 | -31 | 1.11 | 50 | 1.8 | 2781 | 113.0 | 113.5 | 114.5 | 109.5 |
| 2021-06-18 | 19.45 (-0.38) | 0.58 (+0.13) | 0.62 (+0.02) | -716 | 22.32 | 260 | 8.1 | 36 | 1.12 | 3208 | 114.0 | 113.0 | 115.5 | 110.5 |
| 2021-06-11 | 19.83 (+0.09) | 0.45 (+0.08) | 0.6 (-0.01) | 137 | 6.57 | 150 | 7.19 | -6 | 0.29 | 2086 | 112.0 | 112.5 | 113.0 | 109.0 |
| 2021-06-04 | 19.74 (+0.14) | 0.37 (+0.05) | 0.61 (+0.01) | 76 | 2.77 | 100 | 3.65 | 21 | 0.77 | 2743 | 112.0 | 112.0 | 114.0 | 110.0 |
| 2021-05-28 | 19.6 (+0.18) | 0.32 (+0.06) | 0.6 (-0.03) | 340 | 6.2 | 120 | 2.19 | -71 | 1.3 | 5482 | 112.0 | 105.5 | 113.0 | 105.5 |
| 2021-05-21 | 19.42 (+0.14) | 0.26 (0.0) | 0.63 (+0.01) | 289 | 6.05 | 0 | 0.0 | 33 | 0.69 | 4777 | 107.0 | 99.0 | 109.0 | 99.0 |
| 2021-05-14 | 19.28 (+0.43) | 0.26 (0.0) | 0.62 (-0.08) | 820 | 9.46 | 0 | 0.0 | -149 | 1.72 | 8664 | 102.0 | 114.5 | 114.5 | 95.7 |
| 2021-05-07 | 18.85 (-0.23) | 0.26 (0.0) | 0.7 (-0.15) | -532 | 6.49 | 0 | 0.0 | -301 | 3.67 | 8193 | 112.5 | 121.0 | 121.5 | 110.0 |
| 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 | 19.08 (-0.63) | 0.26 (-0.04) | 0.85 (-0.02) | -1328 | 23.34 | -77 | 1.35 | -39 | 0.69 | 5691 | 120.5 | 123.0 | 123.0 | 117.0 |
| 2021-04-23 | 19.71 (-0.21) | 0.3 (0.0) | 0.87 (-0.1) | -575 | 18.0 | 0 | 0.0 | -193 | 6.04 | 3194 | 122.0 | 122.5 | 124.5 | 120.0 |
| 2021-04-16 | 19.92 (-1.53) | 0.3 (-0.04) | 0.97 (-0.32) | -2918 | 31.17 | -78 | 0.83 | -604 | 6.45 | 9361 | 121.5 | 129.5 | 130.0 | 120.5 |
| 2021-04-09 | 21.45 (-0.06) | 0.34 (-0.12) | 1.29 (+0.01) | -111 | 2.4 | -232 | 5.02 | 23 | 0.5 | 4625 | 130.5 | 131.0 | 133.0 | 129.5 |
| 2021-04-01 | 21.51 (-0.17) | 0.46 (+0.31) | 1.28 (+0.01) | -319 | 9.12 | -70 | 2.0 | 16 | 0.46 | 3497 | 130.5 | 129.0 | 132.5 | 127.5 |
| 2021-03-26 | 21.68 (-0.61) | 0.15 (-0.03) | 1.27 (-0.09) | -1214 | 21.44 | -70 | 1.24 | -183 | 3.23 | 5661 | 129.0 | 130.5 | 130.5 | 126.0 |
| 2021-03-19 | 22.29 (-0.5) | 0.18 (-0.07) | 1.36 (+0.01) | -897 | 11.8 | -125 | 1.64 | 31 | 0.41 | 7601 | 130.5 | 130.5 | 136.5 | 128.0 |
| 2021-03-12 | 22.79 (-0.08) | 0.25 (-0.2) | 1.35 (0.0) | -134 | 4.19 | -379 | 11.85 | 3 | 0.09 | 3197 | 129.5 | 128.5 | 131.5 | 125.5 |
