- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 15.87 (+0.29) | 2.75 (-0.36) | 0.41 (+0.01) | 800 | 8.45 | -966 | 10.2 | 36 | 0.38 | 9468 | 141.0 | 138.0 | 147.0 | 138.0 |
| 2024-12-19 | 15.58 (+0.21) | 3.11 (-0.45) | 0.4 (0.0) | 653 | 17.87 | -1231 | 33.68 | -13 | 0.36 | 3655 | 138.0 | 136.5 | 141.5 | 136.5 |
| 2024-12-18 | 15.37 (+0.29) | 3.56 (-0.42) | 0.4 (0.0) | 915 | 19.61 | -1146 | 24.57 | -6 | 0.13 | 4665 | 139.0 | 140.0 | 143.0 | 136.5 |
| 2024-12-17 | 15.08 (+0.57) | 3.98 (-0.61) | 0.4 (-0.11) | 1626 | 24.52 | -1654 | 24.94 | -293 | 4.42 | 6632 | 139.5 | 146.0 | 146.5 | 137.0 |
| 2024-12-16 | 14.51 (+0.4) | 4.59 (-0.17) | 0.51 (-0.04) | 1111 | 28.01 | -461 | 11.62 | -100 | 2.52 | 3966 | 144.0 | 152.0 | 152.0 | 144.0 |
| 2024-12-13 | 14.11 (+0.34) | 4.76 (0.0) | 0.55 (-0.05) | 658 | 10.52 | -4 | 0.06 | -149 | 2.38 | 6254 | 152.0 | 156.5 | 156.5 | 149.5 |
| 2024-12-12 | 13.77 (+0.2) | 4.76 (+0.03) | 0.6 (-0.09) | 474 | 3.63 | 82 | 0.63 | -255 | 1.96 | 13043 | 156.5 | 160.5 | 162.5 | 148.0 |
| 2024-12-11 | 13.57 (-0.12) | 4.73 (+0.09) | 0.69 (+0.18) | -399 | 2.02 | 239 | 1.21 | 510 | 2.58 | 19748 | 162.5 | 157.5 | 172.5 | 153.5 |
| 2024-12-10 | 13.69 (-0.05) | 4.64 (-0.02) | 0.51 (0.0) | -253 | 3.22 | -46 | 0.59 | -8 | 0.1 | 7850 | 160.0 | 160.0 | 160.0 | 154.0 |
| 2024-12-09 | 13.74 (-0.4) | 4.66 (-0.01) | 0.51 (+0.04) | -1012 | 8.84 | -25 | 0.22 | 103 | 0.9 | 11445 | 164.0 | 159.5 | 165.0 | 152.0 |
| 2024-12-06 | 14.14 (-0.09) | 4.67 (0.0) | 0.47 (+0.08) | -433 | 3.14 | -9 | 0.07 | 224 | 1.63 | 13783 | 157.0 | 145.5 | 157.0 | 144.5 |
| 2024-12-05 | 14.23 (-0.05) | 4.67 (-0.04) | 0.39 (+0.04) | -194 | 4.99 | -97 | 2.5 | 123 | 3.17 | 3886 | 143.0 | 131.0 | 143.0 | 131.0 |
| 2024-12-04 | 14.28 (-0.07) | 4.71 (-0.01) | 0.35 (0.0) | -209 | 24.42 | -50 | 5.84 | 1 | 0.12 | 856 | 130.0 | 129.0 | 131.5 | 128.5 |
| 2024-12-03 | 14.35 (-0.06) | 4.72 (-0.01) | 0.35 (+0.01) | -185 | 30.18 | -16 | 2.61 | 3 | 0.49 | 613 | 128.5 | 128.5 | 131.5 | 128.5 |
| 2024-12-02 | 14.41 (-0.07) | 4.73 (-0.01) | 0.34 (0.0) | -150 | 36.32 | -26 | 6.3 | 1 | 0.24 | 413 | 128.0 | 128.5 | 130.0 | 128.0 |
| 2024-11-29 | 14.48 (-0.04) | 4.74 (-0.01) | 0.34 (-0.01) | -69 | 15.47 | -30 | 6.73 | -4 | 0.9 | 446 | 128.5 | 128.0 | 129.5 | 127.5 |
| 2024-11-28 | 14.52 (-0.1) | 4.75 (+0.01) | 0.35 (0.0) | -286 | 46.58 | 34 | 5.54 | -3 | 0.49 | 614 | 127.0 | 130.0 | 130.0 | 127.0 |
| 2024-11-27 | 14.62 (-0.11) | 4.74 (0.0) | 0.35 (0.0) | -313 | 50.16 | 0 | 0.0 | -6 | 0.96 | 624 | 128.5 | 131.0 | 131.5 | 128.5 |
| 2024-11-26 | 14.73 (-0.08) | 4.74 (0.0) | 0.35 (-0.02) | -234 | 48.85 | 0 | 0.0 | -44 | 9.19 | 479 | 130.5 | 133.0 | 134.0 | 130.5 |
| 2024-11-25 | 14.81 (0.0) | 4.74 (0.0) | 0.37 (+0.02) | -125 | 11.1 | 2 | 0.18 | 52 | 4.62 | 1126 | 133.5 | 131.5 | 135.0 | 130.5 |
| 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 | 14.81 (-0.1) | 4.74 (0.0) | 0.35 (+0.01) | -96 | 30.87 | 0 | 0.0 | 4 | 1.29 | 311 | 130.0 | 131.0 | 132.5 | 130.0 |
| 2024-11-21 | 14.91 (-0.07) | 4.74 (+0.03) | 0.34 (-0.01) | -142 | 37.67 | 84 | 22.28 | -1 | 0.27 | 377 | 130.5 | 130.0 | 131.0 | 129.0 |
| 2024-11-20 | 14.98 (-0.15) | 4.71 (+0.01) | 0.35 (+0.01) | -340 | 62.16 | 36 | 6.58 | 7 | 1.28 | 547 | 129.5 | 131.5 | 131.5 | 129.5 |
| 2024-11-19 | 15.13 (-0.01) | 4.7 (+0.01) | 0.34 (0.0) | -63 | 20.72 | 5 | 1.64 | 16 | 5.26 | 304 | 131.5 | 132.0 | 132.5 | 129.5 |
| 2024-11-18 | 15.14 (-0.08) | 4.69 (+0.05) | 0.34 (+0.01) | -377 | 52.0 | 142 | 19.59 | 8 | 1.1 | 725 | 131.0 | 134.5 | 134.5 | 130.0 |
| 2024-11-15 | 15.22 (-0.03) | 4.64 (+0.03) | 0.33 (0.0) | -157 | 36.6 | 89 | 20.75 | 0 | 0.0 | 429 | 135.0 | 133.5 | 135.0 | 132.5 |
| 2024-11-14 | 15.25 (-0.03) | 4.61 (+0.05) | 0.33 (-0.01) | -65 | 8.3 | 128 | 16.35 | -18 | 2.3 | 783 | 134.0 | 135.5 | 135.5 | 131.0 |
| 2024-11-13 | 15.28 (+0.05) | 4.56 (+0.01) | 0.34 (-0.01) | 105 | 14.08 | 20 | 2.68 | -32 | 4.29 | 746 | 135.0 | 136.0 | 137.0 | 134.0 |
| 2024-11-12 | 15.23 (-0.04) | 4.55 (+0.01) | 0.35 (-0.01) | -152 | 20.57 | 35 | 4.74 | -13 | 1.76 | 739 | 136.5 | 139.0 | 140.5 | 136.5 |
| 2024-11-11 | 15.27 (-0.06) | 4.54 (+0.07) | 0.36 (+0.01) | -177 | 27.27 | 199 | 30.66 | 8 | 1.23 | 649 | 141.5 | 139.5 | 141.5 | 136.0 |
| 2024-11-08 | 15.33 (0.0) | 4.47 (+0.07) | 0.35 (0.0) | -6 | 0.71 | 197 | 23.26 | -1 | 0.12 | 847 | 140.0 | 139.0 | 141.5 | 138.0 |
| 2024-11-07 | 15.33 (-0.03) | 4.4 (+0.01) | 0.35 (-0.01) | -116 | 11.76 | 18 | 1.83 | 0 | 0.0 | 986 | 139.0 | 141.0 | 142.0 | 138.5 |
| 2024-11-06 | 15.36 (-0.03) | 4.39 (+0.1) | 0.36 (+0.02) | -113 | 6.46 | 282 | 16.13 | 36 | 2.06 | 1748 | 142.0 | 136.0 | 142.0 | 135.0 |
| 2024-11-05 | 15.39 (+0.06) | 4.29 (+0.15) | 0.34 (0.0) | 130 | 16.82 | 390 | 50.45 | -3 | 0.39 | 773 | 136.0 | 133.5 | 136.0 | 132.5 |
| 2024-11-04 | 15.33 (-0.04) | 4.14 (+0.02) | 0.34 (0.0) | -96 | 16.27 | 53 | 8.98 | 4 | 0.68 | 590 | 134.0 | 136.0 | 136.5 | 133.5 |
| 2024-11-01 | 15.37 (+0.01) | 4.12 (+0.14) | 0.34 (-0.01) | -84 | 8.16 | 388 | 37.71 | -17 | 1.65 | 1029 | 135.0 | 132.5 | 135.0 | 131.5 |
| 2024-10-30 | 15.36 (-0.05) | 3.98 (+0.06) | 0.35 (0.0) | -175 | 30.38 | 162 | 28.12 | -5 | 0.87 | 576 | 133.5 | 133.0 | 133.5 | 131.0 |
| 2024-10-29 | 15.41 (-0.07) | 3.92 (+0.19) | 0.35 (0.0) | -226 | 26.49 | 524 | 61.43 | -11 | 1.29 | 853 | 133.0 | 129.5 | 133.0 | 128.0 |
| 2024-10-28 | 15.48 (-0.01) | 3.73 (+0.01) | 0.35 (0.0) | 50 | 15.15 | 10 | 3.03 | 1 | 0.3 | 330 | 130.0 | 131.0 | 131.0 | 128.5 |
| 2024-10-25 | 15.49 (-0.01) | 3.72 (-0.08) | 0.35 (-0.01) | -28 | 3.18 | -209 | 23.72 | -21 | 2.38 | 881 | 131.0 | 132.5 | 134.0 | 130.5 |
| 2024-10-24 | 15.5 (+0.2) | 3.8 (0.0) | 0.36 (+0.01) | 528 | 27.37 | 3 | 0.16 | 16 | 0.83 | 1929 | 132.0 | 129.5 | 134.0 | 129.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 15.3 (+0.06) | 3.8 (-0.08) | 0.35 (-0.01) | 162 | 33.89 | -207 | 43.31 | -14 | 2.93 | 478 | 128.5 | 129.5 | 130.0 | 128.5 |
| 2024-10-22 | 15.24 (+0.05) | 3.88 (0.0) | 0.36 (0.0) | 136 | 33.58 | 0 | 0.0 | -2 | 0.49 | 405 | 129.5 | 128.0 | 129.5 | 128.0 |
| 2024-10-21 | 15.19 (0.0) | 3.88 (+0.01) | 0.36 (0.0) | 42 | 10.55 | 0 | 0.0 | 6 | 1.51 | 398 | 127.5 | 129.5 | 129.5 | 127.0 |
| 2024-10-18 | 15.19 (+0.04) | 3.87 (0.0) | 0.36 (+0.01) | 147 | 31.28 | -1 | 0.21 | 21 | 4.47 | 470 | 128.0 | 130.0 | 130.0 | 127.0 |
| 2024-10-17 | 15.15 (+0.09) | 3.87 (-0.09) | 0.35 (0.0) | 254 | 37.3 | -241 | 35.39 | 9 | 1.32 | 681 | 128.0 | 129.5 | 130.0 | 128.0 |
| 2024-10-16 | 15.06 (+0.09) | 3.96 (-0.07) | 0.35 (0.0) | 197 | 18.66 | -191 | 18.09 | 2 | 0.19 | 1056 | 129.5 | 128.5 | 129.5 | 127.5 |
| 2024-10-15 | 14.97 (+0.13) | 4.03 (-0.03) | 0.35 (+0.01) | 352 | 45.01 | -96 | 12.28 | 8 | 1.02 | 782 | 130.0 | 129.5 | 131.5 | 129.0 |
| 2024-10-14 | 14.84 (+0.01) | 4.06 (+0.07) | 0.34 (0.0) | 41 | 8.63 | 183 | 38.53 | 2 | 0.42 | 475 | 129.0 | 127.0 | 129.0 | 126.0 |
| 2024-10-11 | 14.83 (-0.01) | 3.99 (0.0) | 0.34 (0.0) | -54 | 17.76 | 13 | 4.28 | -2 | 0.66 | 304 | 127.0 | 128.0 | 128.0 | 126.0 |
| 2024-10-09 | 14.84 (-0.03) | 3.99 (0.0) | 0.34 (-0.01) | 4 | 1.03 | -1 | 0.26 | -6 | 1.55 | 388 | 127.0 | 124.5 | 129.0 | 124.5 |
| 2024-10-08 | 14.87 (-0.04) | 3.99 (+0.01) | 0.35 (0.0) | -116 | 44.79 | 13 | 5.02 | -3 | 1.16 | 259 | 125.0 | 126.5 | 126.5 | 124.5 |
| 2024-10-07 | 14.91 (+0.05) | 3.98 (0.0) | 0.35 (-0.01) | 75 | 15.31 | 6 | 1.22 | -29 | 5.92 | 490 | 126.5 | 125.5 | 128.0 | 125.5 |
| 2024-10-04 | 14.86 (-0.09) | 3.98 (+0.01) | 0.36 (-0.01) | -299 | 59.8 | 40 | 8.0 | -35 | 7.0 | 500 | 124.0 | 125.5 | 125.5 | 123.5 |
| 2024-10-01 | 14.95 (-0.01) | 3.97 (-0.03) | 0.37 (0.0) | -92 | 21.4 | -93 | 21.63 | -1 | 0.23 | 430 | 125.5 | 127.5 | 127.5 | 125.0 |
| 2024-09-30 | 14.96 (+0.05) | 4.0 (0.0) | 0.37 (0.0) | 138 | 30.73 | -6 | 1.34 | -7 | 1.56 | 449 | 127.0 | 127.5 | 128.5 | 126.5 |
| 2024-09-27 | 14.91 (-0.03) | 4.0 (+0.01) | 0.37 (0.0) | -102 | 26.36 | 24 | 6.2 | 0 | 0.0 | 387 | 127.5 | 128.0 | 128.5 | 127.0 |
| 2024-09-26 | 14.94 (+0.03) | 3.99 (-0.01) | 0.37 (0.0) | 84 | 28.38 | -11 | 3.72 | 20 | 6.76 | 296 | 127.5 | 128.5 | 129.5 | 127.5 |
| 2024-09-25 | 14.91 (-0.04) | 4.0 (0.0) | 0.37 (+0.01) | -60 | 16.53 | -3 | 0.83 | 20 | 5.51 | 363 | 127.0 | 128.0 | 129.0 | 127.0 |
| 2024-09-24 | 14.95 (-0.1) | 4.0 (0.0) | 0.36 (0.0) | -206 | 46.92 | 5 | 1.14 | 1 | 0.23 | 439 | 127.0 | 130.0 | 130.0 | 127.0 |
| 2024-09-23 | 15.05 (-0.02) | 4.0 (+0.12) | 0.36 (0.0) | -71 | 6.73 | 318 | 30.14 | 4 | 0.38 | 1055 | 130.0 | 128.5 | 130.0 | 126.5 |
| 2024-09-20 | 15.07 (-0.03) | 3.88 (+0.08) | 0.36 (+0.02) | -117 | 3.88 | 216 | 7.15 | 37 | 1.23 | 3019 | 128.0 | 131.5 | 133.0 | 128.0 |
| 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 | 15.1 (0.0) | 3.8 (+0.02) | 0.34 (-0.01) | 57 | 6.77 | 70 | 8.31 | -2 | 0.24 | 842 | 131.0 | 131.5 | 132.0 | 129.5 |
| 2024-09-18 | 15.1 (+0.16) | 3.78 (+0.01) | 0.35 (+0.02) | 436 | 25.56 | 27 | 1.58 | 42 | 2.46 | 1706 | 130.5 | 131.0 | 134.5 | 129.0 |
| 2024-09-16 | 14.94 (+0.17) | 3.77 (+0.01) | 0.33 (0.0) | 391 | 25.69 | 6 | 0.39 | 8 | 0.53 | 1522 | 129.5 | 129.5 | 131.0 | 128.0 |
| 2024-09-13 | 14.77 (+0.06) | 3.76 (+0.02) | 0.33 (0.0) | 92 | 0.26 | 55 | 0.16 | -1 | 0.0 | 35096 | 127.0 | 126.0 | 130.0 | 124.0 |
| 2024-09-12 | 14.71 (+0.02) | 3.74 (+0.04) | 0.33 (+0.01) | 12 | 3.12 | 122 | 31.77 | 8 | 2.08 | 384 | 120.0 | 118.0 | 120.0 | 117.5 |
