- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 18.95 (-0.04) | 9.87 (+0.02) | 6.19 (+0.01) | -1475 | 25.17 | 684 | 11.67 | 132 | 2.25 | 5860 | 43.7 | 43.85 | 44.15 | 43.5 |
| 2024-11-20 | 18.99 (-0.08) | 9.85 (+0.01) | 6.18 (+0.02) | -2912 | 40.43 | 200 | 2.78 | 703 | 9.76 | 7203 | 43.75 | 44.25 | 44.25 | 43.7 |
| 2024-11-19 | 19.07 (-0.06) | 9.84 (+0.01) | 6.16 (+0.01) | -2684 | 29.52 | 451 | 4.96 | 477 | 5.25 | 9092 | 44.0 | 45.25 | 45.25 | 43.95 |
| 2024-11-18 | 19.13 (-0.07) | 9.83 (+0.02) | 6.15 (+0.03) | -2476 | 35.88 | 436 | 6.32 | 879 | 12.74 | 6900 | 45.25 | 46.3 | 46.5 | 45.15 |
| 2024-11-15 | 19.2 (+0.03) | 9.81 (0.0) | 6.12 (0.0) | 753 | 16.6 | 119 | 2.62 | 145 | 3.2 | 4535 | 46.2 | 45.5 | 46.4 | 45.45 |
| 2024-11-14 | 19.17 (-0.02) | 9.81 (+0.02) | 6.12 (+0.02) | -949 | 14.74 | 875 | 13.59 | 670 | 10.41 | 6437 | 45.6 | 45.6 | 45.95 | 45.15 |
| 2024-11-13 | 19.19 (0.0) | 9.79 (+0.01) | 6.1 (+0.01) | -417 | 7.78 | 121 | 2.26 | 416 | 7.76 | 5363 | 45.75 | 45.75 | 46.25 | 45.7 |
| 2024-11-12 | 19.19 (-0.02) | 9.78 (0.0) | 6.09 (+0.03) | -23 | 0.3 | 142 | 1.86 | 937 | 12.27 | 7638 | 46.05 | 46.1 | 46.65 | 46.05 |
| 2024-11-11 | 19.21 (-0.01) | 9.78 (0.0) | 6.06 (0.0) | -632 | 10.41 | -38 | 0.63 | 109 | 1.8 | 6069 | 46.45 | 47.45 | 47.5 | 46.1 |
| 2024-11-08 | 19.22 (+0.01) | 9.78 (+0.01) | 6.06 (0.0) | 505 | 8.49 | 339 | 5.7 | 144 | 2.42 | 5948 | 47.55 | 47.7 | 47.7 | 47.15 |
| 2024-11-07 | 19.21 (+0.01) | 9.77 (+0.01) | 6.06 (+0.01) | 1020 | 22.24 | 294 | 6.41 | 88 | 1.92 | 4586 | 47.4 | 46.9 | 47.5 | 46.85 |
| 2024-11-06 | 19.2 (+0.01) | 9.76 (0.0) | 6.05 (0.0) | 139 | 2.89 | 110 | 2.29 | 122 | 2.54 | 4809 | 47.05 | 47.4 | 47.8 | 47.0 |
| 2024-11-05 | 19.19 (+0.04) | 9.76 (+0.03) | 6.05 (0.0) | 1067 | 14.39 | 1024 | 13.81 | 90 | 1.21 | 7415 | 47.6 | 47.0 | 47.65 | 46.6 |
| 2024-11-04 | 19.15 (+0.13) | 9.73 (0.0) | 6.05 (+0.01) | 4151 | 56.43 | 40 | 0.54 | 184 | 2.5 | 7356 | 47.1 | 46.3 | 47.35 | 46.3 |
| 2024-11-01 | 19.02 (0.0) | 9.73 (0.0) | 6.04 (+0.01) | -35 | 0.55 | -142 | 2.23 | 362 | 5.67 | 6382 | 46.3 | 46.6 | 46.7 | 45.85 |
| 2024-10-30 | 19.02 (+0.03) | 9.73 (0.0) | 6.03 (+0.02) | 920 | 18.44 | 8 | 0.16 | 544 | 10.9 | 4990 | 46.65 | 46.4 | 46.95 | 46.3 |
| 2024-10-29 | 18.99 (-0.02) | 9.73 (0.0) | 6.01 (+0.02) | -67 | 1.56 | 88 | 2.05 | 880 | 20.47 | 4300 | 46.6 | 46.5 | 46.75 | 46.15 |
| 2024-10-28 | 19.01 (+0.1) | 9.73 (0.0) | 5.99 (+0.01) | 3200 | 62.26 | -49 | 0.95 | 359 | 6.98 | 5140 | 46.75 | 46.35 | 47.0 | 46.2 |
| 2024-10-25 | 18.91 (+0.02) | 9.73 (0.0) | 5.98 (+0.01) | 1473 | 43.84 | -86 | 2.56 | 215 | 6.4 | 3360 | 46.75 | 46.85 | 47.25 | 46.65 |
| 2024-10-24 | 18.89 (+0.02) | 9.73 (0.0) | 5.97 (+0.02) | 724 | 11.0 | 70 | 1.06 | 744 | 11.31 | 6579 | 46.85 | 46.05 | 47.1 | 45.85 |
| 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 | 18.87 (0.0) | 9.73 (-0.01) | 5.95 (0.0) | -10 | 0.24 | -230 | 5.63 | 279 | 6.83 | 4084 | 46.3 | 46.8 | 46.8 | 46.15 |
| 2024-10-22 | 18.87 (+0.04) | 9.74 (0.0) | 5.95 (0.0) | 1419 | 42.32 | -224 | 6.68 | 14 | 0.42 | 3353 | 46.95 | 46.8 | 47.0 | 46.45 |
| 2024-10-21 | 18.83 (-0.04) | 9.74 (+0.75) | 5.95 (+0.01) | -1545 | 26.61 | 709 | 12.21 | 233 | 4.01 | 5805 | 47.0 | 47.8 | 47.8 | 46.4 |
| 2024-10-18 | 18.87 (+0.1) | 8.99 (0.0) | 5.94 (+0.02) | 3715 | 57.49 | -85 | 1.32 | 681 | 10.54 | 6462 | 47.6 | 46.9 | 47.6 | 46.65 |
| 2024-10-17 | 18.77 (+0.06) | 8.99 (+0.01) | 5.92 (+0.03) | 2257 | 35.56 | 544 | 8.57 | 915 | 14.42 | 6347 | 47.0 | 46.0 | 47.0 | 45.9 |
| 2024-10-16 | 18.71 (-0.05) | 8.98 (+0.01) | 5.89 (+0.05) | -1563 | 12.58 | 330 | 2.66 | 1760 | 14.17 | 12422 | 45.7 | 45.8 | 46.1 | 45.6 |
