- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 11.51 (+0.01) | 1.59 (0.0) | 0.24 (0.0) | 36 | 20.11 | -23 | 12.85 | 2 | 1.12 | 179 | 124.5 | 124.5 | 126.0 | 124.5 |
| 2025-01-20 | 11.5 (+0.02) | 1.59 (-0.02) | 0.24 (0.0) | 76 | 37.44 | -80 | 39.41 | 0 | 0.0 | 203 | 125.0 | 125.0 | 126.0 | 124.0 |
| 2025-01-17 | 11.48 (-0.02) | 1.61 (-0.02) | 0.24 (0.0) | -41 | 13.71 | -86 | 28.76 | 0 | 0.0 | 299 | 124.0 | 125.0 | 125.0 | 123.0 |
| 2025-01-16 | 11.5 (+0.06) | 1.63 (-0.06) | 0.24 (0.0) | 242 | 40.95 | -209 | 35.36 | 5 | 0.85 | 591 | 124.5 | 125.5 | 126.0 | 124.0 |
| 2025-01-15 | 11.44 (-0.02) | 1.69 (0.0) | 0.24 (0.0) | -99 | 16.28 | -14 | 2.3 | 6 | 0.99 | 608 | 123.5 | 125.0 | 128.0 | 123.5 |
| 2025-01-14 | 11.46 (-0.06) | 1.69 (-0.01) | 0.24 (0.0) | -190 | 23.03 | -22 | 2.67 | -3 | 0.36 | 825 | 125.0 | 126.0 | 126.0 | 124.0 |
| 2025-01-13 | 11.52 (-0.02) | 1.7 (+0.07) | 0.24 (0.0) | -105 | 9.41 | 244 | 21.86 | 0 | 0.0 | 1116 | 128.5 | 130.5 | 131.0 | 124.5 |
| 2025-01-10 | 11.54 (+0.05) | 1.63 (0.0) | 0.24 (0.0) | 202 | 22.77 | 19 | 2.14 | 1 | 0.11 | 887 | 129.0 | 130.5 | 131.5 | 128.0 |
| 2025-01-09 | 11.49 (+0.09) | 1.63 (+0.04) | 0.24 (0.0) | 364 | 16.57 | 146 | 6.65 | -8 | 0.36 | 2197 | 129.0 | 127.0 | 131.5 | 127.0 |
| 2025-01-08 | 11.4 (+0.11) | 1.59 (-0.02) | 0.24 (0.0) | 530 | 52.95 | -75 | 7.49 | 10 | 1.0 | 1001 | 127.0 | 123.5 | 127.5 | 123.5 |
| 2025-01-07 | 11.29 (+0.04) | 1.61 (-0.05) | 0.24 (0.0) | 165 | 13.24 | -177 | 14.21 | 1 | 0.08 | 1246 | 124.5 | 125.0 | 125.0 | 121.5 |
| 2025-01-06 | 11.25 (+0.04) | 1.66 (-0.02) | 0.24 (0.0) | 165 | 16.92 | -94 | 9.64 | 5 | 0.51 | 975 | 125.5 | 122.5 | 125.5 | 122.5 |
| 2025-01-03 | 11.21 (+0.05) | 1.68 (-0.02) | 0.24 (0.0) | 192 | 34.53 | -77 | 13.85 | 1 | 0.18 | 556 | 121.5 | 121.5 | 122.5 | 120.5 |
| 2025-01-02 | 11.16 (+0.03) | 1.7 (-0.01) | 0.24 (0.0) | 104 | 20.59 | -50 | 9.9 | -38 | 7.52 | 505 | 121.0 | 119.0 | 121.5 | 119.0 |
| 2024-12-31 | 11.13 (-0.13) | 1.71 (-0.02) | 0.24 (-0.01) | -482 | 47.49 | -81 | 7.98 | -2 | 0.2 | 1015 | 119.5 | 122.0 | 122.0 | 118.0 |
| 2024-12-30 | 11.26 (+0.05) | 1.73 (0.0) | 0.25 (0.0) | 201 | 42.86 | -5 | 1.07 | -1 | 0.21 | 469 | 122.5 | 120.0 | 122.5 | 120.0 |
| 2024-12-27 | 11.21 (-0.08) | 1.73 (0.0) | 0.25 (0.0) | -297 | 35.15 | -6 | 0.71 | 4 | 0.47 | 845 | 120.0 | 121.5 | 123.0 | 120.0 |
| 2024-12-26 | 11.29 (-0.02) | 1.73 (-0.01) | 0.25 (+0.01) | -113 | 29.82 | -15 | 3.96 | 1 | 0.26 | 379 | 120.0 | 120.0 | 121.0 | 119.5 |
| 2024-12-25 | 11.31 (-0.02) | 1.74 (0.0) | 0.24 (0.0) | -48 | 10.79 | 0 | 0.0 | 1 | 0.22 | 445 | 120.0 | 120.0 | 120.5 | 119.0 |
| 2024-12-24 | 11.33 (-0.09) | 1.74 (0.0) | 0.24 (0.0) | -372 | 50.07 | -13 | 1.75 | 3 | 0.4 | 743 | 118.5 | 118.5 | 119.5 | 118.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-23 | 11.42 (-0.09) | 1.74 (0.0) | 0.24 (0.0) | -342 | 57.19 | -8 | 1.34 | 12 | 2.01 | 598 | 118.5 | 119.5 | 119.5 | 118.0 |
| 2024-12-20 | 11.51 (-0.11) | 1.74 (+0.07) | 0.24 (0.0) | -310 | 22.91 | 287 | 21.21 | -7 | 0.52 | 1353 | 118.5 | 119.0 | 122.5 | 118.5 |
| 2024-12-19 | 11.62 (-0.09) | 1.67 (-0.01) | 0.24 (0.0) | -416 | 26.53 | -32 | 2.04 | -2 | 0.13 | 1568 | 120.0 | 116.0 | 121.0 | 115.0 |
| 2024-12-18 | 11.71 (+0.03) | 1.68 (-0.01) | 0.24 (0.0) | 135 | 15.94 | -29 | 3.42 | -7 | 0.83 | 847 | 117.0 | 116.5 | 117.5 | 115.5 |
| 2024-12-17 | 11.68 (-0.42) | 1.69 (-0.01) | 0.24 (0.0) | -1724 | 74.15 | -37 | 1.59 | 6 | 0.26 | 2325 | 115.5 | 120.0 | 120.0 | 115.0 |
| 2024-12-16 | 12.1 (-0.03) | 1.7 (0.0) | 0.24 (0.0) | -132 | 30.34 | -33 | 7.59 | 1 | 0.23 | 435 | 120.0 | 122.5 | 123.0 | 120.0 |
| 2024-12-13 | 12.13 (-0.07) | 1.7 (-0.01) | 0.24 (0.0) | -254 | 40.32 | -9 | 1.43 | -8 | 1.27 | 630 | 122.0 | 124.0 | 124.0 | 121.5 |
| 2024-12-12 | 12.2 (-0.05) | 1.71 (0.0) | 0.24 (-0.01) | -279 | 29.31 | -12 | 1.26 | -4 | 0.42 | 952 | 124.0 | 128.0 | 128.0 | 124.0 |
| 2024-12-11 | 12.25 (+0.08) | 1.71 (-0.02) | 0.25 (+0.01) | 308 | 30.02 | -94 | 9.16 | 13 | 1.27 | 1026 | 127.0 | 127.0 | 128.5 | 126.5 |
| 2024-12-10 | 12.17 (-0.01) | 1.73 (-0.03) | 0.24 (0.0) | -28 | 5.05 | -109 | 19.68 | -2 | 0.36 | 554 | 124.5 | 126.5 | 128.0 | 124.5 |
| 2024-12-09 | 12.18 (-0.06) | 1.76 (-0.03) | 0.24 (0.0) | -186 | 23.11 | -101 | 12.55 | 0 | 0.0 | 805 | 126.0 | 129.5 | 130.5 | 126.0 |
| 2024-12-06 | 12.24 (+0.1) | 1.79 (-0.03) | 0.24 (0.0) | 404 | 16.59 | -124 | 5.09 | -6 | 0.25 | 2435 | 129.0 | 127.0 | 134.0 | 127.0 |
| 2024-12-05 | 12.14 (+0.03) | 1.82 (-0.03) | 0.24 (0.0) | 88 | 17.96 | -119 | 24.29 | 8 | 1.63 | 490 | 124.5 | 125.0 | 126.5 | 124.0 |
| 2024-12-04 | 12.11 (+0.04) | 1.85 (-0.04) | 0.24 (0.0) | 182 | 17.97 | -167 | 16.49 | -1 | 0.1 | 1013 | 124.5 | 124.5 | 126.0 | 123.0 |
| 2024-12-03 | 12.07 (-0.06) | 1.89 (-0.03) | 0.24 (0.0) | -339 | 32.25 | -134 | 12.75 | -1 | 0.1 | 1051 | 122.5 | 127.5 | 129.0 | 122.0 |
| 2024-12-02 | 12.13 (-0.06) | 1.92 (+0.05) | 0.24 (0.0) | -258 | 38.91 | 194 | 29.26 | 9 | 1.36 | 663 | 127.5 | 128.0 | 129.0 | 127.0 |
| 2024-11-29 | 12.19 (+0.04) | 1.87 (+0.05) | 0.24 (0.0) | 186 | 26.69 | 217 | 31.13 | 1 | 0.14 | 697 | 128.0 | 121.5 | 128.0 | 121.0 |
| 2024-11-28 | 12.15 (-0.02) | 1.82 (0.0) | 0.24 (0.0) | -36 | 6.33 | 4 | 0.7 | -1 | 0.18 | 569 | 123.0 | 126.0 | 127.0 | 123.0 |
| 2024-11-27 | 12.17 (+0.01) | 1.82 (0.0) | 0.24 (0.0) | 33 | 6.55 | -16 | 3.17 | -14 | 2.78 | 504 | 126.0 | 127.5 | 128.0 | 125.5 |
| 2024-11-26 | 12.16 (+0.03) | 1.82 (0.0) | 0.24 (0.0) | 209 | 18.93 | -13 | 1.18 | -2 | 0.18 | 1104 | 127.5 | 125.5 | 128.0 | 124.5 |
| 2024-11-25 | 12.13 (+0.01) | 1.82 (-0.01) | 0.24 (0.0) | 43 | 3.75 | -10 | 0.87 | 20 | 1.75 | 1146 | 126.0 | 122.0 | 127.5 | 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 | |||
| 2024-11-22 | 12.12 (+0.03) | 1.83 (0.0) | 0.24 (0.0) | 65 | 15.37 | -10 | 2.36 | 7 | 1.65 | 423 | 120.5 | 119.5 | 122.0 | 119.5 |
| 2024-11-21 | 12.09 (0.0) | 1.83 (-0.01) | 0.24 (0.0) | -23 | 5.99 | -35 | 9.11 | 5 | 1.3 | 384 | 119.0 | 119.0 | 119.0 | 117.5 |
| 2024-11-20 | 12.09 (-0.02) | 1.84 (-0.01) | 0.24 (0.0) | -105 | 27.85 | -35 | 9.28 | 7 | 1.86 | 377 | 117.5 | 118.5 | 118.5 | 117.0 |
| 2024-11-19 | 12.11 (-0.04) | 1.85 (0.0) | 0.24 (+0.01) | -157 | 25.91 | -19 | 3.14 | 25 | 4.13 | 606 | 118.5 | 118.0 | 119.5 | 117.0 |
| 2024-11-18 | 12.15 (-0.06) | 1.85 (0.0) | 0.23 (0.0) | -287 | 50.53 | -10 | 1.76 | 8 | 1.41 | 568 | 117.5 | 119.5 | 119.5 | 117.0 |
| 2024-11-15 | 12.21 (-0.01) | 1.85 (-0.02) | 0.23 (0.0) | -56 | 16.52 | -46 | 13.57 | 0 | 0.0 | 339 | 118.5 | 119.0 | 119.5 | 117.5 |
| 2024-11-14 | 12.22 (-0.04) | 1.87 (0.0) | 0.23 (0.0) | -178 | 29.52 | -7 | 1.16 | -17 | 2.82 | 603 | 118.5 | 120.0 | 122.0 | 118.5 |
| 2024-11-13 | 12.26 (-0.01) | 1.87 (0.0) | 0.23 (-0.01) | -33 | 7.5 | -13 | 2.95 | -19 | 4.32 | 440 | 120.5 | 118.0 | 121.5 | 118.0 |
| 2024-11-12 | 12.27 (-0.16) | 1.87 (-0.01) | 0.24 (0.0) | -609 | 56.03 | -33 | 3.04 | -20 | 1.84 | 1087 | 118.5 | 121.0 | 121.0 | 118.0 |
| 2024-11-11 | 12.43 (-0.02) | 1.88 (-0.01) | 0.24 (0.0) | -81 | 25.96 | -34 | 10.9 | 0 | 0.0 | 312 | 122.0 | 123.0 | 123.0 | 121.5 |
| 2024-11-08 | 12.45 (-0.02) | 1.89 (0.0) | 0.24 (0.0) | -108 | 28.05 | -22 | 5.71 | 0 | 0.0 | 385 | 121.5 | 124.0 | 124.5 | 121.5 |
| 2024-11-07 | 12.47 (-0.04) | 1.89 (-0.01) | 0.24 (0.0) | -243 | 31.27 | -33 | 4.25 | 7 | 0.9 | 777 | 123.0 | 121.5 | 123.5 | 119.0 |
| 2024-11-06 | 12.51 (-0.05) | 1.9 (-0.01) | 0.24 (+0.02) | -324 | 42.35 | -21 | 2.75 | 70 | 9.15 | 765 | 122.0 | 123.5 | 124.5 | 121.5 |
| 2024-11-05 | 12.56 (-0.24) | 1.91 (-0.01) | 0.22 (+0.02) | -1000 | 58.62 | -65 | 3.81 | 87 | 5.1 | 1706 | 123.0 | 126.0 | 128.0 | 123.0 |
| 2024-11-04 | 12.8 (-0.03) | 1.92 (-0.01) | 0.2 (0.0) | -153 | 35.92 | -50 | 11.74 | 20 | 4.69 | 426 | 126.5 | 127.5 | 127.5 | 125.5 |
| 2024-11-01 | 12.83 (0.0) | 1.93 (-0.01) | 0.2 (0.0) | -4 | 0.54 | -6 | 0.82 | -6 | 0.82 | 736 | 127.5 | 124.5 | 127.5 | 123.5 |
| 2024-10-30 | 12.83 (-0.03) | 1.94 (0.0) | 0.2 (0.0) | -96 | 21.82 | -7 | 1.59 | 3 | 0.68 | 440 | 126.0 | 128.0 | 128.0 | 124.5 |
| 2024-10-29 | 12.86 (-0.05) | 1.94 (0.0) | 0.2 (0.0) | -216 | 35.53 | -22 | 3.62 | -34 | 5.59 | 608 | 126.5 | 127.0 | 127.0 | 125.5 |
| 2024-10-28 | 12.91 (-0.02) | 1.94 (-0.01) | 0.2 (0.0) | -88 | 20.61 | -14 | 3.28 | 7 | 1.64 | 427 | 127.0 | 128.5 | 129.0 | 127.0 |
| 2024-10-25 | 12.93 (-0.02) | 1.95 (0.0) | 0.2 (0.0) | -85 | 31.37 | -17 | 6.27 | 4 | 1.48 | 271 | 128.0 | 127.5 | 128.5 | 127.0 |
| 2024-10-24 | 12.95 (-0.01) | 1.95 (-0.01) | 0.2 (0.0) | 7 | 2.17 | -29 | 8.98 | -4 | 1.24 | 323 | 127.5 | 128.0 | 129.0 | 127.0 |
| 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 | 12.96 (+0.01) | 1.96 (0.0) | 0.2 (-0.01) | 45 | 13.72 | -21 | 6.4 | -16 | 4.88 | 328 | 128.0 | 128.0 | 129.5 | 128.0 |
| 2024-10-22 | 12.95 (-0.05) | 1.96 (-0.01) | 0.21 (0.0) | -198 | 46.48 | -9 | 2.11 | 1 | 0.23 | 426 | 128.0 | 130.0 | 130.0 | 128.0 |
| 2024-10-21 | 13.0 (+0.01) | 1.97 (+0.12) | 0.21 (+0.01) | 95 | 14.35 | -170 | 25.68 | 15 | 2.27 | 662 | 130.0 | 129.5 | 131.5 | 129.0 |