| 2024-09-11 | 14.69 (-0.02) | 3.7 (+0.02) | 0.32 (0.0) | -79 | 36.92 | 44 | 20.56 | 5 | 2.34 | 214 | 116.5 | 118.0 | 118.0 | 116.5 |
| 2024-09-10 | 14.71 (-0.01) | 3.68 (+0.01) | 0.32 (0.0) | -15 | 4.85 | 31 | 10.03 | -4 | 1.29 | 309 | 117.0 | 119.0 | 119.0 | 116.5 |
| 2024-09-09 | 14.72 (-0.02) | 3.67 (+0.04) | 0.32 (-0.01) | -72 | 23.92 | 103 | 34.22 | -11 | 3.65 | 301 | 119.0 | 115.5 | 119.0 | 115.5 |
| 2024-09-06 | 14.74 (0.0) | 3.63 (+0.02) | 0.33 (0.0) | -3 | 1.52 | 68 | 34.34 | -6 | 3.03 | 198 | 118.5 | 116.5 | 119.0 | 116.0 |
| 2024-09-05 | 14.74 (-0.04) | 3.61 (+0.03) | 0.33 (-0.01) | -123 | 37.39 | 90 | 27.36 | -21 | 6.38 | 329 | 116.5 | 117.5 | 119.0 | 116.5 |
| 2024-09-04 | 14.78 (-0.08) | 3.58 (+0.06) | 0.34 (-0.01) | -218 | 38.18 | 155 | 27.15 | -31 | 5.43 | 571 | 117.0 | 116.5 | 120.0 | 114.5 |
| 2024-09-03 | 14.86 (-0.02) | 3.52 (+0.04) | 0.35 (0.0) | -64 | 28.32 | 100 | 44.25 | 2 | 0.88 | 226 | 121.0 | 121.0 | 121.0 | 119.5 |
| 2024-09-02 | 14.88 (-0.02) | 3.48 (+0.02) | 0.35 (0.0) | 1 | 0.47 | 69 | 32.24 | 1 | 0.47 | 214 | 121.0 | 121.0 | 121.0 | 120.0 |
| 2024-08-30 | 14.9 (+0.02) | 3.46 (+0.01) | 0.35 (0.0) | 50 | 17.01 | 28 | 9.52 | 3 | 1.02 | 294 | 121.0 | 119.5 | 121.0 | 119.5 |
| 2024-08-29 | 14.88 (0.0) | 3.45 (0.0) | 0.35 (0.0) | -7 | 3.15 | -1 | 0.45 | -7 | 3.15 | 222 | 119.5 | 119.5 | 120.0 | 118.5 |
| 2024-08-28 | 14.88 (0.0) | 3.45 (+0.02) | 0.35 (0.0) | 10 | 3.73 | 41 | 15.3 | 0 | 0.0 | 268 | 120.5 | 120.0 | 120.5 | 119.5 |
| 2024-08-27 | 14.88 (+0.03) | 3.43 (+0.01) | 0.35 (0.0) | 80 | 32.26 | 41 | 16.53 | -3 | 1.21 | 248 | 120.0 | 119.5 | 120.0 | 118.5 |
| 2024-08-26 | 14.85 (+0.05) | 3.42 (+0.01) | 0.35 (0.0) | 139 | 42.9 | 32 | 9.88 | 0 | 0.0 | 324 | 120.0 | 119.0 | 120.5 | 119.0 |
| 2024-08-23 | 14.8 (0.0) | 3.41 (+0.01) | 0.35 (0.0) | -25 | 15.92 | 9 | 5.73 | -7 | 4.46 | 157 | 118.0 | 117.5 | 118.5 | 117.0 |
| 2024-08-22 | 14.8 (+0.03) | 3.4 (0.0) | 0.35 (0.0) | 120 | 35.4 | 7 | 2.06 | 0 | 0.0 | 339 | 118.5 | 118.5 | 119.5 | 117.5 |
| 2024-08-21 | 14.77 (-0.05) | 3.4 (+0.01) | 0.35 (0.0) | -154 | 46.25 | 13 | 3.9 | 10 | 3.0 | 333 | 118.0 | 120.0 | 120.0 | 118.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 14.82 (+0.04) | 3.39 (+0.01) | 0.35 (0.0) | 122 | 41.78 | 31 | 10.62 | 0 | 0.0 | 292 | 120.0 | 119.5 | 120.0 | 118.5 |
| 2024-08-19 | 14.78 (+0.04) | 3.38 (+0.01) | 0.35 (0.0) | 109 | 37.59 | 21 | 7.24 | -3 | 1.03 | 290 | 118.5 | 117.0 | 119.0 | 117.0 |
| 2024-08-16 | 14.74 (-0.03) | 3.37 (0.0) | 0.35 (0.0) | -101 | 32.79 | 11 | 3.57 | 2 | 0.65 | 308 | 117.0 | 118.5 | 118.5 | 117.0 |
| 2024-08-15 | 14.77 (-0.01) | 3.37 (0.0) | 0.35 (-0.01) | -13 | 5.02 | 0 | 0.0 | -17 | 6.56 | 259 | 117.0 | 118.5 | 118.5 | 117.0 |
| 2024-08-14 | 14.78 (+0.05) | 3.37 (0.0) | 0.36 (0.0) | 127 | 25.92 | 8 | 1.63 | -18 | 3.67 | 490 | 118.5 | 117.0 | 118.5 | 116.0 |
| 2024-08-13 | 14.73 (-0.03) | 3.37 (+0.01) | 0.36 (-0.01) | -77 | 22.78 | 29 | 8.58 | -17 | 5.03 | 338 | 117.0 | 117.0 | 117.5 | 115.0 |
| 2024-08-12 | 14.76 (+0.03) | 3.36 (+0.02) | 0.37 (0.0) | 63 | 17.12 | 31 | 8.42 | 0 | 0.0 | 368 | 117.0 | 115.0 | 117.5 | 115.0 |
| 2024-08-09 | 14.73 (-0.02) | 3.34 (0.0) | 0.37 (-0.01) | -23 | 5.52 | 5 | 1.2 | -16 | 3.84 | 417 | 114.0 | 115.0 | 115.5 | 113.5 |
| 2024-08-08 | 14.75 (-0.08) | 3.34 (+0.01) | 0.38 (+0.01) | -192 | 44.55 | 29 | 6.73 | 3 | 0.7 | 431 | 112.5 | 113.5 | 114.0 | 111.0 |
| 2024-08-07 | 14.83 (+0.04) | 3.33 (+0.01) | 0.37 (-0.01) | 83 | 6.27 | 36 | 2.72 | -4 | 0.3 | 1324 | 115.0 | 109.0 | 115.0 | 109.0 |
| 2024-08-06 | 14.79 (-0.12) | 3.32 (+0.02) | 0.38 (-0.01) | -300 | 24.25 | 54 | 4.37 | -46 | 3.72 | 1237 | 108.0 | 111.0 | 111.0 | 101.5 |
| 2024-08-05 | 14.91 (-0.08) | 3.3 (+0.02) | 0.39 (-0.01) | -230 | 11.95 | 57 | 2.96 | -33 | 1.72 | 1924 | 108.5 | 118.0 | 118.5 | 108.5 |
| 2024-08-02 | 14.99 (-0.01) | 3.28 (0.0) | 0.4 (-0.01) | -19 | 4.91 | 2 | 0.52 | -12 | 3.1 | 387 | 120.5 | 120.5 | 122.5 | 120.5 |
| 2024-08-01 | 15.0 (+0.07) | 3.28 (+0.01) | 0.41 (0.0) | 177 | 48.76 | 12 | 3.31 | 4 | 1.1 | 363 | 124.0 | 123.5 | 125.0 | 122.5 |
| 2024-07-31 | 14.93 (-0.11) | 3.27 (+0.01) | 0.41 (0.0) | -329 | 25.06 | 39 | 2.97 | -15 | 1.14 | 1313 | 122.0 | 121.5 | 122.5 | 119.5 |
| 2024-07-30 | 15.04 (-0.07) | 3.26 (+0.03) | 0.41 (-0.01) | -212 | 34.42 | 79 | 12.82 | -16 | 2.6 | 616 | 122.0 | 121.5 | 122.5 | 120.0 |
| 2024-07-29 | 15.11 (-0.11) | 3.23 (+0.02) | 0.42 (0.0) | -318 | 36.55 | 43 | 4.94 | -4 | 0.46 | 870 | 123.0 | 123.5 | 125.0 | 123.0 |
| 2024-07-26 | 15.22 (-0.13) | 3.21 (-0.01) | 0.42 (-0.01) | -356 | 46.84 | -6 | 0.79 | -24 | 3.16 | 760 | 122.5 | 123.0 | 124.5 | 119.5 |
| 2024-07-23 | 15.35 (-0.06) | 3.22 (0.0) | 0.43 (0.0) | -142 | 27.31 | 5 | 0.96 | 3 | 0.58 | 520 | 125.0 | 125.0 | 125.5 | 123.5 |
| 2024-07-22 | 15.41 (-0.05) | 3.22 (+0.02) | 0.43 (0.0) | -137 | 15.27 | 94 | 10.48 | 4 | 0.45 | 897 | 123.0 | 125.0 | 125.0 | 121.5 |
| 2024-07-19 | 15.46 (-0.08) | 3.2 (+0.05) | 0.43 (0.0) | -214 | 23.44 | 128 | 14.02 | 2 | 0.22 | 913 | 126.0 | 127.0 | 127.0 | 124.5 |
| 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 | 15.54 (-0.01) | 3.15 (+0.01) | 0.43 (0.0) | -30 | 4.03 | 32 | 4.3 | -7 | 0.94 | 744 | 127.5 | 128.0 | 128.5 | 125.0 |
| 2024-07-17 | 15.55 (-0.04) | 3.14 (+0.02) | 0.43 (0.0) | -127 | 11.06 | 42 | 3.66 | -10 | 0.87 | 1148 | 130.0 | 135.0 | 135.0 | 129.5 |
| 2024-07-16 | 15.59 (+0.13) | 3.12 (+0.07) | 0.43 (+0.02) | 349 | 11.73 | 186 | 6.25 | 50 | 1.68 | 2976 | 134.0 | 130.5 | 134.5 | 128.5 |
| 2024-07-15 | 15.46 (0.0) | 3.05 (+0.01) | 0.41 (0.0) | -3 | 0.13 | 49 | 2.08 | 14 | 0.59 | 2357 | 129.0 | 124.5 | 129.5 | 124.5 |
| 2024-07-12 | 15.46 (-0.07) | 3.04 (+0.01) | 0.41 (0.0) | -212 | 46.59 | 20 | 4.4 | -6 | 1.32 | 455 | 123.5 | 125.5 | 125.5 | 123.5 |
| 2024-07-11 | 15.53 (0.0) | 3.03 (+0.01) | 0.41 (0.0) | 18 | 1.74 | 36 | 3.47 | 6 | 0.58 | 1037 | 125.5 | 123.5 | 126.0 | 123.0 |
| 2024-07-10 | 15.53 (-0.07) | 3.02 (+0.02) | 0.41 (0.0) | -202 | 23.38 | 32 | 3.7 | 5 | 0.58 | 864 | 123.5 | 123.5 | 124.5 | 122.0 |
| 2024-07-09 | 15.6 (-0.09) | 3.0 (0.0) | 0.41 (0.0) | -227 | 21.93 | 16 | 1.55 | -12 | 1.16 | 1035 | 123.5 | 122.5 | 124.0 | 121.5 |
| 2024-07-08 | 15.69 (-0.03) | 3.0 (+0.05) | 0.41 (0.0) | -89 | 11.76 | 118 | 15.59 | 2 | 0.26 | 757 | 121.5 | 123.0 | 123.0 | 121.0 |
| 2024-07-05 | 15.72 (-0.01) | 2.95 (0.0) | 0.41 (0.0) | -43 | 10.75 | 4 | 1.0 | 0 | 0.0 | 400 | 122.5 | 122.5 | 123.0 | 122.0 |
| 2024-07-04 | 15.73 (-0.01) | 2.95 (-0.1) | 0.41 (0.0) | -20 | 2.17 | -252 | 27.36 | 2 | 0.22 | 921 | 122.0 | 122.5 | 123.5 | 121.0 |
| 2024-07-03 | 15.74 (0.0) | 3.05 (-0.18) | 0.41 (0.0) | 2 | 0.15 | -511 | 39.19 | -1 | 0.08 | 1304 | 121.5 | 122.0 | 123.5 | 121.0 |
| 2024-07-02 | 15.74 (+0.05) | 3.23 (-0.16) | 0.41 (0.0) | 164 | 15.65 | -437 | 41.7 | -13 | 1.24 | 1048 | 121.5 | 123.0 | 123.5 | 121.0 |
| 2024-07-01 | 15.69 (+0.09) | 3.39 (-0.22) | 0.41 (0.0) | 231 | 17.07 | -586 | 43.31 | 7 | 0.52 | 1353 | 122.0 | 124.5 | 124.5 | 121.5 |
| 2024-06-28 | 15.6 (+0.1) | 3.61 (-0.14) | 0.41 (0.0) | 255 | 20.6 | -375 | 30.29 | 0 | 0.0 | 1238 | 124.5 | 124.0 | 125.5 | 123.0 |
| 2024-06-27 | 15.5 (+0.18) | 3.75 (-0.28) | 0.41 (-0.01) | 499 | 27.74 | -769 | 42.75 | -10 | 0.56 | 1799 | 124.0 | 127.0 | 127.0 | 123.0 |
| 2024-06-26 | 15.32 (-0.01) | 4.03 (+0.02) | 0.42 (0.0) | -29 | 4.75 | 44 | 7.2 | -22 | 3.6 | 611 | 127.5 | 129.5 | 129.5 | 127.0 |
| 2024-06-25 | 15.33 (+0.01) | 4.01 (+0.07) | 0.42 (+0.1) | 53 | 2.13 | 206 | 8.3 | 275 | 11.08 | 2483 | 129.0 | 127.0 | 129.0 | 123.0 |
| 2024-06-24 | 15.32 (+0.06) | 3.94 (+0.07) | 0.32 (-0.07) | 205 | 10.16 | 193 | 9.56 | -174 | 8.62 | 2018 | 132.0 | 134.5 | 134.5 | 131.5 |
| 2024-06-21 | 15.26 (+0.02) | 3.87 (+0.05) | 0.39 (-0.02) | 40 | 2.59 | 116 | 7.51 | -70 | 4.53 | 1545 | 135.5 | 138.0 | 138.0 | 134.0 |
| 2024-06-20 | 15.24 (+0.06) | 3.82 (+0.1) | 0.41 (-0.01) | 176 | 10.37 | 281 | 16.55 | -34 | 2.0 | 1698 | 138.5 | 139.0 | 139.5 | 136.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 15.18 (+0.18) | 3.72 (+0.18) | 0.42 (0.0) | 458 | 13.78 | 499 | 15.02 | 7 | 0.21 | 3323 | 139.0 | 130.5 | 139.0 | 130.5 |
| 2024-06-18 | 15.0 (+0.03) | 3.54 (+0.2) | 0.42 (0.0) | 104 | 8.12 | 532 | 41.56 | 0 | 0.0 | 1280 | 130.0 | 128.5 | 131.5 | 127.5 |
| 2024-06-17 | 14.97 (-0.01) | 3.34 (+0.01) | 0.42 (0.0) | -31 | 6.2 | 19 | 3.8 | 15 | 3.0 | 500 | 127.0 | 128.5 | 128.5 | 127.0 |
| 2024-06-14 | 14.98 (-0.04) | 3.33 (+0.05) | 0.42 (+0.01) | -121 | 21.12 | 160 | 27.92 | 12 | 2.09 | 573 | 128.0 | 128.5 | 129.0 | 126.5 |
| 2024-06-13 | 15.02 (-0.06) | 3.28 (+0.05) | 0.41 (0.0) | -149 | 18.02 | 123 | 14.87 | 16 | 1.93 | 827 | 128.0 | 129.0 | 129.5 | 127.5 |
| 2024-06-12 | 15.08 (-0.05) | 3.23 (0.0) | 0.41 (+0.01) | -130 | 17.33 | 7 | 0.93 | 7 | 0.93 | 750 | 128.0 | 128.5 | 130.0 | 127.0 |
| 2024-06-11 | 15.13 (+0.05) | 3.23 (+0.11) | 0.4 (-0.01) | 248 | 14.54 | 308 | 18.05 | -10 | 0.59 | 1706 | 127.0 | 126.0 | 129.0 | 125.0 |
| 2024-06-07 | 15.08 (-0.06) | 3.12 (+0.1) | 0.41 (+0.01) | -199 | 25.13 | 249 | 31.44 | 7 | 0.88 | 792 | 124.0 | 124.5 | 126.5 | 124.0 |
| 2024-06-06 | 15.14 (-0.11) | 3.02 (+0.1) | 0.4 (-0.01) | -303 | 41.39 | 282 | 38.52 | -24 | 3.28 | 732 | 124.0 | 125.0 | 125.5 | 123.0 |