| 2024-10-15 | 18.76 (+0.05) | 8.97 (+0.02) | 5.84 (+0.01) | 1844 | 23.17 | 765 | 9.61 | 404 | 5.08 | 7960 | 46.55 | 45.8 | 46.55 | 45.65 |
| 2024-10-14 | 18.71 (+0.02) | 8.95 (+0.05) | 5.83 (+0.01) | 586 | 10.8 | 1582 | 29.16 | 603 | 11.12 | 5425 | 46.0 | 45.8 | 46.0 | 45.6 |
| 2024-10-11 | 18.69 (0.0) | 8.9 (0.0) | 5.82 (+0.01) | 269 | 9.21 | 3 | 0.1 | 236 | 8.08 | 2921 | 46.0 | 46.5 | 46.5 | 45.85 |
| 2024-10-09 | 18.69 (-0.02) | 8.9 (+0.03) | 5.81 (+0.01) | -879 | 12.22 | 1030 | 14.32 | 207 | 2.88 | 7194 | 46.6 | 47.4 | 47.4 | 46.05 |
| 2024-10-08 | 18.71 (+0.04) | 8.87 (+0.02) | 5.8 (+0.02) | 1528 | 15.62 | 798 | 8.16 | 777 | 7.94 | 9784 | 47.35 | 47.3 | 47.95 | 46.8 |
| 2024-10-07 | 18.67 (-0.01) | 8.85 (+0.01) | 5.78 (+0.01) | -303 | 5.73 | 496 | 9.39 | 507 | 9.6 | 5284 | 47.35 | 47.4 | 47.6 | 47.0 |
| 2024-10-04 | 18.68 (+0.04) | 8.84 (+0.02) | 5.77 (-0.01) | 1569 | 18.33 | 613 | 7.16 | -557 | 6.51 | 8559 | 47.65 | 47.9 | 48.35 | 47.2 |
| 2024-10-01 | 18.64 (-0.02) | 8.82 (+0.02) | 5.78 (+0.02) | -799 | 13.92 | 590 | 10.28 | 692 | 12.05 | 5741 | 47.45 | 47.5 | 47.8 | 47.1 |
| 2024-09-30 | 18.66 (+0.13) | 8.8 (+0.01) | 5.76 (0.0) | 4791 | 26.25 | 460 | 2.52 | 337 | 1.85 | 18251 | 47.75 | 46.65 | 48.4 | 46.6 |
| 2024-09-27 | 18.53 (+0.12) | 8.79 (0.0) | 5.76 (0.0) | 4676 | 61.26 | -72 | 0.94 | -149 | 1.95 | 7633 | 46.65 | 46.1 | 46.7 | 45.95 |
| 2024-09-26 | 18.41 (+0.28) | 8.79 (-0.12) | 5.76 (+0.01) | 10550 | 72.86 | -4239 | 29.27 | 235 | 1.62 | 14480 | 46.2 | 45.8 | 46.3 | 45.75 |
| 2024-09-25 | 18.13 (+0.37) | 8.91 (-0.14) | 5.75 (0.0) | 13242 | 81.91 | -4769 | 29.5 | 207 | 1.28 | 16166 | 45.8 | 45.25 | 45.8 | 45.2 |
| 2024-09-24 | 17.76 (+0.19) | 9.05 (-0.13) | 5.75 (+0.01) | 6511 | 82.6 | -4743 | 60.17 | 214 | 2.71 | 7883 | 45.2 | 45.1 | 45.2 | 44.85 |
| 2024-09-23 | 17.57 (+0.23) | 9.18 (-0.14) | 5.74 (+0.01) | 8309 | 80.82 | -4937 | 48.02 | 250 | 2.43 | 10281 | 45.1 | 45.1 | 45.2 | 44.9 |
| 2024-09-20 | 17.34 (+0.25) | 9.32 (-0.16) | 5.73 (0.0) | 8495 | 68.21 | -5724 | 45.96 | 161 | 1.29 | 12454 | 45.0 | 44.95 | 45.2 | 44.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 17.09 (+0.05) | 9.48 (-0.02) | 5.73 (+0.01) | 1920 | 33.54 | -750 | 13.1 | 126 | 2.2 | 5724 | 44.95 | 44.95 | 45.0 | 44.5 |
| 2024-09-18 | 17.04 (+0.11) | 9.5 (0.0) | 5.72 (+0.01) | 4569 | 45.95 | -161 | 1.62 | 442 | 4.44 | 9944 | 44.8 | 44.9 | 45.45 | 44.65 |
| 2024-09-16 | 16.93 (+0.09) | 9.5 (+0.01) | 5.71 (0.0) | 3271 | 58.15 | 608 | 10.81 | 107 | 1.9 | 5625 | 45.0 | 45.0 | 45.0 | 44.8 |
| 2024-09-13 | 16.84 (+0.07) | 9.49 (+0.04) | 5.71 (0.0) | 643 | 11.72 | 1320 | 24.06 | 97 | 1.77 | 5487 | 44.9 | 44.9 | 44.9 | 43.9 |
| 2024-09-12 | 16.77 (+0.01) | 9.45 (+0.03) | 5.71 (+0.01) | 695 | 12.17 | 1234 | 21.6 | 178 | 3.12 | 5713 | 44.7 | 44.8 | 44.8 | 44.2 |
| 2024-09-11 | 16.76 (+0.04) | 9.42 (+0.03) | 5.7 (+0.01) | 1290 | 28.85 | 960 | 21.47 | 264 | 5.9 | 4472 | 44.5 | 44.85 | 44.9 | 44.45 |
| 2024-09-10 | 16.72 (+0.07) | 9.39 (+0.01) | 5.69 (+0.01) | 3044 | 40.85 | 303 | 4.07 | 416 | 5.58 | 7452 | 44.85 | 44.75 | 45.0 | 44.35 |
| 2024-09-09 | 16.65 (-0.03) | 9.38 (+0.06) | 5.68 (0.0) | -702 | 9.5 | 2264 | 30.63 | 162 | 2.19 | 7391 | 44.75 | 44.1 | 44.95 | 44.1 |
| 2024-09-06 | 16.68 (+0.1) | 9.32 (+0.05) | 5.68 (0.0) | 3260 | 47.52 | 1453 | 21.18 | 30 | 0.44 | 6860 | 44.95 | 44.85 | 44.95 | 44.4 |
| 2024-09-05 | 16.58 (+0.01) | 9.27 (+0.04) | 5.68 (+0.01) | 455 | 8.0 | 1481 | 26.05 | 255 | 4.49 | 5685 | 44.7 | 44.5 | 45.0 | 44.45 |
| 2024-09-04 | 16.57 (-0.06) | 9.23 (+0.07) | 5.67 (+0.03) | -2310 | 21.82 | 2712 | 25.61 | 884 | 8.35 | 10588 | 44.3 | 43.3 | 44.9 | 43.3 |