| 2021-03-05 | 22.87 (+0.03) | 0.45 (0.0) | 1.35 (0.0) | 66 | 5.5 | -7 | 0.58 | 0 | 0.0 | 1201 | 127.0 | 129.5 | 130.0 | 125.0 |
| 2021-02-26 | 22.84 (-0.24) | 0.45 (0.0) | 1.35 (+0.02) | -454 | 12.96 | 0 | 0.0 | 23 | 0.66 | 3502 | 129.0 | 129.5 | 132.0 | 128.5 |
| 2021-02-19 | 23.08 (-0.02) | 0.45 (-0.29) | 1.33 (0.0) | -36 | 1.17 | -550 | 17.92 | -1 | 0.03 | 3069 | 128.0 | 125.5 | 128.5 | 124.0 |
| 2021-02-05 | 23.1 (+0.08) | 0.74 (-0.59) | 1.33 (-0.04) | 144 | 3.48 | -1136 | 27.48 | -76 | 1.84 | 4134 | 124.5 | 125.5 | 127.5 | 122.5 |
| 2021-01-29 | 23.02 (-0.21) | 1.33 (-0.03) | 1.37 (-0.1) | -403 | 11.36 | -65 | 1.83 | -184 | 5.19 | 3548 | 125.0 | 128.0 | 131.5 | 125.0 |
| 2021-01-22 | 23.23 (-0.52) | 1.36 (-0.23) | 1.47 (-0.12) | -849 | 18.04 | -441 | 9.37 | -238 | 5.06 | 4706 | 127.5 | 130.5 | 130.5 | 126.0 |
| 2021-01-15 | 23.75 (-0.71) | 1.59 (-0.3) | 1.59 (+0.01) | -1330 | 14.62 | -570 | 6.27 | 36 | 0.4 | 9097 | 130.0 | 132.5 | 138.0 | 129.0 |
| 2021-01-08 | 24.46 (-0.49) | 1.89 (-0.24) | 1.58 (+0.01) | -926 | 19.03 | -457 | 9.39 | 4 | 0.08 | 4866 | 132.5 | 131.5 | 135.5 | 131.0 |
| 2020-12-31 | 24.95 (+0.21) | 2.13 (-0.85) | 1.57 (-0.28) | 520 | 8.24 | -1479 | 23.45 | -525 | 8.32 | 6308 | 132.5 | 135.0 | 135.0 | 128.0 |
| 2020-12-25 | 24.74 (+0.68) | 2.98 (-1.05) | 1.85 (-0.15) | 1301 | 19.63 | -2012 | 30.35 | -293 | 4.42 | 6629 | 134.5 | 138.0 | 138.5 | 130.5 |
| 2020-12-18 | 24.06 (-0.16) | 4.03 (-0.49) | 2.0 (-0.09) | -342 | 6.63 | -936 | 18.14 | -182 | 3.53 | 5159 | 138.0 | 142.5 | 144.0 | 137.5 |
| 2020-12-11 | 24.22 (-0.04) | 4.52 (-0.16) | 2.09 (+0.11) | -71 | 1.03 | -302 | 4.37 | 217 | 3.14 | 6908 | 142.5 | 146.0 | 150.5 | 141.0 |
| 2020-12-04 | 24.26 (-0.27) | 4.68 (+0.08) | 1.98 (+0.09) | -369 | 7.75 | 150 | 3.15 | 176 | 3.7 | 4763 | 145.0 | 143.0 | 148.5 | 142.0 |
| 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 | 24.53 (-0.1) | 4.6 (-0.57) | 1.89 (-0.06) | -362 | 6.63 | -1104 | 20.22 | -123 | 2.25 | 5459 | 142.5 | 146.0 | 148.5 | 141.0 |
| 2020-11-20 | 24.63 (-0.22) | 5.17 (-0.08) | 1.95 (0.0) | -505 | 13.36 | -139 | 3.68 | 11 | 0.29 | 3781 | 146.0 | 150.0 | 150.0 | 144.0 |
