- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 25.96 (+0.06) | 11.06 (-0.01) | 0.44 (0.0) | 132 | 11.44 | -5 | 0.43 | 1 | 0.09 | 1154 | 166.0 | 166.5 | 167.0 | 163.0 |
| 2024-11-20 | 25.9 (+0.06) | 11.07 (-0.09) | 0.44 (-0.04) | 275 | 16.48 | -206 | 12.34 | -76 | 4.55 | 1669 | 164.0 | 170.0 | 170.0 | 164.0 |
| 2024-11-19 | 25.84 (0.0) | 11.16 (0.0) | 0.48 (+0.01) | 2 | 0.07 | -4 | 0.14 | 14 | 0.5 | 2787 | 170.0 | 167.0 | 171.5 | 167.0 |
| 2024-11-18 | 25.84 (+0.26) | 11.16 (+0.01) | 0.47 (-0.02) | 591 | 23.9 | 26 | 1.05 | -40 | 1.62 | 2473 | 167.5 | 176.5 | 176.5 | 167.5 |
| 2024-11-15 | 25.58 (+0.24) | 11.15 (+0.01) | 0.49 (-0.02) | 509 | 30.1 | 25 | 1.48 | -41 | 2.42 | 1691 | 177.0 | 183.0 | 183.0 | 176.0 |
| 2024-11-14 | 25.34 (+0.22) | 11.14 (+0.02) | 0.51 (0.0) | 499 | 47.08 | 27 | 2.55 | -5 | 0.47 | 1060 | 182.0 | 181.5 | 183.0 | 179.5 |
| 2024-11-13 | 25.12 (+0.15) | 11.12 (0.0) | 0.51 (0.0) | 309 | 19.35 | 14 | 0.88 | 10 | 0.63 | 1597 | 181.5 | 180.5 | 183.5 | 178.0 |
| 2024-11-12 | 24.97 (+0.26) | 11.12 (+0.02) | 0.51 (-0.01) | 788 | 45.84 | 25 | 1.45 | -24 | 1.4 | 1719 | 180.5 | 178.5 | 181.0 | 178.5 |
| 2024-11-11 | 24.71 (+0.33) | 11.1 (0.0) | 0.52 (+0.02) | 747 | 38.13 | 19 | 0.97 | 35 | 1.79 | 1959 | 180.0 | 177.5 | 181.0 | 175.5 |
| 2024-11-08 | 24.38 (+0.28) | 11.1 (-0.02) | 0.5 (-0.02) | 729 | 37.17 | -39 | 1.99 | -42 | 2.14 | 1961 | 177.0 | 178.5 | 180.0 | 175.5 |
| 2024-11-07 | 24.1 (+0.54) | 11.12 (+0.02) | 0.52 (+0.05) | 1209 | 23.64 | 21 | 0.41 | 108 | 2.11 | 5114 | 178.5 | 176.0 | 183.0 | 174.0 |
| 2024-11-06 | 23.56 (+1.15) | 11.1 (-0.01) | 0.47 (+0.02) | 2562 | 48.24 | -14 | 0.26 | 47 | 0.88 | 5311 | 172.5 | 162.5 | 174.5 | 162.5 |
| 2024-11-05 | 22.41 (+0.39) | 11.11 (+0.02) | 0.45 (+0.02) | 766 | 34.55 | 45 | 2.03 | 39 | 1.76 | 2217 | 162.5 | 161.5 | 163.5 | 160.0 |
| 2024-11-04 | 22.02 (-0.1) | 11.09 (+0.1) | 0.43 (0.0) | -294 | 24.96 | 224 | 19.02 | 9 | 0.76 | 1178 | 158.5 | 161.5 | 162.0 | 158.0 |
| 2024-11-01 | 22.12 (+0.47) | 10.99 (+0.12) | 0.43 (+0.01) | 1151 | 47.54 | 271 | 11.19 | 8 | 0.33 | 2421 | 161.5 | 156.5 | 161.5 | 155.0 |
| 2024-10-30 | 21.65 (-0.04) | 10.87 (+0.05) | 0.42 (0.0) | -110 | 13.13 | 95 | 11.34 | 3 | 0.36 | 838 | 158.0 | 158.0 | 158.0 | 155.5 |
| 2024-10-29 | 21.69 (+0.03) | 10.82 (+0.16) | 0.42 (-0.01) | 71 | 6.01 | 372 | 31.5 | -25 | 2.12 | 1181 | 158.0 | 155.0 | 158.0 | 153.0 |
| 2024-10-28 | 21.66 (-0.05) | 10.66 (+0.01) | 0.43 (0.0) | -33 | 4.72 | 9 | 1.29 | 9 | 1.29 | 699 | 156.0 | 158.5 | 159.0 | 156.0 |
| 2024-10-25 | 21.71 (+0.18) | 10.65 (0.0) | 0.43 (0.0) | 458 | 44.51 | 4 | 0.39 | -6 | 0.58 | 1029 | 157.5 | 155.0 | 158.5 | 155.0 |
| 2024-10-24 | 21.53 (+0.46) | 10.65 (-0.04) | 0.43 (0.0) | 937 | 40.77 | -94 | 4.09 | -1 | 0.04 | 2298 | 155.0 | 158.5 | 159.5 | 154.5 |
| 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 | 21.07 (-0.11) | 10.69 (+0.12) | 0.43 (-0.01) | -189 | 16.43 | 271 | 23.57 | -12 | 1.04 | 1150 | 158.5 | 157.0 | 158.5 | 156.0 |
| 2024-10-22 | 21.18 (+0.28) | 10.57 (0.0) | 0.44 (0.0) | 600 | 45.7 | 6 | 0.46 | -12 | 0.91 | 1313 | 158.0 | 155.0 | 158.0 | 154.5 |
| 2024-10-21 | 20.9 (+0.05) | 10.57 (+0.35) | 0.44 (0.0) | 24 | 2.83 | 79 | 9.33 | 6 | 0.71 | 847 | 156.0 | 155.0 | 156.5 | 154.0 |
| 2024-10-18 | 20.85 (-0.02) | 10.22 (-0.01) | 0.44 (0.0) | 48 | 6.12 | -2 | 0.26 | 9 | 1.15 | 784 | 154.5 | 156.5 | 156.5 | 153.5 |
| 2024-10-17 | 20.87 (-0.29) | 10.23 (+0.04) | 0.44 (+0.01) | -774 | 41.04 | 88 | 4.67 | 18 | 0.95 | 1886 | 156.0 | 157.0 | 157.5 | 154.5 |
| 2024-10-16 | 21.16 (+0.17) | 10.19 (+0.05) | 0.43 (-0.01) | 319 | 13.76 | 115 | 4.96 | -32 | 1.38 | 2318 | 154.5 | 150.0 | 155.0 | 150.0 |
| 2024-10-15 | 20.99 (0.0) | 10.14 (+0.06) | 0.44 (+0.01) | -69 | 9.49 | 108 | 14.86 | 37 | 5.09 | 727 | 151.0 | 151.5 | 152.0 | 149.5 |
| 2024-10-14 | 20.99 (+0.01) | 10.08 (+0.06) | 0.43 (+0.01) | 57 | 5.27 | 135 | 12.48 | 21 | 1.94 | 1082 | 151.0 | 150.0 | 151.0 | 146.5 |
| 2024-10-11 | 20.98 (+0.01) | 10.02 (0.0) | 0.42 (0.0) | -9 | 1.05 | 9 | 1.05 | -3 | 0.35 | 860 | 148.5 | 148.5 | 148.5 | 146.0 |
| 2024-10-09 | 20.97 (-0.04) | 10.02 (+0.03) | 0.42 (0.0) | -115 | 9.84 | 73 | 6.24 | -8 | 0.68 | 1169 | 147.0 | 151.0 | 152.5 | 147.0 |
| 2024-10-08 | 21.01 (-0.09) | 9.99 (+0.06) | 0.42 (-0.02) | -228 | 22.57 | 130 | 12.87 | -28 | 2.77 | 1010 | 150.5 | 150.0 | 150.5 | 149.0 |
| 2024-10-07 | 21.1 (+0.31) | 9.93 (+0.1) | 0.44 (0.0) | 659 | 47.11 | 217 | 15.51 | -13 | 0.93 | 1399 | 151.0 | 148.5 | 151.0 | 148.5 |
| 2024-10-04 | 20.79 (0.0) | 9.83 (+0.05) | 0.44 (-0.01) | -56 | 7.8 | 107 | 14.9 | -18 | 2.51 | 718 | 146.5 | 146.5 | 147.0 | 144.5 |
| 2024-10-01 | 20.79 (-0.08) | 9.78 (+0.13) | 0.45 (+0.01) | -205 | 37.0 | 286 | 51.62 | 26 | 4.69 | 554 | 146.5 | 143.5 | 146.5 | 142.5 |
| 2024-09-30 | 20.87 (-0.03) | 9.65 (0.0) | 0.44 (0.0) | -92 | 19.21 | 0 | 0.0 | -2 | 0.42 | 479 | 142.0 | 145.0 | 145.0 | 142.0 |
| 2024-09-27 | 20.9 (+0.05) | 9.65 (-0.17) | 0.44 (0.0) | 223 | 25.46 | -369 | 42.12 | 6 | 0.68 | 876 | 144.5 | 149.0 | 149.0 | 144.5 |
| 2024-09-26 | 20.85 (+0.07) | 9.82 (-0.08) | 0.44 (0.0) | 244 | 26.35 | -174 | 18.79 | -8 | 0.86 | 926 | 147.0 | 148.5 | 150.0 | 146.0 |
| 2024-09-25 | 20.78 (+0.1) | 9.9 (-0.16) | 0.44 (+0.04) | 218 | 24.69 | -354 | 40.09 | 96 | 10.87 | 883 | 147.5 | 147.5 | 149.0 | 146.0 |
| 2024-09-24 | 20.68 (+0.03) | 10.06 (-0.12) | 0.4 (0.0) | 55 | 5.27 | -276 | 26.44 | -6 | 0.57 | 1044 | 147.0 | 150.5 | 151.5 | 146.5 |
| 2024-09-23 | 20.65 (+0.14) | 10.18 (-0.02) | 0.4 (+0.01) | 387 | 23.66 | -32 | 1.96 | 25 | 1.53 | 1636 | 150.0 | 146.5 | 151.0 | 146.5 |
| 2024-09-20 | 20.51 (+0.14) | 10.2 (-0.13) | 0.39 (0.0) | 319 | 38.71 | -288 | 34.95 | -3 | 0.36 | 824 | 145.0 | 146.5 | 147.0 | 144.0 |
| 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 | 20.37 (+0.27) | 10.33 (-0.12) | 0.39 (+0.01) | 576 | 48.57 | -269 | 22.68 | 14 | 1.18 | 1186 | 144.5 | 140.0 | 146.5 | 140.0 |
| 2024-09-18 | 20.1 (+0.23) | 10.45 (-0.42) | 0.38 (+0.14) | 503 | 28.63 | -919 | 52.31 | 312 | 17.76 | 1757 | 139.5 | 142.0 | 146.0 | 139.5 |
| 2024-09-16 | 19.87 (-0.02) | 10.87 (0.0) | 0.24 (0.0) | -54 | 13.17 | -1 | 0.24 | 8 | 1.95 | 410 | 142.0 | 141.0 | 143.0 | 140.0 |
| 2024-09-13 | 19.89 (+0.02) | 10.87 (0.0) | 0.24 (0.0) | 45 | 8.62 | -5 | 0.96 | 2 | 0.38 | 522 | 140.5 | 138.5 | 141.5 | 137.0 |
| 2024-09-12 | 19.87 (-0.05) | 10.87 (0.0) | 0.24 (+0.01) | -119 | 36.5 | 3 | 0.92 | 8 | 2.45 | 326 | 138.0 | 140.0 | 140.5 | 138.0 |
| 2024-09-11 | 19.92 (-0.01) | 10.87 (+0.04) | 0.23 (0.0) | -96 | 18.75 | 84 | 16.41 | 3 | 0.59 | 512 | 138.0 | 135.5 | 138.5 | 135.5 |
| 2024-09-10 | 19.93 (-0.02) | 10.83 (0.0) | 0.23 (0.0) | -56 | 12.39 | 0 | 0.0 | -3 | 0.66 | 452 | 135.0 | 136.5 | 138.0 | 135.0 |
| 2024-09-09 | 19.95 (-0.01) | 10.83 (+0.03) | 0.23 (0.0) | -46 | 10.22 | 75 | 16.67 | -7 | 1.56 | 450 | 136.5 | 134.0 | 136.5 | 134.0 |
| 2024-09-06 | 19.96 (-0.03) | 10.8 (+0.02) | 0.23 (-0.01) | -90 | 19.31 | 41 | 8.8 | -16 | 3.43 | 466 | 138.5 | 138.5 | 138.5 | 136.0 |
| 2024-09-05 | 19.99 (-0.06) | 10.78 (+0.03) | 0.24 (-0.03) | -130 | 22.97 | 81 | 14.31 | -57 | 10.07 | 566 | 138.0 | 139.5 | 141.0 | 137.0 |
| 2024-09-04 | 20.05 (-0.04) | 10.75 (+0.05) | 0.27 (-0.05) | -151 | 15.44 | 90 | 9.2 | -108 | 11.04 | 978 | 138.5 | 141.0 | 141.5 | 136.5 |
| 2024-09-03 | 20.09 (0.0) | 10.7 (0.0) | 0.32 (0.0) | -7 | 3.07 | 12 | 5.26 | 3 | 1.32 | 228 | 145.5 | 146.0 | 146.5 | 145.0 |
| 2024-09-02 | 20.09 (0.0) | 10.7 (+0.01) | 0.32 (-0.03) | -13 | 4.1 | 16 | 5.05 | -79 | 24.92 | 317 | 146.0 | 145.5 | 147.0 | 145.0 |
| 2024-08-30 | 20.09 (-0.05) | 10.69 (0.0) | 0.35 (0.0) | -110 | 31.7 | 0 | 0.0 | -1 | 0.29 | 347 | 146.5 | 146.5 | 147.0 | 145.0 |
| 2024-08-29 | 20.14 (+0.01) | 10.69 (0.0) | 0.35 (0.0) | 62 | 29.67 | 0 | 0.0 | -3 | 1.44 | 209 | 146.5 | 145.0 | 146.5 | 145.0 |
| 2024-08-28 | 20.13 (+0.03) | 10.69 (0.0) | 0.35 (-0.03) | 73 | 29.44 | 0 | 0.0 | -51 | 20.56 | 248 | 146.5 | 147.0 | 147.5 | 145.5 |
| 2024-08-27 | 20.1 (+0.04) | 10.69 (+0.02) | 0.38 (0.0) | 74 | 23.64 | 53 | 16.93 | -6 | 1.92 | 313 | 147.0 | 145.5 | 147.0 | 144.5 |
| 2024-08-26 | 20.06 (+0.08) | 10.67 (+0.01) | 0.38 (-0.05) | 152 | 42.34 | 0 | 0.0 | -106 | 29.53 | 359 | 145.5 | 145.5 | 147.0 | 145.0 |
| 2024-08-23 | 19.98 (-0.04) | 10.66 (+0.03) | 0.43 (0.0) | -92 | 26.14 | 85 | 24.15 | -2 | 0.57 | 352 | 146.0 | 144.5 | 146.0 | 143.5 |
| 2024-08-22 | 20.02 (-0.08) | 10.63 (0.0) | 0.43 (0.0) | -109 | 24.83 | 0 | 0.0 | -2 | 0.46 | 439 | 145.5 | 148.5 | 148.5 | 145.0 |
| 2024-08-21 | 20.1 (+0.05) | 10.63 (0.0) | 0.43 (0.0) | 72 | 12.29 | 0 | 0.0 | 1 | 0.17 | 586 | 147.5 | 147.0 | 149.5 | 146.5 |
| 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 | 20.05 (+0.06) | 10.63 (+0.03) | 0.43 (0.0) | 119 | 15.93 | 62 | 8.3 | -1 | 0.13 | 747 | 146.5 | 147.5 | 148.5 | 146.5 |
| 2024-08-19 | 19.99 (-0.02) | 10.6 (+0.04) | 0.43 (-0.02) | -113 | 7.84 | 85 | 5.89 | -55 | 3.81 | 1442 | 147.0 | 144.0 | 149.0 | 143.5 |
| 2024-08-16 | 20.01 (+0.07) | 10.56 (+0.03) | 0.45 (-0.01) | 128 | 17.7 | 61 | 8.44 | -19 | 2.63 | 723 | 143.5 | 143.0 | 145.0 | 143.0 |
| 2024-08-15 | 19.94 (-0.11) | 10.53 (+0.01) | 0.46 (-0.01) | -247 | 37.65 | 20 | 3.05 | -5 | 0.76 | 656 | 142.0 | 145.0 | 145.0 | 141.5 |
| 2024-08-14 | 20.05 (+0.07) | 10.52 (+0.02) | 0.47 (0.0) | 183 | 29.66 | 61 | 9.89 | -16 | 2.59 | 617 | 145.0 | 144.5 | 145.0 | 142.5 |
| 2024-08-13 | 19.98 (0.0) | 10.5 (+0.03) | 0.47 (-0.08) | -2 | 0.3 | 54 | 8.23 | -169 | 25.76 | 656 | 143.0 | 144.0 | 144.0 | 141.0 |
| 2024-08-12 | 19.98 (+0.08) | 10.47 (+0.03) | 0.55 (-0.1) | 182 | 20.02 | 72 | 7.92 | -218 | 23.98 | 909 | 143.5 | 142.5 | 143.5 | 140.5 |