| 2024-10-18 | 12.99 (-0.02) | 1.85 (0.0) | 0.2 (0.0) | -86 | 20.82 | -13 | 3.15 | 26 | 6.3 | 413 | 128.5 | 129.0 | 130.0 | 127.0 |
| 2024-10-17 | 13.01 (-0.04) | 1.85 (-0.01) | 0.2 (+0.01) | -133 | 21.98 | -51 | 8.43 | 9 | 1.49 | 605 | 128.5 | 129.0 | 130.0 | 128.0 |
| 2024-10-16 | 13.05 (-0.1) | 1.86 (-0.01) | 0.19 (0.0) | -410 | 29.24 | -22 | 1.57 | 11 | 0.78 | 1402 | 128.0 | 126.5 | 128.0 | 125.5 |
| 2024-10-15 | 13.15 (-0.11) | 1.87 (0.0) | 0.19 (0.0) | -475 | 41.7 | -3 | 0.26 | 4 | 0.35 | 1139 | 126.5 | 127.5 | 129.0 | 126.0 |
| 2024-10-14 | 13.26 (-0.08) | 1.87 (0.0) | 0.19 (0.0) | -307 | 43.98 | 8 | 1.15 | -5 | 0.72 | 698 | 127.0 | 127.5 | 128.0 | 125.5 |
| 2024-10-11 | 13.34 (-0.06) | 1.87 (0.0) | 0.19 (0.0) | -281 | 44.39 | -12 | 1.9 | -2 | 0.32 | 633 | 127.5 | 127.5 | 128.0 | 126.5 |
| 2024-10-09 | 13.4 (-0.11) | 1.87 (0.0) | 0.19 (0.0) | -410 | 39.46 | -5 | 0.48 | -2 | 0.19 | 1039 | 127.0 | 130.5 | 131.0 | 127.0 |
| 2024-10-08 | 13.51 (-0.11) | 1.87 (0.0) | 0.19 (0.0) | -445 | 44.63 | -7 | 0.7 | 4 | 0.4 | 997 | 129.0 | 131.5 | 133.0 | 129.0 |
| 2024-10-07 | 13.62 (-0.07) | 1.87 (-0.01) | 0.19 (0.0) | -259 | 33.12 | -17 | 2.17 | 7 | 0.9 | 782 | 131.0 | 131.0 | 132.5 | 130.5 |
| 2024-10-04 | 13.69 (-0.09) | 1.88 (+0.01) | 0.19 (0.0) | -387 | 45.16 | 39 | 4.55 | -12 | 1.4 | 857 | 131.0 | 135.0 | 135.0 | 130.5 |
| 2024-10-01 | 13.78 (-0.02) | 1.87 (-0.01) | 0.19 (0.0) | -51 | 17.59 | -38 | 13.1 | 12 | 4.14 | 290 | 135.5 | 135.5 | 136.5 | 134.0 |
| 2024-09-30 | 13.8 (+0.01) | 1.88 (-0.01) | 0.19 (-0.01) | 19 | 4.14 | -47 | 10.24 | -57 | 12.42 | 459 | 135.5 | 136.0 | 138.0 | 135.5 |
| 2024-09-27 | 13.79 (-0.07) | 1.89 (+0.01) | 0.2 (0.0) | -303 | 25.66 | 35 | 2.96 | 8 | 0.68 | 1181 | 136.0 | 139.5 | 140.0 | 135.5 |
| 2024-09-26 | 13.86 (-0.04) | 1.88 (0.0) | 0.2 (+0.02) | -133 | 9.29 | -16 | 1.12 | 83 | 5.8 | 1431 | 139.0 | 144.0 | 144.0 | 138.5 |
| 2024-09-25 | 13.9 (-0.03) | 1.88 (-0.01) | 0.18 (0.0) | -147 | 6.01 | -19 | 0.78 | 16 | 0.65 | 2444 | 144.0 | 144.0 | 148.5 | 141.5 |
| 2024-09-24 | 13.93 (-0.14) | 1.89 (0.0) | 0.18 (0.0) | -471 | 33.36 | 11 | 0.78 | -2 | 0.14 | 1412 | 144.0 | 142.5 | 144.0 | 141.5 |
| 2024-09-23 | 14.07 (+0.01) | 1.89 (0.0) | 0.18 (0.0) | 40 | 4.65 | -36 | 4.19 | 6 | 0.7 | 860 | 142.0 | 140.5 | 143.5 | 140.5 |
| 2024-09-20 | 14.06 (-0.02) | 1.89 (+0.02) | 0.18 (0.0) | -146 | 7.38 | 94 | 4.75 | -4 | 0.2 | 1979 | 138.5 | 139.0 | 144.0 | 138.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 14.08 (-0.18) | 1.87 (+0.05) | 0.18 (+0.01) | -734 | 50.87 | 204 | 14.14 | 17 | 1.18 | 1443 | 137.0 | 138.0 | 141.5 | 137.0 |
| 2024-09-18 | 14.26 (-0.24) | 1.82 (+0.05) | 0.17 (0.0) | -984 | 33.04 | 192 | 6.45 | -7 | 0.24 | 2978 | 137.5 | 144.0 | 146.0 | 136.5 |
| 2024-09-16 | 14.5 (-0.13) | 1.77 (+0.27) | 0.17 (0.0) | -603 | 21.14 | 1085 | 38.03 | 22 | 0.77 | 2853 | 143.5 | 132.0 | 143.5 | 132.0 |
| 2024-09-13 | 14.63 (-0.02) | 1.5 (+0.05) | 0.17 (0.0) | -101 | 15.28 | 209 | 31.62 | 4 | 0.61 | 661 | 130.5 | 129.0 | 132.5 | 128.0 |
| 2024-09-12 | 14.65 (+0.02) | 1.45 (+0.05) | 0.17 (+0.01) | 99 | 15.62 | 207 | 32.65 | 16 | 2.52 | 634 | 129.0 | 126.0 | 130.0 | 125.0 |
| 2024-09-11 | 14.63 (-0.05) | 1.4 (+0.04) | 0.16 (0.0) | -195 | 41.49 | 135 | 28.72 | 15 | 3.19 | 470 | 123.5 | 123.5 | 125.0 | 122.5 |
| 2024-09-10 | 14.68 (+0.01) | 1.36 (-0.01) | 0.16 (-0.01) | 27 | 10.34 | -11 | 4.21 | -19 | 7.28 | 261 | 124.0 | 125.5 | 126.0 | 123.0 |
| 2024-09-09 | 14.67 (-0.02) | 1.37 (0.0) | 0.17 (0.0) | -87 | 16.67 | -32 | 6.13 | -13 | 2.49 | 522 | 125.0 | 121.5 | 125.0 | 121.5 |
| 2024-09-06 | 14.69 (-0.01) | 1.37 (-0.01) | 0.17 (0.0) | -17 | 9.66 | -33 | 18.75 | 2 | 1.14 | 176 | 126.0 | 125.0 | 126.5 | 124.5 |
| 2024-09-05 | 14.7 (-0.02) | 1.38 (-0.02) | 0.17 (0.0) | -78 | 16.49 | -61 | 12.9 | -7 | 1.48 | 473 | 125.0 | 127.0 | 128.5 | 124.0 |
| 2024-09-04 | 14.72 (-0.13) | 1.4 (+0.04) | 0.17 (-0.02) | -513 | 53.05 | 141 | 14.58 | -65 | 6.72 | 967 | 125.0 | 126.0 | 128.0 | 121.5 |
| 2024-09-03 | 14.85 (-0.05) | 1.36 (0.0) | 0.19 (0.0) | -220 | 24.72 | 19 | 2.13 | 2 | 0.22 | 890 | 129.0 | 128.5 | 130.5 | 128.5 |
| 2024-09-02 | 14.9 (-0.05) | 1.36 (+0.04) | 0.19 (0.0) | -170 | 36.32 | 168 | 35.9 | -2 | 0.43 | 468 | 128.5 | 128.0 | 130.0 | 127.5 |
| 2024-08-30 | 14.95 (-0.04) | 1.32 (+0.02) | 0.19 (0.0) | -165 | 25.66 | 69 | 10.73 | 4 | 0.62 | 643 | 128.0 | 127.0 | 128.5 | 126.5 |
| 2024-08-29 | 14.99 (-0.01) | 1.3 (0.0) | 0.19 (+0.01) | -20 | 6.31 | 10 | 3.15 | 6 | 1.89 | 317 | 127.0 | 126.5 | 128.0 | 125.0 |
| 2024-08-28 | 15.0 (-0.03) | 1.3 (+0.01) | 0.18 (0.0) | -122 | 36.86 | 9 | 2.72 | -2 | 0.6 | 331 | 127.0 | 128.0 | 128.0 | 127.0 |
| 2024-08-27 | 15.03 (-0.05) | 1.29 (0.0) | 0.18 (0.0) | -193 | 22.55 | 16 | 1.87 | 3 | 0.35 | 856 | 128.0 | 125.0 | 128.5 | 125.0 |
| 2024-08-26 | 15.08 (-0.09) | 1.29 (0.0) | 0.18 (0.0) | -382 | 55.44 | -1 | 0.15 | 0 | 0.0 | 689 | 125.0 | 126.5 | 127.5 | 124.5 |
| 2024-08-23 | 15.17 (-0.01) | 1.29 (-0.02) | 0.18 (0.0) | 2 | 0.37 | -79 | 14.47 | -5 | 0.92 | 546 | 126.0 | 126.5 | 126.5 | 123.5 |
| 2024-08-22 | 15.18 (-0.08) | 1.31 (0.0) | 0.18 (-0.01) | -293 | 39.92 | -2 | 0.27 | -2 | 0.27 | 734 | 126.0 | 127.5 | 127.5 | 125.5 |
| 2024-08-21 | 15.26 (0.0) | 1.31 (0.0) | 0.19 (0.0) | 0 | 0.0 | -1 | 0.25 | -2 | 0.49 | 407 | 126.5 | 127.0 | 128.5 | 126.0 |
| 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 | 15.26 (-0.06) | 1.31 (0.0) | 0.19 (0.0) | -171 | 34.2 | 0 | 0.0 | -4 | 0.8 | 500 | 127.0 | 129.0 | 129.5 | 127.0 |
| 2024-08-19 | 15.32 (0.0) | 1.31 (0.0) | 0.19 (0.0) | 1 | 0.33 | -7 | 2.32 | -7 | 2.32 | 302 | 127.5 | 129.0 | 129.5 | 127.5 |
| 2024-08-16 | 15.32 (-0.03) | 1.31 (0.0) | 0.19 (0.0) | -60 | 6.43 | -3 | 0.32 | 5 | 0.54 | 933 | 128.0 | 129.5 | 130.0 | 127.5 |
| 2024-08-15 | 15.35 (-0.01) | 1.31 (0.0) | 0.19 (0.0) | -67 | 24.72 | 14 | 5.17 | -10 | 3.69 | 271 | 127.5 | 130.0 | 130.0 | 127.5 |
| 2024-08-14 | 15.36 (-0.03) | 1.31 (+0.01) | 0.19 (0.0) | -39 | 7.07 | 31 | 5.62 | -12 | 2.17 | 552 | 129.5 | 130.0 | 130.5 | 128.0 |
| 2024-08-13 | 15.39 (+0.07) | 1.3 (-0.06) | 0.19 (0.0) | 312 | 35.49 | -234 | 26.62 | 2 | 0.23 | 879 | 128.5 | 129.5 | 130.5 | 127.0 |
| 2024-08-12 | 15.32 (+0.06) | 1.36 (-0.07) | 0.19 (0.0) | 337 | 37.87 | -266 | 29.89 | -5 | 0.56 | 890 | 129.0 | 130.0 | 130.5 | 127.0 |
| 2024-08-09 | 15.26 (0.0) | 1.43 (+0.01) | 0.19 (-0.01) | 31 | 4.42 | 28 | 3.99 | -9 | 1.28 | 702 | 128.5 | 128.0 | 129.5 | 127.0 |
| 2024-08-08 | 15.26 (+0.13) | 1.42 (-0.08) | 0.2 (0.0) | 508 | 30.53 | -336 | 20.19 | -15 | 0.9 | 1664 | 126.5 | 127.5 | 131.5 | 125.5 |
| 2024-08-07 | 15.13 (-0.1) | 1.5 (0.0) | 0.2 (0.0) | -521 | 31.22 | 13 | 0.78 | 7 | 0.42 | 1669 | 126.0 | 126.0 | 128.0 | 121.5 |
| 2024-08-06 | 15.23 (-0.02) | 1.5 (+0.02) | 0.2 (0.0) | -197 | 9.58 | 98 | 4.77 | -3 | 0.15 | 2056 | 129.5 | 123.0 | 132.0 | 116.5 |
| 2024-08-05 | 15.25 (-0.07) | 1.48 (+0.03) | 0.2 (-0.01) | -331 | 34.92 | 115 | 12.13 | -37 | 3.9 | 948 | 122.5 | 130.0 | 130.0 | 120.5 |
| 2024-08-02 | 15.32 (-0.05) | 1.45 (+0.01) | 0.21 (-0.01) | -211 | 43.96 | 34 | 7.08 | -41 | 8.54 | 480 | 133.5 | 134.5 | 136.0 | 133.5 |
| 2024-08-01 | 15.37 (+0.02) | 1.44 (0.0) | 0.22 (0.0) | 74 | 24.03 | 1 | 0.32 | -7 | 2.27 | 308 | 138.0 | 136.0 | 138.0 | 135.0 |
| 2024-07-31 | 15.35 (-0.04) | 1.44 (+0.02) | 0.22 (0.0) | -198 | 32.89 | 75 | 12.46 | -1 | 0.17 | 602 | 133.5 | 134.0 | 135.5 | 133.0 |
| 2024-07-30 | 15.39 (-0.08) | 1.42 (+0.01) | 0.22 (0.0) | -333 | 32.14 | 38 | 3.67 | 10 | 0.97 | 1036 | 134.5 | 137.0 | 137.0 | 130.5 |
| 2024-07-29 | 15.47 (+0.01) | 1.41 (0.0) | 0.22 (0.0) | 20 | 1.89 | 18 | 1.7 | 3 | 0.28 | 1056 | 134.5 | 135.5 | 139.0 | 134.5 |
| 2024-07-26 | 15.46 (-0.08) | 1.41 (+0.01) | 0.22 (0.0) | -315 | 21.6 | 15 | 1.03 | -23 | 1.58 | 1458 | 134.0 | 138.5 | 138.5 | 131.0 |
| 2024-07-23 | 15.54 (+0.02) | 1.4 (0.0) | 0.22 (0.0) | 87 | 10.61 | 22 | 2.68 | 2 | 0.24 | 820 | 140.5 | 139.0 | 142.0 | 138.0 |
| 2024-07-22 | 15.52 (+0.05) | 1.4 (-0.08) | 0.22 (0.0) | 217 | 18.33 | -200 | 16.89 | 22 | 1.86 | 1184 | 137.5 | 140.5 | 140.5 | 135.5 |
| 2024-07-19 | 15.47 (-0.02) | 1.48 (-0.06) | 0.22 (0.0) | 7 | 0.61 | -231 | 20.16 | -8 | 0.7 | 1146 | 138.5 | 143.0 | 143.0 | 138.5 |
| 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 | 15.49 (+0.1) | 1.54 (-0.06) | 0.22 (0.0) | 382 | 24.07 | -249 | 15.69 | 3 | 0.19 | 1587 | 142.0 | 140.5 | 143.5 | 139.0 |
| 2024-07-17 | 15.39 (+0.04) | 1.6 (-0.07) | 0.22 (0.0) | 155 | 19.87 | -289 | 37.05 | -29 | 3.72 | 780 | 140.5 | 139.0 | 141.5 | 139.0 |
| 2024-07-16 | 15.35 (+0.05) | 1.67 (-0.08) | 0.22 (0.0) | 226 | 19.25 | -296 | 25.21 | 25 | 2.13 | 1174 | 140.0 | 137.5 | 142.0 | 137.5 |
| 2024-07-15 | 15.3 (-0.02) | 1.75 (+0.02) | 0.22 (0.0) | -126 | 25.56 | 45 | 9.13 | 6 | 1.22 | 493 | 136.5 | 137.0 | 138.5 | 136.0 |
| 2024-07-12 | 15.32 (-0.06) | 1.73 (+0.02) | 0.22 (-0.02) | -255 | 38.4 | 76 | 11.45 | -105 | 15.81 | 664 | 136.0 | 138.0 | 138.0 | 136.0 |