| 2020-11-13 | 24.85 (+0.28) | 5.25 (-0.02) | 1.95 (-0.04) | 618 | 7.1 | -52 | 0.6 | -73 | 0.84 | 8699 | 147.5 | 153.0 | 153.5 | 144.5 |
| 2020-11-06 | 24.57 (+0.99) | 5.27 (+0.1) | 1.99 (-0.02) | 1895 | 16.77 | 207 | 1.83 | -51 | 0.45 | 11298 | 150.0 | 142.5 | 155.5 | 139.0 |
| 2020-10-30 | 23.58 (+0.17) | 5.17 (-0.06) | 2.01 (-0.23) | 319 | 10.63 | -130 | 4.33 | -446 | 14.86 | 3002 | 142.0 | 149.0 | 149.0 | 141.5 |
| 2020-10-23 | 23.41 (+0.12) | 5.23 (+0.2) | 2.24 (-0.02) | 240 | 4.21 | 392 | 6.88 | -26 | 0.46 | 5694 | 147.5 | 143.0 | 150.0 | 143.0 |
| 2020-10-16 | 23.29 (-0.28) | 5.03 (+0.23) | 2.26 (-0.13) | -604 | 9.36 | 444 | 6.88 | -245 | 3.8 | 6455 | 141.0 | 147.0 | 148.5 | 140.5 |
| 2020-10-08 | 23.57 (-0.13) | 4.8 (-0.07) | 2.39 (+0.32) | -254 | 4.29 | -139 | 2.35 | 609 | 10.28 | 5925 | 145.0 | 138.0 | 146.5 | 136.0 |
| 2020-09-30 | 23.7 (+0.12) | 4.87 (+1.01) | 2.07 (+0.01) | 239 | 6.51 | 515 | 14.02 | 8 | 0.22 | 3674 | 139.5 | 130.5 | 140.0 | 128.5 |
| 2020-09-25 | 23.58 (-0.04) | 3.86 (-0.05) | 2.06 (-0.22) | -61 | 1.11 | -86 | 1.56 | -418 | 7.6 | 5499 | 128.5 | 142.5 | 144.0 | 127.0 |
| 2020-09-18 | 23.62 (-0.18) | 3.91 (+0.07) | 2.28 (+0.05) | -333 | 6.36 | 115 | 2.2 | 101 | 1.93 | 5238 | 143.5 | 141.0 | 146.5 | 140.0 |
| 2020-09-11 | 23.8 (-0.21) | 3.84 (-0.43) | 2.23 (+0.22) | -429 | 7.16 | -822 | 13.73 | 429 | 7.16 | 5989 | 140.0 | 147.0 | 147.0 | 139.0 |
| 2020-09-04 | 24.01 (-0.02) | 4.27 (-0.64) | 2.01 (+0.03) | 21 | 0.33 | -1224 | 19.47 | 56 | 0.89 | 6285 | 145.5 | 152.5 | 154.0 | 144.0 |
| 2020-08-28 | 24.03 (-0.47) | 4.91 (-0.44) | 1.98 (+0.08) | 125 | 2.0 | -300 | 4.8 | 329 | 5.27 | 6245 | 151.0 | 146.5 | 156.5 | 145.0 |
| 2020-08-21 | 24.5 (+0.1) | 5.35 (-0.8) | 1.9 (-0.06) | 186 | 2.02 | -1458 | 15.85 | -100 | 1.09 | 9196 | 146.0 | 149.0 | 153.0 | 138.5 |
| 2020-08-14 | 24.4 (-0.08) | 6.15 (-0.26) | 1.96 (+0.08) | -193 | 3.73 | -480 | 9.28 | 136 | 2.63 | 5174 | 149.5 | 151.0 | 154.0 | 149.0 |
| 2020-08-07 | 24.48 (-0.43) | 6.41 (-1.58) | 1.88 (+0.29) | -877 | 8.32 | -2866 | 27.19 | 537 | 5.09 | 10540 | 151.0 | 155.0 | 160.5 | 150.0 |