| 2024-06-05 | 15.25 (-0.02) | 2.92 (+0.12) | 0.41 (0.0) | -56 | 5.54 | 322 | 31.85 | 21 | 2.08 | 1011 | 124.5 | 122.0 | 126.0 | 122.0 |
| 2024-06-04 | 15.27 (-0.02) | 2.8 (+0.06) | 0.41 (+0.02) | -33 | 4.57 | 170 | 23.55 | 30 | 4.16 | 722 | 122.0 | 121.5 | 123.5 | 121.0 |
| 2024-06-03 | 15.29 (-0.03) | 2.74 (+0.03) | 0.39 (0.0) | -97 | 30.41 | 67 | 21.0 | 8 | 2.51 | 319 | 121.5 | 121.0 | 121.5 | 120.5 |
| 2024-05-31 | 15.32 (-0.07) | 2.71 (+0.01) | 0.39 (0.0) | -175 | 49.72 | 51 | 14.49 | -2 | 0.57 | 352 | 120.5 | 121.0 | 122.0 | 120.5 |
| 2024-05-30 | 15.39 (-0.07) | 2.7 (+0.02) | 0.39 (0.0) | -207 | 51.49 | 58 | 14.43 | 0 | 0.0 | 402 | 121.0 | 120.5 | 122.0 | 119.5 |
| 2024-05-29 | 15.46 (-0.09) | 2.68 (0.0) | 0.39 (0.0) | -268 | 55.72 | 2 | 0.42 | 2 | 0.42 | 481 | 120.5 | 122.0 | 122.0 | 120.5 |
| 2024-05-28 | 15.55 (-0.03) | 2.68 (+0.02) | 0.39 (0.0) | -88 | 30.24 | 27 | 9.28 | 1 | 0.34 | 291 | 122.0 | 122.0 | 122.5 | 121.5 |
| 2024-05-27 | 15.58 (-0.04) | 2.66 (-0.02) | 0.39 (-0.01) | -128 | 30.26 | -45 | 10.64 | -11 | 2.6 | 423 | 121.0 | 121.0 | 122.0 | 121.0 |
| 2024-05-24 | 15.62 (-0.05) | 2.68 (-0.07) | 0.4 (0.0) | -134 | 13.94 | -189 | 19.67 | -3 | 0.31 | 961 | 121.0 | 119.0 | 121.5 | 119.0 |
| 2024-05-23 | 15.67 (-0.1) | 2.75 (+0.01) | 0.4 (0.0) | -284 | 47.89 | 29 | 4.89 | -5 | 0.84 | 593 | 122.0 | 123.0 | 124.5 | 122.0 |
| 2024-05-22 | 15.77 (-0.04) | 2.74 (+0.02) | 0.4 (0.0) | -125 | 24.04 | 41 | 7.88 | 8 | 1.54 | 520 | 123.5 | 123.5 | 125.0 | 123.0 |
| 2024-05-21 | 15.81 (-0.04) | 2.72 (+0.04) | 0.4 (0.0) | -187 | 30.46 | 131 | 21.34 | -13 | 2.12 | 614 | 123.0 | 123.5 | 124.5 | 122.0 |
| 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 | 15.85 (-0.1) | 2.68 (+0.05) | 0.4 (0.0) | -258 | 41.08 | 120 | 19.11 | 9 | 1.43 | 628 | 123.5 | 126.0 | 126.0 | 123.0 |
| 2024-05-17 | 15.95 (-0.07) | 2.63 (+0.07) | 0.4 (0.0) | -188 | 34.62 | 207 | 38.12 | -20 | 3.68 | 543 | 125.0 | 126.0 | 127.0 | 124.0 |
| 2024-05-16 | 16.02 (-0.03) | 2.56 (+0.06) | 0.4 (0.0) | -104 | 14.27 | 149 | 20.44 | 21 | 2.88 | 729 | 126.0 | 124.5 | 126.5 | 124.0 |
| 2024-05-15 | 16.05 (-0.07) | 2.5 (+0.02) | 0.4 (+0.01) | -206 | 37.87 | 51 | 9.38 | 29 | 5.33 | 544 | 124.5 | 125.0 | 125.5 | 124.0 |
| 2024-05-14 | 16.12 (+0.01) | 2.48 (+0.01) | 0.39 (0.0) | 37 | 4.81 | 39 | 5.06 | -5 | 0.65 | 770 | 125.0 | 122.5 | 127.0 | 122.5 |
| 2024-05-13 | 16.11 (-0.11) | 2.47 (+0.02) | 0.39 (-0.01) | -269 | 43.67 | 44 | 7.14 | -32 | 5.19 | 616 | 122.5 | 122.5 | 124.0 | 122.0 |
| 2024-05-10 | 16.22 (-0.13) | 2.45 (-0.01) | 0.4 (+0.01) | -392 | 40.54 | -18 | 1.86 | 23 | 2.38 | 967 | 123.0 | 123.5 | 125.0 | 122.0 |
| 2024-05-09 | 16.35 (-0.28) | 2.46 (0.0) | 0.39 (-0.02) | -764 | 31.74 | 9 | 0.37 | -39 | 1.62 | 2407 | 123.0 | 131.5 | 133.0 | 122.5 |
| 2024-05-08 | 16.63 (+0.05) | 2.46 (+0.14) | 0.41 (0.0) | 142 | 6.96 | 384 | 18.82 | 1 | 0.05 | 2040 | 133.0 | 128.5 | 133.5 | 127.0 |
| 2024-05-07 | 16.58 (+0.09) | 2.32 (+0.04) | 0.41 (+0.01) | 237 | 18.24 | 90 | 6.93 | 23 | 1.77 | 1299 | 127.5 | 126.5 | 129.5 | 125.5 |
| 2024-05-06 | 16.49 (+0.02) | 2.28 (+0.03) | 0.4 (+0.01) | 28 | 3.47 | 92 | 11.39 | 26 | 3.22 | 808 | 126.5 | 124.5 | 127.0 | 124.0 |
| 2024-05-03 | 16.47 (+0.03) | 2.25 (0.0) | 0.39 (+0.01) | 116 | 33.33 | 11 | 3.16 | 7 | 2.01 | 348 | 124.0 | 124.5 | 125.0 | 123.0 |
| 2024-05-02 | 16.44 (+0.06) | 2.25 (+0.01) | 0.38 (-0.01) | 140 | 20.71 | 0 | 0.0 | -1 | 0.15 | 676 | 123.5 | 125.0 | 125.0 | 122.0 |
| 2024-04-30 | 16.38 (+0.02) | 2.24 (-0.01) | 0.39 (-0.01) | 77 | 16.01 | -7 | 1.46 | -45 | 9.36 | 481 | 125.0 | 124.5 | 126.0 | 124.0 |
| 2024-04-29 | 16.36 (+0.19) | 2.25 (+0.03) | 0.4 (0.0) | 499 | 47.08 | 67 | 6.32 | 11 | 1.04 | 1060 | 125.5 | 123.5 | 125.5 | 122.5 |
| 2024-04-26 | 16.17 (+0.07) | 2.22 (+0.03) | 0.4 (0.0) | 199 | 29.61 | 88 | 13.1 | -2 | 0.3 | 672 | 122.0 | 122.0 | 123.0 | 121.0 |
| 2024-04-25 | 16.1 (+0.06) | 2.19 (-0.04) | 0.4 (0.0) | 173 | 18.68 | -107 | 11.56 | -14 | 1.51 | 926 | 121.5 | 124.0 | 124.0 | 119.5 |
| 2024-04-24 | 16.04 (+0.22) | 2.23 (0.0) | 0.4 (+0.02) | 597 | 37.43 | 0 | 0.0 | 74 | 4.64 | 1595 | 124.5 | 121.5 | 125.0 | 121.0 |
| 2024-04-23 | 15.82 (+0.01) | 2.23 (-0.03) | 0.38 (+0.01) | 22 | 5.23 | -75 | 17.81 | 19 | 4.51 | 421 | 121.0 | 121.5 | 122.5 | 119.0 |
| 2024-04-22 | 15.81 (+0.06) | 2.26 (+0.01) | 0.37 (+0.01) | 170 | 15.99 | 0 | 0.0 | 13 | 1.22 | 1063 | 120.5 | 122.0 | 124.5 | 120.5 |
| 2024-04-19 | 15.75 (0.0) | 2.25 (+0.01) | 0.36 (-0.01) | 22 | 3.03 | 6 | 0.83 | -10 | 1.38 | 726 | 119.5 | 119.0 | 120.5 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 15.75 (-0.01) | 2.24 (0.0) | 0.37 (0.0) | -18 | 4.79 | 0 | 0.0 | -20 | 5.32 | 376 | 119.5 | 121.0 | 121.0 | 119.0 |
| 2024-04-17 | 15.76 (+0.03) | 2.24 (-0.01) | 0.37 (0.0) | 82 | 14.96 | -7 | 1.28 | 8 | 1.46 | 548 | 121.0 | 117.5 | 121.0 | 117.5 |
| 2024-04-16 | 15.73 (-0.01) | 2.25 (+0.01) | 0.37 (-0.01) | -35 | 4.33 | 28 | 3.46 | -23 | 2.84 | 809 | 117.5 | 118.0 | 118.5 | 117.0 |
| 2024-04-15 | 15.74 (-0.03) | 2.24 (0.0) | 0.38 (-0.01) | -94 | 18.32 | -6 | 1.17 | -27 | 5.26 | 513 | 118.5 | 121.5 | 121.5 | 118.5 |
| 2024-04-12 | 15.77 (0.0) | 2.24 (0.0) | 0.39 (0.0) | -9 | 2.58 | -2 | 0.57 | -5 | 1.43 | 349 | 121.5 | 121.5 | 122.5 | 121.0 |
| 2024-04-11 | 15.77 (-0.03) | 2.24 (0.0) | 0.39 (-0.03) | -93 | 13.15 | 0 | 0.0 | -74 | 10.47 | 707 | 121.5 | 124.0 | 124.0 | 120.5 |
| 2024-04-10 | 15.8 (+0.2) | 2.24 (0.0) | 0.42 (0.0) | 521 | 28.67 | -2 | 0.11 | -15 | 0.83 | 1817 | 124.0 | 126.0 | 126.0 | 122.0 |
| 2024-04-09 | 15.6 (-0.01) | 2.24 (-0.01) | 0.42 (0.0) | -23 | 5.71 | -24 | 5.96 | 4 | 0.99 | 403 | 119.0 | 119.0 | 120.0 | 118.0 |
| 2024-04-08 | 15.61 (-0.05) | 2.25 (0.0) | 0.42 (-0.01) | -140 | 41.54 | 0 | 0.0 | -4 | 1.19 | 337 | 118.0 | 118.5 | 118.5 | 117.0 |
| 2024-04-03 | 15.66 (-0.02) | 2.25 (0.0) | 0.43 (+0.01) | -23 | 6.91 | -5 | 1.5 | 24 | 7.21 | 333 | 118.5 | 118.5 | 119.5 | 118.0 |
| 2024-04-02 | 15.68 (+0.01) | 2.25 (0.0) | 0.42 (-0.01) | 27 | 7.67 | -2 | 0.57 | -46 | 13.07 | 352 | 118.5 | 119.0 | 120.0 | 118.5 |
| 2024-04-01 | 15.67 (0.0) | 2.25 (0.0) | 0.43 (+0.01) | -4 | 1.27 | -2 | 0.64 | 45 | 14.33 | 314 | 118.5 | 120.0 | 120.5 | 118.5 |
| 2024-03-29 | 15.67 (+0.02) | 2.25 (0.0) | 0.42 (-0.03) | 68 | 18.13 | 0 | 0.0 | -95 | 25.33 | 375 | 118.5 | 118.5 | 119.5 | 118.0 |
| 2024-03-28 | 15.65 (-0.07) | 2.25 (0.0) | 0.45 (-0.01) | -182 | 26.34 | -2 | 0.29 | -14 | 2.03 | 691 | 118.5 | 120.5 | 120.5 | 117.0 |
| 2024-03-27 | 15.72 (+0.06) | 2.25 (0.0) | 0.46 (0.0) | 216 | 34.18 | 0 | 0.0 | 1 | 0.16 | 632 | 120.5 | 118.0 | 120.5 | 117.5 |
| 2024-03-26 | 15.66 (-0.06) | 2.25 (0.0) | 0.46 (-0.01) | -119 | 8.83 | 10 | 0.74 | -26 | 1.93 | 1348 | 117.5 | 121.5 | 121.5 | 116.5 |
| 2024-03-25 | 15.72 (0.0) | 2.25 (0.0) | 0.47 (+0.01) | 10 | 0.86 | -2 | 0.17 | 8 | 0.69 | 1164 | 121.5 | 123.0 | 126.5 | 121.0 |
| 2024-03-22 | 15.72 (+0.15) | 2.25 (0.0) | 0.46 (+0.02) | 540 | 19.07 | -1 | 0.04 | 67 | 2.37 | 2831 | 122.0 | 118.5 | 127.5 | 118.5 |
| 2024-03-21 | 15.57 (-0.08) | 2.25 (0.0) | 0.44 (0.0) | -57 | 9.71 | 7 | 1.19 | 4 | 0.68 | 587 | 118.5 | 119.5 | 119.5 | 117.0 |
| 2024-03-20 | 15.65 (+0.16) | 2.25 (0.0) | 0.44 (+0.01) | 458 | 39.11 | -1 | 0.09 | 8 | 0.68 | 1171 | 118.5 | 118.0 | 121.5 | 118.0 |
| 2024-03-19 | 15.49 (-0.18) | 2.25 (-0.02) | 0.43 (0.0) | -262 | 23.67 | -70 | 6.32 | 22 | 1.99 | 1107 | 118.0 | 119.0 | 119.5 | 117.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 15.67 (+0.26) | 2.27 (-0.02) | 0.43 (+0.05) | 715 | 31.53 | -34 | 1.5 | 124 | 5.47 | 2268 | 119.5 | 116.0 | 119.5 | 116.0 |
| 2024-03-15 | 15.41 (+0.04) | 2.29 (0.0) | 0.38 (0.0) | 157 | 5.69 | 0 | 0.0 | 2 | 0.07 | 2758 | 116.0 | 115.5 | 116.5 | 115.0 |
| 2024-03-14 | 15.37 (-0.03) | 2.29 (0.0) | 0.38 (0.0) | -81 | 11.88 | -2 | 0.29 | 0 | 0.0 | 682 | 115.0 | 116.5 | 116.5 | 114.5 |
| 2024-03-13 | 15.4 (+0.2) | 2.29 (0.0) | 0.38 (0.0) | 512 | 47.15 | 0 | 0.0 | 0 | 0.0 | 1086 | 116.5 | 114.5 | 116.5 | 114.5 |
| 2024-03-12 | 15.2 (+0.14) | 2.29 (0.0) | 0.38 (+0.01) | 365 | 37.55 | 2 | 0.21 | 30 | 3.09 | 972 | 114.0 | 114.0 | 115.0 | 113.5 |
| 2024-03-11 | 15.06 (+0.03) | 2.29 (+0.01) | 0.37 (0.0) | 45 | 14.38 | 17 | 5.43 | -2 | 0.64 | 313 | 114.0 | 113.0 | 114.0 | 113.0 |
| 2024-03-08 | 15.03 (-0.03) | 2.28 (0.0) | 0.37 (0.0) | -90 | 12.97 | 7 | 1.01 | -1 | 0.14 | 694 | 113.0 | 113.5 | 114.0 | 112.0 |
| 2024-03-07 | 15.06 (+0.01) | 2.28 (0.0) | 0.37 (0.0) | -18 | 3.38 | 8 | 1.5 | -4 | 0.75 | 533 | 113.5 | 115.5 | 115.5 | 113.5 |
| 2024-03-06 | 15.05 (-0.03) | 2.28 (+0.01) | 0.37 (0.0) | 10 | 1.87 | 8 | 1.49 | 4 | 0.75 | 536 | 115.5 | 115.0 | 115.5 | 114.0 |
| 2024-03-05 | 15.08 (+0.1) | 2.27 (0.0) | 0.37 (0.0) | 284 | 22.27 | 2 | 0.16 | 4 | 0.31 | 1275 | 114.5 | 114.0 | 117.0 | 114.0 |
| 2024-03-04 | 14.98 (-0.06) | 2.27 (-0.01) | 0.37 (-0.01) | -154 | 27.8 | -5 | 0.9 | -32 | 5.78 | 554 | 113.0 | 113.5 | 114.0 | 112.5 |
| 2024-03-01 | 15.04 (+0.03) | 2.28 (0.0) | 0.38 (-0.01) | -30 | 6.29 | -2 | 0.42 | -33 | 6.92 | 477 | 113.0 | 113.0 | 113.5 | 112.5 |
| 2024-02-29 | 15.01 (-0.24) | 2.28 (0.0) | 0.39 (0.0) | -522 | 44.13 | -10 | 0.85 | 17 | 1.44 | 1183 | 113.0 | 114.0 | 115.0 | 112.5 |
| 2024-02-27 | 15.25 (-0.04) | 2.28 (0.0) | 0.39 (0.0) | -119 | 14.75 | -7 | 0.87 | -2 | 0.25 | 807 | 114.0 | 114.0 | 115.0 | 112.0 |