| 2024-08-09 | 19.9 (+0.06) | 10.44 (+0.02) | 0.65 (-0.01) | 209 | 30.33 | 42 | 6.1 | -32 | 4.64 | 689 | 140.5 | 139.0 | 141.0 | 138.0 |
| 2024-08-08 | 19.84 (-0.06) | 10.42 (+0.06) | 0.66 (0.0) | -49 | 5.34 | 126 | 13.74 | 0 | 0.0 | 917 | 136.0 | 134.0 | 138.0 | 134.0 |
| 2024-08-07 | 19.9 (-0.04) | 10.36 (+0.05) | 0.66 (-0.03) | -54 | 4.64 | 126 | 10.82 | -67 | 5.76 | 1164 | 137.5 | 131.5 | 138.0 | 131.0 |
| 2024-08-06 | 19.94 (+0.12) | 10.31 (+0.08) | 0.69 (-0.34) | 254 | 9.19 | 166 | 6.0 | -749 | 27.09 | 2765 | 131.0 | 137.0 | 137.5 | 126.0 |
| 2024-08-05 | 19.82 (+0.08) | 10.23 (+0.26) | 1.03 (-0.17) | 85 | 3.21 | 569 | 21.48 | -368 | 13.89 | 2649 | 133.5 | 141.0 | 141.0 | 131.0 |
| 2024-08-02 | 19.74 (-0.02) | 9.97 (+0.08) | 1.2 (-0.03) | -64 | 6.64 | 178 | 18.46 | -67 | 6.95 | 964 | 144.5 | 146.5 | 148.0 | 144.5 |
| 2024-08-01 | 19.76 (-0.08) | 9.89 (+0.04) | 1.23 (+0.01) | -100 | 16.78 | 92 | 15.44 | 14 | 2.35 | 596 | 149.0 | 149.5 | 149.5 | 147.0 |
| 2024-07-31 | 19.84 (-0.22) | 9.85 (+0.19) | 1.22 (+0.03) | -462 | 41.89 | 415 | 37.62 | 71 | 6.44 | 1103 | 147.0 | 146.0 | 147.5 | 144.5 |
| 2024-07-30 | 20.06 (-0.15) | 9.66 (+0.09) | 1.19 (-0.06) | -318 | 27.75 | 196 | 17.1 | -139 | 12.13 | 1146 | 146.0 | 147.0 | 147.5 | 142.5 |
| 2024-07-29 | 20.21 (-0.35) | 9.57 (+0.05) | 1.25 (-0.01) | -749 | 33.5 | 109 | 4.87 | 1 | 0.04 | 2236 | 147.0 | 146.0 | 148.5 | 144.5 |
| 2024-07-26 | 20.56 (-0.09) | 9.52 (+0.05) | 1.26 (-0.14) | -199 | 15.67 | 106 | 8.35 | -313 | 24.65 | 1270 | 143.5 | 142.0 | 144.5 | 140.5 |
| 2024-07-23 | 20.65 (+0.09) | 9.47 (+0.05) | 1.4 (-0.09) | 140 | 11.48 | 122 | 10.0 | -209 | 17.13 | 1220 | 144.5 | 142.5 | 144.5 | 141.0 |
| 2024-07-22 | 20.56 (+0.13) | 9.42 (-0.36) | 1.49 (0.0) | 40 | 1.61 | -185 | 7.46 | -2 | 0.08 | 2479 | 140.5 | 147.0 | 147.0 | 140.0 |
| 2024-07-19 | 20.43 (+0.07) | 9.78 (-0.14) | 1.49 (0.0) | 147 | 12.51 | -305 | 25.96 | -2 | 0.17 | 1175 | 147.0 | 147.5 | 149.0 | 146.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 20.36 (-0.16) | 9.92 (-0.11) | 1.49 (-0.02) | -277 | 12.22 | -242 | 10.68 | -31 | 1.37 | 2266 | 147.5 | 148.5 | 149.5 | 146.5 |
| 2024-07-17 | 20.52 (+0.11) | 10.03 (-0.12) | 1.51 (+0.02) | -183 | 11.42 | -263 | 16.41 | 29 | 1.81 | 1603 | 150.0 | 150.0 | 151.5 | 149.5 |
| 2024-07-16 | 20.41 (+0.4) | 10.15 (-0.01) | 1.49 (-0.13) | 1024 | 29.44 | -30 | 0.86 | -270 | 7.76 | 3478 | 149.0 | 145.0 | 150.0 | 145.0 |
| 2024-07-15 | 20.01 (-0.63) | 10.16 (-0.15) | 1.62 (-0.07) | -1263 | 12.54 | -338 | 3.36 | -153 | 1.52 | 10074 | 144.0 | 153.0 | 153.0 | 143.5 |
| 2024-07-12 | 20.64 (-0.53) | 10.31 (+0.04) | 1.69 (-0.12) | -1296 | 43.36 | 97 | 3.25 | -283 | 9.47 | 2989 | 162.0 | 163.0 | 165.0 | 162.0 |
| 2024-07-11 | 21.17 (-0.27) | 10.27 (+0.04) | 1.81 (-0.08) | -602 | 33.31 | 88 | 4.87 | -160 | 8.85 | 1807 | 162.5 | 164.0 | 164.5 | 162.5 |
| 2024-07-10 | 21.44 (-0.33) | 10.23 (+0.04) | 1.89 (-0.03) | -849 | 60.77 | 95 | 6.8 | -69 | 4.94 | 1397 | 163.0 | 163.5 | 165.0 | 162.5 |
| 2024-07-09 | 21.77 (-0.58) | 10.19 (-0.04) | 1.92 (+0.3) | -1340 | 47.75 | -92 | 3.28 | 652 | 23.24 | 2806 | 163.0 | 165.0 | 166.5 | 163.0 |
| 2024-07-08 | 22.35 (-0.1) | 10.23 (+0.05) | 1.62 (+0.38) | -290 | 12.2 | 119 | 5.01 | 851 | 35.8 | 2377 | 166.0 | 164.0 | 167.0 | 164.0 |
| 2024-07-05 | 22.45 (-0.15) | 10.18 (0.0) | 1.24 (+0.03) | -242 | 18.73 | -16 | 1.24 | 56 | 4.33 | 1292 | 164.5 | 166.0 | 166.0 | 163.0 |
| 2024-07-04 | 22.6 (+0.18) | 10.18 (+0.01) | 1.21 (0.0) | 473 | 37.07 | 38 | 2.98 | -2 | 0.16 | 1276 | 165.0 | 163.0 | 165.0 | 161.5 |
| 2024-07-03 | 22.42 (-0.14) | 10.17 (-0.35) | 1.21 (+0.05) | -267 | 12.87 | -774 | 37.3 | 126 | 6.07 | 2075 | 162.0 | 164.0 | 164.0 | 162.0 |
| 2024-07-02 | 22.56 (+0.03) | 10.52 (-0.14) | 1.16 (0.0) | 170 | 15.14 | -311 | 27.69 | -20 | 1.78 | 1123 | 164.0 | 162.5 | 164.0 | 161.5 |
| 2024-07-01 | 22.53 (+0.07) | 10.66 (-0.17) | 1.16 (+0.04) | 161 | 13.75 | -379 | 32.37 | 95 | 8.11 | 1171 | 163.0 | 163.0 | 163.5 | 161.5 |
| 2024-06-28 | 22.46 (+0.08) | 10.83 (-0.14) | 1.12 (+0.01) | 189 | 15.24 | -308 | 24.84 | 14 | 1.13 | 1240 | 162.0 | 161.0 | 163.5 | 160.5 |
| 2024-06-27 | 22.38 (-0.09) | 10.97 (+0.1) | 1.11 (-0.01) | -98 | 12.56 | 209 | 26.79 | -4 | 0.51 | 780 | 160.5 | 160.5 | 162.0 | 160.0 |
| 2024-06-26 | 22.47 (-0.26) | 10.87 (+0.06) | 1.12 (+0.01) | -469 | 41.18 | 138 | 12.12 | 14 | 1.23 | 1139 | 160.5 | 162.0 | 162.5 | 160.0 |
| 2024-06-25 | 22.73 (-0.11) | 10.81 (+0.05) | 1.11 (0.0) | -365 | 35.78 | 117 | 11.47 | 6 | 0.59 | 1020 | 161.5 | 162.0 | 162.0 | 159.5 |
| 2024-06-24 | 22.84 (-0.19) | 10.76 (+0.11) | 1.11 (+0.01) | -599 | 40.17 | 240 | 16.1 | 12 | 0.8 | 1491 | 162.0 | 163.5 | 164.5 | 161.5 |
| 2024-06-21 | 23.03 (+0.09) | 10.65 (-0.2) | 1.1 (0.0) | 261 | 14.21 | -439 | 23.9 | 4 | 0.22 | 1837 | 163.0 | 162.5 | 164.5 | 162.0 |
| 2024-06-20 | 22.94 (+0.08) | 10.85 (-0.19) | 1.1 (+0.02) | 124 | 5.62 | -416 | 18.84 | 41 | 1.86 | 2208 | 162.5 | 165.0 | 165.0 | 161.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 22.86 (+0.01) | 11.04 (-0.16) | 1.08 (+0.12) | 12 | 1.02 | -346 | 29.42 | 256 | 21.77 | 1176 | 164.0 | 164.0 | 165.5 | 163.5 |
| 2024-06-18 | 22.85 (-0.32) | 11.2 (+0.01) | 0.96 (+0.16) | -692 | 56.03 | 22 | 1.78 | 365 | 29.55 | 1235 | 164.0 | 166.0 | 166.0 | 164.0 |
| 2024-06-17 | 23.17 (+0.05) | 11.19 (+0.03) | 0.8 (+0.07) | 62 | 4.03 | 56 | 3.64 | 156 | 10.13 | 1540 | 164.5 | 162.5 | 165.5 | 161.5 |
| 2024-06-14 | 23.12 (-0.12) | 11.16 (-0.01) | 0.73 (+0.14) | -319 | 21.07 | -18 | 1.19 | 312 | 20.61 | 1514 | 162.5 | 162.0 | 163.5 | 160.5 |
| 2024-06-13 | 23.24 (-0.01) | 11.17 (0.0) | 0.59 (+0.03) | 63 | 10.05 | -1 | 0.16 | 57 | 9.09 | 627 | 162.0 | 161.0 | 162.5 | 161.0 |
| 2024-06-12 | 23.25 (-0.35) | 11.17 (+0.02) | 0.56 (+0.13) | -782 | 49.46 | 45 | 2.85 | 296 | 18.72 | 1581 | 160.0 | 161.0 | 162.0 | 159.5 |
| 2024-06-11 | 23.6 (-0.11) | 11.15 (+0.04) | 0.43 (-0.01) | -218 | 22.59 | 81 | 8.39 | -23 | 2.38 | 965 | 160.5 | 160.5 | 161.5 | 159.5 |
| 2024-06-07 | 23.71 (-0.42) | 11.11 (+0.01) | 0.44 (-0.01) | -929 | 51.07 | 24 | 1.32 | -29 | 1.59 | 1819 | 160.5 | 164.0 | 164.5 | 160.0 |
| 2024-06-06 | 24.13 (-0.28) | 11.1 (+0.13) | 0.45 (+0.01) | -619 | 36.87 | 286 | 17.03 | 29 | 1.73 | 1679 | 163.5 | 164.0 | 165.0 | 161.5 |
| 2024-06-05 | 24.41 (-0.66) | 10.97 (+0.1) | 0.44 (0.0) | -1451 | 54.49 | 222 | 8.34 | -7 | 0.26 | 2663 | 163.5 | 168.5 | 169.0 | 163.5 |
| 2024-06-04 | 25.07 (-0.21) | 10.87 (+0.39) | 0.44 (-0.01) | -449 | 23.39 | 862 | 44.9 | -17 | 0.89 | 1920 | 167.5 | 166.0 | 168.5 | 165.0 |
| 2024-06-03 | 25.28 (-0.7) | 10.48 (+0.37) | 0.45 (+0.01) | -1550 | 59.09 | 821 | 31.3 | 16 | 0.61 | 2623 | 166.0 | 167.5 | 168.0 | 163.5 |
| 2024-05-31 | 25.98 (-1.07) | 10.11 (+1.24) | 0.44 (-0.01) | -2338 | 54.9 | 2728 | 64.05 | -12 | 0.28 | 4259 | 167.0 | 166.0 | 168.0 | 165.0 |
| 2024-05-30 | 27.05 (-0.19) | 8.87 (+0.22) | 0.45 (+0.01) | -489 | 30.39 | 479 | 29.77 | 19 | 1.18 | 1609 | 165.5 | 165.0 | 167.0 | 163.0 |
| 2024-05-29 | 27.24 (-0.3) | 8.65 (0.0) | 0.44 (0.0) | -458 | 27.26 | 0 | 0.0 | 2 | 0.12 | 1680 | 165.5 | 166.0 | 167.0 | 164.0 |
| 2024-05-28 | 27.54 (-0.12) | 8.65 (0.0) | 0.44 (0.0) | -227 | 23.12 | -3 | 0.31 | -9 | 0.92 | 982 | 164.0 | 164.0 | 165.5 | 163.5 |
| 2024-05-27 | 27.66 (-0.13) | 8.65 (-0.5) | 0.44 (+0.01) | 91 | 3.35 | -1087 | 39.99 | 19 | 0.7 | 2718 | 163.5 | 164.0 | 166.5 | 163.5 |
| 2024-05-24 | 27.79 (+0.01) | 9.15 (-0.62) | 0.43 (-0.01) | 90 | 2.86 | -1377 | 43.78 | -8 | 0.25 | 3145 | 163.5 | 162.5 | 164.5 | 161.5 |
| 2024-05-23 | 27.78 (+0.57) | 9.77 (-1.49) | 0.44 (+0.11) | 1232 | 19.4 | -3272 | 51.51 | 234 | 3.68 | 6352 | 162.5 | 164.5 | 167.0 | 162.5 |
| 2024-05-22 | 27.21 (+0.79) | 11.26 (-0.8) | 0.33 (-0.01) | 1654 | 36.93 | -1781 | 39.76 | -18 | 0.4 | 4479 | 165.0 | 161.5 | 165.0 | 160.5 |
| 2024-05-21 | 26.42 (+0.9) | 12.06 (-1.07) | 0.34 (+0.02) | 1945 | 32.31 | -2344 | 38.94 | 40 | 0.66 | 6019 | 162.0 | 159.0 | 162.0 | 159.0 |
| 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 | 25.52 (+1.06) | 13.13 (-1.38) | 0.32 (+0.01) | 2284 | 32.38 | -3046 | 43.19 | 20 | 0.28 | 7053 | 157.5 | 155.5 | 162.0 | 154.0 |
| 2024-05-17 | 24.46 (+0.31) | 14.51 (-0.66) | 0.31 (+0.01) | 549 | 16.74 | -1449 | 44.18 | 30 | 0.91 | 3280 | 156.5 | 158.0 | 160.5 | 156.5 |
| 2024-05-16 | 24.15 (-0.34) | 15.17 (-0.05) | 0.3 (-0.03) | -807 | 32.44 | -111 | 4.46 | -68 | 2.73 | 2488 | 157.0 | 157.5 | 159.0 | 157.0 |
| 2024-05-15 | 24.49 (-0.19) | 15.22 (+0.01) | 0.33 (+0.01) | -223 | 11.17 | 24 | 1.2 | 10 | 0.5 | 1997 | 157.0 | 156.5 | 158.0 | 155.5 |
| 2024-05-14 | 24.68 (-0.22) | 15.21 (-0.05) | 0.32 (-0.01) | -550 | 22.94 | -123 | 5.13 | -12 | 0.5 | 2398 | 155.5 | 157.0 | 158.5 | 155.0 |
| 2024-05-13 | 24.9 (-0.26) | 15.26 (+0.04) | 0.33 (0.0) | -604 | 45.41 | 94 | 7.07 | -1 | 0.08 | 1330 | 157.0 | 158.5 | 159.5 | 157.0 |
| 2024-05-10 | 25.16 (-0.44) | 15.22 (+0.08) | 0.33 (0.0) | -653 | 26.6 | 165 | 6.72 | -9 | 0.37 | 2455 | 158.0 | 158.5 | 159.0 | 156.5 |
| 2024-05-09 | 25.6 (-0.68) | 15.14 (+0.02) | 0.33 (-0.01) | -1590 | 48.64 | 59 | 1.8 | -19 | 0.58 | 3269 | 157.0 | 163.0 | 164.0 | 157.0 |
| 2024-05-08 | 26.28 (-0.34) | 15.12 (+0.13) | 0.34 (0.0) | -926 | 25.01 | 291 | 7.86 | -4 | 0.11 | 3703 | 160.5 | 160.5 | 161.5 | 157.0 |
| 2024-05-07 | 26.62 (-1.04) | 14.99 (+0.12) | 0.34 (-0.01) | -2478 | 41.38 | 264 | 4.41 | -20 | 0.33 | 5989 | 161.0 | 169.0 | 169.0 | 157.0 |
| 2024-05-06 | 27.66 (-0.12) | 14.87 (+0.02) | 0.35 (0.0) | -292 | 21.11 | 25 | 1.81 | -2 | 0.14 | 1383 | 172.0 | 173.0 | 174.5 | 171.0 |