| 2024-07-11 | 15.38 (-0.02) | 1.71 (+0.01) | 0.24 (-0.02) | -72 | 12.02 | 57 | 9.52 | -71 | 11.85 | 599 | 139.0 | 139.5 | 141.5 | 138.5 |
| 2024-07-10 | 15.4 (-0.03) | 1.7 (+0.01) | 0.26 (0.0) | -102 | 25.82 | 32 | 8.1 | 4 | 1.01 | 395 | 139.0 | 140.5 | 141.0 | 139.0 |
| 2024-07-09 | 15.43 (-0.01) | 1.69 (+0.02) | 0.26 (+0.01) | -42 | 6.33 | 106 | 15.99 | 21 | 3.17 | 663 | 140.5 | 140.0 | 142.5 | 139.5 |
| 2024-07-08 | 15.44 (-0.09) | 1.67 (+0.01) | 0.25 (-0.01) | -383 | 49.04 | 26 | 3.33 | -21 | 2.69 | 781 | 140.0 | 143.0 | 143.0 | 138.5 |
| 2024-07-05 | 15.53 (-0.07) | 1.66 (0.0) | 0.26 (+0.02) | -288 | 22.09 | 13 | 1.0 | 62 | 4.75 | 1304 | 142.5 | 139.5 | 144.0 | 139.0 |
| 2024-07-04 | 15.6 (-0.03) | 1.66 (+0.04) | 0.24 (0.0) | -112 | 26.29 | 140 | 32.86 | 18 | 4.23 | 426 | 137.5 | 137.5 | 138.5 | 136.5 |
| 2024-07-03 | 15.63 (-0.07) | 1.62 (0.0) | 0.24 (+0.02) | -285 | 24.09 | 13 | 1.1 | 76 | 6.42 | 1183 | 135.5 | 137.5 | 138.5 | 134.5 |
| 2024-07-02 | 15.7 (-0.08) | 1.62 (+0.05) | 0.22 (-0.01) | -304 | 51.18 | 200 | 33.67 | -32 | 5.39 | 594 | 136.5 | 136.5 | 137.5 | 136.0 |
| 2024-07-01 | 15.78 (-0.03) | 1.57 (+0.02) | 0.23 (0.0) | -228 | 56.16 | 61 | 15.02 | 11 | 2.71 | 406 | 136.0 | 138.5 | 139.0 | 136.0 |
| 2024-06-28 | 15.81 (0.0) | 1.55 (-0.04) | 0.23 (-0.01) | 37 | 4.06 | -148 | 16.25 | -43 | 4.72 | 911 | 136.5 | 138.5 | 139.5 | 136.5 |
| 2024-06-27 | 15.81 (+0.01) | 1.59 (-0.1) | 0.24 (0.0) | 27 | 3.06 | -398 | 45.12 | -14 | 1.59 | 882 | 137.0 | 141.0 | 142.5 | 137.0 |
| 2024-06-26 | 15.8 (-0.02) | 1.69 (0.0) | 0.24 (0.0) | -75 | 7.55 | 6 | 0.6 | -7 | 0.7 | 994 | 141.0 | 143.0 | 144.5 | 140.5 |
| 2024-06-25 | 15.82 (+0.04) | 1.69 (+0.01) | 0.24 (0.0) | 151 | 9.56 | 47 | 2.97 | -9 | 0.57 | 1580 | 142.5 | 138.5 | 144.0 | 136.0 |
| 2024-06-24 | 15.78 (+0.14) | 1.68 (-0.17) | 0.24 (-0.01) | 593 | 21.28 | -693 | 24.87 | -8 | 0.29 | 2786 | 136.5 | 142.5 | 143.0 | 136.5 |
| 2024-06-21 | 15.64 (+0.05) | 1.85 (-0.16) | 0.25 (0.0) | 500 | 31.41 | -611 | 38.38 | -5 | 0.31 | 1592 | 141.0 | 145.0 | 145.5 | 141.0 |
| 2024-06-20 | 15.59 (+0.19) | 2.01 (-0.11) | 0.25 (0.0) | 786 | 46.48 | -456 | 26.97 | 11 | 0.65 | 1691 | 144.5 | 139.5 | 146.0 | 139.5 |
| 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 | 15.4 (+0.13) | 2.12 (-0.15) | 0.25 (+0.01) | 473 | 31.12 | -597 | 39.28 | 18 | 1.18 | 1520 | 138.5 | 138.0 | 140.0 | 136.0 |
| 2024-06-18 | 15.27 (-0.01) | 2.27 (-0.01) | 0.24 (0.0) | -96 | 8.29 | -12 | 1.04 | -5 | 0.43 | 1158 | 136.5 | 139.0 | 140.0 | 136.0 |
| 2024-06-17 | 15.28 (-0.08) | 2.28 (-0.04) | 0.24 (0.0) | -262 | 31.34 | -180 | 21.53 | 8 | 0.96 | 836 | 138.0 | 140.0 | 144.0 | 138.0 |
| 2024-06-14 | 15.36 (-0.01) | 2.32 (-0.03) | 0.24 (0.0) | -51 | 6.46 | -124 | 15.7 | 13 | 1.65 | 790 | 140.0 | 140.0 | 142.5 | 138.5 |
| 2024-06-13 | 15.37 (-0.08) | 2.35 (0.0) | 0.24 (+0.01) | -242 | 24.59 | -6 | 0.61 | 15 | 1.52 | 984 | 140.0 | 140.0 | 143.0 | 138.5 |
| 2024-06-12 | 15.45 (-0.11) | 2.35 (-0.04) | 0.23 (-0.01) | -506 | 41.65 | -144 | 11.85 | -8 | 0.66 | 1215 | 140.0 | 146.5 | 149.0 | 140.0 |
| 2024-06-11 | 15.56 (-0.06) | 2.39 (+0.07) | 0.24 (+0.01) | -244 | 25.87 | 272 | 28.84 | 4 | 0.42 | 943 | 147.0 | 148.5 | 151.0 | 145.5 |
| 2024-06-07 | 15.62 (-0.01) | 2.32 (+0.06) | 0.23 (-0.01) | -41 | 4.53 | 237 | 26.19 | -12 | 1.33 | 905 | 148.5 | 148.0 | 150.5 | 146.0 |
| 2024-06-06 | 15.63 (-0.01) | 2.26 (+0.04) | 0.24 (0.0) | -60 | 6.23 | 175 | 18.17 | 3 | 0.31 | 963 | 147.5 | 144.0 | 149.5 | 144.0 |
| 2024-06-05 | 15.64 (-0.05) | 2.22 (-0.01) | 0.24 (+0.01) | -171 | 11.12 | -31 | 2.02 | 32 | 2.08 | 1538 | 144.0 | 150.5 | 150.5 | 144.0 |
| 2024-06-04 | 15.69 (+0.01) | 2.23 (0.0) | 0.23 (+0.01) | 60 | 3.67 | -29 | 1.77 | 53 | 3.24 | 1635 | 147.5 | 146.5 | 150.0 | 146.5 |
| 2024-06-03 | 15.68 (+0.05) | 2.23 (-0.01) | 0.22 (-0.01) | 100 | 9.85 | -30 | 2.96 | -67 | 6.6 | 1015 | 155.5 | 153.0 | 156.5 | 152.0 |
| 2024-05-31 | 15.63 (-0.02) | 2.24 (+0.02) | 0.23 (0.0) | -37 | 3.29 | 106 | 9.42 | 8 | 0.71 | 1125 | 154.5 | 153.5 | 156.5 | 153.0 |
| 2024-05-30 | 15.65 (-0.06) | 2.22 (0.0) | 0.23 (0.0) | -200 | 30.82 | -22 | 3.39 | -3 | 0.46 | 649 | 153.0 | 155.5 | 155.5 | 152.0 |
| 2024-05-29 | 15.71 (-0.01) | 2.22 (0.0) | 0.23 (+0.01) | -62 | 11.97 | -2 | 0.39 | 55 | 10.62 | 518 | 155.0 | 155.0 | 156.5 | 154.5 |
| 2024-05-28 | 15.72 (-0.09) | 2.22 (0.0) | 0.22 (0.0) | -377 | 48.71 | 21 | 2.71 | 2 | 0.26 | 774 | 154.0 | 158.0 | 160.0 | 153.5 |
| 2024-05-27 | 15.81 (-0.04) | 2.22 (0.0) | 0.22 (0.0) | -128 | 21.44 | -12 | 2.01 | -1 | 0.17 | 597 | 157.5 | 157.0 | 160.5 | 157.0 |
| 2024-05-24 | 15.85 (-0.04) | 2.22 (+0.01) | 0.22 (0.0) | -203 | 36.71 | 34 | 6.15 | -7 | 1.27 | 553 | 156.5 | 155.0 | 158.0 | 154.0 |
| 2024-05-23 | 15.89 (-0.05) | 2.21 (+0.05) | 0.22 (0.0) | -220 | 38.66 | 216 | 37.96 | -12 | 2.11 | 569 | 155.0 | 153.0 | 157.0 | 152.5 |
| 2024-05-22 | 15.94 (-0.08) | 2.16 (+0.02) | 0.22 (0.0) | -305 | 38.27 | 53 | 6.65 | -2 | 0.25 | 797 | 153.5 | 153.5 | 155.5 | 152.5 |
| 2024-05-21 | 16.02 (-0.05) | 2.14 (0.0) | 0.22 (0.0) | -186 | 35.91 | 9 | 1.74 | -2 | 0.39 | 518 | 152.0 | 150.5 | 153.5 | 150.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 16.07 (-0.02) | 2.14 (+0.04) | 0.22 (0.0) | 55 | 8.83 | 151 | 24.24 | 16 | 2.57 | 623 | 152.0 | 150.0 | 153.0 | 148.5 |
| 2024-05-17 | 16.09 (-0.03) | 2.1 (0.0) | 0.22 (0.0) | -144 | 26.72 | -2 | 0.37 | -6 | 1.11 | 539 | 150.5 | 153.0 | 153.0 | 150.0 |
| 2024-05-16 | 16.12 (+0.03) | 2.1 (+0.01) | 0.22 (0.0) | 149 | 15.72 | 51 | 5.38 | -12 | 1.27 | 948 | 152.5 | 154.0 | 155.0 | 152.0 |
| 2024-05-15 | 16.09 (-0.06) | 2.09 (+0.02) | 0.22 (0.0) | -257 | 33.91 | 99 | 13.06 | 15 | 1.98 | 758 | 153.5 | 155.5 | 155.5 | 152.0 |
| 2024-05-14 | 16.15 (-0.05) | 2.07 (+0.05) | 0.22 (0.0) | -258 | 33.2 | 172 | 22.14 | 4 | 0.51 | 777 | 155.5 | 153.0 | 158.0 | 151.5 |
| 2024-05-13 | 16.2 (-0.01) | 2.02 (+0.01) | 0.22 (0.0) | -28 | 7.93 | 39 | 11.05 | -15 | 4.25 | 353 | 152.0 | 152.0 | 154.5 | 152.0 |
| 2024-05-10 | 16.21 (-0.01) | 2.01 (0.0) | 0.22 (-0.01) | -79 | 13.34 | 10 | 1.69 | -20 | 3.38 | 592 | 153.5 | 159.5 | 159.5 | 153.5 |
| 2024-05-09 | 16.22 (+0.01) | 2.01 (0.0) | 0.23 (+0.01) | 38 | 6.93 | -8 | 1.46 | 26 | 4.74 | 548 | 159.0 | 160.5 | 160.5 | 158.0 |
| 2024-05-08 | 16.21 (-0.01) | 2.01 (0.0) | 0.22 (0.0) | 13 | 2.43 | -2 | 0.37 | 7 | 1.31 | 536 | 159.0 | 157.0 | 161.5 | 157.0 |
| 2024-05-07 | 16.22 (-0.02) | 2.01 (0.0) | 0.22 (0.0) | -69 | 11.6 | 25 | 4.2 | 0 | 0.0 | 595 | 157.0 | 158.5 | 159.5 | 155.5 |
| 2024-05-06 | 16.24 (-0.02) | 2.01 (+0.01) | 0.22 (+0.01) | -105 | 12.3 | 28 | 3.28 | 18 | 2.11 | 854 | 158.0 | 159.0 | 163.5 | 157.0 |
| 2024-05-03 | 16.26 (-0.34) | 2.0 (0.0) | 0.21 (0.0) | -1399 | 58.86 | 13 | 0.55 | 16 | 0.67 | 2377 | 159.0 | 174.5 | 174.5 | 158.0 |
| 2024-05-02 | 16.6 (+0.03) | 2.0 (+0.01) | 0.21 (0.0) | 83 | 14.77 | 28 | 4.98 | -3 | 0.53 | 562 | 172.5 | 172.5 | 172.5 | 168.0 |
| 2024-04-30 | 16.57 (+0.07) | 1.99 (0.0) | 0.21 (0.0) | 316 | 51.89 | -10 | 1.64 | -2 | 0.33 | 609 | 173.5 | 174.0 | 176.0 | 172.0 |
| 2024-04-29 | 16.5 (0.0) | 1.99 (+0.01) | 0.21 (0.0) | 9 | 2.69 | 60 | 17.96 | 1 | 0.3 | 334 | 173.0 | 170.5 | 174.0 | 170.5 |
| 2024-04-26 | 16.5 (0.0) | 1.98 (+0.02) | 0.21 (0.0) | -16 | 3.53 | 79 | 17.44 | 2 | 0.44 | 453 | 168.0 | 166.5 | 171.5 | 166.5 |
| 2024-04-25 | 16.5 (-0.01) | 1.96 (0.0) | 0.21 (-0.01) | -39 | 7.36 | -12 | 2.26 | -21 | 3.96 | 530 | 165.5 | 170.0 | 170.0 | 164.0 |
| 2024-04-24 | 16.51 (-0.05) | 1.96 (+0.09) | 0.22 (+0.01) | -242 | 29.84 | 342 | 42.17 | 25 | 3.08 | 811 | 169.0 | 166.5 | 172.0 | 166.5 |
| 2024-04-23 | 16.56 (-0.1) | 1.87 (+0.08) | 0.21 (0.0) | -382 | 29.87 | 346 | 27.05 | 6 | 0.47 | 1279 | 162.0 | 166.5 | 167.0 | 161.0 |
| 2024-04-22 | 16.66 (-0.02) | 1.79 (+0.02) | 0.21 (0.0) | -94 | 8.08 | 234 | 20.1 | 5 | 0.43 | 1164 | 164.5 | 171.0 | 173.0 | 164.5 |
| 2024-04-19 | 16.68 (-0.14) | 1.77 (+0.06) | 0.21 (-0.01) | -542 | 40.6 | 246 | 18.43 | -66 | 4.94 | 1335 | 168.0 | 180.0 | 180.0 | 166.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 16.82 (-0.03) | 1.71 (+0.06) | 0.22 (+0.01) | -151 | 10.29 | 244 | 16.63 | 44 | 3.0 | 1467 | 180.0 | 170.5 | 180.5 | 169.0 |
| 2024-04-17 | 16.85 (-0.02) | 1.65 (0.0) | 0.21 (-0.01) | -74 | 19.73 | -12 | 3.2 | -11 | 2.93 | 375 | 170.5 | 170.5 | 171.0 | 166.0 |
| 2024-04-16 | 16.87 (0.0) | 1.65 (+0.01) | 0.22 (0.0) | -6 | 1.32 | 29 | 6.39 | -13 | 2.86 | 454 | 172.0 | 172.5 | 174.5 | 170.0 |
| 2024-04-15 | 16.87 (+0.01) | 1.64 (-0.01) | 0.22 (0.0) | 15 | 4.45 | -10 | 2.97 | -1 | 0.3 | 337 | 173.5 | 178.5 | 178.5 | 172.5 |
| 2024-04-12 | 16.86 (+0.06) | 1.65 (0.0) | 0.22 (0.0) | 256 | 48.85 | -2 | 0.38 | -12 | 2.29 | 524 | 178.5 | 173.0 | 179.5 | 173.0 |
| 2024-04-11 | 16.8 (0.0) | 1.65 (0.0) | 0.22 (0.0) | 27 | 10.67 | -1 | 0.4 | -11 | 4.35 | 253 | 174.0 | 172.0 | 176.0 | 171.5 |
| 2024-04-10 | 16.8 (+0.03) | 1.65 (0.0) | 0.22 (-0.01) | 104 | 18.21 | -8 | 1.4 | -4 | 0.7 | 571 | 175.0 | 178.5 | 179.5 | 175.0 |