| 2024-09-03 | 16.63 (-0.03) | 9.16 (+0.06) | 5.64 (0.0) | -1191 | 19.97 | 1863 | 31.23 | 106 | 1.78 | 5965 | 45.1 | 45.0 | 45.1 | 44.7 |
| 2024-09-02 | 16.66 (-0.04) | 9.1 (+0.06) | 5.64 (0.0) | -1391 | 23.65 | 2363 | 40.17 | -77 | 1.31 | 5882 | 45.15 | 44.95 | 45.15 | 44.65 |
| 2024-08-30 | 16.7 (+0.04) | 9.04 (+0.02) | 5.64 (0.0) | 1115 | 12.47 | 480 | 5.37 | 17 | 0.19 | 8945 | 45.1 | 45.0 | 45.1 | 44.45 |
| 2024-08-29 | 16.66 (+0.07) | 9.02 (0.0) | 5.64 (0.0) | 2607 | 53.83 | 93 | 1.92 | 116 | 2.4 | 4843 | 44.9 | 44.9 | 45.3 | 44.65 |
| 2024-08-28 | 16.59 (+0.02) | 9.02 (+0.02) | 5.64 (0.0) | 458 | 9.27 | 591 | 11.96 | 62 | 1.25 | 4942 | 44.9 | 44.8 | 44.9 | 44.4 |
| 2024-08-27 | 16.57 (+0.04) | 9.0 (+0.02) | 5.64 (0.0) | 1350 | 24.23 | 847 | 15.2 | 35 | 0.63 | 5571 | 44.9 | 45.0 | 45.0 | 44.35 |
| 2024-08-26 | 16.53 (+0.22) | 8.98 (+0.03) | 5.64 (+0.01) | 7738 | 61.74 | 1154 | 9.21 | 264 | 2.11 | 12533 | 45.0 | 44.9 | 45.0 | 44.45 |
| 2024-08-23 | 16.31 (+0.08) | 8.95 (+0.01) | 5.63 (+0.01) | 2818 | 68.87 | 245 | 5.99 | 146 | 3.57 | 4092 | 44.95 | 44.7 | 44.95 | 44.5 |
| 2024-08-22 | 16.23 (+0.12) | 8.94 (+0.01) | 5.62 (-0.01) | 4568 | 77.7 | 365 | 6.21 | -79 | 1.34 | 5879 | 44.8 | 44.25 | 44.8 | 44.15 |
| 2024-08-21 | 16.11 (+0.03) | 8.93 (-0.03) | 5.63 (0.0) | 1903 | 41.64 | -920 | 20.13 | -155 | 3.39 | 4570 | 44.25 | 44.8 | 44.8 | 43.9 |
| 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 | 16.08 (+0.17) | 8.96 (-0.01) | 5.63 (-0.01) | 5900 | 60.84 | -375 | 3.87 | -142 | 1.46 | 9698 | 44.7 | 44.5 | 44.8 | 44.2 |
| 2024-08-19 | 15.91 (+0.08) | 8.97 (+0.03) | 5.64 (0.0) | 2670 | 44.76 | 848 | 14.22 | -1 | 0.02 | 5965 | 44.35 | 44.15 | 44.35 | 44.0 |
| 2024-08-16 | 15.83 (+0.13) | 8.94 (+0.03) | 5.64 (+0.01) | 4004 | 30.41 | 1035 | 7.86 | 241 | 1.83 | 13167 | 44.15 | 44.05 | 44.25 | 43.65 |
| 2024-08-15 | 15.7 (+0.1) | 8.91 (-0.01) | 5.63 (0.0) | 3527 | 59.05 | -259 | 4.34 | 88 | 1.47 | 5973 | 43.7 | 44.5 | 44.5 | 43.7 |
| 2024-08-14 | 15.6 (+0.22) | 8.92 (+0.04) | 5.63 (-0.04) | 7784 | 58.46 | 1466 | 11.01 | -1381 | 10.37 | 13314 | 44.2 | 43.7 | 44.25 | 43.4 |
| 2024-08-13 | 15.38 (+0.05) | 8.88 (+0.02) | 5.67 (0.0) | 1745 | 39.44 | 623 | 14.08 | 65 | 1.47 | 4424 | 43.6 | 43.7 | 43.7 | 43.0 |
| 2024-08-12 | 15.33 (+0.05) | 8.86 (+0.01) | 5.67 (+0.01) | 1581 | 27.23 | 546 | 9.4 | 121 | 2.08 | 5807 | 43.5 | 43.0 | 43.5 | 43.0 |
| 2024-08-09 | 15.28 (+0.17) | 8.85 (-0.01) | 5.66 (-0.01) | 7085 | 59.92 | -485 | 4.1 | -422 | 3.57 | 11825 | 43.3 | 42.6 | 43.45 | 42.4 |
| 2024-08-08 | 15.11 (+0.07) | 8.86 (+0.01) | 5.67 (-0.03) | 5694 | 49.5 | 409 | 3.56 | -1054 | 9.16 | 11504 | 42.35 | 41.1 | 42.6 | 41.1 |
| 2024-08-07 | 15.04 (0.0) | 8.85 (0.0) | 5.7 (0.0) | 739 | 13.29 | 77 | 1.39 | 96 | 1.73 | 5559 | 41.6 | 41.25 | 41.6 | 41.15 |
| 2024-08-06 | 15.04 (+0.23) | 8.85 (+0.05) | 5.7 (0.0) | 8210 | 53.18 | 1625 | 10.53 | 49 | 0.32 | 15437 | 41.7 | 40.95 | 41.7 | 40.5 |
| 2024-08-05 | 14.81 (-0.05) | 8.8 (+0.02) | 5.7 (0.0) | -2387 | 19.67 | 813 | 6.7 | -131 | 1.08 | 12134 | 40.35 | 40.85 | 40.9 | 39.75 |
| 2024-08-02 | 14.86 (+0.08) | 8.78 (+0.01) | 5.7 (0.0) | 2635 | 31.94 | 323 | 3.92 | 80 | 0.97 | 8249 | 41.45 | 41.0 | 41.45 | 40.75 |
| 2024-08-01 | 14.78 (+0.13) | 8.77 (+0.01) | 5.7 (-0.11) | 4338 | 41.06 | 289 | 2.74 | -4086 | 38.67 | 10566 | 41.2 | 41.35 | 41.4 | 40.75 |
| 2024-07-31 | 14.65 (+0.08) | 8.76 (0.0) | 5.81 (-0.01) | 1827 | 13.28 | -80 | 0.58 | -216 | 1.57 | 13758 | 41.45 | 41.1 | 41.6 | 40.9 |
| 2024-07-30 | 14.57 (-0.13) | 8.76 (+0.04) | 5.82 (+0.02) | -150 | 1.96 | 1711 | 22.33 | 596 | 7.78 | 7664 | 41.3 | 41.8 | 41.8 | 40.8 |