| 2024-05-03 | 27.78 (-0.23) | 14.85 (+0.03) | 0.35 (-0.01) | -364 | 17.94 | 88 | 4.34 | -2 | 0.1 | 2029 | 171.0 | 172.5 | 176.0 | 171.0 |
| 2024-05-02 | 28.01 (-0.44) | 14.82 (+0.06) | 0.36 (0.0) | -744 | 48.66 | 122 | 7.98 | -16 | 1.05 | 1529 | 171.0 | 172.5 | 175.0 | 170.5 |
| 2024-04-30 | 28.45 (-0.37) | 14.76 (+0.01) | 0.36 (+0.02) | -716 | 31.35 | 24 | 1.05 | 39 | 1.71 | 2284 | 173.0 | 176.5 | 179.5 | 173.0 |
| 2024-04-29 | 28.82 (-0.13) | 14.75 (+0.04) | 0.34 (0.0) | -413 | 45.19 | 71 | 7.77 | 11 | 1.2 | 914 | 172.0 | 172.5 | 173.5 | 171.5 |
| 2024-04-26 | 28.95 (+0.05) | 14.71 (+0.04) | 0.34 (+0.01) | 69 | 6.08 | 99 | 8.72 | 11 | 0.97 | 1135 | 171.5 | 171.5 | 173.5 | 171.5 |
| 2024-04-25 | 28.9 (-0.29) | 14.67 (+0.03) | 0.33 (-0.01) | -674 | 75.82 | 72 | 8.1 | -4 | 0.45 | 889 | 170.5 | 174.5 | 174.5 | 170.5 |
| 2024-04-24 | 29.19 (-0.04) | 14.64 (0.0) | 0.34 (+0.01) | 4 | 0.71 | -4 | 0.71 | 22 | 3.9 | 564 | 176.0 | 173.5 | 176.0 | 172.5 |
| 2024-04-23 | 29.23 (-0.01) | 14.64 (0.0) | 0.33 (-0.03) | 18 | 1.66 | 3 | 0.28 | -75 | 6.9 | 1087 | 171.5 | 175.0 | 177.0 | 171.5 |
| 2024-04-22 | 29.24 (-0.06) | 14.64 (+0.21) | 0.36 (0.0) | -151 | 12.29 | 181 | 14.73 | 8 | 0.65 | 1229 | 174.0 | 175.0 | 179.0 | 174.0 |
| 2024-04-19 | 29.3 (-0.1) | 14.43 (+0.14) | 0.36 (-0.02) | -205 | 9.84 | 326 | 15.64 | -39 | 1.87 | 2084 | 174.5 | 175.5 | 179.0 | 172.0 |
| 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 | 29.4 (-0.07) | 14.29 (-0.02) | 0.38 (0.0) | -331 | 25.58 | -46 | 3.55 | -4 | 0.31 | 1294 | 177.0 | 177.5 | 179.0 | 175.0 |
| 2024-04-17 | 29.47 (-0.1) | 14.31 (+0.14) | 0.38 (-0.02) | -360 | 39.91 | 297 | 32.93 | -40 | 4.43 | 902 | 178.5 | 178.5 | 181.0 | 178.0 |
| 2024-04-16 | 29.57 (-0.25) | 14.17 (+0.25) | 0.4 (0.0) | -629 | 31.85 | 571 | 28.91 | -13 | 0.66 | 1975 | 177.5 | 180.0 | 181.0 | 177.5 |
| 2024-04-15 | 29.82 (-0.04) | 13.92 (+0.12) | 0.4 (0.0) | -41 | 3.9 | 246 | 23.41 | -4 | 0.38 | 1051 | 182.0 | 183.0 | 185.0 | 180.5 |
| 2024-04-12 | 29.86 (-0.03) | 13.8 (+0.02) | 0.4 (-0.04) | -1 | 0.1 | 45 | 4.39 | -73 | 7.12 | 1026 | 184.5 | 185.5 | 186.5 | 184.0 |
| 2024-04-11 | 29.89 (+0.09) | 13.78 (-0.02) | 0.44 (0.0) | 289 | 27.14 | -47 | 4.41 | 1 | 0.09 | 1065 | 187.0 | 188.5 | 189.5 | 186.5 |
| 2024-04-10 | 29.8 (+0.1) | 13.8 (-0.01) | 0.44 (+0.01) | 236 | 19.68 | -9 | 0.75 | 3 | 0.25 | 1199 | 188.0 | 189.5 | 191.5 | 188.0 |
| 2024-04-09 | 29.7 (-0.13) | 13.81 (+0.01) | 0.43 (0.0) | -104 | 21.62 | 26 | 5.41 | 3 | 0.62 | 481 | 190.0 | 192.0 | 192.5 | 189.5 |
| 2024-04-08 | 29.83 (-0.08) | 13.8 (+0.15) | 0.43 (-0.01) | -201 | 16.2 | 311 | 25.06 | -7 | 0.56 | 1241 | 191.5 | 192.0 | 192.5 | 189.0 |
| 2024-04-03 | 29.91 (-0.02) | 13.65 (+0.09) | 0.44 (0.0) | -79 | 8.68 | 221 | 24.29 | 1 | 0.11 | 910 | 192.5 | 192.5 | 195.0 | 190.5 |
| 2024-04-02 | 29.93 (-0.06) | 13.56 (+0.1) | 0.44 (0.0) | -189 | 14.13 | 211 | 15.77 | -5 | 0.37 | 1338 | 195.0 | 196.0 | 198.5 | 194.0 |
| 2024-04-01 | 29.99 (-0.06) | 13.46 (+0.5) | 0.44 (+0.01) | -563 | 19.38 | 1101 | 37.9 | 22 | 0.76 | 2905 | 195.5 | 192.0 | 197.0 | 189.0 |
| 2024-03-29 | 30.05 (-0.89) | 12.96 (+1.8) | 0.43 (-0.14) | -2001 | 32.0 | 3973 | 63.54 | -324 | 5.18 | 6253 | 191.5 | 191.5 | 193.5 | 185.5 |
| 2024-03-28 | 30.94 (-0.44) | 11.16 (+0.67) | 0.57 (+0.02) | -956 | 20.05 | 1468 | 30.79 | 54 | 1.13 | 4768 | 191.5 | 192.5 | 196.0 | 187.0 |
| 2024-03-27 | 31.38 (-0.48) | 10.49 (+0.23) | 0.55 (+0.02) | -1023 | 31.09 | 502 | 15.26 | 48 | 1.46 | 3290 | 190.5 | 188.0 | 192.5 | 183.5 |
| 2024-03-26 | 31.86 (-0.06) | 10.26 (-0.03) | 0.53 (0.0) | -194 | 7.84 | -62 | 2.5 | -6 | 0.24 | 2476 | 189.0 | 194.0 | 196.5 | 186.0 |
| 2024-03-25 | 31.92 (-0.18) | 10.29 (+0.05) | 0.53 (-0.04) | -273 | 8.72 | 113 | 3.61 | -93 | 2.97 | 3131 | 193.5 | 202.5 | 204.0 | 191.0 |
| 2024-03-22 | 32.1 (-0.16) | 10.24 (+0.35) | 0.57 (-0.09) | -329 | 10.69 | 778 | 25.27 | -198 | 6.43 | 3079 | 199.0 | 201.5 | 204.0 | 195.5 |
| 2024-03-21 | 32.26 (-0.4) | 9.89 (+0.51) | 0.66 (-0.07) | -822 | 20.74 | 1127 | 28.43 | -147 | 3.71 | 3964 | 199.0 | 201.0 | 201.0 | 196.5 |
| 2024-03-20 | 32.66 (-0.22) | 9.38 (+0.55) | 0.73 (+0.15) | -456 | 7.27 | 1205 | 19.21 | 335 | 5.34 | 6273 | 199.0 | 199.0 | 205.5 | 195.5 |
| 2024-03-19 | 32.88 (+0.26) | 8.83 (+0.3) | 0.58 (+0.13) | 564 | 12.56 | 652 | 14.52 | 283 | 6.3 | 4490 | 195.0 | 187.5 | 196.5 | 187.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 32.62 (+0.01) | 8.53 (-0.18) | 0.45 (+0.01) | -21 | 0.6 | -381 | 10.81 | 21 | 0.6 | 3524 | 187.5 | 191.5 | 197.0 | 185.0 |
| 2024-03-15 | 32.61 (+0.12) | 8.71 (-0.05) | 0.44 (-0.05) | 209 | 6.93 | -111 | 3.68 | -116 | 3.84 | 3017 | 188.0 | 191.5 | 191.5 | 183.0 |
| 2024-03-14 | 32.49 (+0.26) | 8.76 (+0.3) | 0.49 (+0.03) | 577 | 8.81 | 654 | 9.99 | 80 | 1.22 | 6549 | 189.5 | 188.0 | 194.5 | 184.0 |
| 2024-03-13 | 32.23 (+0.64) | 8.46 (+0.26) | 0.46 (+0.07) | 1402 | 28.5 | 580 | 11.79 | 154 | 3.13 | 4920 | 186.5 | 179.5 | 188.0 | 179.5 |
| 2024-03-12 | 31.59 (+0.18) | 8.2 (-0.04) | 0.39 (+0.08) | 350 | 20.96 | -97 | 5.81 | 162 | 9.7 | 1670 | 177.0 | 172.0 | 180.0 | 171.5 |
| 2024-03-11 | 31.41 (-0.11) | 8.24 (+0.03) | 0.31 (-0.02) | -284 | 32.16 | 61 | 6.91 | -41 | 4.64 | 883 | 171.0 | 171.5 | 172.5 | 170.5 |
| 2024-03-08 | 31.52 (-0.1) | 8.21 (-0.07) | 0.33 (-0.01) | -279 | 15.76 | -150 | 8.47 | -24 | 1.36 | 1770 | 171.5 | 176.0 | 177.5 | 171.5 |
| 2024-03-07 | 31.62 (-0.05) | 8.28 (-0.04) | 0.34 (-0.03) | -105 | 4.91 | -90 | 4.21 | -70 | 3.28 | 2137 | 175.5 | 180.5 | 181.5 | 175.5 |
| 2024-03-06 | 31.67 (-0.07) | 8.32 (-0.02) | 0.37 (-0.03) | -176 | 13.9 | -39 | 3.08 | -63 | 4.98 | 1266 | 180.0 | 183.5 | 183.5 | 179.5 |
| 2024-03-05 | 31.74 (+0.22) | 8.34 (-0.01) | 0.4 (+0.02) | 471 | 25.23 | -22 | 1.18 | 51 | 2.73 | 1867 | 184.0 | 183.0 | 184.5 | 179.0 |
| 2024-03-04 | 31.52 (+0.17) | 8.35 (-0.02) | 0.38 (+0.02) | 354 | 26.28 | -42 | 3.12 | 44 | 3.27 | 1347 | 181.0 | 179.5 | 182.5 | 179.0 |
| 2024-03-01 | 31.35 (-0.32) | 8.37 (-0.01) | 0.36 (-0.02) | -750 | 35.26 | -25 | 1.18 | -53 | 2.49 | 2127 | 178.5 | 185.0 | 185.0 | 178.0 |
| 2024-02-29 | 31.67 (+0.1) | 8.38 (-0.04) | 0.38 (+0.01) | 220 | 10.22 | -86 | 4.0 | 25 | 1.16 | 2152 | 184.0 | 180.0 | 184.0 | 179.0 |
| 2024-02-27 | 31.57 (+0.05) | 8.42 (+0.12) | 0.37 (+0.01) | 108 | 3.95 | 263 | 9.61 | 33 | 1.21 | 2736 | 180.0 | 180.0 | 184.5 | 178.0 |
| 2024-02-26 | 31.52 (-0.07) | 8.3 (-0.01) | 0.36 (-0.08) | -147 | 4.68 | -25 | 0.8 | -186 | 5.93 | 3139 | 180.0 | 183.0 | 183.5 | 175.5 |
| 2024-02-23 | 31.59 (+0.17) | 8.31 (-0.01) | 0.44 (+0.04) | 364 | 5.92 | -17 | 0.28 | 94 | 1.53 | 6150 | 183.5 | 182.0 | 186.0 | 180.0 |
| 2024-02-22 | 31.42 (+0.65) | 8.32 (-0.01) | 0.4 (+0.12) | 1429 | 31.28 | -16 | 0.35 | 259 | 5.67 | 4568 | 178.5 | 169.5 | 179.5 | 169.0 |
| 2024-02-21 | 30.77 (-0.38) | 8.33 (0.0) | 0.28 (0.0) | -835 | 53.15 | -15 | 0.95 | 7 | 0.45 | 1571 | 168.5 | 172.0 | 172.5 | 166.5 |
| 2024-02-20 | 31.15 (+0.05) | 8.33 (-0.01) | 0.28 (+0.01) | 40 | 2.42 | -29 | 1.75 | 12 | 0.73 | 1654 | 171.5 | 170.0 | 173.0 | 168.5 |
| 2024-02-19 | 31.1 (-0.19) | 8.34 (+0.01) | 0.27 (+0.01) | -423 | 35.67 | 33 | 2.78 | 28 | 2.36 | 1186 | 169.0 | 169.0 | 170.5 | 168.0 |
| 2024-02-16 | 31.29 (-0.45) | 8.33 (0.0) | 0.26 (0.0) | -995 | 52.73 | -1 | 0.05 | -7 | 0.37 | 1887 | 169.0 | 173.0 | 173.0 | 168.5 |
| 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 | 31.74 (-0.11) | 8.33 (+0.01) | 0.26 (+0.01) | -242 | 32.48 | 25 | 3.36 | 27 | 3.62 | 745 | 172.5 | 172.0 | 174.0 | 171.5 |
| 2024-02-05 | 31.85 (-0.28) | 8.32 (+0.04) | 0.25 (+0.02) | -193 | 20.4 | 83 | 8.77 | 38 | 4.02 | 946 | 173.0 | 176.5 | 176.5 | 172.5 |
| 2024-02-02 | 32.13 (-0.1) | 8.28 (+0.03) | 0.23 (0.0) | -184 | 21.4 | 73 | 8.49 | 10 | 1.16 | 860 | 175.5 | 175.0 | 175.5 | 173.0 |
| 2024-02-01 | 32.23 (-0.01) | 8.25 (+0.05) | 0.23 (-0.01) | 2 | 0.23 | 112 | 13.15 | -15 | 1.76 | 852 | 175.0 | 173.0 | 175.0 | 171.5 |
| 2024-01-31 | 32.24 (-0.02) | 8.2 (+0.01) | 0.24 (+0.01) | -32 | 5.69 | 5 | 0.89 | 4 | 0.71 | 562 | 173.0 | 172.5 | 174.0 | 171.5 |
| 2024-01-30 | 32.26 (+0.09) | 8.19 (-0.14) | 0.23 (0.0) | 203 | 23.8 | -286 | 33.53 | 10 | 1.17 | 853 | 173.5 | 174.0 | 174.5 | 172.0 |
| 2024-01-29 | 32.17 (+0.05) | 8.33 (+0.02) | 0.23 (-0.01) | 86 | 17.27 | 21 | 4.22 | -13 | 2.61 | 498 | 173.0 | 171.0 | 173.0 | 170.0 |
| 2024-01-26 | 32.12 (-0.15) | 8.31 (+0.01) | 0.24 (0.0) | -322 | 28.0 | 43 | 3.74 | -7 | 0.61 | 1150 | 170.5 | 175.0 | 175.0 | 170.0 |
| 2024-01-25 | 32.27 (+0.07) | 8.3 (+0.02) | 0.24 (0.0) | 130 | 22.07 | 37 | 6.28 | -3 | 0.51 | 589 | 175.0 | 174.0 | 176.0 | 173.5 |
| 2024-01-24 | 32.2 (-0.1) | 8.28 (0.0) | 0.24 (-0.01) | -231 | 25.52 | -3 | 0.33 | -19 | 2.1 | 905 | 174.0 | 179.0 | 180.0 | 174.0 |
| 2024-01-23 | 32.3 (+0.07) | 8.28 (0.0) | 0.25 (0.0) | 144 | 9.1 | 7 | 0.44 | 6 | 0.38 | 1582 | 178.0 | 177.0 | 180.0 | 176.0 |
| 2024-01-22 | 32.23 (+0.28) | 8.28 (+0.82) | 0.25 (+0.01) | 610 | 39.41 | 4 | 0.26 | 15 | 0.97 | 1548 | 175.5 | 172.0 | 176.5 | 172.0 |
| 2024-01-19 | 31.95 (-0.41) | 7.46 (+0.07) | 0.24 (-0.01) | -956 | 44.65 | 142 | 6.63 | -24 | 1.12 | 2141 | 172.0 | 176.0 | 176.0 | 171.0 |
| 2024-01-18 | 32.36 (+0.19) | 7.39 (+0.06) | 0.25 (-0.01) | 424 | 22.93 | 151 | 8.17 | -17 | 0.92 | 1849 | 176.0 | 174.0 | 176.0 | 169.5 |
| 2024-01-17 | 32.17 (-0.04) | 7.33 (+0.09) | 0.26 (+0.05) | -51 | 2.36 | 192 | 8.88 | 116 | 5.37 | 2162 | 173.5 | 172.0 | 176.5 | 171.5 |
| 2024-01-16 | 32.21 (-0.03) | 7.24 (+0.15) | 0.21 (-0.07) | -73 | 6.07 | 318 | 26.43 | -165 | 13.72 | 1203 | 172.5 | 171.0 | 173.0 | 170.0 |