| 2020-07-31 | 24.91 (-0.01) | 7.99 (-0.6) | 1.59 (+0.04) | -112 | 1.41 | -1099 | 13.84 | 74 | 0.93 | 7942 | 154.0 | 159.0 | 162.0 | 150.0 |
| 2020-07-24 | 24.92 (+0.28) | 8.59 (-0.11) | 1.55 (+0.08) | 458 | 6.18 | -197 | 2.66 | 148 | 2.0 | 7416 | 159.5 | 161.0 | 166.5 | 157.0 |
| 2020-07-17 | 24.64 (-0.08) | 8.7 (+0.03) | 1.47 (-0.23) | -287 | 1.83 | 56 | 0.36 | -430 | 2.74 | 15711 | 158.0 | 160.0 | 173.0 | 157.5 |
| 2020-07-10 | 24.72 (+0.94) | 8.67 (+0.33) | 1.7 (+0.42) | 1757 | 7.62 | 604 | 2.62 | 770 | 3.34 | 23060 | 161.5 | 153.0 | 169.0 | 152.0 |
| 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 | |||
| 2020-07-03 | 23.78 (+0.19) | 8.34 (-0.87) | 1.28 (+0.27) | 624 | 6.03 | 148 | 1.43 | 500 | 4.83 | 10352 | 151.0 | 146.0 | 153.0 | 144.0 |
| 2020-06-24 | 23.59 (-0.83) | 9.21 (+0.21) | 1.01 (+0.03) | -1406 | 6.96 | 389 | 1.93 | 51 | 0.25 | 20205 | 73.7 | 146.0 | 155.0 | 73.1 |
| 2020-06-19 | 24.42 (-0.48) | 9.0 (+0.53) | 0.98 (+0.37) | -1021 | 8.41 | 963 | 7.94 | 671 | 5.53 | 12134 | 144.0 | 139.0 | 147.5 | 136.5 |
| 2020-06-12 | 24.9 (-0.35) | 8.47 (-0.09) | 0.61 (-0.09) | -604 | 4.66 | -171 | 1.32 | -164 | 1.27 | 12961 | 138.5 | 145.0 | 146.0 | 135.5 |
| 2020-06-05 | 25.25 (-1.71) | 8.56 (+1.15) | 0.7 (-0.03) | -2144 | 7.89 | 2307 | 8.49 | -43 | 0.16 | 27168 | 143.5 | 136.5 | 150.5 | 135.0 |
| 2020-05-29 | 26.96 (-0.36) | 7.41 (+1.02) | 0.73 (+0.12) | -633 | 3.85 | 1828 | 11.11 | 220 | 1.34 | 16447 | 135.5 | 129.0 | 138.5 | 127.0 |
| 2020-05-22 | 27.32 (-0.24) | 6.39 (-0.14) | 0.61 (-0.11) | -404 | 3.29 | -262 | 2.13 | -197 | 1.6 | 12277 | 128.0 | 125.5 | 137.5 | 122.5 |
| 2020-05-15 | 27.56 (-0.52) | 6.53 (-0.92) | 0.72 (-0.06) | -1018 | 5.94 | -1650 | 9.63 | -110 | 0.64 | 17137 | 127.5 | 134.0 | 140.5 | 124.0 |
| 2020-05-08 | 28.08 (-0.27) | 7.45 (-0.13) | 0.78 (+0.05) | -581 | 7.74 | -233 | 3.1 | 95 | 1.27 | 7506 | 131.5 | 129.0 | 134.0 | 127.5 |
| 2020-04-30 | 28.35 (-0.15) | 7.58 (-0.21) | 0.73 (+0.09) | -238 | 3.01 | -366 | 4.63 | 154 | 1.95 | 7900 | 132.0 | 126.0 | 134.0 | 123.5 |