| 2024-07-29 | 14.7 (+0.15) | 8.72 (+0.02) | 5.8 (+0.02) | 5234 | 53.76 | 565 | 5.8 | 681 | 7.0 | 9735 | 41.6 | 41.05 | 41.6 | 40.95 |
| 2024-07-26 | 14.55 (+0.02) | 8.7 (0.0) | 5.78 (+0.02) | 1085 | 12.7 | -19 | 0.22 | 653 | 7.64 | 8542 | 41.05 | 41.25 | 41.25 | 40.7 |
| 2024-07-23 | 14.53 (+0.16) | 8.7 (+0.02) | 5.76 (-0.08) | 5687 | 45.21 | 790 | 6.28 | -2815 | 22.38 | 12578 | 41.2 | 40.9 | 41.2 | 40.65 |
| 2024-07-22 | 14.37 (+0.06) | 8.68 (+0.45) | 5.84 (+0.02) | 2194 | 15.65 | 886 | 6.32 | 990 | 7.06 | 14018 | 40.9 | 40.95 | 40.95 | 40.35 |
| 2024-07-19 | 14.31 (-0.07) | 8.23 (+0.13) | 5.82 (-0.13) | 838 | 3.13 | 4479 | 16.71 | -4832 | 18.03 | 26799 | 40.95 | 41.75 | 41.85 | 40.25 |
| 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 | 14.38 (+0.68) | 8.1 (+0.1) | 5.95 (-0.24) | 24084 | 47.15 | 3594 | 7.04 | -8522 | 16.68 | 51084 | 41.75 | 40.5 | 42.1 | 40.45 |
| 2024-07-17 | 13.7 (-0.12) | 8.0 (+0.1) | 6.19 (+0.03) | -3345 | 15.51 | 3485 | 16.16 | 1038 | 4.81 | 21566 | 44.2 | 44.8 | 44.95 | 44.1 |
| 2024-07-16 | 13.82 (-0.18) | 7.9 (+0.1) | 6.16 (-0.02) | -7370 | 46.07 | 3695 | 23.1 | -629 | 3.93 | 15996 | 44.8 | 45.2 | 45.2 | 44.7 |
| 2024-07-15 | 14.0 (-0.15) | 7.8 (+0.07) | 6.18 (+0.03) | -3348 | 26.26 | 2489 | 19.52 | 983 | 7.71 | 12748 | 45.45 | 45.65 | 45.7 | 45.2 |
| 2024-07-12 | 14.15 (+0.15) | 7.73 (+0.01) | 6.15 (+0.05) | 5188 | 37.49 | 414 | 2.99 | 1833 | 13.25 | 13838 | 45.7 | 44.9 | 45.8 | 44.75 |
| 2024-07-11 | 14.0 (+0.13) | 7.72 (+0.03) | 6.1 (+0.04) | 4326 | 40.79 | 955 | 9.01 | 1387 | 13.08 | 10605 | 45.05 | 44.45 | 45.05 | 44.3 |
| 2024-07-10 | 13.87 (-0.02) | 7.69 (+0.01) | 6.06 (+0.05) | -659 | 7.94 | 411 | 4.95 | 1830 | 22.04 | 8302 | 44.4 | 44.45 | 44.75 | 44.3 |
| 2024-07-09 | 13.89 (-0.08) | 7.68 (+0.01) | 6.01 (+0.06) | -2868 | 32.17 | 253 | 2.84 | 2120 | 23.78 | 8914 | 44.55 | 44.8 | 44.95 | 44.4 |
| 2024-07-08 | 13.97 (-0.01) | 7.67 (+0.03) | 5.95 (+0.06) | -213 | 2.64 | 1197 | 14.82 | 2338 | 28.94 | 8078 | 44.7 | 44.75 | 44.95 | 44.6 |
| 2024-07-05 | 13.98 (-0.11) | 7.64 (-0.01) | 5.89 (+0.05) | -4146 | 50.18 | -341 | 4.13 | 1682 | 20.36 | 8263 | 44.75 | 45.7 | 45.75 | 44.75 |
| 2024-07-04 | 14.09 (-0.12) | 7.65 (+0.34) | 5.84 (+0.05) | -6036 | 30.11 | 11999 | 59.86 | 1809 | 9.03 | 20044 | 45.95 | 45.5 | 46.0 | 45.0 |
| 2024-07-03 | 14.21 (0.0) | 7.31 (+0.46) | 5.79 (+0.08) | 99 | 0.36 | 16281 | 59.01 | 2730 | 9.9 | 27588 | 45.65 | 44.15 | 45.65 | 44.15 |
| 2024-07-02 | 14.21 (-0.12) | 6.85 (+0.02) | 5.71 (+0.12) | -3312 | 27.25 | 525 | 4.32 | 4303 | 35.41 | 12153 | 44.05 | 44.2 | 44.55 | 44.0 |
| 2024-07-01 | 14.33 (-0.01) | 6.83 (0.0) | 5.59 (+0.07) | 37 | 0.62 | 101 | 1.68 | 2477 | 41.28 | 6000 | 44.2 | 44.2 | 44.45 | 43.95 |
| 2024-06-28 | 14.34 (-0.09) | 6.83 (+0.07) | 5.52 (+0.04) | -2035 | 22.48 | 2805 | 30.98 | 1481 | 16.36 | 9053 | 43.85 | 43.85 | 44.3 | 43.7 |
| 2024-06-27 | 14.43 (-0.17) | 6.76 (+0.18) | 5.48 (+0.04) | -6578 | 52.23 | 6305 | 50.06 | 1313 | 10.43 | 12594 | 43.85 | 43.15 | 43.85 | 42.7 |
| 2024-06-26 | 14.6 (-0.22) | 6.58 (+0.13) | 5.44 (+0.04) | -7124 | 66.77 | 4683 | 43.89 | 1392 | 13.05 | 10670 | 43.5 | 43.75 | 44.0 | 43.1 |
| 2024-06-25 | 14.82 (-0.23) | 6.45 (+0.13) | 5.4 (+0.03) | -9028 | 65.16 | 4636 | 33.46 | 1338 | 9.66 | 13856 | 43.6 | 44.7 | 44.7 | 43.45 |
| 2024-06-24 | 15.05 (-0.33) | 6.32 (+0.48) | 5.37 (+0.04) | -11269 | 46.11 | 16836 | 68.89 | 1419 | 5.81 | 24438 | 44.85 | 44.55 | 44.85 | 43.75 |
| 2024-06-21 | 15.38 (-0.32) | 5.84 (+0.5) | 5.33 (+0.01) | -11608 | 44.37 | 17733 | 67.79 | 210 | 0.8 | 26159 | 44.55 | 44.0 | 44.8 | 43.2 |