| 2024-01-15 | 32.24 (-0.06) | 7.09 (+0.11) | 0.28 (0.0) | -130 | 12.75 | 248 | 24.31 | -1 | 0.1 | 1020 | 171.5 | 170.0 | 172.5 | 169.0 |
| 2024-01-12 | 32.3 (-0.13) | 6.98 (+0.08) | 0.28 (+0.11) | -282 | 25.59 | 183 | 16.61 | 245 | 22.23 | 1102 | 169.5 | 167.5 | 170.0 | 166.0 |
| 2024-01-11 | 32.43 (-0.1) | 6.9 (+0.05) | 0.17 (+0.01) | -235 | 29.63 | 109 | 13.75 | 19 | 2.4 | 793 | 168.0 | 167.0 | 168.5 | 166.5 |
| 2024-01-10 | 32.53 (-0.1) | 6.85 (+0.05) | 0.16 (0.0) | -188 | 20.46 | 107 | 11.64 | -5 | 0.54 | 919 | 167.5 | 166.5 | 167.5 | 165.5 |
| 2024-01-09 | 32.63 (-0.21) | 6.8 (+0.04) | 0.16 (-0.01) | -524 | 49.72 | 99 | 9.39 | -16 | 1.52 | 1054 | 167.5 | 169.5 | 171.5 | 167.0 |
| 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 | 32.84 (-0.14) | 6.76 (+0.11) | 0.17 (-0.01) | -367 | 49.59 | 228 | 30.81 | -25 | 3.38 | 740 | 168.5 | 168.0 | 169.0 | 167.0 |
| 2024-01-05 | 32.98 (-0.15) | 6.65 (+0.08) | 0.18 (-0.02) | -373 | 42.97 | 179 | 20.62 | -40 | 4.61 | 868 | 168.0 | 169.0 | 171.0 | 168.0 |
| 2024-01-04 | 33.13 (-0.11) | 6.57 (+0.15) | 0.2 (-0.02) | -366 | 25.43 | 338 | 23.49 | -55 | 3.82 | 1439 | 169.5 | 170.0 | 170.5 | 166.5 |
| 2024-01-03 | 33.24 (-0.01) | 6.42 (+0.05) | 0.22 (+0.02) | -236 | 14.19 | 95 | 5.71 | 65 | 3.91 | 1663 | 169.0 | 170.5 | 173.0 | 168.5 |
| 2024-01-02 | 33.25 (-0.24) | 6.37 (+0.26) | 0.2 (0.0) | -609 | 29.78 | 576 | 28.17 | -11 | 0.54 | 2045 | 170.5 | 169.5 | 171.5 | 167.0 |
| 2023-12-29 | 33.49 (-0.07) | 6.11 (0.0) | 0.2 (0.0) | -150 | 24.12 | 5 | 0.8 | -8 | 1.29 | 622 | 170.5 | 171.0 | 172.0 | 169.5 |
| 2023-12-28 | 33.56 (-0.15) | 6.11 (0.0) | 0.2 (0.0) | -335 | 42.73 | 1 | 0.13 | 12 | 1.53 | 784 | 170.0 | 171.0 | 171.5 | 169.0 |
| 2023-12-27 | 33.71 (+0.35) | 6.11 (-0.41) | 0.2 (+0.01) | 787 | 45.92 | -900 | 52.51 | 16 | 0.93 | 1714 | 171.0 | 170.5 | 172.0 | 169.0 |
| 2023-12-26 | 33.36 (+0.37) | 6.52 (-0.52) | 0.19 (0.0) | 815 | 39.13 | -1150 | 55.21 | 4 | 0.19 | 2083 | 170.5 | 171.0 | 171.5 | 168.0 |
| 2023-12-25 | 32.99 (+0.4) | 7.04 (-0.54) | 0.19 (-0.01) | 881 | 39.52 | -1182 | 53.03 | -13 | 0.58 | 2229 | 169.5 | 172.5 | 173.5 | 169.0 |
| 2023-12-22 | 32.59 (-0.25) | 7.58 (-0.3) | 0.2 (-0.01) | -449 | 17.86 | -663 | 26.37 | -22 | 0.88 | 2514 | 172.0 | 176.0 | 176.5 | 171.5 |
| 2023-12-21 | 32.84 (+0.22) | 7.88 (-0.32) | 0.21 (+0.02) | 603 | 24.78 | -706 | 29.02 | 27 | 1.11 | 2433 | 174.5 | 174.5 | 176.5 | 172.5 |
| 2023-12-20 | 32.62 (+0.2) | 8.2 (-0.27) | 0.19 (-0.06) | 444 | 16.88 | -605 | 23.0 | -127 | 4.83 | 2631 | 175.0 | 175.5 | 179.5 | 172.0 |
| 2023-12-19 | 32.42 (+0.32) | 8.47 (-0.31) | 0.25 (-0.02) | 758 | 31.32 | -678 | 28.02 | -46 | 1.9 | 2420 | 175.5 | 177.0 | 178.0 | 174.5 |
| 2023-12-18 | 32.1 (+0.39) | 8.78 (-0.57) | 0.27 (-0.01) | 934 | 28.51 | -1244 | 37.97 | -14 | 0.43 | 3276 | 176.5 | 181.0 | 184.0 | 176.0 |
| 2023-12-15 | 31.71 (-0.08) | 9.35 (0.0) | 0.28 (-0.03) | -173 | 6.16 | -5 | 0.18 | -76 | 2.71 | 2808 | 181.5 | 191.0 | 191.0 | 181.0 |
| 2023-12-14 | 31.79 (+0.4) | 9.35 (+0.14) | 0.31 (-0.08) | 1016 | 9.79 | 313 | 3.02 | -165 | 1.59 | 10378 | 189.5 | 192.0 | 195.0 | 186.0 |
| 2023-12-13 | 31.39 (+0.61) | 9.21 (+0.03) | 0.39 (+0.06) | 1321 | 14.05 | 66 | 0.7 | 131 | 1.39 | 9403 | 188.5 | 174.0 | 188.5 | 173.5 |
| 2023-12-12 | 30.78 (+0.46) | 9.18 (+0.03) | 0.33 (+0.07) | 1012 | 20.92 | 55 | 1.14 | 148 | 3.06 | 4837 | 171.5 | 170.0 | 173.5 | 169.5 |
| 2023-12-11 | 30.32 (+0.31) | 9.15 (0.0) | 0.26 (+0.06) | 619 | 26.02 | -1 | 0.04 | 139 | 5.84 | 2379 | 168.5 | 166.5 | 169.5 | 165.0 |
| 2023-12-08 | 30.01 (+0.31) | 9.15 (-0.01) | 0.2 (-0.02) | 665 | 47.43 | -26 | 1.85 | -49 | 3.5 | 1402 | 166.0 | 165.5 | 166.5 | 164.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 29.7 (+0.28) | 9.16 (0.0) | 0.22 (+0.06) | 566 | 31.43 | -1 | 0.06 | 124 | 6.89 | 1801 | 164.5 | 164.0 | 168.5 | 163.0 |
| 2023-12-06 | 29.42 (-0.02) | 9.16 (0.0) | 0.16 (-0.01) | 18 | 3.12 | 2 | 0.35 | -12 | 2.08 | 576 | 163.5 | 164.0 | 165.5 | 162.5 |
| 2023-12-05 | 29.44 (-0.12) | 9.16 (+0.02) | 0.17 (-0.02) | -142 | 19.86 | 50 | 6.99 | -43 | 6.01 | 715 | 164.0 | 163.5 | 164.5 | 161.5 |
| 2023-12-04 | 29.56 (-0.11) | 9.14 (0.0) | 0.19 (0.0) | -144 | 13.87 | 1 | 0.1 | -14 | 1.35 | 1038 | 164.0 | 164.0 | 167.0 | 164.0 |
| 2023-12-01 | 29.67 (-0.12) | 9.14 (0.0) | 0.19 (0.0) | -216 | 27.8 | -1 | 0.13 | -1 | 0.13 | 777 | 163.0 | 162.5 | 164.0 | 161.0 |
| 2023-11-30 | 29.79 (+0.15) | 9.14 (-0.19) | 0.19 (-0.05) | 264 | 12.74 | -431 | 20.8 | -105 | 5.07 | 2072 | 163.5 | 164.5 | 164.5 | 160.0 |
| 2023-11-29 | 29.64 (+0.13) | 9.33 (-0.2) | 0.24 (-0.02) | 225 | 22.43 | -434 | 43.27 | -30 | 2.99 | 1003 | 163.5 | 164.5 | 165.0 | 163.5 |
| 2023-11-28 | 29.51 (-0.04) | 9.53 (-0.09) | 0.26 (+0.02) | -81 | 6.88 | -198 | 16.81 | 26 | 2.21 | 1178 | 163.5 | 161.5 | 165.0 | 161.5 |
| 2023-11-27 | 29.55 (+0.13) | 9.62 (0.0) | 0.24 (-0.02) | 328 | 20.85 | -4 | 0.25 | -37 | 2.35 | 1573 | 161.5 | 166.5 | 167.0 | 161.5 |
| 2023-11-24 | 29.42 (-0.32) | 9.62 (0.0) | 0.26 (-0.02) | -346 | 43.91 | 1 | 0.13 | -46 | 5.84 | 788 | 166.0 | 167.5 | 167.5 | 165.5 |
| 2023-11-23 | 29.74 (0.0) | 9.62 (+0.03) | 0.28 (-0.01) | 69 | 9.83 | 72 | 10.26 | -27 | 3.85 | 702 | 168.0 | 168.0 | 168.5 | 166.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 25.96 (+0.38) | 11.06 (-0.09) | 0.44 (-0.05) | 1000 | 12.37 | -189 | 2.34 | -101 | 1.25 | 8084 | 166.0 | 176.5 | 176.5 | 163.0 |
| 2024-11-15 | 25.58 (+1.2) | 11.15 (+0.05) | 0.49 (-0.01) | 2852 | 35.53 | 110 | 1.37 | -25 | 0.31 | 8028 | 177.0 | 177.5 | 183.5 | 175.5 |
| 2024-11-08 | 24.38 (+2.26) | 11.1 (+0.11) | 0.5 (+0.07) | 4972 | 31.5 | 237 | 1.5 | 161 | 1.02 | 15783 | 177.0 | 161.5 | 183.0 | 158.0 |
| 2024-11-01 | 22.12 (+0.41) | 10.99 (+0.34) | 0.43 (0.0) | 1079 | 20.99 | 747 | 14.53 | -5 | 0.1 | 5141 | 161.5 | 158.5 | 161.5 | 153.0 |
| 2024-10-25 | 21.71 (+0.86) | 10.65 (+0.43) | 0.43 (-0.01) | 1830 | 27.56 | 266 | 4.01 | -25 | 0.38 | 6639 | 157.5 | 155.0 | 159.5 | 154.0 |
| 2024-10-18 | 20.85 (-0.13) | 10.22 (+0.2) | 0.44 (+0.02) | -419 | 6.16 | 444 | 6.53 | 53 | 0.78 | 6799 | 154.5 | 150.0 | 157.5 | 146.5 |
| 2024-10-11 | 20.98 (+0.19) | 10.02 (+0.19) | 0.42 (-0.02) | 307 | 6.92 | 429 | 9.66 | -52 | 1.17 | 4439 | 148.5 | 148.5 | 152.5 | 146.0 |
| 2024-10-04 | 20.79 (-0.11) | 9.83 (+0.18) | 0.44 (0.0) | -353 | 20.14 | 393 | 22.42 | 6 | 0.34 | 1753 | 146.5 | 145.0 | 147.0 | 142.0 |
| 2024-09-27 | 20.9 (+0.39) | 9.65 (-0.55) | 0.44 (+0.05) | 1127 | 20.99 | -1205 | 22.45 | 113 | 2.11 | 5368 | 144.5 | 146.5 | 151.5 | 144.5 |
| 2024-09-20 | 20.51 (+0.62) | 10.2 (-0.67) | 0.39 (+0.15) | 1344 | 32.17 | -1477 | 35.35 | 331 | 7.92 | 4178 | 145.0 | 141.0 | 147.0 | 139.5 |
| 2024-09-13 | 19.89 (-0.07) | 10.87 (+0.07) | 0.24 (+0.01) | -272 | 12.02 | 157 | 6.94 | 3 | 0.13 | 2263 | 140.5 | 134.0 | 141.5 | 134.0 |
| 2024-09-06 | 19.96 (-0.13) | 10.8 (+0.11) | 0.23 (-0.12) | -391 | 15.29 | 240 | 9.39 | -257 | 10.05 | 2557 | 138.5 | 145.5 | 147.0 | 136.0 |
| 2024-08-30 | 20.09 (+0.11) | 10.69 (+0.03) | 0.35 (-0.08) | 251 | 16.98 | 53 | 3.59 | -167 | 11.3 | 1478 | 146.5 | 145.5 | 147.5 | 144.5 |
| 2024-08-23 | 19.98 (-0.03) | 10.66 (+0.1) | 0.43 (-0.02) | -123 | 3.45 | 232 | 6.5 | -59 | 1.65 | 3568 | 146.0 | 144.0 | 149.5 | 143.5 |
| 2024-08-16 | 20.01 (+0.11) | 10.56 (+0.12) | 0.45 (-0.2) | 244 | 6.85 | 268 | 7.52 | -427 | 11.98 | 3564 | 143.5 | 142.5 | 145.0 | 140.5 |
| 2024-08-09 | 19.9 (+0.16) | 10.44 (+0.47) | 0.65 (-0.55) | 445 | 5.44 | 1029 | 12.57 | -1216 | 14.85 | 8186 | 140.5 | 141.0 | 141.0 | 126.0 |
| 2024-08-02 | 19.74 (-0.82) | 9.97 (+0.45) | 1.2 (-0.06) | -1693 | 27.99 | 990 | 16.37 | -120 | 1.98 | 6048 | 144.5 | 146.0 | 149.5 | 142.5 |
| 2024-07-26 | 20.56 (+0.13) | 9.52 (-0.26) | 1.26 (-0.23) | -19 | 0.38 | 43 | 0.87 | -524 | 10.54 | 4970 | 143.5 | 147.0 | 147.0 | 140.0 |
| 2024-07-19 | 20.43 (-0.21) | 9.78 (-0.53) | 1.49 (-0.2) | -552 | 2.97 | -1178 | 6.33 | -427 | 2.3 | 18597 | 147.0 | 153.0 | 153.0 | 143.5 |
| 2024-07-12 | 20.64 (-1.81) | 10.31 (+0.13) | 1.69 (+0.45) | -4377 | 38.47 | 307 | 2.7 | 991 | 8.71 | 11378 | 162.0 | 164.0 | 167.0 | 162.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 22.45 (-0.01) | 10.18 (-0.65) | 1.24 (+0.12) | 295 | 4.25 | -1442 | 20.78 | 255 | 3.67 | 6939 | 164.5 | 163.0 | 166.0 | 161.5 |
| 2024-06-28 | 22.46 (-0.57) | 10.83 (+0.18) | 1.12 (+0.02) | -1342 | 23.66 | 396 | 6.98 | 42 | 0.74 | 5673 | 162.0 | 163.5 | 164.5 | 159.5 |
| 2024-06-21 | 23.03 (-0.09) | 10.65 (-0.51) | 1.1 (+0.37) | -233 | 2.91 | -1123 | 14.04 | 822 | 10.28 | 7999 | 163.0 | 162.5 | 166.0 | 161.5 |
| 2024-06-14 | 23.12 (-0.59) | 11.16 (+0.05) | 0.73 (+0.29) | -1256 | 26.79 | 107 | 2.28 | 642 | 13.69 | 4689 | 162.5 | 160.5 | 163.5 | 159.5 |
| 2024-06-07 | 23.71 (-2.27) | 11.11 (+1.0) | 0.44 (0.0) | -4998 | 46.68 | 2215 | 20.69 | -8 | 0.07 | 10706 | 160.5 | 167.5 | 169.0 | 160.0 |
| 2024-05-31 | 25.98 (-1.81) | 10.11 (+0.96) | 0.44 (+0.01) | -3421 | 30.41 | 2117 | 18.82 | 19 | 0.17 | 11250 | 167.0 | 164.0 | 168.0 | 163.0 |
| 2024-05-24 | 27.79 (+3.33) | 9.15 (-5.36) | 0.43 (+0.12) | 7205 | 26.64 | -11820 | 43.7 | 268 | 0.99 | 27050 | 163.5 | 155.5 | 167.0 | 154.0 |
| 2024-05-17 | 24.46 (-0.7) | 14.51 (-0.71) | 0.31 (-0.02) | -1635 | 14.22 | -1565 | 13.62 | -41 | 0.36 | 11494 | 156.5 | 158.5 | 160.5 | 155.0 |
| 2024-05-10 | 25.16 (-2.62) | 15.22 (+0.37) | 0.33 (-0.02) | -5939 | 35.35 | 804 | 4.79 | -54 | 0.32 | 16801 | 158.0 | 173.0 | 174.5 | 156.5 |
| 2024-05-03 | 27.78 (-1.17) | 14.85 (+0.14) | 0.35 (+0.01) | -2237 | 33.1 | 305 | 4.51 | 32 | 0.47 | 6758 | 171.0 | 172.5 | 179.5 | 170.5 |