| 2024-02-26 | 15.29 (+0.01) | 2.28 (0.0) | 0.39 (+0.01) | -25 | 5.03 | -6 | 1.21 | 10 | 2.01 | 497 | 114.0 | 115.0 | 115.0 | 113.5 |
| 2024-02-23 | 15.28 (-0.03) | 2.28 (-0.01) | 0.38 (0.0) | -97 | 20.73 | -13 | 2.78 | 1 | 0.21 | 468 | 114.5 | 115.5 | 115.5 | 114.0 |
| 2024-02-22 | 15.31 (+0.01) | 2.29 (0.0) | 0.38 (0.0) | -90 | 19.07 | -3 | 0.64 | 3 | 0.64 | 472 | 114.5 | 116.0 | 116.5 | 114.5 |
| 2024-02-21 | 15.3 (-0.07) | 2.29 (0.0) | 0.38 (0.0) | -178 | 35.74 | 0 | 0.0 | 6 | 1.2 | 498 | 115.5 | 116.5 | 116.5 | 115.0 |
| 2024-02-20 | 15.37 (+0.06) | 2.29 (0.0) | 0.38 (0.0) | 201 | 29.3 | -5 | 0.73 | 10 | 1.46 | 686 | 116.5 | 116.0 | 117.0 | 115.0 |
| 2024-02-19 | 15.31 (+0.03) | 2.29 (0.0) | 0.38 (+0.01) | 69 | 17.0 | 18 | 4.43 | 13 | 3.2 | 406 | 116.0 | 117.0 | 117.0 | 115.5 |
| 2024-02-16 | 15.28 (+0.08) | 2.29 (+0.01) | 0.37 (0.0) | 212 | 31.83 | 16 | 2.4 | -6 | 0.9 | 666 | 116.5 | 115.0 | 117.0 | 114.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 15.2 (0.0) | 2.28 (+0.01) | 0.37 (0.0) | -9 | 1.66 | 23 | 4.24 | 0 | 0.0 | 543 | 115.0 | 115.0 | 115.5 | 113.5 |
| 2024-02-05 | 15.2 (-0.01) | 2.27 (0.0) | 0.37 (0.0) | -71 | 27.0 | 4 | 1.52 | -2 | 0.76 | 263 | 114.5 | 115.5 | 115.5 | 114.0 |
| 2024-02-02 | 15.21 (-0.01) | 2.27 (0.0) | 0.37 (-0.01) | 69 | 24.64 | 0 | 0.0 | -11 | 3.93 | 280 | 115.5 | 116.0 | 116.0 | 114.5 |
| 2024-02-01 | 15.22 (+0.07) | 2.27 (0.0) | 0.38 (+0.01) | 166 | 26.69 | 0 | 0.0 | 10 | 1.61 | 622 | 115.5 | 116.0 | 117.0 | 115.0 |
| 2024-01-31 | 15.15 (+0.09) | 2.27 (0.0) | 0.37 (+0.01) | 209 | 20.08 | 11 | 1.06 | 30 | 2.88 | 1041 | 115.5 | 114.5 | 116.0 | 113.5 |
| 2024-01-30 | 15.06 (+0.05) | 2.27 (0.0) | 0.36 (0.0) | 120 | 25.97 | 0 | 0.0 | -4 | 0.87 | 462 | 114.5 | 114.5 | 114.5 | 112.5 |
| 2024-01-29 | 15.01 (+0.05) | 2.27 (+0.01) | 0.36 (-0.01) | 84 | 21.16 | 23 | 5.79 | -16 | 4.03 | 397 | 114.0 | 113.0 | 114.0 | 112.5 |
| 2024-01-26 | 14.96 (-0.06) | 2.26 (+0.02) | 0.37 (-0.01) | -194 | 40.5 | 41 | 8.56 | -22 | 4.59 | 479 | 113.0 | 114.5 | 115.0 | 113.0 |
| 2024-01-25 | 15.02 (+0.04) | 2.24 (+0.01) | 0.38 (0.0) | 44 | 9.09 | 29 | 5.99 | 5 | 1.03 | 484 | 115.0 | 114.5 | 115.5 | 114.0 |
| 2024-01-24 | 14.98 (+0.05) | 2.23 (0.0) | 0.38 (+0.01) | 94 | 21.03 | 0 | 0.0 | 8 | 1.79 | 447 | 114.0 | 114.5 | 115.5 | 114.0 |
| 2024-01-23 | 14.93 (-0.01) | 2.23 (0.0) | 0.37 (0.0) | -47 | 15.31 | 0 | 0.0 | 2 | 0.65 | 307 | 114.5 | 115.0 | 115.5 | 114.0 |
| 2024-01-22 | 14.94 (+0.1) | 2.23 (-0.01) | 0.37 (0.0) | 255 | 44.5 | 0 | 0.0 | -3 | 0.52 | 573 | 115.5 | 113.5 | 115.5 | 113.5 |
| 2024-01-19 | 14.84 (-0.17) | 2.24 (0.0) | 0.37 (-0.01) | -487 | 52.14 | 5 | 0.54 | -17 | 1.82 | 934 | 113.0 | 116.0 | 116.0 | 113.0 |
| 2024-01-18 | 15.01 (+0.34) | 2.24 (+0.01) | 0.38 (+0.01) | 920 | 58.56 | 25 | 1.59 | 18 | 1.15 | 1571 | 116.0 | 111.5 | 116.0 | 111.5 |
| 2024-01-17 | 14.67 (+0.04) | 2.23 (-0.01) | 0.37 (+0.01) | 57 | 9.03 | -41 | 6.5 | 29 | 4.6 | 631 | 111.0 | 112.0 | 113.0 | 111.0 |
| 2024-01-16 | 14.63 (-0.01) | 2.24 (0.0) | 0.36 (0.0) | -35 | 4.61 | 0 | 0.0 | -2 | 0.26 | 759 | 112.0 | 113.5 | 113.5 | 111.0 |
| 2024-01-15 | 14.64 (+0.04) | 2.24 (0.0) | 0.36 (0.0) | 145 | 35.98 | 0 | 0.0 | 8 | 1.99 | 403 | 114.0 | 114.0 | 115.0 | 113.5 |
| 2024-01-12 | 14.6 (-0.06) | 2.24 (0.0) | 0.36 (0.0) | 1 | 0.2 | 0 | 0.0 | -5 | 1.01 | 494 | 113.5 | 115.0 | 115.0 | 112.5 |
| 2024-01-11 | 14.66 (+0.02) | 2.24 (0.0) | 0.36 (0.0) | 35 | 5.64 | 22 | 3.54 | 11 | 1.77 | 621 | 115.0 | 115.0 | 115.5 | 113.5 |
| 2024-01-10 | 14.64 (-0.16) | 2.24 (0.0) | 0.36 (+0.01) | -419 | 18.13 | 0 | 0.0 | 15 | 0.65 | 2311 | 115.0 | 117.0 | 118.5 | 113.5 |
| 2024-01-09 | 14.8 (0.0) | 2.24 (0.0) | 0.35 (-0.01) | 13 | 2.04 | -1 | 0.16 | -30 | 4.72 | 636 | 115.0 | 117.5 | 117.5 | 114.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 14.8 (-0.03) | 2.24 (+0.01) | 0.36 (-0.01) | -72 | 7.35 | 20 | 2.04 | -30 | 3.06 | 980 | 115.5 | 116.5 | 118.0 | 114.5 |
| 2024-01-05 | 14.83 (+0.1) | 2.23 (+0.04) | 0.37 (+0.02) | 270 | 19.52 | 100 | 7.23 | 66 | 4.77 | 1383 | 116.0 | 113.5 | 117.5 | 113.5 |
| 2024-01-04 | 14.73 (-0.01) | 2.19 (+0.05) | 0.35 (-0.02) | -46 | 6.89 | 138 | 20.66 | -55 | 8.23 | 668 | 113.0 | 115.0 | 115.0 | 113.0 |
| 2024-01-03 | 14.74 (-0.03) | 2.14 (0.0) | 0.37 (-0.02) | -84 | 6.29 | 5 | 0.37 | -52 | 3.9 | 1335 | 114.0 | 117.5 | 117.5 | 114.0 |
| 2024-01-02 | 14.77 (+0.18) | 2.14 (+0.31) | 0.39 (+0.05) | 460 | 17.29 | 830 | 31.19 | 131 | 4.92 | 2661 | 117.5 | 113.0 | 118.5 | 112.0 |
| 2023-12-29 | 14.59 (+0.02) | 1.83 (+0.07) | 0.34 (0.0) | 60 | 10.4 | 198 | 34.32 | 14 | 2.43 | 577 | 112.0 | 111.5 | 113.0 | 111.0 |
| 2023-12-28 | 14.57 (+0.03) | 1.76 (+0.04) | 0.34 (0.0) | 44 | 13.17 | 110 | 32.93 | -4 | 1.2 | 334 | 111.5 | 110.5 | 111.5 | 110.0 |
| 2023-12-27 | 14.54 (+0.01) | 1.72 (0.0) | 0.34 (0.0) | 30 | 11.03 | 0 | 0.0 | 7 | 2.57 | 272 | 110.5 | 110.5 | 111.5 | 110.0 |
| 2023-12-26 | 14.53 (0.0) | 1.72 (+0.01) | 0.34 (+0.01) | -1 | 0.32 | 26 | 8.25 | 13 | 4.13 | 315 | 110.5 | 111.5 | 111.5 | 110.0 |
| 2023-12-25 | 14.53 (-0.01) | 1.71 (+0.01) | 0.33 (-0.01) | -41 | 7.43 | 23 | 4.17 | -15 | 2.72 | 552 | 110.5 | 113.5 | 113.5 | 110.0 |
| 2023-12-22 | 14.54 (+0.01) | 1.7 (+0.03) | 0.34 (0.0) | 84 | 12.24 | 95 | 13.85 | -2 | 0.29 | 686 | 113.0 | 113.0 | 114.0 | 112.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 15.87 (+1.76) | 2.75 (-2.01) | 0.41 (-0.14) | 5105 | 17.98 | -5458 | 19.23 | -376 | 1.32 | 28388 | 141.0 | 152.0 | 152.0 | 136.5 |
| 2024-12-13 | 14.11 (-0.03) | 4.76 (+0.09) | 0.55 (+0.08) | -532 | 0.91 | 246 | 0.42 | 201 | 0.34 | 58341 | 152.0 | 159.5 | 172.5 | 148.0 |
| 2024-12-06 | 14.14 (-0.34) | 4.67 (-0.07) | 0.47 (+0.13) | -1171 | 5.99 | -198 | 1.01 | 352 | 1.8 | 19554 | 157.0 | 128.5 | 157.0 | 128.0 |
| 2024-11-29 | 14.48 (-0.33) | 4.74 (0.0) | 0.34 (-0.01) | -1027 | 31.21 | 6 | 0.18 | -5 | 0.15 | 3291 | 128.5 | 131.5 | 135.0 | 127.0 |
| 2024-11-22 | 14.81 (-0.41) | 4.74 (+0.1) | 0.35 (+0.02) | -1018 | 44.92 | 267 | 11.78 | 34 | 1.5 | 2266 | 130.0 | 134.5 | 134.5 | 129.0 |
| 2024-11-15 | 15.22 (-0.11) | 4.64 (+0.17) | 0.33 (-0.02) | -446 | 13.32 | 471 | 14.06 | -55 | 1.64 | 3349 | 135.0 | 139.5 | 141.5 | 131.0 |
| 2024-11-08 | 15.33 (-0.04) | 4.47 (+0.35) | 0.35 (+0.01) | -201 | 4.06 | 940 | 19.01 | 36 | 0.73 | 4946 | 140.0 | 136.0 | 142.0 | 132.5 |
| 2024-11-01 | 15.37 (-0.12) | 4.12 (+0.4) | 0.34 (-0.01) | -435 | 15.59 | 1084 | 38.85 | -32 | 1.15 | 2790 | 135.0 | 131.0 | 135.0 | 128.0 |
| 2024-10-25 | 15.49 (+0.3) | 3.72 (-0.15) | 0.35 (-0.01) | 840 | 20.52 | -413 | 10.09 | -15 | 0.37 | 4093 | 131.0 | 129.5 | 134.0 | 127.0 |
| 2024-10-18 | 15.19 (+0.36) | 3.87 (-0.12) | 0.36 (+0.02) | 991 | 28.6 | -346 | 9.99 | 42 | 1.21 | 3465 | 128.0 | 127.0 | 131.5 | 126.0 |
| 2024-10-11 | 14.83 (-0.03) | 3.99 (+0.01) | 0.34 (-0.02) | -91 | 6.31 | 31 | 2.15 | -40 | 2.77 | 1443 | 127.0 | 125.5 | 129.0 | 124.5 |
| 2024-10-04 | 14.86 (-0.05) | 3.98 (-0.02) | 0.36 (-0.01) | -253 | 18.33 | -59 | 4.28 | -43 | 3.12 | 1380 | 124.0 | 127.5 | 128.5 | 123.5 |
| 2024-09-27 | 14.91 (-0.16) | 4.0 (+0.12) | 0.37 (+0.01) | -355 | 13.97 | 333 | 13.11 | 45 | 1.77 | 2541 | 127.5 | 128.5 | 130.0 | 126.5 |
| 2024-09-20 | 15.07 (+0.3) | 3.88 (+0.12) | 0.36 (+0.03) | 767 | 10.82 | 319 | 4.5 | 85 | 1.2 | 7091 | 128.0 | 129.5 | 134.5 | 128.0 |
| 2024-09-13 | 14.77 (+0.03) | 3.76 (+0.13) | 0.33 (0.0) | -62 | 0.17 | 355 | 0.98 | -3 | 0.01 | 36307 | 127.0 | 115.5 | 130.0 | 115.5 |
| 2024-09-06 | 14.74 (-0.16) | 3.63 (+0.17) | 0.33 (-0.02) | -407 | 26.45 | 482 | 31.32 | -55 | 3.57 | 1539 | 118.5 | 121.0 | 121.0 | 114.5 |
| 2024-08-30 | 14.9 (+0.1) | 3.46 (+0.05) | 0.35 (0.0) | 272 | 20.03 | 141 | 10.38 | -7 | 0.52 | 1358 | 121.0 | 119.0 | 121.0 | 118.5 |
| 2024-08-23 | 14.8 (+0.06) | 3.41 (+0.04) | 0.35 (0.0) | 172 | 12.17 | 81 | 5.73 | 0 | 0.0 | 1413 | 118.0 | 117.0 | 120.0 | 117.0 |
| 2024-08-16 | 14.74 (+0.01) | 3.37 (+0.03) | 0.35 (-0.02) | -1 | 0.06 | 79 | 4.47 | -50 | 2.83 | 1767 | 117.0 | 115.0 | 118.5 | 115.0 |
| 2024-08-09 | 14.73 (-0.26) | 3.34 (+0.06) | 0.37 (-0.03) | -662 | 12.41 | 181 | 3.39 | -96 | 1.8 | 5334 | 114.0 | 118.0 | 118.5 | 101.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 14.99 (-0.23) | 3.28 (+0.07) | 0.4 (-0.02) | -701 | 19.74 | 175 | 4.93 | -43 | 1.21 | 3551 | 120.5 | 123.5 | 125.0 | 119.5 |
| 2024-07-26 | 15.22 (-0.24) | 3.21 (+0.01) | 0.42 (-0.01) | -635 | 29.14 | 93 | 4.27 | -17 | 0.78 | 2179 | 122.5 | 125.0 | 125.5 | 119.5 |
| 2024-07-19 | 15.46 (0.0) | 3.2 (+0.16) | 0.43 (+0.02) | -25 | 0.31 | 437 | 5.37 | 49 | 0.6 | 8140 | 126.0 | 124.5 | 135.0 | 124.5 |
| 2024-07-12 | 15.46 (-0.26) | 3.04 (+0.09) | 0.41 (0.0) | -712 | 17.16 | 222 | 5.35 | -5 | 0.12 | 4150 | 123.5 | 123.0 | 126.0 | 121.0 |
| 2024-07-05 | 15.72 (+0.12) | 2.95 (-0.66) | 0.41 (0.0) | 334 | 6.64 | -1782 | 35.45 | -5 | 0.1 | 5027 | 122.5 | 124.5 | 124.5 | 121.0 |
| 2024-06-28 | 15.6 (+0.34) | 3.61 (-0.26) | 0.41 (+0.02) | 983 | 12.06 | -701 | 8.6 | 69 | 0.85 | 8151 | 124.5 | 134.5 | 134.5 | 123.0 |
| 2024-06-21 | 15.26 (+0.28) | 3.87 (+0.54) | 0.39 (-0.03) | 747 | 8.95 | 1447 | 17.33 | -82 | 0.98 | 8348 | 135.5 | 128.5 | 139.5 | 127.0 |