| 2024-06-20 | 15.7 (-0.21) | 5.34 (+0.32) | 5.32 (+0.01) | -8692 | 47.81 | 11276 | 62.03 | 418 | 2.3 | 18179 | 44.3 | 43.15 | 44.3 | 42.85 |
| 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 | 15.91 (-0.09) | 5.02 (+0.28) | 5.31 (+0.01) | -3855 | 18.79 | 9907 | 48.29 | 86 | 0.42 | 20517 | 43.15 | 42.15 | 43.65 | 42.05 |
| 2024-06-18 | 16.0 (-0.05) | 4.74 (0.0) | 5.3 (+0.03) | -1454 | 29.85 | 100 | 2.05 | 1088 | 22.34 | 4871 | 42.15 | 42.1 | 42.25 | 41.9 |
| 2024-06-17 | 16.05 (-0.04) | 4.74 (-0.05) | 5.27 (0.0) | -1349 | 18.87 | -1846 | 25.82 | 268 | 3.75 | 7150 | 41.95 | 41.9 | 42.15 | 41.75 |
| 2024-06-14 | 16.09 (-0.01) | 4.79 (-0.05) | 5.27 (0.0) | -244 | 4.62 | -1535 | 29.09 | -98 | 1.86 | 5276 | 41.8 | 41.8 | 41.95 | 41.5 |
| 2024-06-13 | 16.1 (-0.07) | 4.84 (+0.02) | 5.27 (+0.01) | -1490 | 36.16 | 372 | 9.03 | 446 | 10.82 | 4121 | 41.65 | 41.8 | 42.15 | 41.65 |
| 2024-06-12 | 16.17 (-0.05) | 4.82 (0.0) | 5.26 (0.0) | -917 | 24.11 | 98 | 2.58 | 41 | 1.08 | 3803 | 41.45 | 41.4 | 41.9 | 41.4 |
| 2024-06-11 | 16.22 (-0.04) | 4.82 (0.0) | 5.26 (+0.01) | -1551 | 25.19 | 194 | 3.15 | 318 | 5.16 | 6157 | 41.4 | 41.2 | 41.9 | 41.1 |
| 2024-06-07 | 16.26 (-0.02) | 4.82 (0.0) | 5.25 (+0.01) | 433 | 9.1 | 1 | 0.02 | 83 | 1.75 | 4756 | 41.4 | 40.6 | 41.55 | 40.6 |
| 2024-06-06 | 16.28 (-0.06) | 4.82 (+0.01) | 5.24 (0.0) | -2031 | 15.19 | 116 | 0.87 | 118 | 0.88 | 13368 | 40.6 | 41.0 | 41.15 | 40.25 |
| 2024-06-05 | 16.34 (0.0) | 4.81 (0.0) | 5.24 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-06-04 | 16.34 (-0.12) | 4.81 (0.0) | 5.24 (0.0) | -4199 | 50.68 | 73 | 0.88 | -18 | 0.22 | 8285 | 41.2 | 41.8 | 42.05 | 41.2 |
| 2024-06-03 | 16.46 (-0.09) | 4.81 (0.0) | 5.24 (+0.01) | -3547 | 51.98 | 106 | 1.55 | 217 | 3.18 | 6824 | 41.6 | 41.85 | 41.85 | 41.55 |
| 2024-05-31 | 16.55 (-0.12) | 4.81 (0.0) | 5.23 (+0.01) | -5418 | 32.73 | 35 | 0.21 | 616 | 3.72 | 16554 | 41.55 | 42.0 | 42.35 | 41.55 |
| 2024-05-30 | 16.67 (-0.02) | 4.81 (0.0) | 5.22 (+0.01) | -2004 | 20.41 | -59 | 0.6 | 416 | 4.24 | 9821 | 42.0 | 42.5 | 42.9 | 42.0 |
| 2024-05-29 | 16.69 (-0.05) | 4.81 (0.0) | 5.21 (+0.03) | -1789 | 15.31 | -6 | 0.05 | 856 | 7.32 | 11687 | 42.8 | 43.8 | 43.85 | 42.6 |
| 2024-05-28 | 16.74 (-0.1) | 4.81 (0.0) | 5.18 (0.0) | -595 | 15.75 | 11 | 0.29 | 154 | 4.08 | 3778 | 43.7 | 43.45 | 43.8 | 43.2 |
| 2024-05-27 | 16.84 (-0.03) | 4.81 (-0.01) | 5.18 (+0.01) | -1564 | 28.77 | -350 | 6.44 | 414 | 7.62 | 5436 | 43.6 | 43.8 | 43.9 | 43.3 |
| 2024-05-24 | 16.87 (-0.03) | 4.82 (0.0) | 5.17 (0.0) | -355 | 7.76 | 8 | 0.17 | -132 | 2.88 | 4577 | 44.0 | 43.9 | 44.15 | 43.55 |
| 2024-05-23 | 16.9 (+0.11) | 4.82 (0.0) | 5.17 (-0.03) | 27 | 0.53 | -25 | 0.49 | -1066 | 20.99 | 5078 | 43.95 | 43.8 | 44.0 | 43.5 |
| 2024-05-22 | 16.79 (0.0) | 4.82 (0.0) | 5.2 (-0.01) | -244 | 2.84 | 15 | 0.17 | -468 | 5.45 | 8589 | 43.9 | 44.3 | 44.65 | 43.85 |
| 2024-05-21 | 16.79 (-0.07) | 4.82 (0.0) | 5.21 (0.0) | -2449 | 34.47 | 138 | 1.94 | 4 | 0.06 | 7105 | 44.6 | 45.0 | 45.0 | 44.25 |
| 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 | 16.86 (+0.08) | 4.82 (+0.02) | 5.21 (-0.01) | 2882 | 39.28 | 687 | 9.36 | -41 | 0.56 | 7338 | 45.45 | 44.6 | 45.5 | 44.6 |
| 2024-05-17 | 16.78 (-0.1) | 4.8 (+0.01) | 5.22 (0.0) | -2763 | 24.73 | 227 | 2.03 | -285 | 2.55 | 11174 | 44.6 | 45.75 | 45.75 | 44.6 |
| 2024-05-16 | 16.88 (+0.02) | 4.79 (0.0) | 5.22 (0.0) | 360 | 2.47 | 3 | 0.02 | -42 | 0.29 | 14602 | 45.75 | 45.7 | 45.85 | 45.35 |
| 2024-05-15 | 16.86 (+0.04) | 4.79 (0.0) | 5.22 (+0.01) | 1559 | 17.27 | 35 | 0.39 | 457 | 5.06 | 9026 | 45.6 | 45.6 | 46.0 | 45.5 |