| 2024-04-26 | 28.95 (-0.35) | 14.71 (+0.28) | 0.34 (-0.02) | -734 | 14.96 | 351 | 7.15 | -38 | 0.77 | 4907 | 171.5 | 175.0 | 179.0 | 170.5 |
| 2024-04-19 | 29.3 (-0.56) | 14.43 (+0.63) | 0.36 (-0.04) | -1566 | 21.43 | 1394 | 19.07 | -100 | 1.37 | 7309 | 174.5 | 183.0 | 185.0 | 172.0 |
| 2024-04-12 | 29.86 (-0.05) | 13.8 (+0.15) | 0.4 (-0.04) | 219 | 4.37 | 326 | 6.5 | -73 | 1.46 | 5015 | 184.5 | 192.0 | 192.5 | 184.0 |
| 2024-04-03 | 29.91 (-0.14) | 13.65 (+0.69) | 0.44 (+0.01) | -831 | 16.12 | 1533 | 29.74 | 18 | 0.35 | 5155 | 192.5 | 192.0 | 198.5 | 189.0 |
| 2024-03-29 | 30.05 (-2.05) | 12.96 (+2.72) | 0.43 (-0.14) | -4447 | 22.32 | 5994 | 30.09 | -321 | 1.61 | 19920 | 191.5 | 202.5 | 204.0 | 183.5 |
| 2024-03-22 | 32.1 (-0.51) | 10.24 (+1.53) | 0.57 (+0.13) | -1064 | 4.99 | 3381 | 15.85 | 294 | 1.38 | 21332 | 199.0 | 191.5 | 205.5 | 185.0 |
| 2024-03-15 | 32.61 (+1.09) | 8.71 (+0.5) | 0.44 (+0.11) | 2254 | 13.23 | 1087 | 6.38 | 239 | 1.4 | 17041 | 188.0 | 171.5 | 194.5 | 170.5 |
| 2024-03-08 | 31.52 (+0.17) | 8.21 (-0.16) | 0.33 (-0.03) | 265 | 3.16 | -343 | 4.09 | -62 | 0.74 | 8390 | 171.5 | 179.5 | 184.5 | 171.5 |
| 2024-03-01 | 31.35 (-0.24) | 8.37 (+0.06) | 0.36 (-0.08) | -569 | 5.6 | 127 | 1.25 | -181 | 1.78 | 10155 | 178.5 | 183.0 | 185.0 | 175.5 |
| 2024-02-23 | 31.59 (+0.3) | 8.31 (-0.02) | 0.44 (+0.18) | 575 | 3.8 | -44 | 0.29 | 400 | 2.64 | 15131 | 183.5 | 169.0 | 186.0 | 166.5 |
| 2024-02-16 | 31.29 (-0.56) | 8.33 (+0.01) | 0.26 (+0.01) | -1237 | 47.0 | 24 | 0.91 | 20 | 0.76 | 2632 | 169.0 | 172.0 | 174.0 | 168.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 31.85 (-0.28) | 8.32 (+0.04) | 0.25 (+0.02) | -193 | 20.4 | 83 | 8.77 | 38 | 4.02 | 946 | 173.0 | 176.5 | 176.5 | 172.5 |
| 2024-02-02 | 32.13 (+0.01) | 8.28 (-0.03) | 0.23 (-0.01) | 75 | 2.07 | -75 | 2.07 | -4 | 0.11 | 3627 | 175.5 | 171.0 | 175.5 | 170.0 |
| 2024-01-26 | 32.12 (+0.17) | 8.31 (+0.85) | 0.24 (0.0) | 331 | 5.73 | 88 | 1.52 | -8 | 0.14 | 5776 | 170.5 | 172.0 | 180.0 | 170.0 |
| 2024-01-19 | 31.95 (-0.35) | 7.46 (+0.48) | 0.24 (-0.04) | -786 | 9.38 | 1051 | 12.54 | -91 | 1.09 | 8378 | 172.0 | 170.0 | 176.5 | 169.0 |
| 2024-01-12 | 32.3 (-0.68) | 6.98 (+0.33) | 0.28 (+0.1) | -1596 | 34.62 | 726 | 15.75 | 218 | 4.73 | 4610 | 169.5 | 168.0 | 171.5 | 165.5 |
| 2024-01-05 | 32.98 (-0.51) | 6.65 (+0.54) | 0.18 (-0.02) | -1584 | 26.33 | 1188 | 19.74 | -41 | 0.68 | 6017 | 168.0 | 169.5 | 173.0 | 166.5 |
| 2023-12-29 | 33.49 (+0.9) | 6.11 (-1.47) | 0.2 (0.0) | 1998 | 26.88 | -3226 | 43.4 | 11 | 0.15 | 7434 | 170.5 | 172.5 | 173.5 | 168.0 |
| 2023-12-22 | 32.59 (+0.88) | 7.58 (-1.77) | 0.2 (-0.08) | 2290 | 17.25 | -3896 | 29.35 | -182 | 1.37 | 13275 | 172.0 | 181.0 | 184.0 | 171.5 |
| 2023-12-15 | 31.71 (+1.7) | 9.35 (+0.2) | 0.28 (+0.08) | 3795 | 12.73 | 428 | 1.44 | 177 | 0.59 | 29807 | 181.5 | 166.5 | 195.0 | 165.0 |
| 2023-12-08 | 30.01 (+0.34) | 9.15 (+0.01) | 0.2 (+0.01) | 963 | 17.4 | 26 | 0.47 | 6 | 0.11 | 5534 | 166.0 | 164.0 | 168.5 | 161.5 |
| 2023-12-01 | 29.67 (+0.25) | 9.14 (-0.48) | 0.19 (-0.07) | 520 | 7.87 | -1068 | 16.17 | -147 | 2.23 | 6605 | 163.0 | 166.5 | 167.0 | 160.0 |
| 2023-11-24 | 29.42 (-0.04) | 9.62 (-0.27) | 0.26 (-0.01) | 232 | 4.36 | -600 | 11.28 | -25 | 0.47 | 5320 | 166.0 | 169.0 | 171.5 | 165.5 |
| 2023-11-17 | 29.46 (+0.21) | 9.89 (+0.05) | 0.27 (+0.07) | -50 | 0.55 | 122 | 1.33 | 149 | 1.62 | 9171 | 168.0 | 166.5 | 172.5 | 164.0 |
| 2023-11-10 | 29.25 (+0.75) | 9.84 (+0.04) | 0.2 (-0.04) | 1672 | 15.9 | 92 | 0.88 | -69 | 0.66 | 10513 | 164.0 | 169.0 | 170.0 | 162.0 |
| 2023-11-03 | 28.5 (+0.86) | 9.8 (-0.08) | 0.24 (+0.06) | 1828 | 12.4 | -185 | 1.25 | 126 | 0.85 | 14744 | 167.0 | 154.0 | 167.0 | 147.0 |
| 2023-10-27 | 27.64 (-0.31) | 9.88 (-0.68) | 0.18 (-0.01) | -421 | 6.84 | 582 | 9.46 | -16 | 0.26 | 6155 | 154.5 | 156.5 | 159.0 | 153.5 |
| 2023-10-20 | 27.95 (+0.86) | 10.56 (+0.43) | 0.19 (-0.04) | 1833 | 18.43 | 931 | 9.36 | -99 | 1.0 | 9946 | 157.5 | 164.0 | 165.0 | 154.0 |
| 2023-10-13 | 27.09 (-0.18) | 10.13 (+0.01) | 0.23 (+0.02) | -243 | 3.48 | 34 | 0.49 | 54 | 0.77 | 6991 | 164.5 | 166.0 | 169.0 | 161.5 |
| 2023-10-06 | 27.27 (-0.76) | 10.12 (+0.37) | 0.21 (-0.1) | -1844 | 13.18 | 807 | 5.77 | -221 | 1.58 | 13996 | 164.0 | 163.5 | 171.0 | 158.5 |
| 2023-09-28 | 28.03 (+1.49) | 9.75 (-0.71) | 0.31 (-0.04) | 3903 | 25.62 | -1557 | 10.22 | -92 | 0.6 | 15234 | 161.5 | 165.0 | 167.5 | 157.5 |
| 2023-09-22 | 26.54 (+2.72) | 10.46 (-0.67) | 0.35 (-0.24) | 5757 | 21.95 | -1493 | 5.69 | -529 | 2.02 | 26233 | 164.5 | 175.0 | 182.0 | 161.0 |
| 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 | |||
| 2023-09-15 | 23.82 (-0.24) | 11.13 (+0.97) | 0.59 (-0.09) | -437 | 1.63 | 2142 | 7.99 | -199 | 0.74 | 26794 | 177.5 | 169.5 | 180.0 | 162.5 |
| 2023-09-08 | 24.06 (+1.46) | 10.16 (+0.72) | 0.68 (+0.02) | 2781 | 11.1 | 1599 | 6.38 | 37 | 0.15 | 25062 | 164.0 | 145.5 | 164.0 | 145.0 |
| 2023-09-01 | 22.6 (-0.19) | 9.44 (+0.39) | 0.66 (-0.02) | -275 | 2.03 | 867 | 6.39 | -44 | 0.32 | 13572 | 145.0 | 145.5 | 150.0 | 142.0 |
| 2023-08-25 | 22.79 (-0.69) | 9.05 (+0.93) | 0.68 (-0.02) | -1912 | 5.57 | 2035 | 5.93 | -38 | 0.11 | 34331 | 145.5 | 139.0 | 152.0 | 138.5 |
| 2023-08-18 | 23.48 (+0.74) | 8.12 (+0.59) | 0.7 (-0.1) | 1863 | 12.55 | 1310 | 8.83 | -235 | 1.58 | 14844 | 138.0 | 133.5 | 141.0 | 131.5 |
| 2023-08-11 | 22.74 (-0.26) | 7.53 (+1.02) | 0.8 (-0.6) | -556 | 1.77 | 2235 | 7.1 | -1310 | 4.16 | 31472 | 135.0 | 133.5 | 142.5 | 130.5 |
| 2023-08-04 | 23.0 (-0.18) | 6.51 (+0.11) | 1.4 (-0.24) | -705 | 1.48 | 246 | 0.52 | -532 | 1.12 | 47702 | 133.5 | 135.0 | 145.0 | 130.0 |
| 2023-07-28 | 23.18 (-0.29) | 6.4 (+0.13) | 1.64 (-0.03) | -717 | 2.66 | 287 | 1.07 | -63 | 0.23 | 26908 | 132.0 | 128.0 | 135.0 | 125.5 |
| 2023-07-21 | 23.47 (+0.14) | 6.27 (+0.34) | 1.67 (-0.33) | 391 | 2.48 | 765 | 4.86 | -729 | 4.63 | 15735 | 127.5 | 127.5 | 131.5 | 123.5 |
| 2023-07-14 | 23.33 (+0.71) | 5.93 (+0.55) | 2.0 (-0.08) | 1864 | 7.52 | 1199 | 4.84 | -169 | 0.68 | 24792 | 126.5 | 129.0 | 136.0 | 125.0 |
| 2023-07-07 | 22.62 (-0.42) | 5.38 (+0.66) | 2.08 (+0.12) | -703 | 3.39 | 1059 | 5.11 | 254 | 1.23 | 20727 | 127.5 | 125.0 | 133.0 | 123.0 |
| 2023-06-30 | 23.04 (-0.79) | 4.72 (+0.61) | 1.96 (+0.39) | -1630 | 6.59 | 1340 | 5.42 | 871 | 3.52 | 24728 | 123.0 | 117.5 | 128.5 | 116.5 |
| 2023-06-21 | 23.83 (-0.89) | 4.11 (+0.91) | 1.57 (+0.12) | -2174 | 33.36 | 2007 | 30.8 | 249 | 3.82 | 6517 | 118.0 | 118.5 | 120.0 | 116.5 |
| 2023-06-16 | 24.72 (-0.21) | 3.2 (+0.43) | 1.45 (+0.06) | -640 | 5.58 | 952 | 8.3 | 139 | 1.21 | 11466 | 117.5 | 117.5 | 119.5 | 114.0 |
| 2023-06-09 | 24.93 (+0.34) | 2.77 (0.0) | 1.39 (+0.47) | 527 | 3.68 | 0 | 0.0 | 1037 | 7.25 | 14312 | 117.5 | 116.5 | 120.0 | 113.5 |
| 2023-06-02 | 24.59 (+0.88) | 2.77 (-0.01) | 0.92 (+0.12) | 2054 | 23.3 | -24 | 0.27 | 255 | 2.89 | 8817 | 116.5 | 115.5 | 117.0 | 114.5 |
| 2023-05-26 | 23.71 (+0.49) | 2.78 (0.0) | 0.8 (+0.1) | 1130 | 8.02 | 0 | 0.0 | 223 | 1.58 | 14096 | 114.5 | 112.5 | 117.0 | 109.0 |
| 2023-05-19 | 23.22 (+0.32) | 2.78 (+0.15) | 0.7 (+0.25) | 545 | 4.19 | 336 | 2.58 | 557 | 4.28 | 13008 | 112.5 | 112.5 | 114.0 | 109.5 |
| 2023-05-12 | 22.9 (+1.33) | 2.63 (+0.68) | 0.45 (0.0) | 2989 | 15.53 | 1487 | 7.73 | -12 | 0.06 | 19249 | 112.5 | 110.0 | 114.5 | 108.5 |
| 2023-05-05 | 21.57 (+0.78) | 1.95 (+0.13) | 0.45 (-0.01) | 1698 | 22.29 | 300 | 3.94 | -10 | 0.13 | 7618 | 108.0 | 101.0 | 109.5 | 100.0 |
| 2023-04-28 | 20.79 (-0.61) | 1.82 (-0.18) | 0.46 (0.0) | -1417 | 23.07 | -400 | 6.51 | 9 | 0.15 | 6143 | 100.5 | 102.0 | 103.0 | 98.3 |
| 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 | |||
| 2023-04-21 | 21.4 (-0.44) | 2.0 (-0.07) | 0.46 (-0.03) | -1064 | 21.0 | -152 | 3.0 | -69 | 1.36 | 5066 | 102.0 | 105.0 | 107.0 | 102.0 |
| 2023-04-14 | 21.84 (-0.42) | 2.07 (-0.17) | 0.49 (+0.07) | -955 | 23.36 | -378 | 9.25 | 156 | 3.82 | 4088 | 105.0 | 106.5 | 107.0 | 104.5 |
| 2023-04-07 | 22.26 (-0.17) | 2.24 (0.0) | 0.42 (+0.07) | -385 | 25.08 | 0 | 0.0 | 155 | 10.1 | 1535 | 106.0 | 106.5 | 108.0 | 105.0 |
| 2023-03-31 | 22.43 (-0.05) | 2.24 (-0.56) | 0.35 (+0.06) | -114 | 1.65 | -867 | 12.53 | 129 | 1.86 | 6919 | 106.5 | 105.5 | 108.5 | 103.0 |
| 2023-03-24 | 22.48 (-0.36) | 2.8 (-0.58) | 0.29 (+0.04) | -794 | 14.59 | -1289 | 23.69 | 87 | 1.6 | 5441 | 105.5 | 104.5 | 106.5 | 103.0 |
| 2023-03-17 | 22.84 (+0.04) | 3.38 (-0.78) | 0.25 (-0.01) | 106 | 1.42 | -1717 | 23.06 | -30 | 0.4 | 7445 | 104.0 | 106.0 | 108.0 | 103.0 |
| 2023-03-10 | 22.8 (+0.77) | 4.16 (-0.47) | 0.26 (+0.02) | 1723 | 20.76 | -1039 | 12.52 | 45 | 0.54 | 8298 | 107.0 | 108.5 | 111.5 | 106.0 |
| 2023-03-03 | 22.03 (+0.33) | 4.63 (-0.01) | 0.24 (+0.02) | 749 | 21.54 | -20 | 0.58 | 52 | 1.5 | 3478 | 107.5 | 106.5 | 108.5 | 105.5 |
| 2023-02-24 | 21.7 (+0.36) | 4.64 (-0.09) | 0.22 (+0.02) | 748 | 15.19 | -200 | 4.06 | 29 | 0.59 | 4925 | 106.5 | 105.5 | 107.5 | 102.5 |
| 2023-02-17 | 21.34 (+0.42) | 4.73 (-0.1) | 0.2 (-0.01) | 940 | 15.28 | -220 | 3.58 | -14 | 0.23 | 6151 | 105.5 | 103.0 | 107.5 | 102.0 |
| 2023-02-10 | 20.92 (+0.24) | 4.83 (-0.5) | 0.21 (+0.02) | 537 | 10.77 | -1088 | 21.82 | 43 | 0.86 | 4987 | 103.5 | 103.0 | 105.0 | 102.0 |
| 2023-02-03 | 20.68 (+0.92) | 5.33 (-0.09) | 0.19 (+0.04) | 2054 | 24.89 | -209 | 2.53 | 94 | 1.14 | 8253 | 103.5 | 102.0 | 105.5 | 99.4 |
| 2023-01-17 | 19.76 (+0.11) | 5.42 (0.0) | 0.15 (0.0) | 281 | 35.93 | 0 | 0.0 | 1 | 0.13 | 782 | 100.0 | 98.7 | 100.5 | 98.4 |
| 2023-01-13 | 19.65 (+0.17) | 5.42 (-0.11) | 0.15 (0.0) | 348 | 11.07 | -248 | 7.89 | 3 | 0.1 | 3144 | 98.2 | 100.5 | 101.5 | 98.2 |