| 2020-04-24 | 28.5 (+0.7) | 7.79 (-0.5) | 0.64 (-0.17) | 1158 | 15.27 | -896 | 11.81 | -298 | 3.93 | 7585 | 124.5 | 127.5 | 130.0 | 119.5 |
| 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 | 24.34 (+3.59) | 5.42 (-1.43) | 1.89 (+0.11) | 6928 | 6.85 | -2805 | 2.77 | 215 | 0.21 | 101099 | 211.0 | 195.5 | 216.0 | 175.0 |
| 2024-11-29 | 20.75 (+0.38) | 6.85 (+1.26) | 1.78 (+0.87) | 634 | 0.79 | 2469 | 3.09 | 1705 | 2.13 | 79982 | 193.5 | 172.5 | 201.0 | 165.0 |
| 2024-10-30 | 20.37 (-1.85) | 5.59 (-2.57) | 0.91 (-0.56) | -4128 | 7.25 | -3991 | 7.01 | -1099 | 1.93 | 56916 | 175.5 | 201.0 | 201.5 | 173.5 |
| 2024-09-30 | 22.22 (-2.45) | 8.16 (-2.17) | 1.47 (-0.26) | -2888 | 2.78 | -3419 | 3.29 | -371 | 0.36 | 103852 | 198.0 | 226.0 | 227.5 | 190.5 |
| 2024-08-30 | 24.67 (+3.08) | 10.33 (+0.7) | 1.73 (-1.27) | 3455 | 1.72 | 1325 | 0.66 | -2396 | 1.19 | 201210 | 226.0 | 215.0 | 234.5 | 179.5 |
| 2024-07-31 | 21.59 (-3.03) | 9.63 (+0.59) | 3.0 (-0.29) | -4473 | 2.35 | 2832 | 1.49 | -533 | 0.28 | 190163 | 211.0 | 243.5 | 244.0 | 203.5 |
| 2024-06-28 | 24.62 (-1.54) | 9.04 (+2.58) | 3.29 (+0.26) | -2064 | 0.75 | 4846 | 1.75 | 474 | 0.17 | 276416 | 245.0 | 197.5 | 273.5 | 195.5 |
| 2024-05-31 | 26.16 (+0.7) | 6.46 (+4.17) | 3.03 (+1.34) | -1 | 0.0 | 7837 | 3.34 | 2526 | 1.08 | 234344 | 198.0 | 171.0 | 209.5 | 167.0 |
| 2024-04-30 | 25.46 (+3.33) | 2.29 (-4.21) | 1.69 (-0.99) | 5841 | 5.22 | -7934 | 7.09 | -1851 | 1.65 | 111850 | 174.0 | 185.0 | 186.5 | 149.5 |
| 2024-03-29 | 22.13 (-0.17) | 6.5 (-2.02) | 2.68 (+0.04) | -361 | 0.15 | -3792 | 1.59 | 69 | 0.03 | 239123 | 185.5 | 169.0 | 236.0 | 169.0 |
| 2024-02-29 | 22.3 (-1.4) | 8.52 (+3.62) | 2.64 (+0.98) | -1992 | 0.92 | 6794 | 3.12 | 1841 | 0.85 | 217627 | 169.0 | 149.5 | 187.5 | 148.5 |
| 2024-01-31 | 23.7 (-3.85) | 4.9 (+1.96) | 1.66 (+1.35) | -7605 | 5.93 | 5145 | 4.01 | 2533 | 1.98 | 128234 | 149.0 | 123.5 | 150.0 | 119.0 |
| 2023-12-29 | 27.55 (+1.41) | 2.94 (-0.5) | 0.31 (-0.21) | 2559 | 2.4 | -923 | 0.86 | -406 | 0.38 | 106835 | 123.5 | 123.5 | 139.5 | 112.5 |
| 2023-11-30 | 26.14 (+4.92) | 3.44 (+2.1) | 0.52 (+0.21) | 9176 | 5.15 | 3937 | 2.21 | 407 | 0.23 | 178128 | 123.0 | 92.0 | 132.5 | 92.0 |