| 2024-06-14 | 14.98 (-0.1) | 3.33 (+0.21) | 0.42 (+0.01) | -152 | 3.94 | 598 | 15.5 | 25 | 0.65 | 3858 | 128.0 | 126.0 | 130.0 | 125.0 |
| 2024-06-07 | 15.08 (-0.24) | 3.12 (+0.41) | 0.41 (+0.02) | -688 | 19.23 | 1090 | 30.47 | 42 | 1.17 | 3577 | 124.0 | 121.0 | 126.5 | 120.5 |
| 2024-05-31 | 15.32 (-0.3) | 2.71 (+0.03) | 0.39 (-0.01) | -866 | 44.36 | 93 | 4.76 | -10 | 0.51 | 1952 | 120.5 | 121.0 | 122.5 | 119.5 |
| 2024-05-24 | 15.62 (-0.33) | 2.68 (+0.05) | 0.4 (0.0) | -988 | 29.77 | 132 | 3.98 | -4 | 0.12 | 3319 | 121.0 | 126.0 | 126.0 | 119.0 |
| 2024-05-17 | 15.95 (-0.27) | 2.63 (+0.18) | 0.4 (0.0) | -730 | 22.78 | 490 | 15.29 | -7 | 0.22 | 3204 | 125.0 | 122.5 | 127.0 | 122.0 |
| 2024-05-10 | 16.22 (-0.25) | 2.45 (+0.2) | 0.4 (+0.01) | -749 | 9.96 | 557 | 7.4 | 34 | 0.45 | 7523 | 123.0 | 124.5 | 133.5 | 122.0 |
| 2024-05-03 | 16.47 (+0.3) | 2.25 (+0.03) | 0.39 (-0.01) | 832 | 32.41 | 71 | 2.77 | -28 | 1.09 | 2567 | 124.0 | 123.5 | 126.0 | 122.0 |
| 2024-04-26 | 16.17 (+0.42) | 2.22 (-0.03) | 0.4 (+0.04) | 1161 | 24.81 | -94 | 2.01 | 90 | 1.92 | 4679 | 122.0 | 122.0 | 125.0 | 119.0 |
| 2024-04-19 | 15.75 (-0.02) | 2.25 (+0.01) | 0.36 (-0.03) | -43 | 1.45 | 21 | 0.71 | -72 | 2.42 | 2974 | 119.5 | 121.5 | 121.5 | 117.0 |
| 2024-04-12 | 15.77 (+0.11) | 2.24 (-0.01) | 0.39 (-0.04) | 256 | 7.08 | -28 | 0.77 | -94 | 2.6 | 3614 | 121.5 | 118.5 | 126.0 | 117.0 |
| 2024-04-03 | 15.66 (-0.01) | 2.25 (0.0) | 0.43 (+0.01) | 0 | 0.0 | -9 | 0.9 | 23 | 2.3 | 1000 | 118.5 | 120.0 | 120.5 | 118.0 |
| 2024-03-29 | 15.67 (-0.05) | 2.25 (0.0) | 0.42 (-0.04) | -7 | 0.17 | 6 | 0.14 | -126 | 2.99 | 4211 | 118.5 | 123.0 | 126.5 | 116.5 |
| 2024-03-22 | 15.72 (+0.31) | 2.25 (-0.04) | 0.46 (+0.08) | 1394 | 17.5 | -99 | 1.24 | 225 | 2.82 | 7966 | 122.0 | 116.0 | 127.5 | 116.0 |
| 2024-03-15 | 15.41 (+0.38) | 2.29 (+0.01) | 0.38 (+0.01) | 998 | 17.17 | 17 | 0.29 | 30 | 0.52 | 5813 | 116.0 | 113.0 | 116.5 | 113.0 |
| 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 | 15.03 (-0.01) | 2.28 (0.0) | 0.37 (-0.01) | 32 | 0.89 | 20 | 0.56 | -29 | 0.81 | 3594 | 113.0 | 113.5 | 117.0 | 112.0 |
| 2024-03-01 | 15.04 (-0.24) | 2.28 (0.0) | 0.38 (0.0) | -696 | 23.46 | -25 | 0.84 | -8 | 0.27 | 2967 | 113.0 | 115.0 | 115.0 | 112.0 |
| 2024-02-23 | 15.28 (0.0) | 2.28 (-0.01) | 0.38 (+0.01) | -95 | 3.75 | -3 | 0.12 | 33 | 1.3 | 2531 | 114.5 | 117.0 | 117.0 | 114.0 |
| 2024-02-16 | 15.28 (+0.08) | 2.29 (+0.02) | 0.37 (0.0) | 203 | 16.78 | 39 | 3.22 | -6 | 0.5 | 1210 | 116.5 | 115.0 | 117.0 | 113.5 |
| 2024-02-05 | 15.2 (-0.01) | 2.27 (0.0) | 0.37 (0.0) | -71 | 27.0 | 4 | 1.52 | -2 | 0.76 | 263 | 114.5 | 115.5 | 115.5 | 114.0 |
| 2024-02-02 | 15.21 (+0.25) | 2.27 (+0.01) | 0.37 (0.0) | 648 | 23.12 | 34 | 1.21 | 9 | 0.32 | 2803 | 115.5 | 113.0 | 117.0 | 112.5 |
| 2024-01-26 | 14.96 (+0.12) | 2.26 (+0.02) | 0.37 (0.0) | 152 | 6.63 | 70 | 3.05 | -10 | 0.44 | 2292 | 113.0 | 113.5 | 115.5 | 113.0 |
| 2024-01-19 | 14.84 (+0.24) | 2.24 (0.0) | 0.37 (+0.01) | 600 | 13.96 | -11 | 0.26 | 36 | 0.84 | 4299 | 113.0 | 114.0 | 116.0 | 111.0 |
| 2024-01-12 | 14.6 (-0.23) | 2.24 (+0.01) | 0.36 (-0.01) | -442 | 8.76 | 41 | 0.81 | -39 | 0.77 | 5043 | 113.5 | 116.5 | 118.5 | 112.5 |
| 2024-01-05 | 14.83 (+0.24) | 2.23 (+0.4) | 0.37 (+0.03) | 600 | 9.92 | 1073 | 17.74 | 90 | 1.49 | 6049 | 116.0 | 113.0 | 118.5 | 112.0 |
| 2023-12-29 | 14.59 (+0.05) | 1.83 (+0.13) | 0.34 (0.0) | 92 | 4.48 | 357 | 17.4 | 15 | 0.73 | 2052 | 112.0 | 113.5 | 113.5 | 110.0 |
| 2023-12-22 | 14.54 (+0.23) | 1.7 (+0.24) | 0.34 (0.0) | 677 | 15.99 | 669 | 15.8 | -12 | 0.28 | 4233 | 113.0 | 109.5 | 114.0 | 108.0 |
| 2023-12-15 | 14.31 (+0.26) | 1.46 (0.0) | 0.34 (0.0) | 979 | 25.23 | 1 | 0.03 | 15 | 0.39 | 3881 | 110.0 | 107.5 | 110.5 | 107.5 |
| 2023-12-08 | 14.05 (-0.2) | 1.46 (0.0) | 0.34 (0.0) | -42 | 2.13 | 0 | 0.0 | -1 | 0.05 | 1969 | 106.5 | 107.5 | 107.5 | 105.0 |
| 2023-12-01 | 14.25 (+0.32) | 1.46 (0.0) | 0.34 (0.0) | 762 | 24.22 | 0 | 0.0 | -17 | 0.54 | 3146 | 107.5 | 103.5 | 108.0 | 102.0 |
| 2023-11-24 | 13.93 (+0.06) | 1.46 (0.0) | 0.34 (0.0) | 62 | 3.11 | 2 | 0.1 | -6 | 0.3 | 1993 | 103.5 | 102.5 | 104.5 | 102.0 |
| 2023-11-17 | 13.87 (-0.06) | 1.46 (0.0) | 0.34 (+0.01) | -11 | 0.5 | 1 | 0.05 | 25 | 1.14 | 2184 | 102.5 | 103.0 | 103.5 | 101.0 |
| 2023-11-10 | 13.93 (0.0) | 1.46 (0.0) | 0.33 (0.0) | 33 | 1.33 | 0 | 0.0 | 1 | 0.04 | 2480 | 102.0 | 102.5 | 105.0 | 101.0 |
| 2023-11-03 | 13.93 (+0.09) | 1.46 (+0.01) | 0.33 (-0.01) | 154 | 5.02 | 12 | 0.39 | -19 | 0.62 | 3070 | 101.5 | 102.0 | 104.0 | 99.7 |
| 2023-10-27 | 13.84 (+0.12) | 1.45 (+0.03) | 0.34 (-0.01) | 333 | 13.12 | 1 | 0.04 | -33 | 1.3 | 2539 | 101.0 | 102.0 | 104.0 | 100.5 |
| 2023-10-20 | 13.72 (+0.02) | 1.42 (0.0) | 0.35 (-0.02) | 162 | 3.58 | 10 | 0.22 | -33 | 0.73 | 4520 | 103.0 | 108.0 | 111.0 | 101.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 13.7 (+0.32) | 1.42 (+0.01) | 0.37 (+0.01) | 1421 | 54.82 | 14 | 0.54 | 19 | 0.73 | 2592 | 108.0 | 108.0 | 109.5 | 105.5 |
| 2023-10-06 | 13.38 (+0.51) | 1.41 (-0.03) | 0.36 (0.0) | 1296 | 35.5 | -71 | 1.94 | -14 | 0.38 | 3651 | 107.0 | 106.0 | 108.0 | 104.0 |
| 2023-09-28 | 12.87 (+0.1) | 1.44 (+0.04) | 0.36 (-0.01) | 365 | 20.15 | 98 | 5.41 | -14 | 0.77 | 1811 | 106.0 | 104.5 | 106.5 | 103.0 |
| 2023-09-22 | 12.77 (-0.02) | 1.4 (-0.05) | 0.37 (-0.01) | -4 | 0.21 | -119 | 6.31 | -41 | 2.17 | 1886 | 104.0 | 106.5 | 106.5 | 102.5 |
| 2023-09-15 | 12.79 (-0.18) | 1.45 (+0.03) | 0.38 (-0.03) | -394 | 7.08 | 82 | 1.47 | -66 | 1.19 | 5567 | 107.5 | 109.0 | 109.0 | 102.5 |
| 2023-09-08 | 12.97 (+0.22) | 1.42 (+0.03) | 0.41 (-0.02) | 839 | 32.18 | 69 | 2.65 | -69 | 2.65 | 2607 | 112.0 | 109.0 | 113.0 | 109.0 |
| 2023-09-01 | 12.75 (+0.19) | 1.39 (+0.02) | 0.43 (+0.01) | 261 | 7.66 | 53 | 1.56 | 27 | 0.79 | 3408 | 109.5 | 110.5 | 112.5 | 107.0 |
| 2023-08-25 | 12.56 (+0.29) | 1.37 (+0.02) | 0.42 (0.0) | 950 | 20.53 | 49 | 1.06 | 8 | 0.17 | 4627 | 109.5 | 109.0 | 114.0 | 107.5 |
| 2023-08-18 | 12.27 (+0.57) | 1.35 (0.0) | 0.42 (0.0) | 1460 | 26.88 | 18 | 0.33 | -5 | 0.09 | 5431 | 109.0 | 109.0 | 112.0 | 106.0 |
| 2023-08-11 | 11.7 (-0.31) | 1.35 (0.0) | 0.42 (-0.02) | 276 | 3.48 | -3 | 0.04 | -50 | 0.63 | 7920 | 109.5 | 116.5 | 116.5 | 109.0 |
| 2023-08-04 | 12.01 (+0.26) | 1.35 (0.0) | 0.44 (+0.01) | 404 | 1.75 | -1 | 0.0 | 40 | 0.17 | 23130 | 116.0 | 117.5 | 120.5 | 110.5 |
| 2023-07-28 | 11.75 (-1.35) | 1.35 (-0.01) | 0.43 (+0.06) | -5225 | 13.77 | -33 | 0.09 | 149 | 0.39 | 37936 | 112.5 | 115.5 | 122.0 | 105.5 |
| 2023-07-21 | 13.1 (+0.26) | 1.36 (0.0) | 0.37 (-0.01) | 255 | 1.94 | -3 | 0.02 | -19 | 0.14 | 13127 | 112.0 | 104.5 | 112.0 | 101.0 |
| 2023-07-14 | 12.84 (+0.23) | 1.36 (-0.02) | 0.38 (-0.02) | 640 | 12.45 | -54 | 1.05 | -51 | 0.99 | 5139 | 104.5 | 105.0 | 105.5 | 102.0 |
| 2023-07-07 | 12.61 (+0.2) | 1.38 (-0.09) | 0.4 (-0.04) | 556 | 8.54 | -93 | 1.43 | -119 | 1.83 | 6512 | 105.0 | 110.5 | 112.5 | 103.0 |
| 2023-06-30 | 12.41 (+0.69) | 1.47 (+0.04) | 0.44 (+0.02) | 1682 | 18.53 | 102 | 1.12 | 47 | 0.52 | 9077 | 110.0 | 108.5 | 110.0 | 102.5 |
| 2023-06-21 | 11.72 (-0.77) | 1.43 (+0.85) | 0.42 (-0.02) | -2168 | 17.38 | 2317 | 18.58 | -39 | 0.31 | 12473 | 108.5 | 117.0 | 118.0 | 107.5 |
| 2023-06-16 | 12.49 (+0.52) | 0.58 (+0.46) | 0.44 (+0.02) | 1302 | 5.02 | 1269 | 4.89 | 48 | 0.19 | 25945 | 114.0 | 100.0 | 118.5 | 100.0 |
| 2023-06-09 | 11.97 (-0.57) | 0.12 (0.0) | 0.42 (+0.05) | -1643 | 7.33 | 0 | 0.0 | 133 | 0.59 | 22410 | 99.5 | 114.0 | 116.5 | 98.7 |
| 2023-06-02 | 12.54 (+0.51) | 0.12 (+0.03) | 0.37 (0.0) | 1372 | 10.36 | 64 | 0.48 | 15 | 0.11 | 13239 | 110.0 | 99.3 | 110.0 | 98.5 |
| 2023-05-26 | 12.03 (+0.2) | 0.09 (0.0) | 0.37 (+0.02) | 720 | 7.7 | 0 | 0.0 | 29 | 0.31 | 9350 | 98.0 | 95.4 | 101.0 | 95.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 11.83 (+0.24) | 0.09 (+0.09) | 0.35 (+0.1) | 466 | 2.16 | 250 | 1.16 | 287 | 1.33 | 21529 | 94.8 | 92.0 | 101.5 | 90.0 |
| 2023-05-12 | 11.59 (+0.32) | 0.0 (0.0) | 0.25 (+0.02) | 922 | 7.11 | 0 | 0.0 | 55 | 0.42 | 12972 | 90.4 | 87.7 | 92.0 | 87.7 |
| 2023-05-05 | 11.27 (+0.33) | 0.0 (0.0) | 0.23 (+0.01) | 876 | 14.41 | 0 | 0.0 | 34 | 0.56 | 6079 | 86.7 | 82.5 | 87.7 | 82.0 |
| 2023-04-28 | 10.94 (-0.26) | 0.0 (0.0) | 0.22 (+0.01) | 274 | 19.67 | 0 | 0.0 | 26 | 1.87 | 1393 | 81.6 | 78.8 | 81.7 | 78.7 |
| 2023-04-21 | 11.2 (-0.01) | 0.0 (0.0) | 0.21 (+0.01) | -24 | 0.89 | 0 | 0.0 | 9 | 0.33 | 2691 | 78.8 | 80.9 | 83.0 | 78.6 |
| 2023-04-14 | 11.21 (+0.09) | 0.0 (0.0) | 0.2 (0.0) | 211 | 12.82 | 0 | 0.0 | 9 | 0.55 | 1646 | 80.6 | 79.2 | 80.9 | 79.0 |
| 2023-04-07 | 11.12 (+0.05) | 0.0 (0.0) | 0.2 (-0.05) | 145 | 27.46 | 0 | 0.0 | -123 | 23.3 | 528 | 79.0 | 78.8 | 79.9 | 78.5 |
| 2023-03-31 | 11.07 (+0.03) | 0.0 (0.0) | 0.25 (+0.05) | 140 | 11.85 | 0 | 0.0 | 120 | 10.16 | 1181 | 78.8 | 78.5 | 79.8 | 78.0 |
| 2023-03-24 | 11.04 (+0.03) | 0.0 (0.0) | 0.2 (0.0) | 363 | 10.96 | 0 | 0.0 | -5 | 0.15 | 3313 | 78.4 | 76.4 | 81.1 | 75.5 |
| 2023-03-17 | 11.01 (-0.02) | 0.0 (0.0) | 0.2 (-0.01) | -120 | 4.46 | 0 | 0.0 | -17 | 0.63 | 2692 | 76.2 | 75.0 | 76.5 | 74.0 |
| 2023-03-10 | 11.03 (-0.08) | 0.0 (0.0) | 0.21 (-0.03) | -254 | 17.47 | 0 | 0.0 | -89 | 6.12 | 1454 | 76.0 | 76.8 | 78.7 | 76.0 |
| 2023-03-03 | 11.11 (+0.07) | 0.0 (0.0) | 0.24 (-0.01) | 130 | 19.09 | 0 | 0.0 | -11 | 1.62 | 681 | 76.4 | 75.3 | 76.8 | 75.1 |