| 2023-01-06 | 19.48 (+0.14) | 5.53 (-0.02) | 0.15 (+0.01) | 342 | 13.72 | -40 | 1.61 | 22 | 0.88 | 2492 | 99.0 | 95.7 | 99.4 | 95.1 |
| 2022-12-30 | 19.34 (-0.03) | 5.55 (+0.22) | 0.14 (-0.01) | -104 | 4.61 | -241 | 10.69 | -29 | 1.29 | 2255 | 95.7 | 98.4 | 99.5 | 94.1 |
| 2022-12-23 | 19.37 (-0.08) | 5.33 (-0.06) | 0.15 (+0.03) | -30 | 0.91 | -122 | 3.71 | 60 | 1.83 | 3285 | 98.3 | 100.5 | 102.0 | 96.0 |
| 2022-12-16 | 19.45 (+0.19) | 5.39 (-0.15) | 0.12 (-0.01) | 630 | 13.4 | -336 | 7.15 | -27 | 0.57 | 4701 | 101.5 | 105.0 | 105.0 | 101.0 |
| 2022-12-09 | 19.26 (-0.04) | 5.54 (0.0) | 0.13 (-0.08) | -139 | 2.03 | 0 | 0.0 | -163 | 2.38 | 6853 | 105.0 | 106.0 | 108.0 | 103.5 |
| 2022-12-02 | 19.3 (-0.25) | 5.54 (+0.03) | 0.21 (-0.06) | -244 | 2.84 | 63 | 0.73 | -143 | 1.66 | 8604 | 105.5 | 99.7 | 106.5 | 99.1 |
| 2022-11-25 | 19.55 (+0.21) | 5.51 (-0.12) | 0.27 (0.0) | 538 | 6.53 | -250 | 3.03 | 9 | 0.11 | 8241 | 100.0 | 98.0 | 102.5 | 95.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 19.34 (-0.19) | 5.63 (0.0) | 0.27 (+0.04) | -446 | 3.93 | 2 | 0.02 | 87 | 0.77 | 11360 | 97.8 | 98.0 | 100.5 | 96.7 |
| 2022-11-11 | 19.53 (-0.36) | 5.63 (-0.04) | 0.23 (+0.03) | -1019 | 5.57 | -91 | 0.5 | 71 | 0.39 | 18310 | 97.1 | 92.4 | 101.0 | 91.0 |
| 2022-11-04 | 19.89 (+0.4) | 5.67 (-0.46) | 0.2 (-0.03) | 1058 | 16.22 | -1030 | 15.79 | -82 | 1.26 | 6523 | 91.7 | 88.3 | 91.9 | 88.0 |
| 2022-10-28 | 19.49 (+1.22) | 6.13 (-1.67) | 0.23 (+0.09) | 3126 | 17.7 | -3678 | 20.83 | 218 | 1.23 | 17658 | 86.9 | 93.9 | 96.5 | 83.2 |
| 2022-10-21 | 18.27 (-0.48) | 7.8 (-0.01) | 0.14 (0.0) | -1285 | 13.66 | -11 | 0.12 | -3 | 0.03 | 9410 | 90.9 | 95.3 | 99.4 | 90.7 |
| 2022-10-14 | 18.75 (+0.43) | 7.81 (-0.2) | 0.14 (-0.03) | 768 | 12.58 | -449 | 7.36 | -75 | 1.23 | 6103 | 97.2 | 98.0 | 100.5 | 93.0 |
| 2022-10-07 | 18.32 (-0.97) | 8.01 (+0.56) | 0.17 (+0.03) | -2123 | 21.11 | 1434 | 14.26 | 63 | 0.63 | 10056 | 100.5 | 93.6 | 105.5 | 93.2 |
| 2022-09-30 | 19.29 (+2.14) | 7.45 (-2.25) | 0.14 (-0.14) | 4875 | 20.79 | -4960 | 21.15 | -302 | 1.29 | 23454 | 95.3 | 107.5 | 108.0 | 91.2 |
| 2022-09-23 | 17.15 (-0.49) | 9.7 (+0.28) | 0.28 (-0.02) | -1368 | 16.46 | 606 | 7.29 | -54 | 0.65 | 8311 | 108.5 | 115.0 | 115.0 | 108.0 |
| 2022-09-16 | 17.64 (-0.01) | 9.42 (+0.55) | 0.3 (+0.03) | 279 | 1.71 | 1207 | 7.41 | 64 | 0.39 | 16279 | 114.5 | 115.5 | 117.0 | 110.5 |
| 2022-09-08 | 17.65 (+1.29) | 8.87 (+1.11) | 0.27 (-0.01) | 2745 | 12.13 | 2458 | 10.86 | -19 | 0.08 | 22629 | 114.0 | 113.0 | 115.0 | 105.5 |
| 2022-09-02 | 16.36 (+1.78) | 7.76 (-1.49) | 0.28 (0.0) | 3689 | 18.43 | -3298 | 16.48 | 3 | 0.01 | 20011 | 112.0 | 111.0 | 115.5 | 108.0 |
| 2022-08-26 | 14.58 (+1.71) | 9.25 (-1.31) | 0.28 (-0.09) | 4091 | 22.87 | -2887 | 16.14 | -196 | 1.1 | 17885 | 113.5 | 114.5 | 116.0 | 111.0 |
| 2022-08-19 | 12.87 (-0.61) | 10.56 (-1.41) | 0.37 (+0.06) | -1616 | 7.07 | -3107 | 13.6 | 143 | 0.63 | 22848 | 115.5 | 114.0 | 117.5 | 112.5 |
| 2022-08-12 | 13.48 (-0.7) | 11.97 (-3.17) | 0.31 (+0.11) | -1278 | 2.3 | -6979 | 12.56 | 246 | 0.44 | 55545 | 115.0 | 124.5 | 134.5 | 111.5 |
| 2022-08-05 | 14.18 (+0.24) | 15.14 (+0.52) | 0.2 (-0.11) | 277 | 1.07 | 1130 | 4.36 | -245 | 0.95 | 25903 | 125.0 | 125.5 | 128.0 | 120.0 |
| 2022-07-29 | 13.94 (+1.17) | 14.62 (+0.42) | 0.31 (+0.2) | 3102 | 21.68 | 943 | 6.59 | 426 | 2.98 | 14311 | 124.0 | 115.5 | 126.0 | 114.5 |
| 2022-07-22 | 12.77 (+1.2) | 14.2 (-0.77) | 0.11 (+0.03) | 2962 | 25.42 | -1703 | 14.62 | 66 | 0.57 | 11652 | 116.0 | 119.0 | 120.5 | 115.5 |
| 2022-07-15 | 11.57 (+0.77) | 14.97 (-0.17) | 0.08 (-0.04) | 2089 | 11.46 | -363 | 1.99 | -90 | 0.49 | 18235 | 118.0 | 115.0 | 120.0 | 112.0 |
| 2022-07-08 | 10.8 (+0.15) | 15.14 (+1.68) | 0.12 (0.0) | -1151 | 4.08 | 3691 | 13.09 | -365 | 1.29 | 28190 | 115.0 | 99.1 | 117.5 | 97.1 |
| 2022-07-01 | 10.65 (-1.13) | 13.46 (+0.81) | 0.12 (-0.01) | -2451 | 13.41 | 1839 | 10.06 | -21 | 0.11 | 18279 | 108.0 | 123.5 | 126.5 | 108.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 11.78 (-1.43) | 12.65 (+2.28) | 0.13 (+0.06) | -3252 | 6.44 | 5029 | 9.95 | 105 | 0.21 | 50526 | 122.0 | 125.5 | 134.0 | 119.0 |
| 2022-06-17 | 13.21 (+0.46) | 10.37 (+0.98) | 0.07 (-0.12) | 1577 | 7.94 | 2173 | 10.95 | -257 | 1.29 | 19851 | 125.0 | 121.0 | 130.0 | 119.0 |
| 2022-06-10 | 12.75 (-0.72) | 9.39 (+0.24) | 0.19 (+0.08) | -1915 | 9.6 | 531 | 2.66 | 169 | 0.85 | 19951 | 124.0 | 123.5 | 131.0 | 120.5 |
| 2022-06-02 | 13.47 (+0.42) | 9.15 (+0.04) | 0.11 (-0.01) | 1191 | 12.62 | 82 | 0.87 | -17 | 0.18 | 9434 | 122.5 | 119.0 | 125.0 | 118.5 |
| 2022-05-27 | 13.05 (+0.22) | 9.11 (-0.93) | 0.12 (+0.02) | 1304 | 10.16 | -1762 | 13.73 | 39 | 0.3 | 12835 | 118.0 | 121.0 | 122.0 | 113.0 |
| 2022-05-20 | 12.83 (+1.2) | 10.04 (+0.95) | 0.1 (+0.03) | 3006 | 11.57 | 2079 | 8.0 | 68 | 0.26 | 25990 | 121.5 | 115.0 | 125.5 | 114.5 |
| 2022-05-13 | 11.63 (-1.15) | 9.09 (+0.79) | 0.07 (-0.04) | -2058 | 9.83 | 1713 | 8.18 | -82 | 0.39 | 20938 | 112.5 | 107.0 | 113.5 | 105.5 |
| 2022-05-06 | 12.78 (-0.55) | 8.3 (-0.9) | 0.11 (-0.3) | -1558 | 5.53 | -1950 | 6.92 | -656 | 2.33 | 28182 | 109.5 | 126.0 | 128.0 | 109.0 |
| 2022-04-29 | 13.33 (-0.17) | 9.2 (+3.24) | 0.41 (-0.16) | -1631 | 2.88 | 7034 | 12.44 | -354 | 0.63 | 56554 | 128.0 | 127.0 | 135.5 | 123.0 |
| 2022-04-22 | 13.5 (+0.99) | 5.96 (+1.8) | 0.57 (+0.35) | 2193 | 4.87 | 3913 | 8.69 | 768 | 1.71 | 45011 | 130.0 | 116.0 | 131.5 | 114.0 |
| 2022-04-15 | 12.51 (-0.58) | 4.16 (+0.78) | 0.22 (-0.29) | -1188 | 4.82 | 1704 | 6.92 | -632 | 2.56 | 24641 | 116.5 | 128.0 | 128.5 | 115.0 |
| 2022-04-08 | 13.09 (+0.49) | 3.38 (+0.45) | 0.51 (+0.19) | 1115 | 6.01 | 974 | 5.25 | 411 | 2.22 | 18542 | 125.0 | 121.0 | 127.5 | 119.0 |
| 2022-04-01 | 12.6 (+0.31) | 2.93 (-0.11) | 0.32 (-0.01) | 699 | 5.92 | 321 | 2.72 | -26 | 0.22 | 11812 | 121.5 | 119.0 | 122.5 | 116.0 |
| 2022-03-25 | 12.29 (+0.31) | 3.04 (-0.17) | 0.33 (+0.21) | 1474 | 13.33 | -140 | 1.27 | 462 | 4.18 | 11055 | 121.0 | 114.5 | 121.5 | 114.5 |
| 2022-03-18 | 11.98 (-0.58) | 3.21 (+0.17) | 0.12 (+0.1) | -1265 | 11.4 | 348 | 3.14 | 228 | 2.05 | 11099 | 114.5 | 114.0 | 116.0 | 111.0 |
| 2022-03-11 | 12.56 (+0.88) | 3.04 (-0.73) | 0.02 (-0.01) | 1663 | 15.91 | -1519 | 14.53 | -136 | 1.3 | 10451 | 111.0 | 112.0 | 112.5 | 106.5 |
| 2022-03-04 | 11.68 (-0.56) | 3.77 (0.0) | 0.03 (-0.03) | -469 | 5.5 | -6 | 0.07 | -64 | 0.75 | 8525 | 113.5 | 116.0 | 118.5 | 113.0 |
| 2022-02-25 | 12.24 (+0.88) | 3.77 (-1.45) | 0.06 (-0.26) | 1747 | 8.01 | -3048 | 13.97 | -559 | 2.56 | 21815 | 114.5 | 124.0 | 124.5 | 111.0 |
| 2022-02-18 | 11.36 (0.0) | 5.22 (+0.16) | 0.32 (-0.06) | -218 | 1.65 | 335 | 2.54 | -121 | 0.92 | 13177 | 125.5 | 123.0 | 128.5 | 121.5 |
| 2022-02-11 | 11.36 (-1.09) | 5.06 (+0.1) | 0.38 (+0.28) | -2635 | 10.09 | 211 | 0.81 | 602 | 2.3 | 26120 | 125.0 | 126.5 | 133.0 | 123.0 |
| 2022-01-26 | 12.45 (+0.1) | 4.96 (-0.01) | 0.1 (+0.01) | 209 | 2.46 | -18 | 0.21 | 6 | 0.07 | 8486 | 123.0 | 119.0 | 124.5 | 117.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 12.35 (-0.95) | 4.97 (+0.14) | 0.09 (-0.03) | -1991 | 14.07 | 296 | 2.09 | -66 | 0.47 | 14153 | 119.5 | 121.5 | 127.0 | 119.0 |
| 2022-01-14 | 13.3 (+0.07) | 4.83 (-0.08) | 0.12 (-0.09) | 527 | 3.02 | -171 | 0.98 | -184 | 1.06 | 17431 | 121.0 | 122.0 | 126.0 | 117.5 |
| 2022-01-07 | 13.23 (+0.2) | 4.91 (+0.49) | 0.21 (-0.03) | 35 | 0.06 | 1018 | 1.83 | -53 | 0.1 | 55626 | 125.0 | 129.0 | 139.0 | 120.0 |
| 2021-12-30 | 13.03 (-0.21) | 4.42 (+0.43) | 0.24 (+0.05) | -306 | 1.13 | 916 | 3.39 | 87 | 0.32 | 27007 | 127.5 | 124.5 | 130.5 | 124.0 |
| 2021-12-24 | 13.24 (-0.37) | 3.99 (-0.12) | 0.19 (-0.02) | -310 | 0.73 | -259 | 0.61 | -32 | 0.08 | 42235 | 124.5 | 127.5 | 130.0 | 121.0 |
| 2021-12-17 | 13.61 (+1.6) | 4.11 (+1.27) | 0.21 (+0.08) | 3404 | 2.87 | 2669 | 2.25 | 170 | 0.14 | 118641 | 125.5 | 114.0 | 135.0 | 112.5 |
| 2021-12-10 | 12.01 (+0.88) | 2.84 (+0.09) | 0.13 (+0.06) | 2476 | 12.65 | 189 | 0.97 | 133 | 0.68 | 19577 | 114.5 | 108.0 | 116.0 | 106.0 |
| 2021-12-03 | 11.13 (+0.02) | 2.75 (-0.07) | 0.07 (-0.03) | 363 | 2.86 | -138 | 1.09 | -71 | 0.56 | 12691 | 107.5 | 104.0 | 110.5 | 103.0 |
| 2021-11-26 | 11.11 (+0.69) | 2.82 (-0.31) | 0.1 (-0.17) | 1344 | 5.7 | -652 | 2.76 | -351 | 1.49 | 23591 | 106.0 | 116.5 | 116.5 | 103.0 |
| 2021-11-19 | 10.42 (-0.55) | 3.13 (+0.28) | 0.27 (+0.12) | -1295 | 3.09 | 596 | 1.42 | 245 | 0.59 | 41867 | 116.5 | 116.0 | 119.0 | 111.0 |
| 2021-11-12 | 10.97 (-0.77) | 2.85 (+1.01) | 0.15 (-0.08) | -2008 | 3.17 | 2114 | 3.34 | -170 | 0.27 | 63306 | 93.3 | 114.5 | 120.0 | 90.7 |
| 2021-11-05 | 11.74 (-0.35) | 1.84 (+1.14) | 0.23 (-0.01) | -656 | 0.76 | 2394 | 2.78 | -24 | 0.03 | 86126 | 93.5 | 106.0 | 118.0 | 93.1 |
| 2021-10-29 | 12.09 (+0.54) | 0.7 (+0.31) | 0.24 (+0.04) | 1441 | 4.59 | 640 | 2.04 | 95 | 0.3 | 31420 | 90.9 | 98.9 | 107.5 | 90.6 |
| 2021-10-22 | 11.55 (+0.44) | 0.39 (+0.14) | 0.2 (+0.04) | 593 | 5.36 | 294 | 2.66 | 85 | 0.77 | 11073 | 99.0 | 92.0 | 99.4 | 90.6 |
| 2021-10-15 | 11.11 (-0.14) | 0.25 (0.0) | 0.16 (0.0) | -234 | 7.26 | 1 | 0.03 | -10 | 0.31 | 3222 | 91.6 | 94.1 | 94.7 | 90.0 |
| 2021-10-08 | 11.25 (+0.11) | 0.25 (+0.02) | 0.16 (+0.04) | 210 | 2.2 | 56 | 0.59 | 93 | 0.97 | 9564 | 95.6 | 90.3 | 96.0 | 89.2 |
| 2021-10-01 | 11.14 (-0.67) | 0.23 (+0.17) | 0.12 (0.0) | -1467 | 15.11 | 214 | 2.2 | -12 | 0.12 | 9708 | 89.9 | 90.7 | 94.9 | 89.8 |
| 2021-09-24 | 11.81 (+0.01) | 0.06 (+0.02) | 0.12 (-0.01) | -73 | 4.99 | 46 | 3.14 | -12 | 0.82 | 1463 | 90.5 | 89.5 | 91.5 | 88.8 |
| 2021-09-17 | 11.8 (-0.13) | 0.04 (+0.04) | 0.13 (0.0) | -392 | 17.38 | 78 | 3.46 | 6 | 0.27 | 2255 | 90.5 | 91.0 | 91.2 | 88.7 |