| 2024-04-09 | 16.77 (0.0) | 1.65 (0.0) | 0.23 (0.0) | 11 | 2.17 | -7 | 1.38 | -18 | 3.55 | 507 | 178.5 | 182.0 | 182.0 | 176.5 |
| 2024-04-08 | 16.77 (-0.01) | 1.65 (0.0) | 0.23 (0.0) | -37 | 5.55 | 0 | 0.0 | 14 | 2.1 | 667 | 180.0 | 179.0 | 182.5 | 175.0 |
| 2024-04-03 | 16.78 (-0.04) | 1.65 (+0.02) | 0.23 (-0.01) | -190 | 28.92 | 75 | 11.42 | -44 | 6.7 | 657 | 177.0 | 182.5 | 182.5 | 177.0 |
| 2024-04-02 | 16.82 (+0.04) | 1.63 (0.0) | 0.24 (+0.02) | 167 | 10.35 | 19 | 1.18 | 52 | 3.22 | 1614 | 184.0 | 176.5 | 184.5 | 176.5 |
| 2024-04-01 | 16.78 (+0.02) | 1.63 (0.0) | 0.22 (-0.01) | 111 | 29.21 | 1 | 0.26 | -5 | 1.32 | 380 | 175.5 | 170.5 | 175.5 | 169.0 |
| 2024-03-29 | 16.76 (-0.05) | 1.63 (+0.01) | 0.23 (0.0) | -217 | 41.65 | 15 | 2.88 | 1 | 0.19 | 521 | 170.5 | 175.0 | 175.0 | 170.0 |
| 2024-03-28 | 16.81 (-0.01) | 1.62 (0.0) | 0.23 (0.0) | -54 | 11.95 | -2 | 0.44 | -12 | 2.65 | 452 | 177.0 | 179.0 | 179.0 | 175.0 |
| 2024-03-27 | 16.82 (-0.01) | 1.62 (-0.01) | 0.23 (0.0) | -24 | 8.73 | -10 | 3.64 | 9 | 3.27 | 275 | 178.0 | 176.5 | 178.5 | 175.5 |
| 2024-03-26 | 16.83 (+0.05) | 1.63 (-0.02) | 0.23 (+0.01) | 180 | 22.17 | -106 | 13.05 | 10 | 1.23 | 812 | 176.5 | 180.0 | 181.0 | 174.5 |
| 2024-03-25 | 16.78 (+0.06) | 1.65 (-0.08) | 0.22 (0.0) | 243 | 26.53 | -323 | 35.26 | 1 | 0.11 | 916 | 178.5 | 185.0 | 185.0 | 178.0 |
| 2024-03-22 | 16.72 (+0.07) | 1.73 (-0.03) | 0.22 (-0.01) | 283 | 49.13 | -95 | 16.49 | -8 | 1.39 | 576 | 184.5 | 185.5 | 186.5 | 183.5 |
| 2024-03-21 | 16.65 (+0.09) | 1.76 (+0.01) | 0.23 (0.0) | 329 | 31.85 | 17 | 1.65 | -4 | 0.39 | 1033 | 183.5 | 184.5 | 186.0 | 182.5 |
| 2024-03-20 | 16.56 (+0.1) | 1.75 (-0.01) | 0.23 (0.0) | 403 | 30.01 | -32 | 2.38 | 6 | 0.45 | 1343 | 184.0 | 179.0 | 185.0 | 178.5 |
| 2024-03-19 | 16.46 (+0.1) | 1.76 (-0.18) | 0.23 (+0.01) | 398 | 24.83 | -694 | 43.29 | 6 | 0.37 | 1603 | 178.5 | 180.5 | 186.0 | 177.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 16.36 (+0.08) | 1.94 (-0.01) | 0.22 (0.0) | 350 | 11.54 | -43 | 1.42 | 2 | 0.07 | 3034 | 179.0 | 188.0 | 196.0 | 173.0 |
| 2024-03-15 | 16.28 (+0.06) | 1.95 (+0.01) | 0.22 (-0.01) | 239 | 29.8 | 18 | 2.24 | -20 | 2.49 | 802 | 179.0 | 173.5 | 181.0 | 172.5 |
| 2024-03-14 | 16.22 (-0.01) | 1.94 (-0.02) | 0.23 (0.0) | 42 | 3.02 | -68 | 4.89 | -20 | 1.44 | 1392 | 174.0 | 180.0 | 180.5 | 171.0 |
| 2024-03-13 | 16.23 (+0.27) | 1.96 (0.0) | 0.23 (0.0) | 1040 | 35.04 | -2 | 0.07 | 3 | 0.1 | 2968 | 179.5 | 166.0 | 180.5 | 166.0 |
| 2024-03-12 | 15.96 (-0.04) | 1.96 (0.0) | 0.23 (0.0) | -157 | 28.91 | -10 | 1.84 | 13 | 2.39 | 543 | 164.5 | 167.0 | 168.0 | 163.5 |
| 2024-03-11 | 16.0 (-0.02) | 1.96 (0.0) | 0.23 (0.0) | -61 | 31.28 | 13 | 6.67 | 5 | 2.56 | 195 | 166.5 | 166.0 | 169.0 | 165.0 |
| 2024-03-08 | 16.02 (0.0) | 1.96 (-0.01) | 0.23 (0.0) | 1 | 0.17 | -30 | 5.11 | 2 | 0.34 | 587 | 166.5 | 169.5 | 171.0 | 165.5 |
| 2024-03-07 | 16.02 (-0.05) | 1.97 (0.0) | 0.23 (0.0) | -184 | 33.27 | -1 | 0.18 | -10 | 1.81 | 553 | 170.0 | 173.0 | 173.5 | 169.5 |
| 2024-03-06 | 16.07 (-0.04) | 1.97 (+0.02) | 0.23 (0.0) | -127 | 12.21 | 46 | 4.42 | 8 | 0.77 | 1040 | 175.0 | 169.0 | 176.0 | 168.0 |
| 2024-03-05 | 16.11 (+0.11) | 1.95 (+0.02) | 0.23 (0.0) | 454 | 36.23 | 115 | 9.18 | -7 | 0.56 | 1253 | 169.5 | 169.5 | 169.5 | 162.5 |
| 2024-03-04 | 16.0 (+0.07) | 1.93 (+0.01) | 0.23 (0.0) | 275 | 38.35 | 29 | 4.04 | 6 | 0.84 | 717 | 167.5 | 169.0 | 173.5 | 166.5 |
| 2024-03-01 | 15.93 (+0.03) | 1.92 (0.0) | 0.23 (0.0) | 110 | 31.34 | -19 | 5.41 | -2 | 0.57 | 351 | 169.0 | 172.0 | 173.5 | 168.5 |
| 2024-02-29 | 15.9 (-0.06) | 1.92 (+0.06) | 0.23 (0.0) | -257 | 23.84 | 239 | 22.17 | 3 | 0.28 | 1078 | 169.5 | 169.0 | 171.5 | 163.5 |
| 2024-02-27 | 15.96 (-0.02) | 1.86 (+0.05) | 0.23 (0.0) | -134 | 16.73 | 211 | 26.34 | -8 | 1.0 | 801 | 170.5 | 167.0 | 172.0 | 165.0 |
| 2024-02-26 | 15.98 (-0.03) | 1.81 (+0.06) | 0.23 (0.0) | -135 | 15.98 | 253 | 29.94 | 16 | 1.89 | 845 | 167.0 | 160.0 | 170.5 | 158.0 |
| 2024-02-23 | 16.01 (+0.01) | 1.75 (0.0) | 0.23 (+0.01) | 25 | 4.23 | -13 | 2.2 | 23 | 3.89 | 591 | 160.0 | 160.0 | 165.5 | 158.0 |
| 2024-02-22 | 16.0 (-0.03) | 1.75 (+0.02) | 0.22 (0.0) | -101 | 14.47 | 100 | 14.33 | 5 | 0.72 | 698 | 159.0 | 157.0 | 160.0 | 154.5 |
| 2024-02-21 | 16.03 (0.0) | 1.73 (0.0) | 0.22 (+0.01) | 36 | 3.63 | -4 | 0.4 | 47 | 4.74 | 992 | 156.0 | 152.0 | 159.5 | 152.0 |
| 2024-02-20 | 16.03 (+0.02) | 1.73 (0.0) | 0.21 (0.0) | 62 | 10.6 | -19 | 3.25 | 9 | 1.54 | 585 | 152.5 | 149.0 | 154.5 | 149.0 |
| 2024-02-19 | 16.01 (-0.02) | 1.73 (0.0) | 0.21 (+0.01) | -82 | 34.6 | 11 | 4.64 | 12 | 5.06 | 237 | 150.0 | 151.0 | 151.0 | 148.5 |
| 2024-02-16 | 16.03 (-0.02) | 1.73 (0.0) | 0.2 (0.0) | -73 | 22.96 | 7 | 2.2 | 4 | 1.26 | 318 | 149.0 | 150.0 | 151.5 | 148.5 |
| 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 | 16.05 (-0.01) | 1.73 (+0.01) | 0.2 (0.0) | -72 | 19.46 | 21 | 5.68 | 1 | 0.27 | 370 | 150.0 | 146.5 | 150.0 | 145.0 |
| 2024-02-05 | 16.06 (+0.01) | 1.72 (0.0) | 0.2 (0.0) | 62 | 21.53 | 7 | 2.43 | 10 | 3.47 | 288 | 147.0 | 148.0 | 148.5 | 145.5 |
| 2024-02-02 | 16.05 (-0.02) | 1.72 (0.0) | 0.2 (0.0) | 14 | 5.38 | 12 | 4.62 | 5 | 1.92 | 260 | 149.0 | 149.0 | 150.5 | 148.0 |
| 2024-02-01 | 16.07 (0.0) | 1.72 (0.0) | 0.2 (0.0) | -14 | 8.48 | 0 | 0.0 | 1 | 0.61 | 165 | 146.0 | 147.0 | 148.0 | 145.0 |
| 2024-01-31 | 16.07 (0.0) | 1.72 (+0.01) | 0.2 (0.0) | -26 | 12.56 | 10 | 4.83 | 1 | 0.48 | 207 | 146.5 | 146.5 | 148.0 | 145.0 |
| 2024-01-30 | 16.07 (-0.02) | 1.71 (0.0) | 0.2 (0.0) | -64 | 20.78 | -1 | 0.32 | -21 | 6.82 | 308 | 145.0 | 149.0 | 149.5 | 145.0 |
| 2024-01-29 | 16.09 (-0.03) | 1.71 (0.0) | 0.2 (0.0) | -105 | 30.52 | 20 | 5.81 | -11 | 3.2 | 344 | 149.0 | 151.0 | 152.5 | 149.0 |
| 2024-01-26 | 16.12 (+0.03) | 1.71 (+0.01) | 0.2 (0.0) | 96 | 8.7 | 37 | 3.35 | 12 | 1.09 | 1103 | 151.5 | 150.0 | 154.5 | 148.5 |
| 2024-01-25 | 16.09 (-0.01) | 1.7 (+0.01) | 0.2 (0.0) | -37 | 7.46 | 48 | 9.68 | -6 | 1.21 | 496 | 148.5 | 144.5 | 149.0 | 144.0 |
| 2024-01-24 | 16.1 (-0.02) | 1.69 (0.0) | 0.2 (-0.01) | -77 | 32.08 | -2 | 0.83 | -16 | 6.67 | 240 | 143.5 | 144.5 | 147.5 | 143.5 |
| 2024-01-23 | 16.12 (0.0) | 1.69 (+0.01) | 0.21 (0.0) | -15 | 11.19 | 14 | 10.45 | -8 | 5.97 | 134 | 144.5 | 143.0 | 146.0 | 143.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 11.51 (+0.03) | 1.59 (-0.02) | 0.24 (0.0) | 112 | 0 | -103 | 0 | 2 | 0 | 0 | ||||
| 2025-01-17 | 11.48 (-0.06) | 1.61 (-0.02) | 0.24 (0.0) | -193 | 0 | -87 | 0 | 8 | 0 | 0 | ||||
| 2025-01-10 | 11.54 (+0.33) | 1.63 (-0.05) | 0.24 (0.0) | 1426 | 0 | -181 | 0 | 9 | 0 | 0 | ||||
| 2025-01-03 | 11.21 (+0.08) | 1.68 (-0.03) | 0.24 (0.0) | 296 | 0 | -127 | 0 | -37 | 0 | 0 | ||||
| 2024-12-31 | 11.13 (-0.08) | 1.71 (-0.02) | 0.24 (-0.01) | -625 | 0 | 58 | 0 | 1 | 0 | 0 | ||||
| 2024-12-27 | 11.21 (-0.3) | 1.73 (-0.01) | 0.25 (+0.01) | -1172 | 38.91 | -42 | 1.39 | 21 | 0.7 | 3012 | 120.0 | 119.5 | 123.0 | 118.0 |
| 2024-12-20 | 11.51 (-0.62) | 1.74 (+0.04) | 0.24 (0.0) | -2447 | 37.47 | 156 | 2.39 | -9 | 0.14 | 6530 | 118.5 | 122.5 | 123.0 | 115.0 |
| 2024-12-13 | 12.13 (-0.11) | 1.7 (-0.09) | 0.24 (0.0) | -439 | 11.06 | -325 | 8.19 | -1 | 0.03 | 3969 | 122.0 | 129.5 | 130.5 | 121.5 |
| 2024-12-06 | 12.24 (+0.05) | 1.79 (-0.08) | 0.24 (0.0) | 77 | 1.36 | -350 | 6.19 | 9 | 0.16 | 5653 | 129.0 | 128.0 | 134.0 | 122.0 |
| 2024-11-29 | 12.19 (+0.07) | 1.87 (+0.04) | 0.24 (0.0) | 435 | 10.82 | 182 | 4.53 | 4 | 0.1 | 4022 | 128.0 | 122.0 | 128.0 | 121.0 |
| 2024-11-22 | 12.12 (-0.09) | 1.83 (-0.02) | 0.24 (+0.01) | -507 | 21.49 | -109 | 4.62 | 52 | 2.2 | 2359 | 120.5 | 119.5 | 122.0 | 117.0 |
| 2024-11-15 | 12.21 (-0.24) | 1.85 (-0.04) | 0.23 (-0.01) | -957 | 34.39 | -133 | 4.78 | -56 | 2.01 | 2783 | 118.5 | 123.0 | 123.0 | 117.5 |
| 2024-11-08 | 12.45 (-0.38) | 1.89 (-0.04) | 0.24 (+0.04) | -1828 | 45.0 | -191 | 4.7 | 184 | 4.53 | 4062 | 121.5 | 127.5 | 128.0 | 119.0 |
| 2024-11-01 | 12.83 (-0.1) | 1.93 (-0.02) | 0.2 (0.0) | -404 | 18.26 | -49 | 2.22 | -30 | 1.36 | 2212 | 127.5 | 128.5 | 129.0 | 123.5 |
| 2024-10-25 | 12.93 (-0.06) | 1.95 (+0.1) | 0.2 (0.0) | -136 | 6.76 | -246 | 12.23 | 0 | 0.0 | 2011 | 128.0 | 129.5 | 131.5 | 127.0 |
| 2024-10-18 | 12.99 (-0.35) | 1.85 (-0.02) | 0.2 (+0.01) | -1411 | 33.14 | -81 | 1.9 | 45 | 1.06 | 4258 | 128.5 | 127.5 | 130.0 | 125.5 |
| 2024-10-11 | 13.34 (-0.35) | 1.87 (-0.01) | 0.19 (0.0) | -1395 | 40.41 | -41 | 1.19 | 7 | 0.2 | 3452 | 127.5 | 131.0 | 133.0 | 126.5 |
| 2024-10-04 | 13.69 (-0.1) | 1.88 (-0.01) | 0.19 (-0.01) | -419 | 26.06 | -46 | 2.86 | -57 | 3.54 | 1608 | 131.0 | 136.0 | 138.0 | 130.5 |
| 2024-09-27 | 13.79 (-0.27) | 1.89 (0.0) | 0.2 (+0.02) | -1014 | 13.83 | -25 | 0.34 | 111 | 1.51 | 7330 | 136.0 | 140.5 | 148.5 | 135.5 |
| 2024-09-20 | 14.06 (-0.57) | 1.89 (+0.39) | 0.18 (+0.01) | -2467 | 26.66 | 1575 | 17.02 | 28 | 0.3 | 9254 | 138.5 | 132.0 | 146.0 | 132.0 |