| 2023-02-24 | 11.04 (-0.02) | 0.0 (0.0) | 0.25 (-0.01) | 19 | 2.04 | 0 | 0.0 | -23 | 2.47 | 930 | 75.3 | 75.6 | 76.3 | 75.0 |
| 2023-02-17 | 11.06 (+0.06) | 0.0 (0.0) | 0.26 (+0.01) | 132 | 17.37 | 0 | 0.0 | 2 | 0.26 | 760 | 75.4 | 74.4 | 75.8 | 74.1 |
| 2023-02-10 | 11.0 (+0.05) | 0.0 (0.0) | 0.25 (-0.01) | 85 | 7.49 | 0 | 0.0 | -14 | 1.23 | 1135 | 74.6 | 75.4 | 75.7 | 74.3 |
| 2023-02-03 | 10.95 (+0.2) | 0.0 (0.0) | 0.26 (0.0) | 522 | 35.58 | 0 | 0.0 | 1 | 0.07 | 1467 | 75.4 | 73.4 | 75.5 | 73.4 |
| 2023-01-17 | 10.75 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 54 | 13.95 | 0 | 0.0 | 8 | 2.07 | 387 | 73.0 | 72.2 | 73.3 | 72.2 |
| 2023-01-13 | 10.74 (+0.07) | 0.0 (0.0) | 0.26 (+0.05) | 193 | 11.47 | 0 | 0.0 | 136 | 8.08 | 1683 | 72.2 | 71.2 | 73.8 | 71.2 |
| 2023-01-06 | 10.67 (+0.04) | 0.0 (0.0) | 0.21 (0.0) | 115 | 21.02 | 0 | 0.0 | -14 | 2.56 | 547 | 71.0 | 69.5 | 71.8 | 69.5 |
| 2022-12-30 | 10.63 (-0.03) | 0.0 (0.0) | 0.21 (-0.01) | 8 | 0.37 | 0 | 0.0 | -19 | 0.89 | 2139 | 69.5 | 69.2 | 71.5 | 69.0 |
| 2022-12-23 | 10.66 (+0.04) | 0.0 (0.0) | 0.22 (-0.02) | 138 | 2.91 | 0 | 0.0 | -70 | 1.48 | 4741 | 70.0 | 69.0 | 70.5 | 68.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 10.62 (-0.12) | 0.0 (-0.01) | 0.24 (-0.01) | -215 | 4.61 | -112 | 2.4 | -3 | 0.06 | 4661 | 68.7 | 69.7 | 71.1 | 68.7 |
| 2022-12-09 | 10.74 (-0.04) | 0.01 (0.0) | 0.25 (0.0) | -231 | 30.97 | 1 | 0.13 | 5 | 0.67 | 746 | 69.0 | 70.1 | 70.7 | 68.3 |
| 2022-12-02 | 10.78 (+0.02) | 0.01 (0.0) | 0.25 (-0.01) | 53 | 5.46 | 1 | 0.1 | -35 | 3.6 | 971 | 70.1 | 68.2 | 70.5 | 67.5 |
| 2022-11-25 | 10.76 (+0.16) | 0.01 (0.0) | 0.26 (0.0) | 427 | 40.71 | 2 | 0.19 | 3 | 0.29 | 1049 | 68.4 | 67.5 | 68.5 | 66.9 |
| 2022-11-18 | 10.6 (+0.03) | 0.01 (0.0) | 0.26 (0.0) | 110 | 10.13 | 6 | 0.55 | -7 | 0.64 | 1086 | 67.4 | 68.2 | 68.2 | 67.0 |
| 2022-11-11 | 10.57 (+0.3) | 0.01 (+0.01) | 0.26 (0.0) | 914 | 38.96 | 5 | 0.21 | -8 | 0.34 | 2346 | 67.2 | 65.5 | 68.2 | 65.3 |
| 2022-11-04 | 10.27 (-0.05) | 0.0 (0.0) | 0.26 (0.0) | -293 | 11.19 | 1 | 0.04 | -2 | 0.08 | 2619 | 65.3 | 65.9 | 66.6 | 65.1 |
| 2022-10-28 | 10.32 (-0.06) | 0.0 (0.0) | 0.26 (+0.03) | -96 | 2.94 | 0 | 0.0 | 105 | 3.22 | 3264 | 65.1 | 64.8 | 68.1 | 64.8 |
| 2022-10-21 | 10.38 (-0.14) | 0.0 (0.0) | 0.23 (+0.01) | -481 | 9.77 | 1 | 0.02 | 27 | 0.55 | 4923 | 64.8 | 65.3 | 68.2 | 63.6 |
| 2022-10-14 | 10.52 (-0.06) | 0.0 (0.0) | 0.22 (+0.01) | -240 | 12.63 | 0 | 0.0 | 3 | 0.16 | 1900 | 65.4 | 67.0 | 67.0 | 64.2 |
| 2022-10-07 | 10.58 (-0.08) | 0.0 (-0.01) | 0.21 (0.0) | -259 | 32.95 | 5 | 0.64 | 0 | 0.0 | 786 | 67.0 | 68.0 | 68.5 | 66.8 |
| 2022-09-30 | 10.66 (-0.33) | 0.01 (0.0) | 0.21 (-0.01) | -453 | 30.86 | 1 | 0.07 | -14 | 0.95 | 1468 | 69.5 | 70.3 | 70.5 | 65.9 |
| 2022-09-23 | 10.99 (+0.01) | 0.01 (+0.01) | 0.22 (-0.02) | -125 | 20.0 | 2 | 0.32 | -42 | 6.72 | 625 | 70.8 | 71.0 | 71.7 | 70.8 |
| 2022-09-16 | 10.98 (-0.07) | 0.0 (0.0) | 0.24 (0.0) | -191 | 38.59 | 0 | 0.0 | -8 | 1.62 | 495 | 71.4 | 73.1 | 73.1 | 70.7 |
| 2022-09-08 | 11.05 (-0.03) | 0.0 (0.0) | 0.24 (0.0) | -74 | 19.12 | 0 | 0.0 | 0 | 0.0 | 387 | 71.7 | 72.8 | 72.8 | 71.5 |
| 2022-09-02 | 11.08 (0.0) | 0.0 (0.0) | 0.24 (-0.03) | 17 | 3.43 | 0 | 0.0 | -70 | 14.11 | 496 | 72.9 | 73.2 | 73.5 | 72.5 |
| 2022-08-26 | 11.08 (+0.05) | 0.0 (0.0) | 0.27 (0.0) | 86 | 21.77 | 0 | 0.0 | 3 | 0.76 | 395 | 73.4 | 73.2 | 73.7 | 72.7 |
| 2022-08-19 | 11.03 (+0.04) | 0.0 (0.0) | 0.27 (-0.01) | 76 | 12.42 | 3 | 0.49 | -28 | 4.58 | 612 | 73.2 | 72.1 | 73.4 | 72.0 |
| 2022-08-12 | 10.99 (+0.06) | 0.0 (0.0) | 0.28 (0.0) | 135 | 23.44 | 0 | 0.0 | -3 | 0.52 | 576 | 72.1 | 72.5 | 72.7 | 71.6 |
| 2022-08-05 | 10.93 (+0.03) | 0.0 (0.0) | 0.28 (+0.01) | 72 | 5.77 | 2 | 0.16 | 8 | 0.64 | 1247 | 72.2 | 73.5 | 73.9 | 71.0 |
| 2022-07-29 | 10.9 (0.0) | 0.0 (0.0) | 0.27 (-0.01) | -2 | 0.4 | 2 | 0.4 | -5 | 0.99 | 504 | 73.5 | 72.8 | 74.0 | 72.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 10.9 (-0.04) | 0.0 (0.0) | 0.28 (0.0) | -92 | 16.06 | 3 | 0.52 | -9 | 1.57 | 573 | 72.8 | 71.8 | 72.8 | 71.5 |
| 2022-07-15 | 10.94 (-0.03) | 0.0 (0.0) | 0.28 (+0.01) | -77 | 11.26 | -3 | 0.44 | 24 | 3.51 | 684 | 71.8 | 72.0 | 72.7 | 71.0 |
| 2022-07-08 | 10.97 (-0.01) | 0.0 (0.0) | 0.27 (+0.03) | -49 | 6.19 | 1 | 0.13 | 94 | 11.87 | 792 | 71.0 | 71.2 | 72.5 | 70.4 |
| 2022-07-01 | 10.98 (0.0) | 0.0 (0.0) | 0.24 (+0.03) | -63 | 7.08 | 1 | 0.11 | 66 | 7.42 | 890 | 70.4 | 72.8 | 73.5 | 70.2 |
| 2022-06-24 | 10.98 (-0.23) | 0.0 (0.0) | 0.21 (+0.06) | -137 | 6.1 | -4 | 0.18 | 161 | 7.17 | 2245 | 72.6 | 76.0 | 77.1 | 70.6 |
| 2022-06-17 | 11.21 (-0.24) | 0.0 (0.0) | 0.15 (0.0) | -805 | 32.49 | -2 | 0.08 | -2 | 0.08 | 2478 | 75.7 | 78.0 | 78.6 | 75.7 |
| 2022-06-10 | 11.45 (-0.14) | 0.0 (0.0) | 0.15 (0.0) | -277 | 35.97 | 0 | 0.0 | 11 | 1.43 | 770 | 79.1 | 78.8 | 79.1 | 77.6 |
| 2022-06-02 | 11.59 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | -56 | 12.28 | 0 | 0.0 | 4 | 0.88 | 456 | 78.8 | 78.9 | 79.6 | 78.1 |
| 2022-05-27 | 11.58 (-0.05) | 0.0 (0.0) | 0.15 (+0.01) | -91 | 14.89 | 0 | 0.0 | 31 | 5.07 | 611 | 78.8 | 77.8 | 79.0 | 77.3 |
| 2022-05-20 | 11.63 (-0.25) | 0.0 (0.0) | 0.14 (+0.01) | -11 | 1.71 | -4 | 0.62 | 15 | 2.33 | 643 | 77.0 | 77.9 | 78.1 | 76.5 |
| 2022-05-13 | 11.88 (-0.08) | 0.0 (0.0) | 0.13 (0.0) | -395 | 26.51 | 0 | 0.0 | 5 | 0.34 | 1490 | 76.4 | 79.8 | 79.8 | 75.0 |
| 2022-05-06 | 11.96 (-0.05) | 0.0 (0.0) | 0.13 (0.0) | -143 | 26.68 | 0 | 0.0 | 4 | 0.75 | 536 | 80.2 | 80.7 | 80.7 | 79.6 |
| 2022-04-29 | 12.01 (-0.06) | 0.0 (0.0) | 0.13 (0.0) | -184 | 12.27 | 2 | 0.13 | -17 | 1.13 | 1499 | 80.7 | 81.6 | 81.6 | 79.6 |
| 2022-04-22 | 12.07 (0.0) | 0.0 (0.0) | 0.13 (0.0) | -14 | 2.34 | 0 | 0.0 | 0 | 0.0 | 599 | 81.8 | 80.5 | 81.9 | 80.5 |
| 2022-04-15 | 12.07 (-0.36) | 0.0 (0.0) | 0.13 (0.0) | -605 | 42.61 | 1 | 0.07 | 1 | 0.07 | 1420 | 81.1 | 80.6 | 82.0 | 79.9 |
| 2022-04-08 | 12.43 (-0.06) | 0.0 (0.0) | 0.13 (-0.01) | -159 | 24.77 | -1 | 0.16 | -9 | 1.4 | 642 | 80.5 | 80.9 | 81.6 | 80.4 |
| 2022-04-01 | 12.49 (-0.01) | 0.0 (-0.01) | 0.14 (+0.01) | 2 | 0.22 | 1 | 0.11 | 12 | 1.35 | 891 | 80.9 | 80.5 | 81.6 | 80.2 |
| 2022-03-25 | 12.5 (-0.18) | 0.01 (0.0) | 0.13 (0.0) | -511 | 30.15 | 3 | 0.18 | 5 | 0.29 | 1695 | 80.9 | 80.5 | 82.8 | 80.3 |
| 2022-03-18 | 12.68 (+0.02) | 0.01 (-0.07) | 0.13 (+0.01) | -30 | 1.0 | -203 | 6.78 | 30 | 1.0 | 2992 | 80.1 | 81.5 | 82.2 | 80.1 |
| 2022-03-11 | 12.66 (-0.1) | 0.08 (0.0) | 0.12 (0.0) | -376 | 21.99 | 0 | 0.0 | -7 | 0.41 | 1710 | 81.5 | 82.1 | 82.2 | 80.0 |
| 2022-03-04 | 12.76 (-0.01) | 0.08 (0.0) | 0.12 (0.0) | -98 | 11.3 | 0 | 0.0 | 3 | 0.35 | 867 | 82.3 | 82.4 | 83.6 | 82.1 |
| 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 | |||
| 2022-02-25 | 12.77 (-0.05) | 0.08 (0.0) | 0.12 (-0.22) | -300 | 12.43 | 2 | 0.08 | -583 | 24.15 | 2414 | 82.4 | 83.3 | 83.8 | 82.1 |
| 2022-02-18 | 12.82 (-0.1) | 0.08 (0.0) | 0.34 (-0.65) | -430 | 13.58 | 1 | 0.03 | -1760 | 55.57 | 3167 | 83.4 | 84.1 | 84.2 | 83.3 |
| 2022-02-11 | 12.92 (-0.15) | 0.08 (0.0) | 0.99 (0.0) | -529 | 35.31 | 0 | 0.0 | -9 | 0.6 | 1498 | 84.2 | 84.6 | 85.2 | 84.2 |
| 2022-01-26 | 13.07 (-0.03) | 0.08 (0.0) | 0.99 (-0.01) | -46 | 9.87 | 0 | 0.0 | -12 | 2.58 | 466 | 84.6 | 84.9 | 85.5 | 84.4 |
| 2022-01-21 | 13.1 (+0.02) | 0.08 (0.0) | 1.0 (+0.02) | 57 | 6.9 | -1 | 0.12 | 52 | 6.3 | 826 | 84.9 | 84.7 | 85.5 | 84.5 |
| 2022-01-14 | 13.08 (0.0) | 0.08 (0.0) | 0.98 (0.0) | -24 | 3.34 | -5 | 0.7 | 2 | 0.28 | 718 | 84.8 | 84.1 | 85.5 | 84.1 |
| 2022-01-07 | 13.08 (-0.01) | 0.08 (-0.01) | 0.98 (0.0) | -17 | 2.4 | -28 | 3.95 | -11 | 1.55 | 708 | 84.1 | 84.5 | 84.9 | 84.0 |
| 2021-12-30 | 13.09 (+0.04) | 0.09 (0.0) | 0.98 (0.0) | 109 | 22.66 | 1 | 0.21 | -8 | 1.66 | 481 | 84.8 | 84.3 | 84.8 | 84.3 |
| 2021-12-24 | 13.05 (+0.06) | 0.09 (-0.1) | 0.98 (-0.01) | 159 | 14.56 | -257 | 23.53 | -13 | 1.19 | 1092 | 84.3 | 83.8 | 84.5 | 83.4 |
| 2021-12-17 | 12.99 (-0.17) | 0.19 (-0.57) | 0.99 (0.0) | -462 | 13.77 | -1537 | 45.8 | -5 | 0.15 | 3356 | 83.3 | 85.0 | 85.3 | 83.3 |
| 2021-12-10 | 13.16 (-0.08) | 0.76 (-0.1) | 0.99 (0.0) | -238 | 18.68 | -278 | 21.82 | 5 | 0.39 | 1274 | 85.2 | 86.0 | 86.1 | 85.1 |
| 2021-12-03 | 13.24 (-0.02) | 0.86 (0.0) | 0.99 (-0.01) | -60 | 6.7 | 6 | 0.67 | -19 | 2.12 | 895 | 86.1 | 85.2 | 86.1 | 85.0 |
| 2021-11-26 | 13.26 (-0.08) | 0.86 (0.0) | 1.0 (-0.02) | -199 | 19.92 | 2 | 0.2 | -78 | 7.81 | 999 | 85.6 | 87.6 | 87.6 | 85.6 |
| 2021-11-19 | 13.34 (+0.06) | 0.86 (+0.27) | 1.02 (-0.07) | 176 | 8.87 | 735 | 37.03 | -178 | 8.97 | 1985 | 87.4 | 86.4 | 88.5 | 86.4 |
| 2021-11-12 | 13.28 (0.0) | 0.59 (+0.16) | 1.09 (0.0) | 1 | 0.07 | 416 | 29.82 | 7 | 0.5 | 1395 | 86.0 | 86.0 | 86.9 | 85.7 |
| 2021-11-05 | 13.28 (-0.07) | 0.43 (+0.04) | 1.09 (0.0) | -78 | 6.21 | 115 | 9.16 | -4 | 0.32 | 1256 | 86.5 | 86.3 | 87.4 | 85.4 |
| 2021-10-29 | 13.35 (-0.1) | 0.39 (+0.01) | 1.09 (-0.01) | -115 | 14.94 | 18 | 2.34 | -23 | 2.99 | 770 | 85.9 | 86.4 | 87.0 | 85.5 |
| 2021-10-22 | 13.45 (-0.05) | 0.38 (0.0) | 1.1 (+0.01) | -229 | 13.24 | 17 | 0.98 | 13 | 0.75 | 1729 | 87.2 | 86.1 | 88.0 | 85.5 |
| 2021-10-15 | 13.5 (+0.05) | 0.38 (0.0) | 1.09 (0.0) | -56 | 6.08 | 1 | 0.11 | 3 | 0.33 | 921 | 85.9 | 86.4 | 86.8 | 85.0 |