| 2021-09-10 | 11.93 (-0.4) | 0.0 (0.0) | 0.13 (-0.05) | -1000 | 23.58 | 4 | 0.09 | -123 | 2.9 | 4240 | 91.2 | 91.0 | 91.4 | 87.5 |
| 2021-09-03 | 12.33 (-0.32) | 0.0 (0.0) | 0.18 (0.0) | -491 | 8.9 | 0 | 0.0 | 9 | 0.16 | 5517 | 91.0 | 91.1 | 93.9 | 89.8 |
| 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 | |||
| 2021-08-27 | 12.65 (-0.28) | 0.0 (0.0) | 0.18 (+0.01) | -504 | 11.81 | 2 | 0.05 | 29 | 0.68 | 4269 | 90.2 | 90.0 | 91.7 | 89.7 |
| 2021-08-20 | 12.93 (-0.85) | 0.0 (0.0) | 0.17 (-0.08) | -1989 | 27.62 | 1 | 0.01 | -178 | 2.47 | 7202 | 89.1 | 89.3 | 90.9 | 87.2 |
| 2021-08-13 | 13.78 (-0.89) | 0.0 (0.0) | 0.25 (-0.27) | -2114 | 16.05 | -16 | 0.12 | -558 | 4.24 | 13173 | 89.3 | 92.5 | 94.3 | 88.5 |
| 2021-08-06 | 14.67 (-0.99) | 0.0 (0.0) | 0.52 (-0.02) | -2456 | 24.52 | -80 | 0.8 | -47 | 0.47 | 10018 | 93.5 | 97.6 | 97.9 | 93.1 |
| 2021-07-30 | 15.66 (-1.37) | 0.0 (-1.03) | 0.54 (-0.39) | -2902 | 11.05 | -2402 | 9.15 | -812 | 3.09 | 26260 | 97.3 | 107.0 | 107.5 | 95.2 |
| 2021-07-23 | 17.03 (-0.12) | 1.03 (+0.05) | 0.93 (-0.11) | -275 | 1.59 | 110 | 0.63 | -226 | 1.3 | 17332 | 109.0 | 107.5 | 112.0 | 103.5 |
| 2021-07-16 | 17.15 (-0.53) | 0.98 (-0.02) | 1.04 (+0.45) | -967 | 3.81 | -45 | 0.18 | 937 | 3.69 | 25368 | 109.5 | 102.0 | 113.0 | 101.0 |
| 2021-07-09 | 17.68 (+0.11) | 1.0 (-0.02) | 0.59 (+0.04) | 49 | 0.62 | -46 | 0.58 | 73 | 0.92 | 7957 | 100.5 | 102.5 | 106.5 | 100.0 |
| 2021-07-02 | 17.57 (-0.97) | 1.02 (+0.01) | 0.55 (+0.23) | -2009 | 10.3 | 511 | 2.62 | 498 | 2.55 | 19507 | 102.0 | 99.9 | 109.5 | 98.7 |
| 2021-06-25 | 18.54 (+0.26) | 1.01 (-0.04) | 0.32 (+0.09) | 446 | 7.02 | -102 | 1.6 | 181 | 2.85 | 6356 | 99.2 | 99.0 | 101.5 | 96.4 |
| 2021-06-18 | 18.28 (+0.07) | 1.05 (-0.08) | 0.23 (+0.02) | 123 | 3.03 | -165 | 4.07 | 50 | 1.23 | 4058 | 99.9 | 99.5 | 100.5 | 98.6 |
| 2021-06-11 | 18.21 (+0.03) | 1.13 (+0.21) | 0.21 (-0.02) | -74 | 0.96 | 438 | 5.67 | -57 | 0.74 | 7728 | 99.5 | 98.0 | 102.0 | 95.6 |
| 2021-06-04 | 18.18 (-1.06) | 0.92 (+0.42) | 0.23 (+0.05) | -2054 | 15.99 | 874 | 6.8 | 104 | 0.81 | 12845 | 98.3 | 95.2 | 101.0 | 93.7 |
| 2021-05-28 | 19.24 (-0.66) | 0.5 (+0.08) | 0.18 (+0.04) | -1282 | 15.25 | 177 | 2.11 | 94 | 1.12 | 8404 | 94.8 | 91.7 | 95.0 | 90.5 |
| 2021-05-21 | 19.9 (+0.12) | 0.42 (0.0) | 0.14 (+0.01) | 182 | 1.58 | 0 | 0.0 | 15 | 0.13 | 11528 | 92.9 | 84.9 | 93.5 | 83.6 |
| 2021-05-14 | 19.78 (-0.59) | 0.42 (+0.1) | 0.13 (-0.03) | -1188 | 4.96 | 215 | 0.9 | -57 | 0.24 | 23939 | 89.6 | 102.0 | 102.5 | 84.9 |
| 2021-05-07 | 20.37 (+0.44) | 0.32 (-0.01) | 0.16 (-0.07) | 652 | 4.11 | -17 | 0.11 | -142 | 0.9 | 15863 | 102.0 | 113.0 | 113.0 | 100.5 |
| 2021-04-29 | 19.93 (0.0) | 0.33 (0.0) | 0.23 (-0.03) | 176 | 2.74 | -10 | 0.16 | -73 | 1.14 | 6412 | 113.0 | 114.0 | 115.5 | 112.0 |
| 2021-04-23 | 19.93 (+0.79) | 0.33 (+0.02) | 0.26 (-0.08) | 1295 | 11.17 | 48 | 0.41 | -169 | 1.46 | 11597 | 113.0 | 113.5 | 115.5 | 111.0 |
| 2021-04-16 | 19.14 (+0.27) | 0.31 (0.0) | 0.34 (-0.97) | 791 | 2.28 | -8 | 0.02 | -2017 | 5.83 | 34622 | 115.0 | 125.5 | 128.0 | 114.0 |
| 2021-04-09 | 18.87 (-0.5) | 0.31 (-0.15) | 1.31 (+0.1) | -1031 | 4.6 | -309 | 1.38 | 210 | 0.94 | 22426 | 125.5 | 120.0 | 126.0 | 116.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 19.37 (+0.24) | 0.46 (+0.4) | 1.21 (+0.08) | 541 | 2.31 | -15 | 0.06 | 174 | 0.74 | 23427 | 118.0 | 111.0 | 118.0 | 109.0 |
| 2021-03-26 | 19.13 (+0.51) | 0.06 (-0.15) | 1.13 (+0.04) | 968 | 3.5 | -322 | 1.16 | 70 | 0.25 | 27657 | 110.0 | 108.5 | 113.5 | 106.0 |
| 2021-03-19 | 18.62 (-0.39) | 0.21 (-0.01) | 1.09 (+0.61) | -760 | 1.54 | -9 | 0.02 | 1275 | 2.58 | 49490 | 108.5 | 99.0 | 110.0 | 97.9 |
| 2021-03-12 | 19.01 (+0.44) | 0.22 (0.0) | 0.48 (+0.18) | 902 | 6.6 | 2 | 0.01 | 365 | 2.67 | 13657 | 98.8 | 94.7 | 98.8 | 92.6 |
| 2021-03-05 | 18.57 (-0.79) | 0.22 (-0.02) | 0.3 (0.0) | -1706 | 30.05 | -50 | 0.88 | 5 | 0.09 | 5677 | 94.0 | 95.1 | 95.2 | 92.2 |
| 2021-02-26 | 19.36 (-0.01) | 0.24 (-0.29) | 0.3 (+0.14) | 64 | 0.56 | -602 | 5.28 | 288 | 2.53 | 11403 | 94.4 | 96.6 | 97.7 | 93.6 |
| 2021-02-19 | 19.37 (-0.13) | 0.53 (-0.17) | 0.16 (+0.11) | -187 | 1.58 | -350 | 2.95 | 246 | 2.08 | 11850 | 96.4 | 94.5 | 97.2 | 94.4 |
| 2021-02-05 | 19.5 (+1.2) | 0.7 (0.0) | 0.05 (-0.02) | 2701 | 33.97 | 1 | 0.01 | -41 | 0.52 | 7950 | 95.3 | 92.1 | 96.0 | 90.8 |
| 2021-01-29 | 18.3 (+0.09) | 0.7 (+0.05) | 0.07 (+0.06) | 348 | 3.44 | 93 | 0.92 | 109 | 1.08 | 10119 | 92.4 | 93.2 | 96.5 | 90.5 |
| 2021-01-22 | 18.21 (-0.35) | 0.65 (-0.04) | 0.01 (0.0) | -1159 | 13.0 | -74 | 0.83 | -84 | 0.94 | 8915 | 92.6 | 93.1 | 94.5 | 89.6 |
| 2021-01-15 | 18.56 (-0.56) | 0.69 (-0.54) | 0.01 (0.0) | -1159 | 11.01 | -1125 | 10.69 | -39 | 0.37 | 10528 | 93.1 | 97.7 | 97.7 | 92.6 |
| 2021-01-08 | 19.12 (-1.01) | 1.23 (-0.17) | 0.01 (0.0) | -2215 | 11.22 | -356 | 1.8 | -15 | 0.08 | 19747 | 98.1 | 94.0 | 99.5 | 93.9 |
| 2020-12-31 | 20.13 (+0.09) | 1.4 (-0.5) | 0.01 (-0.02) | 246 | 4.87 | -1049 | 20.78 | -45 | 0.89 | 5047 | 93.8 | 94.6 | 94.6 | 92.3 |
| 2020-12-25 | 20.04 (-0.23) | 1.9 (-0.23) | 0.03 (-0.04) | -487 | 6.91 | -469 | 6.65 | -73 | 1.04 | 7052 | 94.2 | 96.0 | 96.2 | 92.3 |
| 2020-12-18 | 20.27 (+0.67) | 2.13 (-0.48) | 0.07 (0.0) | 1386 | 12.92 | -1009 | 9.41 | 1 | 0.01 | 10726 | 95.9 | 95.5 | 99.3 | 94.3 |
| 2020-12-11 | 19.6 (-0.15) | 2.61 (-0.53) | 0.07 (-0.04) | -315 | 2.18 | -1111 | 7.68 | -90 | 0.62 | 14469 | 95.6 | 97.8 | 99.3 | 94.1 |
| 2020-12-04 | 19.75 (-0.67) | 3.14 (-0.66) | 0.11 (-0.02) | -1145 | 10.48 | -1374 | 12.58 | -36 | 0.33 | 10921 | 97.5 | 98.5 | 98.8 | 95.4 |
| 2020-11-27 | 20.42 (-0.1) | 3.8 (-0.77) | 0.13 (-0.06) | -179 | 1.05 | -1601 | 9.38 | -120 | 0.7 | 17076 | 98.2 | 100.0 | 101.0 | 95.6 |
| 2020-11-20 | 20.52 (-0.29) | 4.57 (-0.09) | 0.19 (+0.01) | -718 | 4.54 | -181 | 1.14 | 13 | 0.08 | 15823 | 99.8 | 100.5 | 102.5 | 98.3 |
| 2020-11-13 | 20.81 (+0.56) | 4.66 (-0.64) | 0.18 (-0.08) | 1180 | 3.44 | -1348 | 3.93 | -174 | 0.51 | 34264 | 99.9 | 101.0 | 105.0 | 95.3 |
| 2020-11-06 | 20.25 (-0.24) | 5.3 (-0.06) | 0.26 (0.0) | -457 | 2.32 | -113 | 0.57 | 19 | 0.1 | 19709 | 100.5 | 101.0 | 104.5 | 97.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 20.49 (+3.03) | 5.36 (+0.1) | 0.26 (-0.2) | 6268 | 19.73 | 201 | 0.63 | -417 | 1.31 | 31775 | 99.8 | 100.0 | 104.0 | 97.9 |
| 2020-10-23 | 17.46 (+2.74) | 5.26 (+0.42) | 0.46 (-0.16) | 5992 | 9.85 | 878 | 1.44 | -338 | 0.56 | 60829 | 99.0 | 95.0 | 102.0 | 94.5 |
| 2020-10-16 | 14.72 (+2.68) | 4.84 (+0.91) | 0.62 (+0.31) | 5525 | 22.47 | 1887 | 7.68 | 649 | 2.64 | 24586 | 94.1 | 90.4 | 95.2 | 89.1 |
| 2020-10-08 | 12.04 (+0.78) | 3.93 (+0.14) | 0.31 (+0.06) | 1546 | 16.03 | 306 | 3.17 | 115 | 1.19 | 9646 | 89.8 | 85.8 | 90.5 | 85.8 |
| 2020-09-30 | 11.26 (-0.15) | 3.79 (-0.2) | 0.25 (0.0) | -214 | 7.67 | 293 | 10.5 | -8 | 0.29 | 2790 | 85.1 | 84.5 | 85.4 | 83.3 |
| 2020-09-25 | 11.41 (+0.04) | 3.99 (+0.25) | 0.25 (-0.11) | 284 | 2.54 | 528 | 4.72 | -211 | 1.88 | 11194 | 83.6 | 89.0 | 89.3 | 81.5 |
| 2020-09-18 | 11.37 (-0.08) | 3.74 (0.0) | 0.36 (+0.04) | -351 | 2.91 | 0 | 0.0 | 80 | 0.66 | 12081 | 88.8 | 85.5 | 89.5 | 85.4 |
| 2020-09-11 | 11.45 (-0.86) | 3.74 (+0.02) | 0.32 (-0.09) | -1493 | 7.33 | 47 | 0.23 | -197 | 0.97 | 20355 | 85.1 | 92.1 | 92.7 | 84.8 |
| 2020-09-04 | 12.31 (+0.75) | 3.72 (+1.13) | 0.41 (-0.11) | 2258 | 4.98 | 2344 | 5.17 | -227 | 0.5 | 45338 | 91.1 | 90.6 | 95.3 | 88.7 |
| 2020-08-28 | 11.56 (-1.55) | 2.59 (+1.24) | 0.52 (+0.18) | -3234 | 5.87 | 2593 | 4.7 | 369 | 0.67 | 55129 | 89.7 | 85.1 | 92.4 | 84.5 |
| 2020-08-21 | 13.11 (+0.57) | 1.35 (+0.5) | 0.34 (+0.12) | 1242 | 7.0 | 1038 | 5.85 | 264 | 1.49 | 17744 | 84.5 | 87.0 | 87.0 | 77.2 |
| 2020-08-14 | 12.54 (+0.62) | 0.85 (+0.08) | 0.22 (-0.18) | 2621 | 8.76 | 163 | 0.54 | -390 | 1.3 | 29919 | 86.0 | 85.5 | 87.0 | 82.7 |
| 2020-08-07 | 11.92 (+2.48) | 0.77 (+0.21) | 0.4 (+0.18) | 4917 | 22.14 | 437 | 1.97 | 376 | 1.69 | 22212 | 82.6 | 76.9 | 83.4 | 75.4 |
| 2020-07-31 | 9.44 (-0.39) | 0.56 (-0.01) | 0.22 (-0.04) | -1699 | 16.93 | -3 | 0.03 | -74 | 0.74 | 10033 | 77.0 | 76.2 | 77.5 | 72.0 |
| 2020-07-24 | 9.83 (+0.69) | 0.57 (0.0) | 0.26 (-0.01) | -362 | 4.4 | 0 | 0.0 | -18 | 0.22 | 8224 | 76.3 | 78.1 | 79.7 | 75.6 |
| 2020-07-17 | 9.14 (-0.63) | 0.57 (-0.03) | 0.27 (+0.01) | -1193 | 8.64 | -66 | 0.48 | 18 | 0.13 | 13802 | 77.3 | 84.0 | 85.4 | 77.3 |
| 2020-07-10 | 9.77 (+0.29) | 0.6 (-0.44) | 0.26 (-0.04) | 825 | 5.55 | -921 | 6.2 | -84 | 0.57 | 14864 | 83.2 | 86.0 | 87.7 | 82.9 |
| 2020-07-03 | 9.48 (-0.08) | 1.04 (-0.07) | 0.3 (+0.04) | -5 | 0.06 | -2 | 0.02 | 89 | 1.01 | 8831 | 85.4 | 81.6 | 86.5 | 81.1 |
| 2020-06-24 | 9.56 (-0.34) | 1.11 (0.0) | 0.26 (-0.01) | -333 | 4.37 | 0 | 0.0 | -34 | 0.45 | 7626 | 51.4 | 82.0 | 83.7 | 49.35 |
| 2020-06-19 | 9.9 (+0.08) | 1.11 (0.0) | 0.27 (-0.02) | 191 | 2.25 | -5 | 0.06 | -45 | 0.53 | 8498 | 81.7 | 80.8 | 84.5 | 79.8 |
| 2020-06-12 | 9.82 (-0.16) | 1.11 (-0.48) | 0.29 (-0.11) | -184 | 1.44 | -1007 | 7.88 | -210 | 1.64 | 12776 | 81.0 | 86.5 | 86.8 | 78.0 |
| 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 | |||
| 2020-06-05 | 9.98 (-0.26) | 1.59 (0.0) | 0.4 (0.0) | 86 | 1.09 | -2 | 0.03 | -13 | 0.17 | 7864 | 86.3 | 84.3 | 87.3 | 84.3 |
| 2020-05-29 | 10.24 (-0.25) | 1.59 (+0.06) | 0.4 (+0.04) | 179 | 1.59 | 133 | 1.18 | 79 | 0.7 | 11233 | 84.2 | 82.8 | 87.8 | 80.9 |
| 2020-05-22 | 10.49 (-0.47) | 1.53 (+0.17) | 0.36 (-0.06) | -760 | 7.52 | 363 | 3.59 | -115 | 1.14 | 10108 | 82.7 | 85.0 | 86.7 | 82.7 |
| 2020-05-15 | 10.96 (+0.16) | 1.36 (+0.7) | 0.42 (-0.04) | -472 | 1.45 | 1450 | 4.46 | -80 | 0.25 | 32545 | 84.7 | 86.5 | 90.0 | 83.6 |