| 2024-05-14 | 16.82 (0.0) | 4.79 (+0.01) | 5.21 (-0.01) | -146 | 1.71 | 84 | 0.98 | -455 | 5.31 | 8562 | 45.6 | 45.7 | 45.9 | 45.1 |
| 2024-05-13 | 16.82 (+0.07) | 4.78 (0.0) | 5.22 (0.0) | 2536 | 20.2 | 147 | 1.17 | -15 | 0.12 | 12556 | 45.8 | 45.6 | 45.8 | 45.0 |
| 2024-05-10 | 16.75 (+0.44) | 4.78 (0.0) | 5.22 (+0.01) | 15291 | 63.86 | 124 | 0.52 | 423 | 1.77 | 23946 | 46.0 | 43.75 | 46.0 | 43.75 |
| 2024-05-09 | 16.31 (0.0) | 4.78 (0.0) | 5.21 (0.0) | -247 | 3.97 | -49 | 0.79 | 2 | 0.03 | 6222 | 43.45 | 43.85 | 44.2 | 43.25 |
| 2024-05-08 | 16.31 (0.0) | 4.78 (+0.02) | 5.21 (0.0) | -115 | 1.96 | 596 | 10.16 | 12 | 0.2 | 5864 | 43.9 | 44.2 | 44.2 | 43.7 |
| 2024-05-07 | 16.31 (+0.01) | 4.76 (+0.01) | 5.21 (0.0) | 246 | 2.95 | 393 | 4.71 | 178 | 2.13 | 8343 | 44.2 | 44.5 | 44.7 | 43.8 |
| 2024-05-06 | 16.3 (+0.05) | 4.75 (+0.01) | 5.21 (+0.01) | 1668 | 15.53 | 442 | 4.12 | 96 | 0.89 | 10741 | 44.5 | 44.1 | 44.5 | 43.85 |
| 2024-05-03 | 16.25 (+0.03) | 4.74 (0.0) | 5.2 (0.0) | 1969 | 30.28 | -197 | 3.03 | -37 | 0.57 | 6502 | 43.95 | 43.8 | 44.25 | 43.7 |
| 2024-05-02 | 16.22 (+0.02) | 4.74 (0.0) | 5.2 (0.0) | -279 | 4.13 | 18 | 0.27 | 92 | 1.36 | 6750 | 43.8 | 43.7 | 44.0 | 43.55 |
| 2024-04-30 | 16.2 (+0.05) | 4.74 (-0.01) | 5.2 (0.0) | 1209 | 15.28 | -16 | 0.2 | 117 | 1.48 | 7910 | 43.7 | 43.6 | 43.8 | 43.25 |
| 2024-04-29 | 16.15 (+0.16) | 4.75 (0.0) | 5.2 (+0.02) | 5420 | 63.07 | -265 | 3.08 | 590 | 6.87 | 8594 | 43.6 | 43.0 | 43.6 | 43.0 |
| 2024-04-26 | 15.99 (+0.06) | 4.75 (+0.02) | 5.18 (0.0) | 2218 | 37.39 | 614 | 10.35 | -122 | 2.06 | 5932 | 42.75 | 42.4 | 43.0 | 42.3 |
| 2024-04-25 | 15.93 (0.0) | 4.73 (-0.01) | 5.18 (0.0) | -39 | 1.42 | -252 | 9.17 | 105 | 3.82 | 2748 | 42.5 | 42.4 | 42.85 | 42.1 |
| 2024-04-24 | 15.93 (+0.04) | 4.74 (-0.02) | 5.18 (+0.01) | 1346 | 24.22 | -659 | 11.86 | 271 | 4.88 | 5558 | 42.45 | 42.9 | 43.2 | 42.4 |
| 2024-04-23 | 15.89 (+0.09) | 4.76 (+0.05) | 5.17 (+0.01) | 2985 | 34.52 | 1815 | 20.99 | 363 | 4.2 | 8648 | 42.9 | 42.7 | 43.0 | 42.55 |
| 2024-04-22 | 15.8 (+0.12) | 4.71 (+0.17) | 5.16 (+0.02) | 4383 | 54.45 | 171 | 2.12 | 827 | 10.27 | 8049 | 42.7 | 42.2 | 42.7 | 42.1 |
| 2024-04-19 | 15.68 (-0.02) | 4.54 (+0.02) | 5.14 (+0.04) | -788 | 10.13 | 769 | 9.88 | 1388 | 17.84 | 7780 | 42.0 | 42.0 | 42.25 | 41.5 |
| 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 | 15.7 (0.0) | 4.52 (+0.02) | 5.1 (+0.03) | -289 | 5.3 | 759 | 13.91 | 1030 | 18.88 | 5455 | 42.15 | 41.5 | 42.15 | 41.5 |
| 2024-04-17 | 15.7 (-0.01) | 4.5 (-0.02) | 5.07 (+0.04) | -622 | 10.58 | -824 | 14.01 | 1504 | 25.58 | 5880 | 41.45 | 41.3 | 41.7 | 41.15 |
| 2024-04-16 | 15.71 (-0.03) | 4.52 (-0.02) | 5.03 (+0.05) | -1059 | 19.83 | -601 | 11.25 | 1816 | 34.0 | 5341 | 41.4 | 41.8 | 41.9 | 41.15 |
| 2024-04-15 | 15.74 (+0.04) | 4.54 (-0.02) | 4.98 (+0.03) | 1378 | 32.99 | -632 | 15.13 | 1097 | 26.26 | 4177 | 42.05 | 41.8 | 42.25 | 41.7 |
| 2024-04-12 | 15.7 (-0.03) | 4.56 (0.0) | 4.95 (0.0) | -1444 | 30.88 | -285 | 6.09 | 68 | 1.45 | 4676 | 41.8 | 41.75 | 42.05 | 41.5 |
| 2024-04-11 | 15.73 (+0.02) | 4.56 (-0.02) | 4.95 (+0.01) | -272 | 7.93 | -471 | 13.73 | 243 | 7.08 | 3430 | 42.05 | 42.3 | 42.3 | 41.7 |
| 2024-04-10 | 15.71 (+0.05) | 4.58 (+0.01) | 4.94 (0.0) | 1623 | 28.47 | 382 | 6.7 | 104 | 1.82 | 5701 | 42.5 | 42.1 | 42.65 | 42.1 |
| 2024-04-09 | 15.66 (+0.03) | 4.57 (-0.01) | 4.94 (0.0) | 1019 | 23.83 | -322 | 7.53 | 44 | 1.03 | 4277 | 42.0 | 41.8 | 42.05 | 41.7 |
| 2024-04-08 | 15.63 (+0.04) | 4.58 (-0.01) | 4.94 (+0.01) | 1144 | 24.45 | -508 | 10.86 | 167 | 3.57 | 4679 | 41.75 | 41.5 | 41.95 | 41.3 |