| 2021-10-08 | 13.45 (+0.07) | 0.38 (+0.01) | 1.09 (0.0) | 188 | 20.22 | 8 | 0.86 | 2 | 0.22 | 930 | 87.0 | 86.3 | 87.2 | 84.9 |
| 2021-10-01 | 13.38 (-0.02) | 0.37 (-0.01) | 1.09 (0.0) | -27 | 2.73 | 4 | 0.4 | 12 | 1.21 | 988 | 86.3 | 86.8 | 87.6 | 86.0 |
| 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 | |||
| 2021-09-24 | 13.4 (0.0) | 0.38 (0.0) | 1.09 (+0.01) | 77 | 12.62 | 2 | 0.33 | 11 | 1.8 | 610 | 86.8 | 86.9 | 87.5 | 86.3 |
| 2021-09-17 | 13.4 (+0.09) | 0.38 (+0.01) | 1.08 (-0.01) | 193 | 16.96 | 7 | 0.62 | -17 | 1.49 | 1138 | 87.5 | 86.3 | 87.5 | 86.1 |
| 2021-09-10 | 13.31 (-0.02) | 0.37 (0.0) | 1.09 (0.0) | -27 | 3.3 | 4 | 0.49 | 9 | 1.1 | 817 | 86.3 | 86.9 | 86.9 | 84.8 |
| 2021-09-03 | 13.33 (+0.07) | 0.37 (0.0) | 1.09 (+0.01) | 265 | 32.36 | -4 | 0.49 | 10 | 1.22 | 819 | 86.0 | 86.3 | 86.4 | 85.0 |
| 2021-08-27 | 13.26 (+0.06) | 0.37 (0.0) | 1.08 (+0.02) | 164 | 19.55 | 8 | 0.95 | 63 | 7.51 | 839 | 86.1 | 85.2 | 86.4 | 84.3 |
| 2021-08-20 | 13.2 (-0.08) | 0.37 (0.0) | 1.06 (0.0) | -205 | 11.37 | 1 | 0.06 | -1 | 0.06 | 1803 | 84.2 | 85.4 | 85.7 | 83.5 |
| 2021-08-13 | 13.28 (-0.03) | 0.37 (0.0) | 1.06 (+0.02) | -92 | 8.58 | 11 | 1.03 | 48 | 4.48 | 1072 | 85.6 | 86.2 | 86.5 | 85.5 |
| 2021-08-06 | 13.31 (0.0) | 0.37 (0.0) | 1.04 (0.0) | -37 | 2.59 | 0 | 0.0 | 15 | 1.05 | 1428 | 86.5 | 87.5 | 88.1 | 86.2 |
| 2021-07-30 | 13.31 (+0.13) | 0.37 (+0.01) | 1.04 (0.0) | 253 | 12.54 | 7 | 0.35 | -3 | 0.15 | 2018 | 87.5 | 87.5 | 87.6 | 85.6 |
| 2021-07-23 | 13.18 (+0.16) | 0.36 (0.0) | 1.04 (-0.11) | 362 | 11.47 | 4 | 0.13 | -311 | 9.86 | 3155 | 87.4 | 86.0 | 88.9 | 85.3 |
| 2021-07-16 | 13.02 (-0.17) | 0.36 (0.0) | 1.15 (-0.25) | -453 | 6.39 | 5 | 0.07 | -657 | 9.26 | 7093 | 86.0 | 92.0 | 92.2 | 85.4 |
| 2021-07-09 | 13.19 (+0.1) | 0.36 (0.0) | 1.4 (0.0) | 332 | 11.49 | 4 | 0.14 | -20 | 0.69 | 2889 | 92.0 | 90.3 | 92.0 | 89.9 |
| 2021-07-02 | 13.09 (+0.05) | 0.36 (0.0) | 1.4 (-0.01) | 151 | 3.96 | -16 | 0.42 | 0 | 0.0 | 3809 | 90.1 | 89.7 | 91.0 | 89.4 |
| 2021-06-25 | 13.04 (-0.11) | 0.36 (0.0) | 1.41 (0.0) | -300 | 18.33 | 25 | 1.53 | -6 | 0.37 | 1637 | 89.4 | 89.0 | 89.9 | 87.2 |
| 2021-06-18 | 13.15 (-0.05) | 0.36 (+0.04) | 1.41 (+0.01) | -119 | 12.82 | 93 | 10.02 | 17 | 1.83 | 928 | 89.0 | 88.4 | 89.5 | 88.2 |
| 2021-06-11 | 13.2 (-0.05) | 0.32 (0.0) | 1.4 (0.0) | -141 | 15.16 | 1 | 0.11 | 0 | 0.0 | 930 | 88.2 | 87.4 | 88.3 | 86.6 |
| 2021-06-04 | 13.25 (-0.06) | 0.32 (0.0) | 1.4 (+0.01) | -151 | 9.61 | 0 | 0.0 | 37 | 2.36 | 1571 | 87.4 | 86.8 | 89.0 | 86.8 |
| 2021-05-28 | 13.31 (-0.13) | 0.32 (0.0) | 1.39 (+0.04) | -296 | 17.19 | 0 | 0.0 | 98 | 5.69 | 1722 | 86.8 | 85.8 | 87.4 | 85.5 |
| 2021-05-21 | 13.44 (-0.3) | 0.32 (0.0) | 1.35 (+0.02) | -667 | 26.85 | 0 | 0.0 | 55 | 2.21 | 2484 | 86.4 | 84.5 | 87.9 | 84.3 |
| 2021-05-14 | 13.74 (-0.06) | 0.32 (-0.01) | 1.33 (+0.06) | -157 | 3.86 | -24 | 0.59 | 152 | 3.74 | 4068 | 88.0 | 91.0 | 91.2 | 83.5 |
| 2021-05-07 | 13.8 (+0.11) | 0.33 (-0.02) | 1.27 (-0.01) | 363 | 11.66 | -63 | 2.02 | -23 | 0.74 | 3112 | 91.2 | 91.7 | 91.7 | 87.6 |
| 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 | |||
| 2021-04-29 | 13.69 (+0.18) | 0.35 (0.0) | 1.28 (0.0) | 489 | 28.75 | -3 | 0.18 | -2 | 0.12 | 1701 | 91.7 | 91.1 | 91.9 | 90.6 |
| 2021-04-23 | 13.51 (+0.37) | 0.35 (-0.01) | 1.28 (+0.03) | 1001 | 24.29 | -23 | 0.56 | 88 | 2.14 | 4121 | 90.9 | 88.4 | 92.2 | 88.4 |
| 2021-04-16 | 13.14 (-0.06) | 0.36 (-0.02) | 1.25 (0.0) | -182 | 7.8 | -36 | 1.54 | 0 | 0.0 | 2332 | 88.1 | 87.4 | 88.2 | 86.9 |
| 2021-04-09 | 13.2 (-0.13) | 0.38 (0.0) | 1.25 (0.0) | -341 | 25.56 | -8 | 0.6 | -8 | 0.6 | 1334 | 86.9 | 88.0 | 88.2 | 86.7 |
| 2021-04-01 | 13.33 (-0.05) | 0.38 (+0.06) | 1.25 (0.0) | -119 | 7.75 | 41 | 2.67 | -2 | 0.13 | 1535 | 87.9 | 88.4 | 88.5 | 87.2 |
| 2021-03-26 | 13.38 (+0.04) | 0.32 (+0.01) | 1.25 (0.0) | 50 | 3.18 | 29 | 1.85 | -2 | 0.13 | 1571 | 87.8 | 88.4 | 88.5 | 86.9 |
| 2021-03-19 | 13.34 (+0.31) | 0.31 (+0.04) | 1.25 (-0.01) | 844 | 23.39 | 103 | 2.85 | -4 | 0.11 | 3608 | 87.8 | 87.0 | 88.5 | 87.0 |
| 2021-03-12 | 13.03 (-0.03) | 0.27 (-0.01) | 1.26 (0.0) | -97 | 5.53 | -2 | 0.11 | 0 | 0.0 | 1755 | 86.7 | 86.7 | 86.7 | 85.5 |
| 2021-03-05 | 13.06 (-0.06) | 0.28 (-0.01) | 1.26 (+0.01) | -144 | 9.48 | -35 | 2.3 | 8 | 0.53 | 1519 | 86.2 | 86.5 | 86.5 | 85.0 |
| 2021-02-26 | 13.12 (-0.15) | 0.29 (0.0) | 1.25 (0.0) | -408 | 14.97 | -1 | 0.04 | 11 | 0.4 | 2726 | 85.8 | 86.3 | 87.1 | 85.4 |
| 2021-02-19 | 13.27 (-0.22) | 0.29 (0.0) | 1.25 (+0.01) | -608 | 22.88 | -2 | 0.08 | 32 | 1.2 | 2657 | 86.0 | 86.9 | 88.0 | 84.7 |
| 2021-02-05 | 13.49 (-0.12) | 0.29 (-0.01) | 1.24 (0.0) | -352 | 19.11 | -20 | 1.09 | -2 | 0.11 | 1842 | 84.3 | 83.8 | 84.7 | 83.2 |
| 2021-01-29 | 13.61 (-0.24) | 0.3 (0.0) | 1.24 (+0.03) | -639 | 21.4 | 0 | 0.0 | 87 | 2.91 | 2986 | 83.9 | 84.3 | 85.0 | 83.8 |
| 2021-01-22 | 13.85 (-0.04) | 0.3 (0.0) | 1.21 (+0.02) | -135 | 4.81 | -3 | 0.11 | 49 | 1.75 | 2806 | 85.8 | 86.4 | 87.0 | 84.8 |
| 2021-01-15 | 13.89 (-0.21) | 0.3 (0.0) | 1.19 (+0.02) | -558 | 18.54 | -2 | 0.07 | 38 | 1.26 | 3009 | 86.4 | 86.7 | 88.0 | 86.0 |
| 2021-01-08 | 14.1 (-0.14) | 0.3 (-0.03) | 1.17 (0.0) | -567 | 19.66 | -96 | 3.33 | 0 | 0.0 | 2884 | 86.6 | 87.7 | 88.1 | 85.9 |
| 2020-12-31 | 14.24 (+0.08) | 0.33 (-0.04) | 1.17 (-0.02) | 203 | 14.82 | -1 | 0.07 | -30 | 2.19 | 1370 | 87.7 | 88.8 | 88.8 | 87.0 |
| 2020-12-25 | 14.16 (+0.15) | 0.37 (-0.01) | 1.19 (+0.06) | 409 | 12.04 | -18 | 0.53 | 161 | 4.74 | 3397 | 87.9 | 87.0 | 88.9 | 86.1 |
| 2020-12-18 | 14.01 (-0.14) | 0.38 (+0.21) | 1.13 (+0.23) | -358 | 6.64 | 582 | 10.8 | 599 | 11.12 | 5389 | 87.0 | 86.2 | 89.7 | 85.9 |
| 2020-12-11 | 14.15 (-0.02) | 0.17 (+0.03) | 0.9 (+0.17) | -65 | 2.74 | 72 | 3.03 | 453 | 19.07 | 2375 | 86.0 | 84.1 | 86.4 | 83.8 |
| 2020-12-04 | 14.17 (-0.13) | 0.14 (0.0) | 0.73 (+0.18) | -359 | 21.13 | -3 | 0.18 | 502 | 29.55 | 1699 | 84.1 | 84.8 | 85.2 | 83.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 14.3 (-0.01) | 0.14 (0.0) | 0.55 (+0.28) | -55 | 2.65 | 3 | 0.14 | 742 | 35.76 | 2075 | 84.7 | 83.7 | 85.0 | 83.5 |
| 2020-11-20 | 14.31 (-0.07) | 0.14 (0.0) | 0.27 (+0.05) | -170 | 10.73 | -10 | 0.63 | 138 | 8.71 | 1585 | 83.5 | 83.0 | 83.9 | 82.5 |
| 2020-11-13 | 14.38 (-0.14) | 0.14 (0.0) | 0.22 (-0.01) | -361 | 18.31 | 0 | 0.0 | -7 | 0.35 | 1972 | 82.9 | 81.5 | 83.2 | 80.9 |
| 2020-11-06 | 14.52 (-0.03) | 0.14 (0.0) | 0.23 (+0.03) | -116 | 11.86 | 1 | 0.1 | 68 | 6.95 | 978 | 81.8 | 80.8 | 82.4 | 80.8 |
| 2020-10-30 | 14.55 (-0.1) | 0.14 (0.0) | 0.2 (-0.01) | -258 | 22.01 | -8 | 0.68 | -38 | 3.24 | 1172 | 81.0 | 82.5 | 82.8 | 81.0 |
| 2020-10-23 | 14.65 (+0.07) | 0.14 (-0.01) | 0.21 (+0.02) | 173 | 12.25 | -7 | 0.5 | 53 | 3.75 | 1412 | 82.3 | 81.4 | 82.5 | 81.4 |
| 2020-10-16 | 14.58 (-0.18) | 0.15 (0.0) | 0.19 (+0.02) | -461 | 24.95 | 0 | 0.0 | 79 | 4.27 | 1848 | 81.4 | 82.3 | 82.9 | 81.0 |
| 2020-10-08 | 14.76 (-0.11) | 0.15 (0.0) | 0.17 (+0.01) | -295 | 25.43 | 0 | 0.0 | 6 | 0.52 | 1160 | 82.3 | 82.3 | 82.5 | 81.7 |
| 2020-09-30 | 14.87 (-0.05) | 0.15 (0.0) | 0.16 (-0.02) | -140 | 20.2 | 0 | 0.0 | -48 | 6.93 | 693 | 82.3 | 81.6 | 82.8 | 81.5 |
| 2020-09-25 | 14.92 (-0.03) | 0.15 (0.0) | 0.18 (-0.02) | -74 | 3.22 | 1 | 0.04 | -47 | 2.05 | 2298 | 81.5 | 84.9 | 85.5 | 80.5 |
| 2020-09-18 | 14.95 (+0.16) | 0.15 (0.0) | 0.2 (-0.02) | 425 | 25.8 | -2 | 0.12 | -64 | 3.89 | 1647 | 84.9 | 83.1 | 85.3 | 82.9 |
| 2020-09-11 | 14.79 (-0.05) | 0.15 (0.0) | 0.22 (-0.01) | -96 | 3.94 | 2 | 0.08 | -12 | 0.49 | 2434 | 83.1 | 84.4 | 84.4 | 82.5 |
| 2020-09-04 | 14.84 (+0.09) | 0.15 (0.0) | 0.23 (+0.01) | 167 | 5.25 | 2 | 0.06 | 19 | 0.6 | 3183 | 84.5 | 85.0 | 87.3 | 84.2 |
| 2020-08-28 | 14.75 (+0.28) | 0.15 (+0.01) | 0.22 (0.0) | 763 | 12.7 | 5 | 0.08 | 4 | 0.07 | 6007 | 84.8 | 84.9 | 88.2 | 84.8 |
| 2020-08-21 | 14.47 (+0.28) | 0.14 (0.0) | 0.22 (+0.01) | 739 | 13.36 | 3 | 0.05 | 14 | 0.25 | 5530 | 84.4 | 82.9 | 86.5 | 81.1 |
| 2020-08-14 | 14.19 (+0.25) | 0.14 (0.0) | 0.21 (-0.19) | 676 | 16.91 | 1 | 0.03 | -496 | 12.41 | 3998 | 82.9 | 84.1 | 84.7 | 82.0 |
| 2020-08-07 | 13.94 (-0.16) | 0.14 (0.0) | 0.4 (-0.2) | -449 | 11.32 | 3 | 0.08 | -556 | 14.02 | 3967 | 83.6 | 81.4 | 83.9 | 80.0 |
| 2020-07-31 | 14.1 (-0.03) | 0.14 (0.0) | 0.6 (-0.11) | -91 | 2.38 | 1 | 0.03 | -279 | 7.28 | 3830 | 81.0 | 81.0 | 81.3 | 79.5 |
| 2020-07-24 | 14.13 (-0.16) | 0.14 (0.0) | 0.71 (-0.39) | -173 | 2.92 | 0 | 0.0 | -1051 | 17.72 | 5930 | 81.0 | 81.5 | 84.0 | 80.8 |
| 2020-07-17 | 14.29 (-0.14) | 0.14 (0.0) | 1.1 (-0.36) | -348 | 4.41 | -2 | 0.03 | -988 | 12.52 | 7891 | 80.4 | 84.5 | 84.8 | 80.4 |
| 2020-07-10 | 14.43 (-0.36) | 0.14 (0.0) | 1.46 (+0.45) | -989 | 9.44 | -3 | 0.03 | 1210 | 11.55 | 10475 | 88.3 | 85.7 | 89.8 | 85.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 14.79 (+0.08) | 0.14 (-0.01) | 1.01 (+0.05) | 235 | 3.7 | 1 | 0.02 | 139 | 2.19 | 6357 | 85.2 | 80.6 | 86.3 | 80.4 |
| 2020-06-24 | 14.71 (0.0) | 0.15 (+0.01) | 0.96 (+0.07) | 197 | 4.8 | 13 | 0.32 | 205 | 4.99 | 4105 | 58.2 | 79.3 | 81.8 | 57.9 |
| 2020-06-19 | 14.71 (-0.9) | 0.14 (+0.08) | 0.89 (+0.11) | -2504 | 30.05 | 232 | 2.78 | 297 | 3.56 | 8333 | 78.5 | 80.3 | 81.5 | 78.5 |
| 2020-06-12 | 15.61 (-0.07) | 0.06 (0.0) | 0.78 (+0.03) | 16 | 0.38 | 0 | 0.0 | 81 | 1.93 | 4203 | 79.9 | 81.2 | 82.4 | 78.7 |