| 2020-05-08 | 10.8 (+0.08) | 0.66 (+0.57) | 0.46 (+0.09) | 223 | 2.1 | 1188 | 11.19 | 184 | 1.73 | 10615 | 82.7 | 79.5 | 83.8 | 78.8 |
| 2020-04-30 | 10.72 (-0.41) | 0.09 (0.0) | 0.37 (-0.04) | -937 | 7.35 | 2 | 0.02 | -75 | 0.59 | 12741 | 80.9 | 79.6 | 82.9 | 78.2 |
| 2020-04-24 | 11.13 (+0.08) | 0.09 (+0.09) | 0.41 (-0.02) | -247 | 1.34 | 186 | 1.01 | -53 | 0.29 | 18457 | 79.0 | 74.1 | 80.5 | 70.9 |
| 2020-04-17 | 11.05 (+0.06) | 0.0 (0.0) | 0.43 (+0.01) | 544 | 4.69 | 0 | 0.0 | 19 | 0.16 | 11602 | 74.2 | 72.6 | 76.3 | 71.1 |
| 2020-04-10 | 10.99 (+0.51) | 0.0 (0.0) | 0.42 (0.0) | 1393 | 8.67 | 0 | 0.0 | 13 | 0.08 | 16061 | 72.2 | 70.7 | 74.0 | 69.4 |
| 2020-04-01 | 10.48 (+0.36) | 0.0 (0.0) | 0.42 (+0.02) | 901 | 8.88 | 0 | 0.0 | 34 | 0.34 | 10149 | 70.1 | 64.2 | 70.6 | 63.8 |
| 2020-03-27 | 10.12 (-0.64) | 0.0 (0.0) | 0.4 (-0.05) | -1195 | 7.15 | -5 | 0.03 | -107 | 0.64 | 16706 | 65.9 | 59.0 | 69.0 | 59.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 25.96 (+4.31) | 11.06 (+0.19) | 0.44 (+0.02) | 9975 | 29.07 | 429 | 1.25 | 43 | 0.13 | 34318 | 166.0 | 156.5 | 183.5 | 155.0 |
| 2024-10-30 | 21.65 (+0.78) | 10.87 (+1.22) | 0.42 (-0.02) | 1385 | 6.33 | 2008 | 9.18 | -29 | 0.13 | 21872 | 158.0 | 143.5 | 159.5 | 142.5 |
| 2024-09-30 | 20.87 (+0.78) | 9.65 (-1.04) | 0.44 (+0.09) | 1716 | 11.56 | -2285 | 15.39 | 188 | 1.27 | 14847 | 142.0 | 145.5 | 151.5 | 134.0 |
| 2024-08-30 | 20.09 (+0.25) | 10.69 (+0.84) | 0.35 (-0.87) | 653 | 3.56 | 1852 | 10.09 | -1922 | 10.47 | 18358 | 146.5 | 149.5 | 149.5 | 126.0 |
| 2024-07-31 | 19.84 (-2.62) | 9.85 (-0.98) | 1.22 (+0.1) | -6182 | 13.33 | -1550 | 3.34 | 228 | 0.49 | 46373 | 147.0 | 163.0 | 167.0 | 140.0 |
| 2024-06-28 | 22.46 (-3.52) | 10.83 (+0.72) | 1.12 (+0.68) | -7829 | 26.93 | 1595 | 5.49 | 1498 | 5.15 | 29068 | 162.0 | 167.5 | 169.0 | 159.5 |
| 2024-05-31 | 25.98 (-2.47) | 10.11 (-4.65) | 0.44 (+0.08) | -4898 | 6.98 | -10254 | 14.62 | 174 | 0.25 | 70156 | 167.0 | 172.5 | 176.0 | 154.0 |
| 2024-04-30 | 28.45 (-1.6) | 14.76 (+1.8) | 0.36 (-0.07) | -4041 | 15.79 | 3699 | 14.46 | -143 | 0.56 | 25585 | 173.0 | 192.0 | 198.5 | 170.5 |
| 2024-03-29 | 30.05 (-1.62) | 12.96 (+4.58) | 0.43 (+0.05) | -3742 | 5.44 | 10094 | 14.67 | 97 | 0.14 | 68812 | 191.5 | 185.0 | 205.5 | 170.5 |
| 2024-02-29 | 31.67 (-0.57) | 8.38 (+0.18) | 0.38 (+0.14) | -856 | 3.01 | 400 | 1.41 | 325 | 1.14 | 28452 | 184.0 | 173.0 | 186.0 | 166.5 |
| 2024-01-31 | 32.24 (-1.25) | 8.2 (+2.09) | 0.24 (+0.04) | -3378 | 12.65 | 2793 | 10.46 | 79 | 0.3 | 26696 | 173.0 | 169.5 | 180.0 | 165.5 |
| 2023-12-29 | 33.49 (+3.7) | 6.11 (-3.03) | 0.2 (+0.01) | 8830 | 15.54 | -6669 | 11.74 | 11 | 0.02 | 56829 | 170.5 | 162.5 | 195.0 | 161.0 |
| 2023-11-30 | 29.79 (+2.29) | 9.14 (-0.8) | 0.19 (-0.01) | 4770 | 11.18 | -1754 | 4.11 | -5 | 0.01 | 42675 | 163.5 | 155.0 | 172.5 | 147.0 |
| 2023-10-31 | 27.5 (-0.53) | 9.94 (+0.19) | 0.2 (-0.11) | -1027 | 2.57 | 2470 | 6.18 | -242 | 0.61 | 39991 | 154.0 | 163.5 | 171.0 | 153.5 |
| 2023-09-28 | 28.03 (+5.61) | 9.75 (+0.45) | 0.31 (-0.39) | 12548 | 12.97 | 994 | 1.03 | -877 | 0.91 | 96734 | 161.5 | 149.0 | 182.0 | 143.5 |
| 2023-08-31 | 22.42 (-0.1) | 9.3 (+3.05) | 0.7 (-0.9) | -677 | 0.57 | 6716 | 5.61 | -1973 | 1.65 | 119731 | 148.5 | 139.5 | 152.0 | 130.0 |
| 2023-07-31 | 22.52 (-0.52) | 6.25 (+1.53) | 1.6 (-0.36) | -617 | 0.58 | 2984 | 2.79 | -799 | 0.75 | 106947 | 145.0 | 125.0 | 145.0 | 123.0 |
| 2023-06-30 | 23.04 (-1.21) | 4.72 (+1.95) | 1.96 (+1.11) | -3164 | 5.28 | 4288 | 7.16 | 2443 | 4.08 | 59927 | 123.0 | 115.5 | 128.5 | 113.5 |
| 2023-05-31 | 24.25 (+3.46) | 2.77 (+0.95) | 0.85 (+0.39) | 7663 | 12.8 | 2110 | 3.52 | 866 | 1.45 | 59887 | 116.0 | 101.0 | 117.0 | 100.0 |
| 2023-04-28 | 20.79 (-1.64) | 1.82 (-0.42) | 0.46 (+0.11) | -3821 | 22.7 | -930 | 5.52 | 251 | 1.49 | 16833 | 100.5 | 106.5 | 108.0 | 98.3 |
| 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 | |||
| 2023-03-31 | 22.43 (+0.73) | 2.24 (-2.4) | 0.35 (+0.13) | 1670 | 5.29 | -4932 | 15.62 | 283 | 0.9 | 31582 | 106.5 | 106.5 | 111.5 | 103.0 |
| 2023-02-24 | 21.7 (+1.6) | 4.64 (-0.75) | 0.22 (+0.05) | 3601 | 16.57 | -1638 | 7.54 | 94 | 0.43 | 21734 | 106.5 | 102.0 | 107.5 | 100.0 |
| 2023-01-31 | 20.1 (+0.76) | 5.39 (-0.16) | 0.17 (+0.03) | 1649 | 18.32 | -367 | 4.08 | 84 | 0.93 | 9002 | 101.0 | 95.7 | 102.5 | 95.1 |
| 2022-12-30 | 19.34 (-0.34) | 5.55 (+0.04) | 0.14 (-0.08) | -364 | 1.73 | -636 | 3.02 | -189 | 0.9 | 21078 | 95.7 | 105.0 | 108.0 | 94.1 |
| 2022-11-30 | 19.68 (-0.25) | 5.51 (-0.44) | 0.22 (-0.01) | -493 | 1.05 | -969 | 2.06 | -16 | 0.03 | 46946 | 104.0 | 90.2 | 104.5 | 89.3 |
| 2022-10-31 | 19.93 (+0.64) | 5.95 (-1.5) | 0.23 (+0.09) | 1587 | 3.5 | -3104 | 6.85 | 191 | 0.42 | 45340 | 90.2 | 93.6 | 105.5 | 83.2 |
| 2022-09-30 | 19.29 (+2.69) | 7.45 (-0.31) | 0.14 (-0.16) | 5928 | 7.87 | -689 | 0.91 | -345 | 0.46 | 75344 | 95.3 | 115.0 | 117.0 | 91.2 |
| 2022-08-31 | 16.6 (+2.66) | 7.76 (-6.86) | 0.3 (-0.01) | 5766 | 4.19 | -15141 | 11.01 | -15 | 0.01 | 137524 | 115.5 | 125.5 | 134.5 | 108.0 |
| 2022-07-29 | 13.94 (+2.88) | 14.62 (+1.01) | 0.31 (+0.18) | 6035 | 7.73 | 2241 | 2.87 | 18 | 0.02 | 78047 | 124.0 | 120.0 | 126.0 | 97.1 |
| 2022-06-30 | 11.06 (-2.33) | 13.61 (+4.55) | 0.13 (+0.03) | -4711 | 4.38 | 10105 | 9.39 | 38 | 0.04 | 107593 | 120.0 | 123.0 | 134.0 | 115.0 |
| 2022-05-31 | 13.39 (+0.06) | 9.06 (-0.14) | 0.1 (-0.31) | 1522 | 1.64 | -44 | 0.05 | -671 | 0.72 | 92741 | 123.0 | 126.0 | 128.0 | 105.5 |
| 2022-04-29 | 13.33 (+0.79) | 9.2 (+6.36) | 0.41 (+0.09) | 659 | 0.45 | 13825 | 9.44 | 191 | 0.13 | 146519 | 128.0 | 120.5 | 135.5 | 114.0 |
| 2022-03-31 | 12.54 (+0.3) | 2.84 (-0.93) | 0.32 (+0.26) | 1932 | 3.78 | -1196 | 2.34 | 466 | 0.91 | 51175 | 121.5 | 116.0 | 122.5 | 106.5 |
| 2022-02-25 | 12.24 (-0.21) | 3.77 (-1.19) | 0.06 (-0.04) | -1106 | 1.81 | -2502 | 4.09 | -78 | 0.13 | 61113 | 114.5 | 126.5 | 133.0 | 111.0 |
| 2022-01-26 | 12.45 (-0.58) | 4.96 (+0.54) | 0.1 (-0.14) | -1220 | 1.27 | 1125 | 1.18 | -297 | 0.31 | 95698 | 123.0 | 129.0 | 139.0 | 117.5 |
| 2021-12-30 | 13.03 (+1.7) | 4.42 (+1.8) | 0.24 (+0.13) | 4999 | 2.34 | 3798 | 1.77 | 274 | 0.13 | 213977 | 127.5 | 107.5 | 135.0 | 105.5 |
| 2021-11-30 | 11.33 (-0.76) | 2.62 (+1.92) | 0.11 (-0.13) | -1987 | 0.9 | 4031 | 1.82 | -287 | 0.13 | 221067 | 110.0 | 106.0 | 120.0 | 90.7 |
| 2021-10-29 | 12.09 (+0.67) | 0.7 (+0.48) | 0.24 (+0.08) | 1436 | 2.52 | 1011 | 1.77 | 171 | 0.3 | 56999 | 90.9 | 93.0 | 107.5 | 89.2 |
| 2021-09-30 | 11.42 (-1.04) | 0.22 (+0.22) | 0.16 (-0.09) | -2581 | 13.62 | 322 | 1.7 | -186 | 0.98 | 18952 | 93.0 | 92.8 | 94.9 | 87.5 |
| 2021-08-31 | 12.46 (-3.2) | 0.0 (0.0) | 0.25 (-0.29) | -7331 | 19.72 | -93 | 0.25 | -608 | 1.64 | 37178 | 92.5 | 97.6 | 97.9 | 87.2 |
| 2021-07-30 | 15.66 (-2.28) | 0.0 (-1.03) | 0.54 (+0.02) | -4914 | 6.03 | -2398 | 2.94 | 55 | 0.07 | 81463 | 97.3 | 105.5 | 113.0 | 95.2 |
| 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 | |||
| 2021-06-30 | 17.94 (-1.01) | 1.03 (+0.53) | 0.52 (+0.33) | -2120 | 4.88 | 1571 | 3.62 | 684 | 1.57 | 43447 | 106.5 | 97.0 | 109.5 | 95.6 |
| 2021-05-31 | 18.95 (-0.98) | 0.5 (+0.17) | 0.19 (-0.04) | -2265 | 3.64 | 375 | 0.6 | -81 | 0.13 | 62239 | 96.9 | 113.0 | 113.0 | 83.6 |
| 2021-04-29 | 19.93 (+0.82) | 0.33 (-0.14) | 0.23 (-1.08) | 1761 | 2.16 | -310 | 0.38 | -2251 | 2.76 | 81431 | 113.0 | 117.0 | 128.0 | 111.0 |
| 2021-03-31 | 19.11 (-0.25) | 0.47 (+0.23) | 1.31 (+1.01) | -585 | 0.52 | -363 | 0.32 | 2091 | 1.84 | 113537 | 116.0 | 95.1 | 117.0 | 92.2 |
| 2021-02-26 | 19.36 (+1.06) | 0.24 (-0.46) | 0.3 (+0.23) | 2578 | 8.26 | -951 | 3.05 | 493 | 1.58 | 31205 | 94.4 | 92.1 | 97.7 | 90.8 |
| 2021-01-29 | 18.3 (-1.83) | 0.7 (-0.7) | 0.07 (+0.06) | -4185 | 8.49 | -1462 | 2.96 | -29 | 0.06 | 49310 | 92.4 | 94.0 | 99.5 | 89.6 |
| 2020-12-31 | 20.13 (+0.12) | 1.4 (-2.13) | 0.01 (-0.11) | 354 | 0.78 | -4453 | 9.83 | -221 | 0.49 | 45291 | 93.8 | 97.0 | 99.3 | 92.3 |
| 2020-11-30 | 20.01 (-0.48) | 3.53 (-1.83) | 0.12 (-0.14) | -843 | 0.94 | -3802 | 4.23 | -284 | 0.32 | 89799 | 96.8 | 101.0 | 105.0 | 95.3 |
| 2020-10-30 | 20.49 (+9.23) | 5.36 (+1.57) | 0.26 (+0.01) | 19331 | 15.24 | 3272 | 2.58 | 9 | 0.01 | 126838 | 99.8 | 85.8 | 104.0 | 85.8 |
| 2020-09-30 | 11.26 (-1.01) | 3.79 (+0.87) | 0.25 (-0.44) | -993 | 1.3 | 2527 | 3.3 | -925 | 1.21 | 76636 | 85.1 | 92.4 | 95.3 | 81.5 |
| 2020-08-31 | 12.27 (+2.83) | 2.92 (+2.36) | 0.69 (+0.47) | 7023 | 5.01 | 4916 | 3.51 | 981 | 0.7 | 140129 | 92.0 | 76.9 | 93.4 | 75.4 |
| 2020-07-31 | 9.44 (-0.01) | 0.56 (-0.48) | 0.22 (-0.09) | -2389 | 4.46 | -990 | 1.85 | -178 | 0.33 | 53573 | 77.0 | 84.1 | 87.7 | 72.0 |
| 2020-06-30 | 9.45 (-0.79) | 1.04 (-0.55) | 0.31 (-0.09) | -285 | 0.73 | -1016 | 2.61 | -193 | 0.5 | 38947 | 83.6 | 84.3 | 87.3 | 49.35 |
| 2020-05-29 | 10.24 (-0.48) | 1.59 (+1.5) | 0.4 (+0.03) | -830 | 1.29 | 3134 | 4.86 | 68 | 0.11 | 64503 | 84.2 | 79.5 | 90.0 | 78.8 |
| 2020-04-30 | 10.72 (+0.35) | 0.09 (+0.09) | 0.37 (-0.03) | 993 | 1.59 | 188 | 0.3 | -66 | 0.11 | 62554 | 80.9 | 68.1 | 82.9 | 67.9 |
| 2020-03-31 | 10.37 (+0.16) | 0.0 (-0.06) | 0.4 (-0.25) | 760 | 1.09 | -358 | 0.51 | -512 | 0.73 | 69774 | 68.3 | 77.4 | 82.7 | 55.0 |
| 2020-02-27 | 10.21 (-0.72) | 0.06 (-0.02) | 0.65 (-0.09) | -1127 | 2.84 | -39 | 0.1 | -198 | 0.5 | 39687 | 78.7 | 76.5 | 85.7 | 72.6 |
| 2020-01-31 | 10.93 (-0.85) | 0.08 (-0.37) | 0.74 (0.0) | -1862 | 4.97 | -775 | 2.07 | 5 | 0.01 | 37437 | 79.3 | 49.5 | 95.0 | 49.35 |
| 2019-12-31 | 11.78 () | 0.45 () | 0.74 () | -697 | 6.57 | -1058 | 9.98 | 380 | 3.58 | 10602 | 94.1 | 91.2 | 94.8 | 91.2 |