| 2023-10-31 | 21.22 (+1.84) | 1.34 (+1.17) | 0.31 (+0.04) | 3526 | 8.08 | 1662 | 3.81 | 71 | 0.16 | 43639 | 92.5 | 80.3 | 94.7 | 79.6 |
| 2023-09-28 | 19.38 (+0.34) | 0.17 (-0.01) | 0.27 (-0.02) | 828 | 7.57 | -15 | 0.14 | -32 | 0.29 | 10945 | 80.2 | 83.4 | 86.4 | 79.7 |
| 2023-08-31 | 19.04 (-0.23) | 0.18 (-0.02) | 0.29 (-0.04) | -590 | 7.7 | -39 | 0.51 | -79 | 1.03 | 7659 | 82.7 | 85.5 | 86.4 | 79.0 |
| 2023-07-31 | 19.27 (-0.79) | 0.2 (-0.62) | 0.33 (+0.07) | -1641 | 17.57 | -531 | 5.68 | 137 | 1.47 | 9342 | 84.8 | 91.0 | 91.2 | 84.6 |
| 2023-06-30 | 20.06 (-0.24) | 0.82 (-0.09) | 0.26 (-0.1) | -511 | 7.88 | -166 | 2.56 | -194 | 2.99 | 6486 | 90.4 | 93.7 | 94.5 | 89.6 |
| 2023-05-31 | 20.3 (+0.04) | 0.91 (+0.43) | 0.36 (+0.22) | 245 | 1.73 | 800 | 5.63 | 417 | 2.94 | 14197 | 93.4 | 87.4 | 93.7 | 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 | |||
| 2023-04-28 | 20.26 (+0.02) | 0.48 (+0.06) | 0.14 (+0.01) | -72 | 1.43 | 113 | 2.24 | 20 | 0.4 | 5044 | 87.4 | 87.0 | 90.4 | 85.6 |
| 2023-03-31 | 20.24 (-0.4) | 0.42 (+0.03) | 0.13 (-0.22) | -832 | 9.93 | 78 | 0.93 | -422 | 5.04 | 8377 | 87.0 | 88.8 | 91.2 | 84.1 |
| 2023-02-24 | 20.64 (-0.5) | 0.39 (+0.03) | 0.35 (+0.01) | -846 | 8.29 | 51 | 0.5 | 21 | 0.21 | 10208 | 89.0 | 82.5 | 92.6 | 82.5 |
| 2023-01-31 | 21.14 (-0.16) | 0.36 (0.0) | 0.34 (+0.08) | -293 | 9.54 | 2 | 0.07 | 162 | 5.28 | 3070 | 82.4 | 82.0 | 83.5 | 80.8 |
| 2022-12-30 | 21.3 (-0.07) | 0.36 (+0.14) | 0.26 (-0.04) | -1132 | 23.1 | 41 | 0.84 | -104 | 2.12 | 4900 | 81.6 | 85.1 | 86.5 | 80.1 |
| 2022-11-30 | 21.37 (+0.01) | 0.22 (-0.04) | 0.3 (+0.1) | 57 | 0.82 | -67 | 0.96 | 204 | 2.92 | 6978 | 84.7 | 77.3 | 84.7 | 77.1 |
| 2022-10-31 | 21.36 (-0.69) | 0.26 (-0.17) | 0.2 (+0.04) | -1206 | 14.05 | -134 | 1.56 | 70 | 0.82 | 8582 | 77.9 | 89.8 | 91.9 | 76.3 |
| 2022-09-30 | 22.05 (+1.25) | 0.43 (+0.1) | 0.16 (-0.02) | 2248 | 18.32 | 199 | 1.62 | -45 | 0.37 | 12273 | 90.1 | 87.2 | 94.7 | 86.0 |
| 2022-08-31 | 20.8 (+0.95) | 0.33 (0.0) | 0.18 (-0.07) | 1782 | 12.37 | 3 | 0.02 | -126 | 0.87 | 14403 | 88.0 | 80.7 | 88.5 | 78.4 |