| 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 | |||
| 2024-09-13 | 14.63 (-0.06) | 1.5 (+0.13) | 0.17 (0.0) | -257 | 10.08 | 508 | 19.93 | 3 | 0.12 | 2549 | 130.5 | 121.5 | 132.5 | 121.5 |
| 2024-09-06 | 14.69 (-0.26) | 1.37 (+0.05) | 0.17 (-0.02) | -998 | 33.52 | 234 | 7.86 | -70 | 2.35 | 2977 | 126.0 | 128.0 | 130.5 | 121.5 |
| 2024-08-30 | 14.95 (-0.22) | 1.32 (+0.03) | 0.19 (+0.01) | -882 | 31.08 | 103 | 3.63 | 11 | 0.39 | 2838 | 128.0 | 126.5 | 128.5 | 124.5 |
| 2024-08-23 | 15.17 (-0.15) | 1.29 (-0.02) | 0.18 (-0.01) | -461 | 18.5 | -89 | 3.57 | -20 | 0.8 | 2492 | 126.0 | 129.0 | 129.5 | 123.5 |
| 2024-08-16 | 15.32 (+0.06) | 1.31 (-0.12) | 0.19 (0.0) | 483 | 13.69 | -458 | 12.99 | -20 | 0.57 | 3527 | 128.0 | 130.0 | 130.5 | 127.0 |
| 2024-08-09 | 15.26 (-0.06) | 1.43 (-0.02) | 0.19 (-0.02) | -510 | 7.24 | -82 | 1.16 | -57 | 0.81 | 7041 | 128.5 | 130.0 | 132.0 | 116.5 |
| 2024-08-02 | 15.32 (-0.14) | 1.45 (+0.04) | 0.21 (-0.01) | -648 | 18.6 | 166 | 4.76 | -36 | 1.03 | 3484 | 133.5 | 135.5 | 139.0 | 130.5 |
| 2024-07-26 | 15.46 (-0.01) | 1.41 (-0.07) | 0.22 (0.0) | -11 | 0.32 | -163 | 4.71 | 1 | 0.03 | 3463 | 134.0 | 140.5 | 142.0 | 131.0 |
| 2024-07-19 | 15.47 (+0.15) | 1.48 (-0.25) | 0.22 (0.0) | 644 | 12.43 | -1020 | 19.68 | -3 | 0.06 | 5183 | 138.5 | 137.0 | 143.5 | 136.0 |
| 2024-07-12 | 15.32 (-0.21) | 1.73 (+0.07) | 0.22 (-0.04) | -854 | 27.5 | 297 | 9.57 | -172 | 5.54 | 3105 | 136.0 | 143.0 | 143.0 | 136.0 |
| 2024-07-05 | 15.53 (-0.28) | 1.66 (+0.11) | 0.26 (+0.03) | -1217 | 31.09 | 427 | 10.91 | 135 | 3.45 | 3914 | 142.5 | 138.5 | 144.0 | 134.5 |
| 2024-06-28 | 15.81 (+0.17) | 1.55 (-0.3) | 0.23 (-0.02) | 733 | 10.24 | -1186 | 16.57 | -81 | 1.13 | 7156 | 136.5 | 142.5 | 144.5 | 136.0 |
| 2024-06-21 | 15.64 (+0.28) | 1.85 (-0.47) | 0.25 (+0.01) | 1401 | 20.61 | -1856 | 27.3 | 27 | 0.4 | 6799 | 141.0 | 140.0 | 146.0 | 136.0 |
| 2024-06-14 | 15.36 (-0.26) | 2.32 (0.0) | 0.24 (+0.01) | -1043 | 26.51 | -2 | 0.05 | 24 | 0.61 | 3934 | 140.0 | 148.5 | 151.0 | 138.5 |
| 2024-06-07 | 15.62 (-0.01) | 2.32 (+0.08) | 0.23 (0.0) | -112 | 1.85 | 322 | 5.31 | 9 | 0.15 | 6059 | 148.5 | 153.0 | 156.5 | 144.0 |
| 2024-05-31 | 15.63 (-0.22) | 2.24 (+0.02) | 0.23 (+0.01) | -804 | 21.94 | 91 | 2.48 | 61 | 1.66 | 3664 | 154.5 | 157.0 | 160.5 | 152.0 |
| 2024-05-24 | 15.85 (-0.24) | 2.22 (+0.12) | 0.22 (0.0) | -859 | 28.06 | 463 | 15.13 | -7 | 0.23 | 3061 | 156.5 | 150.0 | 158.0 | 148.5 |
| 2024-05-17 | 16.09 (-0.12) | 2.1 (+0.09) | 0.22 (0.0) | -538 | 15.94 | 359 | 10.63 | -14 | 0.41 | 3376 | 150.5 | 152.0 | 158.0 | 150.0 |
| 2024-05-10 | 16.21 (-0.05) | 2.01 (+0.01) | 0.22 (+0.01) | -202 | 6.46 | 53 | 1.69 | 31 | 0.99 | 3128 | 153.5 | 159.0 | 163.5 | 153.5 |
| 2024-05-03 | 16.26 (-0.24) | 2.0 (+0.02) | 0.21 (0.0) | -991 | 25.51 | 91 | 2.34 | 12 | 0.31 | 3884 | 159.0 | 170.5 | 176.0 | 158.0 |
| 2024-04-26 | 16.5 (-0.18) | 1.98 (+0.21) | 0.21 (0.0) | -773 | 18.24 | 989 | 23.33 | 17 | 0.4 | 4239 | 168.0 | 171.0 | 173.0 | 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 | |||
| 2024-04-19 | 16.68 (-0.18) | 1.77 (+0.12) | 0.21 (-0.01) | -758 | 19.09 | 497 | 12.52 | -47 | 1.18 | 3970 | 168.0 | 178.5 | 180.5 | 166.0 |
| 2024-04-12 | 16.86 (+0.08) | 1.65 (0.0) | 0.22 (-0.01) | 361 | 14.31 | -18 | 0.71 | -31 | 1.23 | 2523 | 178.5 | 179.0 | 182.5 | 171.5 |
| 2024-04-03 | 16.78 (+0.02) | 1.65 (+0.02) | 0.23 (0.0) | 88 | 3.32 | 95 | 3.58 | 3 | 0.11 | 2652 | 177.0 | 170.5 | 184.5 | 169.0 |
| 2024-03-29 | 16.76 (+0.04) | 1.63 (-0.1) | 0.23 (+0.01) | 128 | 4.3 | -426 | 14.3 | 9 | 0.3 | 2978 | 170.5 | 185.0 | 185.0 | 170.0 |
| 2024-03-22 | 16.72 (+0.44) | 1.73 (-0.22) | 0.22 (0.0) | 1763 | 23.23 | -847 | 11.16 | 2 | 0.03 | 7590 | 184.5 | 188.0 | 196.0 | 173.0 |
| 2024-03-15 | 16.28 (+0.26) | 1.95 (-0.01) | 0.22 (-0.01) | 1103 | 18.69 | -49 | 0.83 | -19 | 0.32 | 5903 | 179.0 | 166.0 | 181.0 | 163.5 |
| 2024-03-08 | 16.02 (+0.09) | 1.96 (+0.04) | 0.23 (0.0) | 419 | 10.09 | 159 | 3.83 | -1 | 0.02 | 4153 | 166.5 | 169.0 | 176.0 | 162.5 |
| 2024-03-01 | 15.93 (-0.08) | 1.92 (+0.17) | 0.23 (0.0) | -416 | 0 | 684 | 0 | 9 | 0 | 0 | ||||
| 2024-02-23 | 16.01 (-0.02) | 1.75 (+0.02) | 0.23 (+0.03) | -60 | 0 | 75 | 0 | 96 | 0 | 0 | ||||
| 2024-02-16 | 16.03 (-0.03) | 1.73 (+0.01) | 0.2 (0.0) | -145 | 0 | 28 | 0 | 5 | 0 | 0 | ||||
| 2024-02-05 | 16.06 (+0.01) | 1.72 (0.0) | 0.2 (0.0) | 62 | 0 | 7 | 0 | 10 | 0 | 0 | ||||
| 2024-02-02 | 16.05 (-0.07) | 1.72 (+0.01) | 0.2 (0.0) | -195 | 0 | 41 | 0 | -25 | 0 | 0 | ||||
| 2024-01-26 | 16.12 (0.0) | 1.71 (+0.11) | 0.2 (-0.01) | -31 | 0 | 104 | 0 | -15 | 0 | 0 | ||||
| 2024-01-19 | 16.12 (-0.14) | 1.6 (+0.03) | 0.21 (0.0) | -592 | 0 | 133 | 0 | 7 | 0 | 0 | ||||
| 2024-01-12 | 16.26 (-0.14) | 1.57 (+0.11) | 0.21 (+0.02) | -443 | 0 | 309 | 0 | 44 | 0 | 0 | ||||
| 2023-12-29 | 16.4 (-0.03) | 1.46 (+0.08) | 0.19 (0.0) | -131 | 3.87 | 296 | 8.75 | 1 | 0.03 | 3381 | 145.5 | 129.5 | 146.0 | 129.5 |
| 2023-12-22 | 16.43 (+0.83) | 1.38 (-1.01) | 0.19 (-0.01) | 3403 | 58.99 | -4034 | 69.93 | -31 | 0.54 | 5769 | 129.5 | 132.0 | 133.5 | 126.5 |
| 2023-12-15 | 15.6 (+0.1) | 2.39 (-0.15) | 0.2 (0.0) | 518 | 16.03 | -596 | 18.44 | 23 | 0.71 | 3232 | 133.0 | 137.0 | 140.5 | 132.0 |
| 2023-12-08 | 15.5 (+0.03) | 2.54 (-0.11) | 0.2 (0.0) | 324 | 9.59 | -446 | 13.21 | -18 | 0.53 | 3377 | 138.5 | 143.5 | 145.0 | 137.0 |
| 2023-12-01 | 15.47 (+0.03) | 2.65 (0.0) | 0.2 (+0.01) | 58 | 2.58 | 26 | 1.16 | 30 | 1.33 | 2251 | 143.5 | 146.0 | 146.0 | 139.0 |
| 2023-11-24 | 15.44 (-0.15) | 2.65 (+0.05) | 0.19 (+0.01) | -418 | 10.29 | 176 | 4.33 | 42 | 1.03 | 4061 | 146.0 | 140.5 | 150.0 | 136.5 |
| 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 | |||
| 2023-11-17 | 15.59 (+0.46) | 2.6 (0.0) | 0.18 (0.0) | 1864 | 28.83 | -8 | 0.12 | 9 | 0.14 | 6465 | 139.5 | 145.5 | 148.0 | 137.0 |
| 2023-11-10 | 15.13 (+0.17) | 2.6 (+0.41) | 0.18 (+0.01) | 633 | 5.29 | 1641 | 13.71 | 24 | 0.2 | 11972 | 142.5 | 121.5 | 143.5 | 120.0 |
| 2023-11-03 | 14.96 (+0.21) | 2.19 (+0.22) | 0.17 (0.0) | 828 | 17.41 | 894 | 18.8 | 4 | 0.08 | 4755 | 119.5 | 108.5 | 123.0 | 108.5 |
| 2023-10-27 | 14.75 (0.0) | 1.97 (-0.03) | 0.17 (0.0) | 105 | 8.32 | 32 | 2.54 | -5 | 0.4 | 1262 | 108.5 | 108.0 | 110.5 | 107.0 |
| 2023-10-20 | 14.75 (+0.09) | 2.0 (-0.09) | 0.17 (0.0) | 411 | 9.81 | -343 | 8.18 | 9 | 0.21 | 4191 | 108.0 | 109.0 | 112.0 | 107.0 |
| 2023-10-13 | 14.66 (+0.05) | 2.09 (-0.1) | 0.17 (+0.01) | 64 | 2.27 | -424 | 15.05 | 49 | 1.74 | 2818 | 110.0 | 114.5 | 114.5 | 108.5 |
| 2023-10-06 | 14.61 (0.0) | 2.19 (+0.09) | 0.16 (-0.01) | 28 | 1.2 | 376 | 16.13 | -41 | 1.76 | 2331 | 113.0 | 114.5 | 117.0 | 113.0 |
| 2023-09-28 | 14.61 (+0.09) | 2.1 (+0.05) | 0.17 (-0.01) | 436 | 30.94 | 184 | 13.06 | -28 | 1.99 | 1409 | 114.5 | 111.5 | 115.5 | 110.0 |
| 2023-09-22 | 14.52 (+0.06) | 2.05 (-0.01) | 0.18 (0.0) | 108 | 3.24 | -34 | 1.02 | -28 | 0.84 | 3330 | 110.5 | 115.0 | 117.0 | 108.5 |
| 2023-09-15 | 14.46 (+0.05) | 2.06 (+0.04) | 0.18 (0.0) | 283 | 9.73 | 154 | 5.29 | 8 | 0.28 | 2909 | 115.5 | 117.5 | 120.5 | 113.0 |
| 2023-09-08 | 14.41 (+0.03) | 2.02 (+0.05) | 0.18 (-0.01) | 87 | 0.75 | 229 | 1.98 | -42 | 0.36 | 11569 | 117.0 | 112.5 | 127.5 | 112.0 |
| 2023-09-01 | 14.38 (+0.08) | 1.97 (+0.02) | 0.19 (-0.02) | 351 | 11.11 | 64 | 2.03 | -64 | 2.03 | 3160 | 112.5 | 112.5 | 117.0 | 110.0 |
| 2023-08-25 | 14.3 (+0.06) | 1.95 (-0.04) | 0.21 (+0.01) | 261 | 3.44 | -170 | 2.24 | 41 | 0.54 | 7592 | 112.0 | 111.5 | 122.0 | 111.0 |
| 2023-08-18 | 14.24 (+0.1) | 1.99 (+0.02) | 0.2 (+0.01) | 432 | 4.37 | 109 | 1.1 | 25 | 0.25 | 9892 | 110.0 | 109.0 | 115.5 | 108.0 |
| 2023-08-11 | 14.14 (-0.3) | 1.97 (+0.18) | 0.19 (-0.02) | -1466 | 4.69 | 681 | 2.18 | -56 | 0.18 | 31238 | 110.0 | 101.0 | 124.5 | 100.5 |
| 2023-08-04 | 14.44 (+0.03) | 1.79 (+0.02) | 0.21 (0.0) | 153 | 1.29 | 92 | 0.77 | -11 | 0.09 | 11905 | 101.0 | 106.0 | 108.5 | 96.1 |
| 2023-07-28 | 14.41 (-0.07) | 1.77 (0.0) | 0.21 (0.0) | -257 | 1.95 | -10 | 0.08 | -3 | 0.02 | 13164 | 104.0 | 89.5 | 118.0 | 89.3 |
| 2023-07-21 | 14.48 (+0.06) | 1.77 (-0.05) | 0.21 (0.0) | 272 | 8.7 | -197 | 6.3 | -8 | 0.26 | 3128 | 88.8 | 90.8 | 93.7 | 86.9 |
| 2023-07-14 | 14.42 (-0.02) | 1.82 (+0.03) | 0.21 (-0.01) | -41 | 1.11 | 143 | 3.85 | -32 | 0.86 | 3710 | 90.0 | 90.5 | 95.2 | 89.1 |
| 2023-07-07 | 14.44 (-0.03) | 1.79 (-0.11) | 0.22 (-0.01) | -103 | 3.25 | -124 | 3.91 | -53 | 1.67 | 3172 | 91.6 | 91.1 | 96.1 | 90.0 |
| 2023-06-30 | 14.47 (+0.05) | 1.9 (+0.02) | 0.23 (+0.01) | 142 | 6.42 | 80 | 3.62 | 50 | 2.26 | 2213 | 90.8 | 90.9 | 91.5 | 87.0 |
| 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 | |||
| 2023-06-21 | 14.42 (-0.14) | 1.88 (+0.25) | 0.22 (0.0) | -581 | 15.66 | 997 | 26.88 | -1 | 0.03 | 3709 | 91.3 | 93.5 | 94.8 | 90.8 |
| 2023-06-16 | 14.56 (+0.04) | 1.63 (+0.18) | 0.22 (0.0) | 124 | 1.9 | 685 | 10.51 | 6 | 0.09 | 6516 | 93.5 | 84.8 | 94.5 | 84.3 |
| 2023-06-09 | 14.52 (+0.05) | 1.45 (+0.03) | 0.22 (0.0) | 262 | 12.85 | 145 | 7.11 | -10 | 0.49 | 2039 | 84.9 | 85.0 | 87.3 | 84.0 |