| 2024-04-03 | 15.59 (-0.06) | 4.59 (-0.01) | 4.93 (+0.01) | -604 | 12.5 | -433 | 8.96 | 539 | 11.15 | 4833 | 41.15 | 41.6 | 42.4 | 41.1 |
| 2024-04-02 | 15.65 (+0.01) | 4.6 (-0.02) | 4.92 (0.0) | -96 | 4.78 | -478 | 23.78 | -8 | 0.4 | 2010 | 41.1 | 41.15 | 41.25 | 41.05 |
| 2024-04-01 | 15.64 (+0.02) | 4.62 (-0.01) | 4.92 (+0.01) | 744 | 34.14 | -512 | 23.5 | 64 | 2.94 | 2179 | 41.35 | 41.3 | 41.5 | 41.2 |
| 2024-03-29 | 15.62 (+0.05) | 4.63 (-0.02) | 4.91 (-0.01) | 1846 | 67.2 | -562 | 20.46 | -174 | 6.33 | 2747 | 41.3 | 41.0 | 41.3 | 40.95 |
| 2024-03-28 | 15.57 (-0.02) | 4.65 (-0.01) | 4.92 (0.0) | -969 | 26.27 | -519 | 14.07 | -79 | 2.14 | 3688 | 40.95 | 41.05 | 41.3 | 40.9 |
| 2024-03-27 | 15.59 (-0.01) | 4.66 (-0.01) | 4.92 (0.0) | -871 | 30.7 | -460 | 16.21 | -135 | 4.76 | 2837 | 41.2 | 41.6 | 41.6 | 41.1 |
| 2024-03-26 | 15.6 (+0.04) | 4.67 (-0.02) | 4.92 (0.0) | 1857 | 39.59 | -465 | 9.91 | 39 | 0.83 | 4690 | 41.6 | 41.2 | 41.6 | 41.1 |
| 2024-03-25 | 15.56 (-0.01) | 4.69 (0.0) | 4.92 (0.0) | -415 | 17.44 | -29 | 1.22 | 267 | 11.22 | 2380 | 41.3 | 41.1 | 41.3 | 40.95 |
| 2024-03-22 | 15.57 (-0.04) | 4.69 (0.0) | 4.92 (0.0) | -1132 | 29.84 | -34 | 0.9 | 48 | 1.27 | 3793 | 41.25 | 41.35 | 41.7 | 41.05 |
| 2024-03-21 | 15.61 (+0.03) | 4.69 (0.0) | 4.92 (+0.01) | 338 | 6.44 | -7 | 0.13 | 138 | 2.63 | 5248 | 41.35 | 41.0 | 41.55 | 40.85 |
| 2024-03-20 | 15.58 (-0.12) | 4.69 (+0.02) | 4.91 (0.0) | -1819 | 31.17 | 561 | 9.61 | 63 | 1.08 | 5836 | 40.7 | 40.55 | 41.1 | 40.5 |
| 2024-03-19 | 15.7 (-0.05) | 4.67 (+0.01) | 4.91 (0.0) | -1749 | 27.59 | 300 | 4.73 | -172 | 2.71 | 6339 | 40.55 | 41.1 | 41.15 | 40.55 |
| 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 | 15.75 (-0.04) | 4.66 (-0.01) | 4.91 (-0.01) | -635 | 13.76 | -43 | 0.93 | -280 | 6.07 | 4616 | 41.1 | 41.15 | 41.55 | 41.1 |
| 2024-03-15 | 15.79 (-0.05) | 4.67 (0.0) | 4.92 (-0.01) | -1370 | 16.69 | -53 | 0.65 | -229 | 2.79 | 8208 | 41.1 | 41.15 | 41.2 | 40.75 |
| 2024-03-14 | 15.84 (+0.05) | 4.67 (0.0) | 4.93 (0.0) | 1575 | 21.34 | -158 | 2.14 | -14 | 0.19 | 7379 | 41.15 | 40.35 | 41.15 | 40.35 |
| 2024-03-13 | 15.79 (-0.11) | 4.67 (0.0) | 4.93 (0.0) | -2313 | 40.95 | 1 | 0.02 | -68 | 1.2 | 5649 | 40.35 | 40.35 | 40.55 | 40.2 |
| 2024-03-12 | 15.9 (0.0) | 4.67 (0.0) | 4.93 (0.0) | -861 | 20.16 | -15 | 0.35 | -25 | 0.59 | 4270 | 40.6 | 40.3 | 40.65 | 40.25 |
| 2024-03-11 | 15.9 (-0.01) | 4.67 (-0.01) | 4.93 (0.0) | -569 | 19.81 | -431 | 15.0 | -101 | 3.52 | 2873 | 40.4 | 40.15 | 40.45 | 40.15 |
| 2024-03-08 | 15.91 (0.0) | 4.68 (-0.01) | 4.93 (-0.01) | -163 | 3.08 | -120 | 2.27 | -153 | 2.9 | 5284 | 40.4 | 40.3 | 40.5 | 40.0 |
| 2024-03-07 | 15.91 (0.0) | 4.69 (-0.01) | 4.94 (-0.01) | -26 | 0.54 | -573 | 11.9 | -282 | 5.85 | 4817 | 40.35 | 40.0 | 40.35 | 39.85 |
| 2024-03-06 | 15.91 (-0.01) | 4.7 (-0.01) | 4.95 (-0.01) | -1680 | 26.49 | -176 | 2.78 | -439 | 6.92 | 6342 | 40.0 | 40.25 | 40.6 | 40.0 |
| 2024-03-05 | 15.92 (0.0) | 4.71 (0.0) | 4.96 (-0.01) | 95 | 2.88 | -82 | 2.48 | -206 | 6.23 | 3304 | 40.05 | 40.0 | 40.25 | 40.0 |
| 2024-03-04 | 15.92 (+0.01) | 4.71 (0.0) | 4.97 (0.0) | -256 | 9.82 | -21 | 0.81 | -271 | 10.4 | 2607 | 40.05 | 40.0 | 40.15 | 39.9 |
| 2024-03-01 | 15.91 (+0.01) | 4.71 (0.0) | 4.97 (0.0) | -131 | 6.87 | -55 | 2.88 | 41 | 2.15 | 1908 | 40.15 | 40.4 | 40.4 | 40.0 |
| 2024-02-29 | 15.9 (-0.05) | 4.71 (-0.01) | 4.97 (0.0) | 1624 | 30.76 | -266 | 5.04 | 134 | 2.54 | 5280 | 40.45 | 40.1 | 40.45 | 40.0 |
| 2024-02-27 | 15.95 (+0.01) | 4.72 (0.0) | 4.97 (+0.01) | 123 | 4.46 | -64 | 2.32 | 112 | 4.06 | 2756 | 40.1 | 40.15 | 40.3 | 39.95 |