| 2022-07-29 | 19.85 (-0.16) | 0.33 (0.0) | 0.25 (+0.03) | -139 | 2.08 | 1 | 0.01 | 53 | 0.79 | 6688 | 80.8 | 82.3 | 82.4 | 72.6 |
| 2022-06-30 | 20.01 (-0.37) | 0.33 (-0.03) | 0.22 (+0.07) | -758 | 10.0 | -54 | 0.71 | 142 | 1.87 | 7582 | 81.7 | 86.1 | 88.8 | 81.7 |
| 2022-05-31 | 20.38 (+0.05) | 0.36 (+0.02) | 0.15 (-0.05) | -16 | 0.25 | 49 | 0.77 | -92 | 1.45 | 6351 | 86.1 | 84.2 | 87.0 | 82.0 |
| 2022-04-29 | 20.33 (-0.25) | 0.34 (+0.01) | 0.2 (+0.12) | -357 | 5.07 | 11 | 0.16 | 235 | 3.34 | 7040 | 83.8 | 82.9 | 85.0 | 79.8 |
| 2022-03-31 | 20.58 (+0.09) | 0.33 (+0.23) | 0.08 (-0.3) | 209 | 1.41 | -213 | 1.44 | -593 | 4.0 | 14813 | 83.1 | 90.5 | 92.0 | 79.8 |
| 2022-02-25 | 20.49 (-0.21) | 0.1 (-0.23) | 0.38 (-0.15) | -533 | 7.02 | -445 | 5.86 | -276 | 3.64 | 7592 | 90.4 | 93.1 | 98.0 | 89.4 |
| 2022-01-26 | 20.7 (-0.02) | 0.33 (0.0) | 0.53 (-0.16) | -99 | 1.22 | 0 | 0.0 | -305 | 3.75 | 8124 | 91.8 | 97.0 | 97.6 | 90.9 |
| 2021-12-30 | 20.72 (+0.95) | 0.33 (-0.12) | 0.69 (+0.05) | 2297 | 14.93 | -233 | 1.51 | 90 | 0.59 | 15382 | 96.6 | 94.2 | 96.8 | 89.8 |
| 2021-11-30 | 19.77 (-0.35) | 0.45 (+0.01) | 0.64 (+0.12) | -737 | 5.02 | 10 | 0.07 | 243 | 1.65 | 14694 | 94.0 | 100.5 | 107.5 | 93.1 |
| 2021-10-29 | 20.12 (+0.76) | 0.44 (0.0) | 0.52 (-0.01) | 1305 | 14.14 | 4 | 0.04 | -29 | 0.31 | 9231 | 99.5 | 102.5 | 105.0 | 97.5 |
| 2021-09-30 | 19.36 (-0.23) | 0.44 (+0.08) | 0.53 (-0.13) | -338 | 3.82 | 102 | 1.15 | -239 | 2.7 | 8847 | 103.5 | 107.0 | 109.0 | 100.5 |
| 2021-08-31 | 19.59 (-0.74) | 0.36 (-0.03) | 0.66 (-0.14) | -1903 | 13.53 | -61 | 0.43 | -274 | 1.95 | 14065 | 106.0 | 107.0 | 110.0 | 99.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 20.33 (+1.11) | 0.39 (0.0) | 0.8 (+0.13) | 2220 | 5.62 | -2 | 0.01 | 253 | 0.64 | 39481 | 107.0 | 118.0 | 130.5 | 106.0 |
| 2021-06-30 | 19.22 (-0.22) | 0.39 (+0.07) | 0.67 (+0.07) | -632 | 4.54 | 479 | 3.44 | 134 | 0.96 | 13909 | 117.0 | 111.0 | 118.5 | 109.0 |
| 2021-05-31 | 19.44 (+0.36) | 0.32 (+0.06) | 0.6 (-0.25) | 655 | 2.36 | 120 | 0.43 | -488 | 1.76 | 27751 | 111.0 | 121.0 | 121.5 | 95.7 |
| 2021-04-29 | 19.08 (-2.51) | 0.26 (-0.23) | 0.85 (-0.43) | -5078 | 21.57 | -457 | 1.94 | -827 | 3.51 | 23539 | 120.5 | 132.5 | 133.0 | 117.0 |