| 2023-06-02 | 14.47 (+0.12) | 1.42 (+0.12) | 0.22 (-0.04) | 380 | 14.62 | 474 | 18.24 | -146 | 5.62 | 2599 | 84.6 | 84.1 | 85.4 | 83.0 |
| 2023-05-26 | 14.35 (+0.11) | 1.3 (+0.11) | 0.26 (+0.01) | 364 | 17.6 | 438 | 21.18 | 31 | 1.5 | 2068 | 84.0 | 81.0 | 84.2 | 81.0 |
| 2023-05-19 | 14.24 (+0.08) | 1.19 (0.0) | 0.25 (+0.06) | 300 | 19.18 | 8 | 0.51 | 259 | 16.56 | 1564 | 81.2 | 79.1 | 81.5 | 78.2 |
| 2023-05-12 | 14.16 (+0.04) | 1.19 (-0.04) | 0.19 (+0.01) | 183 | 11.39 | -149 | 9.27 | 30 | 1.87 | 1607 | 79.1 | 78.8 | 79.8 | 77.6 |
| 2023-05-05 | 14.12 (-0.32) | 1.23 (-0.08) | 0.18 (-0.06) | -1396 | 25.45 | -355 | 6.47 | -240 | 4.37 | 5486 | 78.7 | 86.5 | 86.5 | 77.1 |
| 2023-04-28 | 14.44 (+0.45) | 1.31 (+0.02) | 0.24 (-0.04) | 1838 | 29.65 | 105 | 1.69 | -160 | 2.58 | 6198 | 85.5 | 78.6 | 87.5 | 78.1 |
| 2023-04-21 | 13.99 (0.0) | 1.29 (-0.03) | 0.28 (+0.01) | 14 | 0.87 | -124 | 7.72 | 39 | 2.43 | 1607 | 78.6 | 81.8 | 81.8 | 78.3 |
| 2023-04-14 | 13.99 (-0.1) | 1.32 (-0.01) | 0.27 (-0.01) | 21 | 1.21 | 21 | 1.21 | -51 | 2.95 | 1729 | 80.8 | 81.0 | 81.8 | 79.3 |
| 2023-04-07 | 14.09 (-0.06) | 1.33 (0.0) | 0.28 (0.0) | -249 | 21.78 | 0 | 0.0 | 3 | 0.26 | 1143 | 81.0 | 80.4 | 81.3 | 79.4 |
| 2023-03-31 | 14.15 (+0.49) | 1.33 (-0.03) | 0.28 (+0.01) | 1951 | 26.4 | 220 | 2.98 | 59 | 0.8 | 7391 | 81.0 | 82.9 | 83.4 | 75.7 |
| 2023-03-24 | 13.66 (-0.1) | 1.36 (+0.05) | 0.27 (+0.04) | -318 | 10.87 | 190 | 6.5 | 137 | 4.68 | 2925 | 82.9 | 80.9 | 83.1 | 80.9 |
| 2023-03-17 | 13.76 (-0.07) | 1.31 (+0.02) | 0.23 (+0.03) | -254 | 6.31 | 68 | 1.69 | 149 | 3.7 | 4027 | 81.5 | 84.0 | 84.5 | 80.4 |
| 2023-03-10 | 13.83 (+0.12) | 1.29 (+0.18) | 0.2 (+0.02) | 491 | 17.02 | 722 | 25.03 | 77 | 2.67 | 2884 | 84.3 | 83.8 | 84.5 | 82.7 |
| 2023-03-03 | 13.71 (+0.08) | 1.11 (+0.02) | 0.18 (+0.06) | 327 | 0 | 66 | 0 | 228 | 0 | 0 | ||||
| 2023-02-24 | 13.63 (+0.06) | 1.09 (+0.03) | 0.12 (-0.01) | 250 | 0 | 113 | 0 | -41 | 0 | 0 | ||||
| 2023-02-17 | 13.57 (-0.02) | 1.06 (+0.01) | 0.13 (0.0) | -73 | 0 | 50 | 0 | -9 | 0 | 0 | ||||
| 2023-02-10 | 13.59 (+0.05) | 1.05 (+0.02) | 0.13 (-0.01) | 189 | 0 | 96 | 0 | -23 | 0 | 0 | ||||
| 2023-02-03 | 13.54 (+0.1) | 1.03 (+0.02) | 0.14 (0.0) | 388 | 0 | 82 | 0 | 0 | 0 | 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 | |||
| 2023-01-17 | 13.44 (+0.03) | 1.01 (+0.01) | 0.14 (0.0) | 107 | 0 | 22 | 0 | -1 | 0 | 0 | ||||
| 2023-01-13 | 13.41 (+0.03) | 1.0 (+0.01) | 0.14 (0.0) | 136 | 0 | 28 | 0 | 9 | 0 | 0 | ||||
| 2023-01-06 | 13.38 (-0.02) | 0.99 (+0.02) | 0.14 (+0.01) | -1 | 0 | 81 | 0 | 39 | 0 | 0 | ||||
| 2022-12-30 | 13.4 (-0.03) | 0.97 (+0.04) | 0.13 (0.0) | -143 | 27.55 | 99 | 19.08 | -30 | 5.78 | 519 | 73.0 | 74.6 | 74.6 | 72.6 |
| 2022-12-23 | 13.43 (+0.04) | 0.93 (-0.01) | 0.13 (-0.02) | 126 | 8.71 | -21 | 1.45 | -55 | 3.8 | 1447 | 74.5 | 73.6 | 74.5 | 70.6 |
| 2022-12-16 | 13.39 (+0.06) | 0.94 (-0.02) | 0.15 (0.0) | 228 | 14.83 | -99 | 6.44 | -8 | 0.52 | 1537 | 73.7 | 73.7 | 76.3 | 72.7 |
| 2022-12-09 | 13.33 (-0.02) | 0.96 (+0.04) | 0.15 (0.0) | -2 | 0.29 | 158 | 22.64 | -12 | 1.72 | 698 | 73.3 | 72.9 | 73.8 | 72.3 |
| 2022-12-02 | 13.35 (+0.03) | 0.92 (+0.02) | 0.15 (-0.01) | 117 | 13.78 | 106 | 12.49 | -29 | 3.42 | 849 | 72.9 | 71.7 | 73.0 | 71.0 |
| 2022-11-25 | 13.32 (+0.04) | 0.9 (0.0) | 0.16 (0.0) | 156 | 34.51 | -1 | 0.22 | 9 | 1.99 | 452 | 71.8 | 71.6 | 72.2 | 71.4 |
| 2022-11-18 | 13.28 (+0.09) | 0.9 (-0.03) | 0.16 (+0.01) | 379 | 28.93 | -137 | 10.46 | 37 | 2.82 | 1310 | 71.8 | 71.4 | 72.7 | 70.5 |
| 2022-11-11 | 13.19 (+0.01) | 0.93 (-0.01) | 0.15 (0.0) | -5 | 0.41 | -44 | 3.61 | -14 | 1.15 | 1220 | 71.3 | 71.0 | 72.5 | 70.1 |
| 2022-11-04 | 13.18 (+0.01) | 0.94 (0.0) | 0.15 (0.0) | 15 | 0.84 | 6 | 0.34 | -4 | 0.22 | 1788 | 70.9 | 70.3 | 72.8 | 69.8 |
| 2022-10-28 | 13.17 (-0.04) | 0.94 (+0.02) | 0.15 (+0.02) | -162 | 15.06 | 98 | 9.11 | 106 | 9.85 | 1076 | 69.7 | 70.9 | 71.0 | 69.0 |
| 2022-10-21 | 13.21 (+0.18) | 0.92 (+0.03) | 0.13 (+0.01) | 700 | 26.5 | 87 | 3.29 | 29 | 1.1 | 2642 | 69.8 | 65.8 | 73.9 | 65.7 |
| 2022-10-14 | 13.03 (-0.07) | 0.89 (+0.02) | 0.12 (0.0) | -275 | 32.54 | 85 | 10.06 | 10 | 1.18 | 845 | 66.8 | 67.5 | 68.2 | 65.4 |
| 2022-10-07 | 13.1 (-0.02) | 0.87 (-0.02) | 0.12 (+0.01) | -74 | 8.03 | -11 | 1.19 | 6 | 0.65 | 922 | 68.6 | 66.0 | 69.4 | 65.5 |
| 2022-09-30 | 13.12 (-0.03) | 0.89 (0.0) | 0.11 (0.0) | -136 | 6.28 | 21 | 0.97 | 3 | 0.14 | 2167 | 66.9 | 68.0 | 68.3 | 63.7 |
| 2022-09-23 | 13.15 (-0.08) | 0.89 (+0.01) | 0.11 (-0.01) | -409 | 47.45 | 30 | 3.48 | -15 | 1.74 | 862 | 68.3 | 69.9 | 70.0 | 68.0 |
| 2022-09-16 | 13.23 (-0.05) | 0.88 (+0.06) | 0.12 (0.0) | -165 | 12.68 | 235 | 18.06 | -10 | 0.77 | 1301 | 69.7 | 70.5 | 70.5 | 68.4 |
| 2022-09-08 | 13.28 (-0.12) | 0.82 (+0.01) | 0.12 (-0.01) | -466 | 51.78 | 49 | 5.44 | -27 | 3.0 | 900 | 69.7 | 70.0 | 70.5 | 68.6 |
| 2022-09-02 | 13.4 (-0.07) | 0.81 (+0.04) | 0.13 (-0.02) | -310 | 31.66 | 157 | 16.04 | -85 | 8.68 | 979 | 69.9 | 69.9 | 71.3 | 69.7 |
| 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 | |||
| 2022-08-26 | 13.47 (-0.03) | 0.77 (+0.02) | 0.15 (0.0) | -79 | 6.36 | 59 | 4.75 | 0 | 0.0 | 1243 | 71.2 | 71.0 | 71.6 | 69.7 |
| 2022-08-19 | 13.5 (-0.02) | 0.75 (-0.01) | 0.15 (0.0) | -53 | 4.25 | -35 | 2.81 | -2 | 0.16 | 1246 | 71.5 | 73.5 | 73.6 | 71.2 |
| 2022-08-12 | 13.52 (-0.05) | 0.76 (+0.02) | 0.15 (0.0) | -205 | 16.93 | 105 | 8.67 | -10 | 0.83 | 1211 | 73.4 | 71.7 | 73.4 | 71.1 |
| 2022-08-05 | 13.57 (-0.05) | 0.74 (0.0) | 0.15 (-0.01) | -202 | 22.03 | -29 | 3.16 | -13 | 1.42 | 917 | 71.9 | 72.9 | 74.2 | 70.5 |
| 2022-07-29 | 13.62 (+0.05) | 0.74 (+0.01) | 0.16 (0.0) | 160 | 34.86 | 36 | 7.84 | -1 | 0.22 | 459 | 73.0 | 71.1 | 73.0 | 70.7 |
| 2022-07-22 | 13.57 (-0.04) | 0.73 (+0.03) | 0.16 (0.0) | -146 | 16.82 | 118 | 13.59 | -10 | 1.15 | 868 | 71.8 | 69.7 | 72.3 | 69.3 |
| 2022-07-15 | 13.61 (+0.01) | 0.7 (0.0) | 0.16 (+0.01) | 44 | 4.33 | 6 | 0.59 | 18 | 1.77 | 1015 | 70.3 | 70.0 | 71.3 | 67.7 |
| 2022-07-08 | 13.6 (-0.01) | 0.7 (0.0) | 0.15 (+0.01) | -42 | 5.21 | 10 | 1.24 | 72 | 8.93 | 806 | 69.9 | 70.6 | 72.5 | 69.0 |
| 2022-07-01 | 13.61 (-0.01) | 0.7 (+0.02) | 0.14 (+0.02) | -42 | 4.51 | -6 | 0.64 | 60 | 6.44 | 931 | 69.6 | 73.6 | 74.1 | 68.8 |
| 2022-06-24 | 13.62 (-0.05) | 0.68 (+0.11) | 0.12 (+0.05) | -177 | 8.83 | 444 | 22.16 | 209 | 10.43 | 2004 | 73.1 | 72.3 | 74.0 | 70.1 |
| 2022-06-17 | 13.67 (-0.01) | 0.57 (+0.08) | 0.07 (0.0) | -77 | 5.72 | 313 | 23.27 | -19 | 1.41 | 1345 | 72.4 | 70.5 | 72.4 | 69.0 |
| 2022-06-10 | 13.68 (+0.03) | 0.49 (0.0) | 0.07 (0.0) | 113 | 12.03 | 0 | 0.0 | 22 | 2.34 | 939 | 71.0 | 71.1 | 71.7 | 70.2 |
| 2022-06-02 | 13.65 (-0.01) | 0.49 (0.0) | 0.07 (0.0) | -54 | 9.38 | 0 | 0.0 | 4 | 0.69 | 576 | 70.2 | 70.9 | 71.6 | 69.9 |
| 2022-05-27 | 13.66 (-0.06) | 0.49 (+0.03) | 0.07 (+0.02) | -227 | 18.16 | 135 | 10.8 | 52 | 4.16 | 1250 | 70.2 | 69.3 | 71.8 | 67.8 |
| 2022-05-20 | 13.72 (-0.03) | 0.46 (0.0) | 0.05 (+0.01) | -134 | 20.27 | 7 | 1.06 | 31 | 4.69 | 661 | 69.3 | 70.0 | 70.0 | 68.0 |
| 2022-05-13 | 13.75 (-0.03) | 0.46 (0.0) | 0.04 (0.0) | -141 | 14.09 | 3 | 0.3 | 14 | 1.4 | 1001 | 69.2 | 69.4 | 69.8 | 66.6 |
| 2022-05-06 | 13.78 (-0.04) | 0.46 (0.0) | 0.04 (-0.01) | -185 | 20.67 | -8 | 0.89 | -31 | 3.46 | 895 | 70.0 | 69.1 | 71.3 | 68.9 |
| 2022-04-29 | 13.82 (-0.16) | 0.46 (-0.01) | 0.05 (-0.02) | -187 | 14.97 | -19 | 1.52 | -88 | 7.05 | 1249 | 70.0 | 71.6 | 71.6 | 68.0 |
| 2022-04-22 | 13.98 (0.0) | 0.47 (-0.02) | 0.07 (0.0) | -6 | 0.53 | -97 | 8.64 | -3 | 0.27 | 1123 | 72.2 | 73.1 | 74.4 | 71.6 |
| 2022-04-15 | 13.98 (-0.14) | 0.49 (-0.01) | 0.07 (0.0) | -578 | 27.07 | -27 | 1.26 | -4 | 0.19 | 2135 | 73.7 | 74.0 | 74.2 | 71.0 |
| 2022-04-08 | 14.12 (-0.23) | 0.5 (0.0) | 0.07 (0.0) | -912 | 21.45 | -15 | 0.35 | 3 | 0.07 | 4251 | 74.0 | 80.7 | 81.3 | 73.5 |
| 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 | |||
| 2022-04-01 | 14.35 (-0.4) | 0.5 (-0.01) | 0.07 (0.0) | -1536 | 38.07 | 25 | 0.62 | 24 | 0.59 | 4035 | 82.3 | 86.2 | 87.8 | 81.9 |
| 2022-03-25 | 14.75 (+0.05) | 0.51 (0.0) | 0.07 (+0.01) | 180 | 10.75 | -8 | 0.48 | 17 | 1.01 | 1675 | 86.1 | 86.9 | 86.9 | 84.7 |
| 2022-03-18 | 14.7 (+0.26) | 0.51 (+0.04) | 0.06 (-0.01) | 1037 | 39.85 | 161 | 6.19 | -28 | 1.08 | 2602 | 86.4 | 84.0 | 86.4 | 82.7 |
| 2022-03-11 | 14.44 (+0.1) | 0.47 (-0.01) | 0.07 (-0.01) | 356 | 14.12 | -13 | 0.52 | -52 | 2.06 | 2522 | 84.0 | 84.2 | 84.5 | 82.0 |
| 2022-03-04 | 14.34 (+0.11) | 0.48 (0.0) | 0.08 (+0.01) | 434 | 0 | 0 | 0 | 38 | 0 | 0 | ||||
| 2022-02-25 | 14.23 (-0.08) | 0.48 (0.0) | 0.07 (0.0) | -301 | 0 | -3 | 0 | 0 | 0 | 0 | ||||
| 2022-02-18 | 14.31 (+0.01) | 0.48 (0.0) | 0.07 (0.0) | 52 | 0 | -11 | 0 | 14 | 0 | 0 | ||||
| 2022-02-11 | 14.3 (+0.1) | 0.48 (+0.01) | 0.07 (0.0) | 365 | 0 | 36 | 0 | 15 | 0 | 0 | ||||
| 2022-01-26 | 14.2 (-0.07) | 0.47 (+0.02) | 0.07 (+0.01) | -265 | 0 | 70 | 0 | 8 | 0 | 0 | ||||