| 2020-06-05 | 15.68 (+0.02) | 0.06 (0.0) | 0.75 (+0.04) | 33 | 0.92 | 0 | 0.0 | 92 | 2.56 | 3597 | 80.7 | 80.0 | 80.8 | 79.4 |
| 2020-05-29 | 15.66 (-0.24) | 0.06 (0.0) | 0.71 (+0.05) | -295 | 9.84 | 0 | 0.0 | 137 | 4.57 | 2999 | 81.0 | 78.5 | 81.0 | 77.6 |
| 2020-05-22 | 15.9 (+0.06) | 0.06 (0.0) | 0.66 (0.0) | -32 | 1.53 | 0 | 0.0 | -3 | 0.14 | 2095 | 78.6 | 77.6 | 79.0 | 77.6 |
| 2020-05-15 | 15.84 (-0.19) | 0.06 (0.0) | 0.66 (+0.04) | -674 | 16.16 | 0 | 0.0 | 123 | 2.95 | 4170 | 77.6 | 78.5 | 79.2 | 77.5 |
| 2020-05-08 | 16.03 (+0.02) | 0.06 (0.0) | 0.62 (+0.01) | 7 | 0.15 | 0 | 0.0 | 25 | 0.53 | 4719 | 78.4 | 80.2 | 81.9 | 77.9 |
| 2020-04-30 | 16.01 (+0.11) | 0.06 (+0.01) | 0.61 (0.0) | 326 | 9.68 | 6 | 0.18 | -3 | 0.09 | 3369 | 81.3 | 80.1 | 82.0 | 80.0 |
| 2020-04-24 | 15.9 (+0.07) | 0.05 (-0.01) | 0.61 (-0.01) | 280 | 8.93 | -4 | 0.13 | -26 | 0.83 | 3134 | 79.7 | 79.2 | 80.4 | 77.3 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 15.87 (+1.39) | 2.75 (-1.99) | 0.41 (+0.07) | 3402 | 3.2 | -5410 | 5.09 | 177 | 0.17 | 106283 | 141.0 | 128.5 | 172.5 | 128.0 |
| 2024-11-29 | 14.48 (-0.88) | 4.74 (+0.76) | 0.34 (-0.01) | -2776 | 18.65 | 2072 | 13.92 | -7 | 0.05 | 14883 | 128.5 | 132.5 | 142.0 | 127.0 |
| 2024-10-30 | 15.36 (+0.4) | 3.98 (-0.02) | 0.35 (-0.02) | 998 | 8.53 | -85 | 0.73 | -64 | 0.55 | 11695 | 133.5 | 127.5 | 134.0 | 123.5 |
| 2024-09-30 | 14.96 (+0.06) | 4.0 (+0.54) | 0.37 (+0.02) | 81 | 0.17 | 1483 | 3.09 | 65 | 0.14 | 47929 | 127.0 | 121.0 | 134.5 | 114.5 |
| 2024-08-30 | 14.9 (-0.03) | 3.46 (+0.19) | 0.35 (-0.06) | -61 | 0.57 | 496 | 4.67 | -161 | 1.52 | 10624 | 121.0 | 123.5 | 125.0 | 101.5 |
| 2024-07-31 | 14.93 (-0.67) | 3.27 (-0.34) | 0.41 (0.0) | -1897 | 8.51 | -869 | 3.9 | -13 | 0.06 | 22297 | 122.0 | 124.5 | 135.0 | 119.5 |
| 2024-06-28 | 15.6 (+0.28) | 3.61 (+0.9) | 0.41 (+0.02) | 890 | 3.72 | 2434 | 10.17 | 54 | 0.23 | 23936 | 124.5 | 121.0 | 139.5 | 120.5 |
| 2024-05-31 | 15.32 (-1.06) | 2.71 (+0.47) | 0.39 (0.0) | -3077 | 18.07 | 1283 | 7.54 | 19 | 0.11 | 17024 | 120.5 | 125.0 | 133.5 | 119.0 |
| 2024-04-30 | 16.38 (+0.71) | 2.24 (-0.01) | 0.39 (-0.03) | 1950 | 14.12 | -50 | 0.36 | -87 | 0.63 | 13811 | 125.0 | 120.0 | 126.0 | 117.0 |
| 2024-03-29 | 15.67 (+0.66) | 2.25 (-0.03) | 0.42 (+0.03) | 2387 | 10.82 | -58 | 0.26 | 67 | 0.3 | 22063 | 118.5 | 113.0 | 127.5 | 112.0 |
| 2024-02-29 | 15.01 (-0.14) | 2.28 (+0.01) | 0.39 (+0.02) | -394 | 5.33 | 17 | 0.23 | 49 | 0.66 | 7397 | 113.0 | 116.0 | 117.0 | 112.0 |
| 2024-01-31 | 15.15 (+0.56) | 2.27 (+0.44) | 0.37 (+0.03) | 1323 | 6.75 | 1207 | 6.16 | 87 | 0.44 | 19586 | 115.5 | 113.0 | 118.5 | 111.0 |
| 2023-12-29 | 14.59 (+0.43) | 1.83 (+0.37) | 0.34 (0.0) | 2003 | 15.72 | 1027 | 8.06 | 15 | 0.12 | 12739 | 112.0 | 106.0 | 114.0 | 105.0 |
| 2023-11-30 | 14.16 (+0.34) | 1.46 (+0.01) | 0.34 (0.0) | 774 | 6.88 | 15 | 0.13 | 1 | 0.01 | 11253 | 106.0 | 100.5 | 107.0 | 99.7 |
| 2023-10-31 | 13.82 (+0.95) | 1.45 (+0.01) | 0.34 (-0.02) | 3141 | 21.93 | -46 | 0.32 | -76 | 0.53 | 14324 | 100.0 | 106.0 | 111.0 | 99.7 |
| 2023-09-28 | 12.87 (+0.11) | 1.44 (+0.05) | 0.36 (-0.07) | 572 | 4.57 | 131 | 1.05 | -180 | 1.44 | 12510 | 106.0 | 112.0 | 113.0 | 102.5 |
| 2023-08-31 | 12.76 (+0.61) | 1.39 (+0.04) | 0.43 (-0.02) | 2605 | 7.91 | 116 | 0.35 | -50 | 0.15 | 32945 | 112.5 | 117.0 | 117.5 | 106.0 |
| 2023-07-31 | 12.15 (-0.26) | 1.35 (-0.12) | 0.45 (+0.01) | -2794 | 3.79 | -184 | 0.25 | 20 | 0.03 | 73651 | 117.5 | 110.5 | 122.0 | 101.0 |
| 2023-06-30 | 12.41 (+0.02) | 1.47 (+1.37) | 0.44 (+0.07) | -444 | 0.59 | 3721 | 4.92 | 184 | 0.24 | 75694 | 110.0 | 100.5 | 118.5 | 98.7 |
| 2023-05-31 | 12.39 (+1.45) | 0.1 (+0.1) | 0.37 (+0.15) | 3973 | 6.92 | 281 | 0.49 | 425 | 0.74 | 57381 | 100.5 | 82.5 | 102.5 | 82.0 |
| 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 | |||
| 2023-04-28 | 10.94 (-0.13) | 0.0 (0.0) | 0.22 (-0.03) | 606 | 9.68 | 0 | 0.0 | -79 | 1.26 | 6260 | 81.6 | 78.8 | 83.0 | 78.5 |
| 2023-03-31 | 11.07 (+0.03) | 0.0 (0.0) | 0.25 (0.0) | 259 | 2.78 | 0 | 0.0 | -2 | 0.02 | 9323 | 78.8 | 75.3 | 81.1 | 74.0 |
| 2023-02-24 | 11.04 (+0.16) | 0.0 (0.0) | 0.25 (-0.01) | 393 | 11.07 | 0 | 0.0 | -40 | 1.13 | 3550 | 75.3 | 74.3 | 76.3 | 74.0 |
| 2023-01-31 | 10.88 (+0.25) | 0.0 (0.0) | 0.26 (+0.05) | 727 | 21.63 | 0 | 0.0 | 136 | 4.05 | 3361 | 74.3 | 69.5 | 74.8 | 69.5 |
| 2022-12-30 | 10.63 (-0.16) | 0.0 (-0.01) | 0.21 (-0.04) | -324 | 2.56 | -110 | 0.87 | -113 | 0.89 | 12638 | 69.5 | 70.0 | 71.5 | 68.3 |
| 2022-11-30 | 10.79 (+0.45) | 0.01 (+0.01) | 0.25 (-0.01) | 1224 | 17.39 | 13 | 0.18 | -25 | 0.36 | 7038 | 69.9 | 66.6 | 69.9 | 65.1 |
| 2022-10-31 | 10.34 (-0.32) | 0.0 (-0.01) | 0.26 (+0.05) | -1065 | 9.21 | 7 | 0.06 | 137 | 1.18 | 11562 | 66.2 | 68.0 | 68.5 | 63.6 |
| 2022-09-30 | 10.66 (-0.42) | 0.01 (+0.01) | 0.21 (-0.05) | -841 | 26.63 | 3 | 0.09 | -112 | 3.55 | 3158 | 69.5 | 72.9 | 73.5 | 65.9 |
| 2022-08-31 | 11.08 (+0.18) | 0.0 (0.0) | 0.26 (-0.01) | 384 | 12.21 | 5 | 0.16 | -42 | 1.34 | 3146 | 73.2 | 73.5 | 73.9 | 71.0 |
| 2022-07-29 | 10.9 (-0.09) | 0.0 (0.0) | 0.27 (+0.05) | -272 | 9.57 | 3 | 0.11 | 147 | 5.17 | 2841 | 73.5 | 71.3 | 74.0 | 70.2 |
| 2022-06-30 | 10.99 (-0.6) | 0.0 (0.0) | 0.22 (+0.07) | -1281 | 20.15 | -5 | 0.08 | 192 | 3.02 | 6356 | 71.3 | 79.0 | 79.5 | 70.4 |
| 2022-05-31 | 11.59 (-0.42) | 0.0 (0.0) | 0.15 (+0.02) | -645 | 18.53 | -4 | 0.11 | 60 | 1.72 | 3481 | 78.9 | 80.7 | 80.7 | 75.0 |
| 2022-04-29 | 12.01 (-0.49) | 0.0 (0.0) | 0.13 (-0.01) | -996 | 23.29 | 2 | 0.05 | -26 | 0.61 | 4277 | 80.7 | 80.9 | 82.0 | 79.6 |
| 2022-03-31 | 12.5 (-0.27) | 0.0 (-0.08) | 0.14 (+0.02) | -979 | 12.18 | -199 | 2.47 | 44 | 0.55 | 8041 | 80.9 | 82.4 | 83.6 | 80.0 |
| 2022-02-25 | 12.77 (-0.3) | 0.08 (0.0) | 0.12 (-0.87) | -1259 | 17.78 | 3 | 0.04 | -2352 | 33.22 | 7080 | 82.4 | 84.6 | 85.2 | 82.1 |
| 2022-01-26 | 13.07 (-0.02) | 0.08 (-0.01) | 0.99 (+0.01) | -30 | 1.1 | -34 | 1.25 | 31 | 1.14 | 2719 | 84.6 | 84.5 | 85.5 | 84.0 |
| 2021-12-30 | 13.09 (-0.16) | 0.09 (-0.77) | 0.98 (-0.01) | -473 | 7.25 | -2067 | 31.7 | -36 | 0.55 | 6520 | 84.8 | 85.6 | 86.1 | 83.3 |
| 2021-11-30 | 13.25 (-0.1) | 0.86 (+0.47) | 0.99 (-0.1) | -119 | 1.91 | 1270 | 20.43 | -257 | 4.13 | 6216 | 85.5 | 86.3 | 88.5 | 85.0 |
| 2021-10-29 | 13.35 (-0.06) | 0.39 (+0.02) | 1.09 (0.0) | -305 | 6.61 | 45 | 0.97 | -1 | 0.02 | 4616 | 85.9 | 86.8 | 88.0 | 84.9 |
| 2021-09-30 | 13.41 (+0.12) | 0.37 (0.0) | 1.09 (+0.01) | 479 | 12.49 | 12 | 0.31 | 38 | 0.99 | 3836 | 87.5 | 85.6 | 87.6 | 84.8 |
| 2021-08-31 | 13.29 (-0.02) | 0.37 (0.0) | 1.08 (+0.04) | -75 | 1.38 | 20 | 0.37 | 108 | 1.99 | 5416 | 85.6 | 87.5 | 88.1 | 83.5 |
| 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 | |||
| 2021-07-30 | 13.31 (+0.27) | 0.37 (0.0) | 1.04 (-0.36) | 636 | 3.58 | 1 | 0.01 | -991 | 5.58 | 17749 | 87.5 | 89.6 | 92.2 | 85.3 |
| 2021-06-30 | 13.04 (-0.3) | 0.37 (+0.05) | 1.4 (+0.01) | -777 | 13.26 | 122 | 2.08 | 48 | 0.82 | 5860 | 90.4 | 87.9 | 91.0 | 86.6 |
| 2021-05-31 | 13.34 (-0.35) | 0.32 (-0.03) | 1.39 (+0.11) | -682 | 5.77 | -87 | 0.74 | 282 | 2.39 | 11811 | 87.7 | 91.7 | 91.7 | 83.5 |
| 2021-04-29 | 13.69 (+0.38) | 0.35 (-0.03) | 1.28 (+0.02) | 1029 | 10.31 | -70 | 0.7 | 73 | 0.73 | 9979 | 91.7 | 87.9 | 92.2 | 86.7 |
| 2021-03-31 | 13.31 (+0.19) | 0.38 (+0.09) | 1.26 (+0.01) | 472 | 4.97 | 136 | 1.43 | 5 | 0.05 | 9500 | 87.6 | 86.5 | 88.5 | 85.0 |
| 2021-02-26 | 13.12 (-0.49) | 0.29 (-0.01) | 1.25 (+0.01) | -1368 | 18.93 | -23 | 0.32 | 41 | 0.57 | 7226 | 85.8 | 83.8 | 88.0 | 83.2 |
| 2021-01-29 | 13.61 (-0.63) | 0.3 (-0.03) | 1.24 (+0.07) | -1899 | 16.25 | -101 | 0.86 | 174 | 1.49 | 11687 | 83.9 | 87.7 | 88.1 | 83.8 |
| 2020-12-31 | 14.24 (-0.03) | 0.33 (+0.19) | 1.17 (+0.57) | -76 | 0.55 | 632 | 4.57 | 1545 | 11.16 | 13838 | 87.7 | 84.4 | 89.7 | 83.5 |
| 2020-11-30 | 14.27 (-0.28) | 0.14 (0.0) | 0.6 (+0.4) | -796 | 11.36 | -6 | 0.09 | 1081 | 15.43 | 7005 | 84.5 | 80.8 | 85.2 | 80.8 |
| 2020-10-30 | 14.55 (-0.32) | 0.14 (-0.01) | 0.2 (+0.04) | -841 | 15.03 | -15 | 0.27 | 100 | 1.79 | 5594 | 81.0 | 82.3 | 82.9 | 81.0 |
| 2020-09-30 | 14.87 (-0.1) | 0.15 (0.0) | 0.16 (-0.06) | -281 | 3.06 | 3 | 0.03 | -146 | 1.59 | 9172 | 82.3 | 87.1 | 87.1 | 80.5 |
| 2020-08-31 | 14.97 (+0.87) | 0.15 (+0.01) | 0.22 (-0.38) | 2292 | 11.13 | 12 | 0.06 | -1040 | 5.05 | 20587 | 87.3 | 81.4 | 88.2 | 80.0 |
| 2020-07-31 | 14.1 (-0.49) | 0.14 (0.0) | 0.6 (-0.41) | -1046 | 3.23 | -4 | 0.01 | -1089 | 3.36 | 32403 | 81.0 | 81.4 | 89.8 | 79.5 |
| 2020-06-30 | 14.59 (-1.07) | 0.14 (+0.08) | 1.01 (+0.3) | -2578 | 11.55 | 246 | 1.1 | 795 | 3.56 | 22321 | 81.3 | 80.0 | 82.4 | 57.9 |
| 2020-05-29 | 15.66 (-0.35) | 0.06 (0.0) | 0.71 (+0.1) | -994 | 7.11 | 0 | 0.0 | 282 | 2.02 | 13985 | 81.0 | 80.2 | 81.9 | 77.5 |
| 2020-04-30 | 16.01 (+0.19) | 0.06 (0.0) | 0.61 (+0.04) | 722 | 4.96 | 2 | 0.01 | 97 | 0.67 | 14562 | 81.3 | 73.5 | 82.0 | 73.0 |
| 2020-03-31 | 15.82 (-0.1) | 0.06 (+0.01) | 0.57 (+0.03) | -473 | 2.0 | -14 | 0.06 | 85 | 0.36 | 23706 | 73.6 | 78.6 | 81.8 | 64.1 |
| 2020-02-27 | 15.92 (-0.02) | 0.05 (0.0) | 0.54 (+0.02) | -131 | 1.03 | -1 | 0.01 | 66 | 0.52 | 12748 | 79.4 | 80.0 | 83.4 | 78.3 |
| 2020-01-31 | 15.94 () | 0.05 () | 0.52 () | 1095 | 0 | 4 | 0 | 165 | 0 | 0 | ||||