| 2021-03-31 | 21.59 (-1.25) | 0.49 (+0.04) | 1.28 (-0.07) | -2352 | 11.48 | -581 | 2.84 | -119 | 0.58 | 20492 | 131.5 | 129.5 | 136.5 | 125.0 |
| 2021-02-26 | 22.84 (-0.18) | 0.45 (-0.88) | 1.35 (-0.02) | -346 | 3.23 | -1686 | 15.75 | -54 | 0.5 | 10706 | 129.0 | 125.5 | 132.0 | 122.5 |
| 2021-01-29 | 23.02 (-1.93) | 1.33 (-0.8) | 1.37 (-0.2) | -3508 | 15.79 | -1533 | 6.9 | -382 | 1.72 | 22218 | 125.0 | 131.5 | 138.0 | 125.0 |
| 2020-12-31 | 24.95 (+0.43) | 2.13 (-2.42) | 1.57 (-0.36) | 1073 | 3.75 | -4491 | 15.68 | -691 | 2.41 | 28635 | 132.5 | 145.0 | 150.5 | 128.0 |
| 2020-11-30 | 24.52 (+0.94) | 4.55 (-0.62) | 1.93 (-0.08) | 1612 | 5.31 | -1176 | 3.87 | -152 | 0.5 | 30374 | 144.5 | 142.5 | 155.5 | 139.0 |
| 2020-10-30 | 23.58 (-0.12) | 5.17 (+0.3) | 2.01 (-0.06) | -299 | 1.42 | 567 | 2.69 | -108 | 0.51 | 21078 | 142.0 | 138.0 | 150.0 | 136.0 |
| 2020-09-30 | 23.7 (-0.24) | 4.87 (-0.04) | 2.07 (+0.07) | -411 | 1.58 | -1502 | 5.76 | 133 | 0.51 | 26058 | 139.5 | 151.0 | 152.0 | 127.0 |
| 2020-08-31 | 23.94 (-0.97) | 4.91 (-3.08) | 2.0 (+0.41) | -911 | 2.87 | -5104 | 16.06 | 945 | 2.97 | 31786 | 151.0 | 155.0 | 160.5 | 138.5 |
| 2020-07-31 | 24.91 (+1.29) | 7.99 (-0.27) | 1.59 (+0.63) | 2343 | 3.81 | -488 | 0.79 | 1153 | 1.87 | 61508 | 154.0 | 150.5 | 173.0 | 144.5 |
| 2020-06-30 | 23.62 (-3.34) | 8.26 (+0.85) | 0.96 (+0.23) | -5078 | 6.73 | 3488 | 4.62 | 424 | 0.56 | 75445 | 149.0 | 136.5 | 155.0 | 73.1 |
| 2020-05-29 | 26.96 (-1.39) | 7.41 (-0.17) | 0.73 (0.0) | -2636 | 4.94 | -317 | 0.59 | 8 | 0.01 | 53367 | 135.5 | 129.0 | 140.5 | 122.5 |
| 2020-04-30 | 28.35 (-0.71) | 7.58 (+0.82) | 0.73 (0.0) | -1211 | 2.53 | 1475 | 3.08 | 2 | 0.0 | 47937 | 132.0 | 116.0 | 138.0 | 114.0 |
| 2020-03-31 | 29.06 (+0.77) | 6.76 (+0.84) | 0.73 (-1.71) | 1853 | 2.18 | 265 | 0.31 | -3066 | 3.61 | 84944 | 116.5 | 137.0 | 146.0 | 83.2 |
| 2020-02-27 | 28.29 (+1.01) | 5.92 (-0.68) | 2.44 (+0.18) | 2120 | 3.14 | -1220 | 1.81 | 329 | 0.49 | 67482 | 139.0 | 143.0 | 159.0 | 139.0 |
| 2020-01-31 | 27.28 () | 6.6 () | 2.26 () | -1360 | 0 | 3958 | 0 | 141 | 0 | 0 | ||||