| 2022-01-21 | 14.27 (+0.26) | 0.45 (+0.02) | 0.06 (-0.01) | 1038 | 0 | 91 | 0 | -23 | 0 | 0 | ||||
| 2022-01-14 | 14.01 (-0.05) | 0.43 (-0.01) | 0.07 (0.0) | -213 | 0 | -30 | 0 | 1 | 0 | 0 | ||||
| 2022-01-07 | 14.06 (+0.1) | 0.44 (-0.01) | 0.07 (0.0) | 387 | 0 | -31 | 0 | -1 | 0 | 0 | ||||
| 2021-12-30 | 13.96 (+0.05) | 0.45 (0.0) | 0.07 (0.0) | 216 | 36.8 | -10 | 1.7 | -15 | 2.56 | 587 | 78.1 | 78.4 | 78.5 | 77.6 |
| 2021-12-24 | 13.91 (+0.08) | 0.45 (-0.07) | 0.07 (-0.01) | 301 | 19.88 | -267 | 17.64 | -6 | 0.4 | 1514 | 78.4 | 76.8 | 78.9 | 75.4 |
| 2021-12-17 | 13.83 (+0.12) | 0.52 (-0.13) | 0.08 (0.0) | 485 | 15.92 | -526 | 17.27 | -12 | 0.39 | 3046 | 76.5 | 79.8 | 80.3 | 75.7 |
| 2021-12-10 | 13.71 (+0.05) | 0.65 (0.0) | 0.08 (+0.01) | 237 | 9.42 | -1 | 0.04 | 24 | 0.95 | 2516 | 78.8 | 78.6 | 79.9 | 77.0 |
| 2021-12-03 | 13.66 (+0.04) | 0.65 (0.0) | 0.07 (+0.01) | 113 | 4.58 | 3 | 0.12 | 59 | 2.39 | 2465 | 78.5 | 73.5 | 78.5 | 73.5 |
| 2021-11-26 | 13.62 (+0.07) | 0.65 (0.0) | 0.06 (0.0) | 270 | 15.88 | 5 | 0.29 | 7 | 0.41 | 1700 | 74.3 | 78.0 | 79.2 | 74.0 |
| 2021-11-19 | 13.55 (+0.08) | 0.65 (+0.19) | 0.06 (0.0) | 304 | 9.0 | 737 | 21.83 | -4 | 0.12 | 3376 | 78.4 | 76.4 | 79.2 | 76.4 |
| 2021-11-12 | 13.47 (+0.07) | 0.46 (+0.08) | 0.06 (+0.02) | 293 | 9.05 | 309 | 9.54 | 56 | 1.73 | 3238 | 68.6 | 75.7 | 76.4 | 68.3 |
| 2021-11-05 | 13.4 (+0.28) | 0.38 (+0.03) | 0.04 (0.0) | 1103 | 23.42 | 117 | 2.48 | 1 | 0.02 | 4709 | 71.3 | 70.0 | 75.5 | 70.0 |
| 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 | |||
| 2021-10-29 | 13.12 (+0.02) | 0.35 (0.0) | 0.04 (0.0) | 103 | 7.57 | 25 | 1.84 | 1 | 0.07 | 1360 | 65.9 | 66.5 | 70.3 | 65.9 |
| 2021-10-22 | 13.1 (-0.03) | 0.35 (+0.01) | 0.04 (0.0) | -150 | 16.99 | 35 | 3.96 | -8 | 0.91 | 883 | 67.0 | 66.1 | 68.1 | 65.4 |
| 2021-10-15 | 13.13 (-0.02) | 0.34 (0.0) | 0.04 (-0.01) | -103 | 20.85 | 3 | 0.61 | -34 | 6.88 | 494 | 66.4 | 66.8 | 67.0 | 65.5 |
| 2021-10-08 | 13.15 (-0.11) | 0.34 (+0.01) | 0.05 (-0.02) | -386 | 33.48 | 12 | 1.04 | -81 | 7.03 | 1153 | 66.8 | 67.2 | 69.5 | 65.9 |
| 2021-10-01 | 13.26 (-0.06) | 0.33 (0.0) | 0.07 (-0.01) | -241 | 44.96 | 9 | 1.68 | -23 | 4.29 | 536 | 66.6 | 67.4 | 67.8 | 66.3 |
| 2021-09-24 | 13.32 (-0.04) | 0.33 (0.0) | 0.08 (0.0) | -153 | 34.46 | 2 | 0.45 | -2 | 0.45 | 444 | 67.4 | 69.4 | 69.4 | 67.3 |
| 2021-09-17 | 13.36 (-0.01) | 0.33 (0.0) | 0.08 (0.0) | -64 | 12.65 | 9 | 1.78 | -3 | 0.59 | 506 | 69.4 | 68.0 | 69.8 | 67.9 |
| 2021-09-10 | 13.37 (-0.03) | 0.33 (0.0) | 0.08 (0.0) | -94 | 16.61 | 8 | 1.41 | 3 | 0.53 | 566 | 68.1 | 69.7 | 70.0 | 66.8 |
| 2021-09-03 | 13.4 (+0.02) | 0.33 (0.0) | 0.08 (+0.01) | 93 | 15.95 | 2 | 0.34 | 29 | 4.97 | 583 | 70.5 | 68.4 | 70.8 | 68.2 |
| 2021-08-27 | 13.38 (-0.03) | 0.33 (+0.01) | 0.07 (0.0) | -133 | 30.5 | 10 | 2.29 | 2 | 0.46 | 436 | 68.8 | 66.7 | 69.0 | 66.5 |
| 2021-08-20 | 13.41 (-0.08) | 0.32 (0.0) | 0.07 (0.0) | -338 | 43.61 | 2 | 0.26 | -13 | 1.68 | 775 | 66.7 | 68.1 | 68.8 | 66.5 |
| 2021-08-13 | 13.49 (-0.04) | 0.32 (0.0) | 0.07 (-0.01) | -156 | 20.83 | 12 | 1.6 | -29 | 3.87 | 749 | 68.8 | 71.3 | 71.9 | 68.3 |
| 2021-08-06 | 13.53 (+0.02) | 0.32 (0.0) | 0.08 (+0.01) | 106 | 11.48 | 0 | 0.0 | 41 | 4.44 | 923 | 71.3 | 69.5 | 72.5 | 69.5 |
| 2021-07-30 | 13.51 (-0.02) | 0.32 (0.0) | 0.07 (+0.01) | -57 | 7.82 | 5 | 0.69 | 52 | 7.13 | 729 | 69.4 | 70.1 | 70.8 | 69.3 |
| 2021-07-23 | 13.53 (+0.02) | 0.32 (0.0) | 0.06 (+0.02) | 50 | 5.58 | -3 | 0.33 | 67 | 7.48 | 896 | 69.9 | 70.3 | 70.9 | 69.3 |
| 2021-07-16 | 13.51 (+0.03) | 0.32 (-0.03) | 0.04 (0.0) | 120 | 11.39 | -114 | 10.82 | 22 | 2.09 | 1054 | 70.3 | 71.5 | 72.3 | 70.3 |
| 2021-07-09 | 13.48 (-0.04) | 0.35 (0.0) | 0.04 (0.0) | -137 | 14.67 | -1 | 0.11 | -13 | 1.39 | 934 | 71.0 | 71.6 | 72.4 | 70.7 |
| 2021-07-02 | 13.52 (+0.04) | 0.35 (+0.06) | 0.04 (0.0) | 147 | 13.02 | -31 | 2.75 | 5 | 0.44 | 1129 | 70.9 | 72.6 | 73.2 | 70.1 |
| 2021-06-25 | 13.48 (-0.06) | 0.29 (+0.06) | 0.04 (+0.03) | -245 | 6.55 | 244 | 6.52 | 128 | 3.42 | 3742 | 72.6 | 75.1 | 76.8 | 71.5 |
| 2021-06-18 | 13.54 (-0.09) | 0.23 (+0.16) | 0.01 (0.0) | -366 | 16.33 | 605 | 27.0 | -4 | 0.18 | 2241 | 74.9 | 68.5 | 75.0 | 68.1 |
| 2021-06-11 | 13.63 (-0.09) | 0.07 (-0.03) | 0.01 (0.0) | -351 | 25.22 | -88 | 6.32 | -21 | 1.51 | 1392 | 68.5 | 68.5 | 69.6 | 68.0 |
| 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 | |||
| 2021-06-04 | 13.72 (-0.13) | 0.1 (-0.04) | 0.01 (+0.01) | -497 | 25.98 | -169 | 8.83 | 39 | 2.04 | 1913 | 68.3 | 68.6 | 70.2 | 68.2 |
| 2021-05-28 | 13.85 (-0.12) | 0.14 (0.0) | 0.0 (0.0) | -481 | 33.54 | 0 | 0.0 | -1 | 0.07 | 1434 | 67.9 | 66.9 | 68.4 | 66.4 |
| 2021-05-21 | 13.97 (-0.12) | 0.14 (0.0) | 0.0 (0.0) | -439 | 15.45 | 1 | 0.04 | 12 | 0.42 | 2842 | 66.7 | 64.9 | 67.5 | 64.8 |
| 2021-05-14 | 14.09 (-0.16) | 0.14 (-0.01) | 0.0 (0.0) | -682 | 13.06 | -60 | 1.15 | -22 | 0.42 | 5223 | 67.3 | 72.8 | 72.8 | 66.8 |
| 2021-05-07 | 14.25 (-0.42) | 0.15 (-0.02) | 0.0 (0.0) | -1652 | 34.87 | -55 | 1.16 | -16 | 0.34 | 4738 | 73.0 | 74.4 | 74.9 | 70.1 |
| 2021-04-29 | 14.67 (-0.2) | 0.17 (-0.01) | 0.0 (0.0) | -762 | 25.88 | -59 | 2.0 | -22 | 0.75 | 2944 | 74.4 | 75.4 | 76.3 | 74.2 |
| 2021-04-23 | 14.87 (-0.25) | 0.18 (-0.02) | 0.0 (-0.04) | -546 | 15.21 | -51 | 1.42 | -228 | 6.35 | 3590 | 75.0 | 77.0 | 77.6 | 74.3 |
| 2021-04-16 | 15.12 (-0.3) | 0.2 (-0.01) | 0.04 (+0.01) | -1165 | 30.28 | -62 | 1.61 | 26 | 0.68 | 3848 | 76.0 | 78.3 | 78.6 | 73.9 |
| 2021-04-09 | 15.42 (-0.37) | 0.21 (0.0) | 0.03 (+0.03) | -1440 | 15.61 | 9 | 0.1 | 117 | 1.27 | 9224 | 77.7 | 85.0 | 87.1 | 77.5 |
| 2021-04-01 | 15.79 (-0.01) | 0.21 (-0.07) | 0.0 (-0.01) | 18 | 0.53 | 3 | 0.09 | -36 | 1.05 | 3421 | 83.4 | 82.2 | 83.8 | 80.1 |
| 2021-03-26 | 15.8 (-0.08) | 0.28 (+0.01) | 0.01 (0.0) | -330 | 11.16 | 22 | 0.74 | 17 | 0.57 | 2957 | 81.9 | 84.0 | 84.0 | 79.6 |
| 2021-03-19 | 15.88 (0.0) | 0.27 (+0.22) | 0.01 (0.0) | 33 | 0.6 | 858 | 15.51 | -27 | 0.49 | 5533 | 82.9 | 79.3 | 83.0 | 78.2 |
| 2021-03-12 | 15.88 (+0.06) | 0.05 (0.0) | 0.01 (-0.01) | 215 | 8.72 | 17 | 0.69 | -21 | 0.85 | 2466 | 79.3 | 80.9 | 80.9 | 76.8 |
| 2021-03-05 | 15.82 (+0.02) | 0.05 (0.0) | 0.02 (+0.01) | 83 | 0 | 4 | 0 | 44 | 0 | 0 | ||||
| 2021-02-26 | 15.8 (-0.1) | 0.05 (+0.01) | 0.01 (0.0) | -416 | 0 | 3 | 0 | 13 | 0 | 0 | ||||
| 2021-02-19 | 15.9 (+0.57) | 0.04 (0.0) | 0.01 (0.0) | 2249 | 0 | 2 | 0 | -3 | 0 | 0 | ||||
| 2021-02-05 | 15.33 (+0.12) | 0.04 (0.0) | 0.01 (-0.01) | 457 | 0 | 0 | 0 | -47 | 0 | 0 | ||||
| 2021-01-29 | 15.21 (+0.04) | 0.04 (0.0) | 0.02 (0.0) | 165 | 0 | 1 | 0 | 8 | 0 | 0 | ||||
| 2021-01-22 | 15.17 (-0.21) | 0.04 (0.0) | 0.02 (0.0) | -813 | 0 | 1 | 0 | 3 | 0 | 0 | ||||
| 2021-01-15 | 15.38 (-0.07) | 0.04 (0.0) | 0.02 (+0.01) | -279 | 0 | 0 | 0 | 26 | 0 | 0 | ||||
| 2021-01-08 | 15.45 (+0.11) | 0.04 (0.0) | 0.01 (-0.01) | 407 | 0 | 1 | 0 | -36 | 0 | 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 | |||
| 2020-12-31 | 15.34 (+0.05) | 0.04 (+0.03) | 0.02 (+0.01) | 208 | 16.53 | 0 | 0.0 | 37 | 2.94 | 1258 | 70.6 | 69.9 | 71.4 | 69.1 |
| 2020-12-25 | 15.29 (+0.05) | 0.01 (0.0) | 0.01 (0.0) | 190 | 6.84 | 0 | 0.0 | -21 | 0.76 | 2778 | 69.6 | 71.5 | 71.6 | 67.7 |
| 2020-12-18 | 15.24 (-0.11) | 0.01 (0.0) | 0.01 (-0.01) | -427 | 17.65 | 1 | 0.04 | -12 | 0.5 | 2419 | 71.7 | 74.0 | 74.9 | 71.0 |
| 2020-12-11 | 15.35 (-0.04) | 0.01 (-0.01) | 0.02 (0.0) | -132 | 1.83 | -22 | 0.3 | -1 | 0.01 | 7223 | 74.2 | 75.1 | 78.4 | 73.1 |
| 2020-12-04 | 15.39 (-0.13) | 0.02 (0.0) | 0.02 (+0.01) | -499 | 6.2 | 0 | 0.0 | 37 | 0.46 | 8052 | 74.6 | 67.3 | 77.3 | 67.2 |
| 2020-11-27 | 15.52 (-0.07) | 0.02 (0.0) | 0.01 (0.0) | -253 | 20.98 | -20 | 1.66 | -4 | 0.33 | 1206 | 67.5 | 68.2 | 68.4 | 66.7 |
| 2020-11-20 | 15.59 (-0.05) | 0.02 (0.0) | 0.01 (0.0) | -169 | 10.43 | 0 | 0.0 | -1 | 0.06 | 1620 | 68.0 | 66.6 | 68.4 | 66.4 |
| 2020-11-13 | 15.64 (-0.05) | 0.02 (-0.02) | 0.01 (+0.01) | -242 | 18.29 | -93 | 7.03 | 33 | 2.49 | 1323 | 66.2 | 67.8 | 67.8 | 66.0 |
| 2020-11-06 | 15.69 (-0.02) | 0.04 (-0.06) | 0.0 (0.0) | -82 | 3.29 | -197 | 7.89 | 1 | 0.04 | 2496 | 67.0 | 66.9 | 69.4 | 65.8 |
| 2020-10-30 | 15.71 (+0.08) | 0.1 (0.0) | 0.0 (0.0) | 341 | 20.62 | 0 | 0.0 | -12 | 0.73 | 1654 | 66.8 | 66.4 | 68.2 | 66.4 |
| 2020-10-23 | 15.63 (+0.02) | 0.1 (0.0) | 0.0 (0.0) | 53 | 3.31 | 0 | 0.0 | -51 | 3.18 | 1603 | 66.6 | 66.4 | 67.9 | 65.7 |
| 2020-10-16 | 15.61 (+0.06) | 0.1 (-0.07) | 0.0 (0.0) | 261 | 12.35 | -280 | 13.25 | -32 | 1.51 | 2114 | 66.1 | 67.4 | 67.4 | 64.9 |
| 2020-10-08 | 15.55 (-0.12) | 0.17 (0.0) | 0.0 (0.0) | -467 | 41.22 | 0 | 0.0 | 2 | 0.18 | 1133 | 67.4 | 66.4 | 68.1 | 65.6 |
| 2020-09-30 | 15.67 (-0.03) | 0.17 (-0.03) | 0.0 (0.0) | -75 | 26.13 | 0 | 0.0 | -2 | 0.7 | 287 | 66.4 | 66.2 | 67.3 | 66.0 |
| 2020-09-25 | 15.7 (-0.07) | 0.2 (0.0) | 0.0 (-0.01) | -297 | 22.83 | 0 | 0.0 | -67 | 5.15 | 1301 | 66.0 | 69.5 | 69.8 | 65.5 |
| 2020-09-18 | 15.77 (+0.04) | 0.2 (0.0) | 0.01 (0.0) | 166 | 4.6 | -2 | 0.06 | -4 | 0.11 | 3608 | 70.0 | 67.4 | 70.0 | 65.4 |
| 2020-09-11 | 15.73 (-0.16) | 0.2 (-0.04) | 0.01 (-0.01) | -619 | 16.5 | -150 | 4.0 | -19 | 0.51 | 3751 | 66.7 | 70.6 | 70.7 | 65.2 |
| 2020-09-04 | 15.89 (+0.02) | 0.24 (0.0) | 0.02 (0.0) | 84 | 3.96 | -5 | 0.24 | -25 | 1.18 | 2123 | 71.0 | 73.0 | 74.0 | 68.9 |
| 2020-08-28 | 15.87 (+0.07) | 0.24 (+0.02) | 0.02 (0.0) | 278 | 19.19 | 62 | 4.28 | 0 | 0.0 | 1449 | 73.2 | 71.5 | 73.8 | 70.0 |
| 2020-08-21 | 15.8 (+0.22) | 0.22 (-0.17) | 0.02 (+0.02) | 843 | 17.08 | -665 | 13.48 | 84 | 1.7 | 4935 | 71.2 | 74.4 | 76.2 | 68.6 |
| 2020-08-14 | 15.58 (+0.71) | 0.39 (-0.14) | 0.0 (0.0) | 2731 | 34.34 | -527 | 6.63 | -48 | 0.6 | 7952 | 74.0 | 70.3 | 75.0 | 70.0 |
| 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 | |||
| 2020-08-07 | 14.87 (-0.02) | 0.53 (-0.13) | 0.0 (0.0) | -72 | 2.01 | -510 | 14.23 | 17 | 0.47 | 3584 | 69.1 | 68.3 | 71.6 | 66.4 |
| 2020-07-31 | 14.89 (+0.1) | 0.66 (-0.06) | 0.0 (-0.01) | 413 | 20.8 | -232 | 11.68 | -61 | 3.07 | 1986 | 67.9 | 70.3 | 71.4 | 67.5 |
| 2020-07-24 | 14.79 (+0.52) | 0.72 (-0.02) | 0.01 (0.0) | 2008 | 52.51 | -69 | 1.8 | -18 | 0.47 | 3824 | 70.5 | 66.5 | 71.5 | 65.7 |
| 2020-07-17 | 14.27 (+0.47) | 0.74 (-0.06) | 0.01 (0.0) | 1818 | 42.36 | -251 | 5.85 | 4 | 0.09 | 4292 | 67.1 | 69.4 | 71.5 | 67.1 |
| 2020-07-10 | 13.8 (+0.44) | 0.8 (-0.04) | 0.01 (+0.01) | 1725 | 49.13 | -167 | 4.76 | 28 | 0.8 | 3511 | 69.0 | 68.0 | 69.4 | 67.1 |
| 2020-07-03 | 13.36 (+0.26) | 0.84 (-0.07) | 0.0 (0.0) | 1139 | 40.99 | 0 | 0.0 | -16 | 0.58 | 2779 | 67.7 | 67.4 | 69.1 | 66.2 |
| 2020-06-24 | 13.1 (+0.27) | 0.91 (0.0) | 0.0 (0.0) | 1035 | 40.13 | -1 | 0.04 | -29 | 1.12 | 2579 | 60.0 | 67.8 | 67.9 | 59.5 |
| 2020-06-19 | 12.83 (+0.31) | 0.91 (0.0) | 0.0 (0.0) | 1271 | 34.02 | 6 | 0.16 | -51 | 1.37 | 3736 | 67.5 | 64.8 | 67.5 | 63.0 |
| 2020-06-12 | 12.52 (+0.15) | 0.91 (0.0) | 0.0 (0.0) | 576 | 21.67 | -1 | 0.04 | -28 | 1.05 | 2658 | 64.9 | 66.8 | 66.8 | 62.5 |
| 2020-06-05 | 12.37 (+0.36) | 0.91 (-0.02) | 0.0 (0.0) | 1423 | 36.9 | -68 | 1.76 | -5 | 0.13 | 3856 | 66.8 | 66.7 | 67.0 | 65.3 |
| 2020-05-29 | 12.01 (+0.62) | 0.93 (+0.02) | 0.0 (0.0) | 2362 | 37.08 | 84 | 1.32 | 6 | 0.09 | 6370 | 67.0 | 62.7 | 67.0 | 62.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 11.51 (+0.38) | 1.59 (-0.12) | 0.24 (0.0) | 1641 | 0 | -498 | 0 | -18 | 0 | 0 | ||||
| 2024-12-31 | 11.13 (-1.06) | 1.71 (-0.16) | 0.24 (0.0) | -4262 | 20.64 | -647 | 3.13 | 17 | 0.08 | 20651 | 119.5 | 128.0 | 134.0 | 115.0 |
| 2024-11-29 | 12.19 (-0.64) | 1.87 (-0.07) | 0.24 (+0.04) | -2861 | 20.49 | -257 | 1.84 | 178 | 1.27 | 13963 | 128.0 | 124.5 | 128.0 | 117.0 |
| 2024-10-30 | 12.83 (-0.97) | 1.94 (+0.06) | 0.2 (+0.01) | -3780 | 30.61 | -410 | 3.32 | 28 | 0.23 | 12347 | 126.0 | 135.5 | 136.5 | 124.5 |
| 2024-09-30 | 13.8 (-1.15) | 1.88 (+0.56) | 0.19 (0.0) | -4717 | 0 | 2245 | 0 | 15 | 0 | 0 | ||||
| 2024-08-30 | 14.95 (-0.4) | 1.32 (-0.12) | 0.19 (-0.03) | -1507 | 0 | -491 | 0 | -134 | 0 | 0 | ||||
| 2024-07-31 | 15.35 (-0.46) | 1.44 (-0.11) | 0.22 (-0.01) | -1949 | 0 | -328 | 0 | -27 | 0 | 0 | ||||
| 2024-06-28 | 15.81 (+0.18) | 1.55 (-0.69) | 0.23 (0.0) | 979 | 0 | -2722 | 0 | -21 | 0 | 0 | ||||
| 2024-05-31 | 15.63 (-0.94) | 2.24 (+0.25) | 0.23 (+0.02) | -3719 | 0 | 1007 | 0 | 84 | 0 | 0 | ||||
| 2024-04-30 | 16.57 (-0.19) | 1.99 (+0.36) | 0.21 (-0.02) | -757 | 0 | 1613 | 0 | -59 | 0 | 0 | ||||
| 2024-03-29 | 16.76 (+0.86) | 1.63 (-0.29) | 0.23 (0.0) | 3523 | 0 | -1182 | 0 | -11 | 0 | 0 | ||||
| 2024-02-29 | 15.9 (-0.17) | 1.92 (+0.2) | 0.23 (+0.03) | -669 | 0 | 825 | 0 | 128 | 0 | 0 | ||||
| 2024-01-31 | 16.07 (-0.33) | 1.72 (+0.26) | 0.2 (+0.01) | -1605 | 0 | 719 | 0 | 9 | 0 | 0 | ||||
| 2023-12-29 | 16.4 (+0.93) | 1.46 (-1.19) | 0.19 (-0.01) | 4110 | 25.29 | -4778 | 29.4 | -11 | 0.07 | 16250 | 145.5 | 141.5 | 146.0 | 126.5 |
| 2023-11-30 | 15.47 (+0.71) | 2.65 (+0.56) | 0.2 (+0.03) | 2993 | 10.9 | 2242 | 8.16 | 92 | 0.33 | 27468 | 142.0 | 112.5 | 150.0 | 109.0 |
| 2023-10-31 | 14.76 (+0.15) | 2.09 (-0.01) | 0.17 (0.0) | 584 | 4.81 | 126 | 1.04 | 15 | 0.12 | 12151 | 112.0 | 114.5 | 117.0 | 107.0 |
| 2023-09-28 | 14.61 (+0.15) | 2.1 (+0.13) | 0.17 (-0.02) | 592 | 0 | 529 | 0 | -75 | 0 | 0 | ||||
| 2023-08-31 | 14.46 (+0.08) | 1.97 (+0.2) | 0.19 (-0.02) | 176 | 0 | 782 | 0 | -67 | 0 | 0 | ||||
| 2023-07-31 | 14.38 (-0.09) | 1.77 (-0.13) | 0.21 (-0.02) | -252 | 0 | -190 | 0 | -109 | 0 | 0 | ||||
| 2023-06-30 | 14.47 (0.0) | 1.9 (+0.55) | 0.23 (0.0) | -80 | 0 | 2174 | 0 | 28 | 0 | 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 | |||
| 2023-05-31 | 14.47 (+0.03) | 1.35 (+0.04) | 0.23 (-0.01) | -142 | 0 | 149 | 0 | -49 | 0 | 0 | ||||
| 2023-04-28 | 14.44 (+0.29) | 1.31 (-0.02) | 0.24 (-0.04) | 1624 | 0 | 2 | 0 | -169 | 0 | 0 | ||||
| 2023-03-31 | 14.15 (+0.52) | 1.33 (+0.24) | 0.28 (+0.16) | 2197 | 0 | 1266 | 0 | 650 | 0 | 0 | ||||
| 2023-02-24 | 13.63 (+0.13) | 1.09 (+0.06) | 0.12 (-0.02) | 503 | 0 | 259 | 0 | -81 | 0 | 0 | ||||
| 2023-01-31 | 13.5 (+0.1) | 1.03 (+0.06) | 0.14 (+0.01) | 493 | 0 | 213 | 0 | 55 | 0 | 0 | ||||
| 2022-12-30 | 13.4 (+0.08) | 0.97 (+0.07) | 0.13 (-0.03) | 308 | 6.77 | 209 | 4.59 | -132 | 2.9 | 4549 | 73.0 | 72.3 | 76.3 | 70.6 |
| 2022-11-30 | 13.32 (+0.15) | 0.9 (-0.04) | 0.16 (+0.01) | 566 | 10.96 | -143 | 2.77 | 27 | 0.52 | 5164 | 71.9 | 70.4 | 72.8 | 69.8 |
| 2022-10-31 | 13.17 (+0.05) | 0.94 (+0.05) | 0.15 (+0.04) | 186 | 3.32 | 260 | 4.65 | 150 | 2.68 | 5597 | 69.9 | 66.0 | 73.9 | 65.4 |
| 2022-09-30 | 13.12 (-0.33) | 0.89 (+0.12) | 0.11 (-0.03) | -1401 | 0 | 479 | 0 | -104 | 0 | 0 | ||||
| 2022-08-31 | 13.45 (-0.17) | 0.77 (+0.03) | 0.14 (-0.02) | -624 | 0 | 113 | 0 | -55 | 0 | 0 | ||||
| 2022-07-29 | 13.62 (0.0) | 0.74 (+0.04) | 0.16 (+0.03) | -22 | 0 | 173 | 0 | 115 | 0 | 0 | ||||
| 2022-06-30 | 13.62 (-0.05) | 0.7 (+0.21) | 0.13 (+0.06) | -214 | 0 | 748 | 0 | 232 | 0 | 0 | ||||
| 2022-05-31 | 13.67 (-0.15) | 0.49 (+0.03) | 0.07 (+0.02) | -672 | 0 | 137 | 0 | 74 | 0 | 0 | ||||
| 2022-04-29 | 13.82 (-0.63) | 0.46 (-0.04) | 0.05 (-0.02) | -2045 | 0 | -158 | 0 | -93 | 0 | 0 | ||||
| 2022-03-31 | 14.45 (+0.22) | 0.5 (+0.02) | 0.07 (0.0) | 833 | 0 | 165 | 0 | 0 | 0 | 0 | ||||
| 2022-02-25 | 14.23 (+0.03) | 0.48 (+0.01) | 0.07 (0.0) | 116 | 0 | 22 | 0 | 29 | 0 | 0 | ||||
| 2022-01-26 | 14.2 (+0.24) | 0.47 (+0.02) | 0.07 (0.0) | 947 | 0 | 100 | 0 | -15 | 0 | 0 | ||||
| 2021-12-30 | 13.96 (+0.34) | 0.45 (-0.2) | 0.07 (+0.01) | 1366 | 14.18 | -804 | 8.34 | 40 | 0.42 | 9635 | 78.1 | 73.7 | 80.3 | 73.5 |
| 2021-11-30 | 13.62 (+0.5) | 0.65 (+0.3) | 0.06 (+0.02) | 1956 | 14.47 | 1171 | 8.66 | 70 | 0.52 | 13521 | 74.6 | 70.0 | 79.2 | 68.3 |
| 2021-10-29 | 13.12 (-0.16) | 0.35 (+0.02) | 0.04 (-0.04) | -619 | 15.05 | 78 | 1.9 | -142 | 3.45 | 4114 | 65.9 | 67.0 | 70.3 | 65.4 |
| 2021-09-30 | 13.28 (-0.09) | 0.33 (0.0) | 0.08 (+0.01) | -361 | 0 | 27 | 0 | 23 | 0 | 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 | |||
| 2021-08-31 | 13.37 (-0.14) | 0.33 (+0.01) | 0.07 (0.0) | -536 | 0 | 24 | 0 | 2 | 0 | 0 | ||||
| 2021-07-30 | 13.51 (-0.01) | 0.32 (-0.04) | 0.07 (+0.03) | -54 | 0 | -151 | 0 | 128 | 0 | 0 | ||||
| 2021-06-30 | 13.52 (-0.33) | 0.36 (+0.22) | 0.04 (+0.04) | -1297 | 0 | 599 | 0 | 148 | 0 | 0 | ||||
| 2021-05-31 | 13.85 (-0.82) | 0.14 (-0.03) | 0.0 (0.0) | -3239 | 0 | -114 | 0 | -28 | 0 | 0 | ||||
| 2021-04-29 | 14.67 (-1.02) | 0.17 (-0.04) | 0.0 (-0.01) | -3502 | 0 | -163 | 0 | -149 | 0 | 0 | ||||
| 2021-03-31 | 15.69 (-0.11) | 0.21 (+0.16) | 0.01 (0.0) | -392 | 0 | 904 | 0 | 19 | 0 | 0 | ||||
| 2021-02-26 | 15.8 (+0.59) | 0.05 (+0.01) | 0.01 (-0.01) | 2290 | 0 | 5 | 0 | -37 | 0 | 0 | ||||
| 2021-01-29 | 15.21 (-0.13) | 0.04 (0.0) | 0.02 (0.0) | -520 | 0 | 3 | 0 | 1 | 0 | 0 | ||||
| 2020-12-31 | 15.34 (-0.15) | 0.04 (+0.02) | 0.02 (+0.01) | -543 | 2.53 | -21 | 0.1 | 32 | 0.15 | 21501 | 70.6 | 67.4 | 78.4 | 67.2 |
| 2020-11-30 | 15.49 (-0.22) | 0.02 (-0.08) | 0.01 (+0.01) | -863 | 12.55 | -310 | 4.51 | 37 | 0.54 | 6878 | 67.3 | 66.9 | 69.4 | 65.8 |
| 2020-10-30 | 15.71 (+0.04) | 0.1 (-0.07) | 0.0 (0.0) | 188 | 2.89 | -280 | 4.3 | -93 | 1.43 | 6506 | 66.8 | 66.4 | 68.2 | 64.9 |
| 2020-09-30 | 15.67 (-0.27) | 0.17 (-0.07) | 0.0 (-0.02) | -1024 | 0 | -157 | 0 | -122 | 0 | 0 | ||||
| 2020-08-31 | 15.94 (+1.05) | 0.24 (-0.42) | 0.02 (+0.02) | 4063 | 0 | -1640 | 0 | 58 | 0 | 0 | ||||
| 2020-07-31 | 14.89 (+1.76) | 0.66 (-0.18) | 0.0 (0.0) | 6903 | 0 | -719 | 0 | -42 | 0 | 0 | ||||
| 2020-06-30 | 13.13 (+1.12) | 0.84 (-0.09) | 0.0 (0.0) | 4505 | 0 | -64 | 0 | -134 | 0 | 0 | ||||
| 2020-05-29 | 12.01 (+1.58) | 0.93 (+0.05) | 0.0 (-0.01) | 6495 | 0 | 220 | 0 | -18 | 0 | 0 | ||||
| 2020-04-30 | 10.43 (-0.67) | 0.88 (+0.5) | 0.01 (-0.02) | -3075 | 0 | 1912 | 0 | -121 | 0 | 0 | ||||
| 2020-03-31 | 11.1 (-2.28) | 0.38 (+0.21) | 0.03 (-0.01) | -8798 | 0 | 571 | 0 | -80 | 0 | 0 | ||||
| 2020-02-27 | 13.38 () | 0.17 () | 0.04 () | 132 | 0 | 6 | 0 | 3 | 0 | 0 | ||||