| 2024-02-26 | 15.94 (0.0) | 4.72 (0.0) | 4.96 (0.0) | 62 | 3.53 | -46 | 2.62 | 3 | 0.17 | 1755 | 40.25 | 40.1 | 40.25 | 40.1 |
| 2024-02-23 | 15.94 (+0.01) | 4.72 (-0.01) | 4.96 (-0.01) | 703 | 29.76 | -343 | 14.52 | -124 | 5.25 | 2362 | 40.2 | 40.3 | 40.35 | 40.15 |
| 2024-02-22 | 15.93 (+0.02) | 4.73 (0.0) | 4.97 (0.0) | 760 | 23.45 | 13 | 0.4 | -208 | 6.42 | 3241 | 40.4 | 40.2 | 40.4 | 40.15 |
| 2024-02-21 | 15.91 (+0.02) | 4.73 (0.0) | 4.97 (0.0) | 686 | 34.16 | -1 | 0.05 | 52 | 2.59 | 2008 | 40.3 | 40.25 | 40.3 | 40.05 |
| 2024-02-20 | 15.89 (+0.03) | 4.73 (-0.01) | 4.97 (-0.02) | 1257 | 57.77 | -39 | 1.79 | -516 | 23.71 | 2176 | 40.2 | 40.1 | 40.25 | 40.05 |
| 2024-02-19 | 15.86 (+0.05) | 4.74 (+0.01) | 4.99 (0.0) | 1459 | 51.77 | 5 | 0.18 | -137 | 4.86 | 2818 | 40.15 | 39.8 | 40.15 | 39.7 |
| 2024-02-16 | 15.81 (0.0) | 4.73 (0.0) | 4.99 (-0.01) | -24 | 0.92 | 8 | 0.31 | -326 | 12.53 | 2601 | 39.6 | 39.25 | 39.6 | 39.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 15.81 (-0.03) | 4.73 (0.0) | 5.0 (-0.01) | -1506 | 25.09 | 10 | 0.17 | -500 | 8.33 | 6002 | 39.2 | 39.3 | 39.45 | 39.2 |
| 2024-02-05 | 15.84 (-0.09) | 4.73 (-0.01) | 5.01 (0.0) | -1726 | 49.7 | -322 | 9.27 | -47 | 1.35 | 3473 | 39.45 | 39.8 | 39.8 | 39.4 |
| 2024-02-02 | 15.93 (0.0) | 4.74 (0.0) | 5.01 (-0.01) | 149 | 8.71 | 8 | 0.47 | -225 | 13.15 | 1711 | 40.05 | 39.9 | 40.05 | 39.8 |
| 2024-02-01 | 15.93 (+0.01) | 4.74 (-0.01) | 5.02 (0.0) | 456 | 22.13 | -299 | 14.51 | 11 | 0.53 | 2061 | 40.05 | 39.95 | 40.15 | 39.85 |
| 2024-01-31 | 15.92 (+0.01) | 4.75 (-0.01) | 5.02 (0.0) | -89 | 2.71 | -330 | 10.04 | 0 | 0.0 | 3286 | 39.75 | 39.8 | 39.95 | 39.65 |
| 2024-01-30 | 15.91 (-0.01) | 4.76 (-0.01) | 5.02 (-0.01) | -482 | 13.89 | -432 | 12.45 | -207 | 5.97 | 3469 | 39.8 | 40.1 | 40.1 | 39.6 |
| 2024-01-29 | 15.92 (+0.01) | 4.77 (0.0) | 5.03 (0.0) | 210 | 12.61 | -17 | 1.02 | -63 | 3.78 | 1666 | 39.95 | 39.9 | 40.1 | 39.8 |
| 2024-01-26 | 15.91 (+0.01) | 4.77 (0.0) | 5.03 (0.0) | 256 | 20.0 | -14 | 1.09 | -72 | 5.62 | 1280 | 40.1 | 39.8 | 40.1 | 39.8 |
| 2024-01-25 | 15.9 (0.0) | 4.77 (0.0) | 5.03 (-0.01) | 92 | 5.78 | 0 | 0.0 | -168 | 10.56 | 1591 | 40.0 | 39.95 | 40.0 | 39.75 |
| 2024-01-24 | 15.9 (0.0) | 4.77 (0.0) | 5.04 (0.0) | -187 | 8.97 | -25 | 1.2 | -322 | 15.44 | 2085 | 39.9 | 39.75 | 39.95 | 39.75 |
| 2024-01-23 | 15.9 (-0.01) | 4.77 (0.0) | 5.04 (-0.01) | -545 | 33.42 | 23 | 1.41 | -75 | 4.6 | 1631 | 39.75 | 39.55 | 39.75 | 39.5 |
| 2024-01-22 | 15.91 (-0.01) | 4.77 (-0.07) | 5.05 (0.0) | -817 | 40.61 | -155 | 7.7 | 17 | 0.84 | 2012 | 39.55 | 39.45 | 39.65 | 39.45 |
| 2024-01-19 | 15.92 (-0.04) | 4.84 (0.0) | 5.05 (+0.01) | -1368 | 33.84 | 13 | 0.32 | 158 | 3.91 | 4043 | 39.4 | 39.2 | 39.5 | 39.2 |
| 2024-01-18 | 15.96 (-0.07) | 4.84 (+0.01) | 5.04 (+0.01) | -2640 | 57.35 | 66 | 1.43 | 507 | 11.01 | 4603 | 39.3 | 39.35 | 39.6 | 39.3 |
| 2024-01-17 | 16.03 (-0.16) | 4.83 (0.0) | 5.03 (+0.09) | -5815 | 71.43 | 111 | 1.36 | 3083 | 37.87 | 8141 | 39.35 | 39.8 | 39.95 | 39.3 |
| 2024-01-16 | 16.19 (-0.15) | 4.83 (0.0) | 4.94 (+0.07) | -5879 | 68.33 | -84 | 0.98 | 2547 | 29.6 | 8604 | 39.95 | 40.25 | 40.3 | 39.9 |
| 2024-01-15 | 16.34 (-0.05) | 4.83 (0.0) | 4.87 (+0.03) | -1623 | 47.71 | -9 | 0.26 | 905 | 26.6 | 3402 | 40.65 | 40.7 | 40.95 | 40.6 |
| 2024-01-12 | 16.39 (-0.02) | 4.83 (0.0) | 4.84 (+0.01) | -689 | 37.86 | -13 | 0.71 | 371 | 20.38 | 1820 | 40.65 | 40.65 | 40.8 | 40.6 |
| 2024-01-11 | 16.41 (-0.01) | 4.83 (0.0) | 4.83 (0.0) | -378 | 12.13 | 4 | 0.13 | 236 | 7.58 | 3115 | 40.8 | 40.5 | 40.9 | 40.5 |
| 2024-01-10 | 16.42 (-0.02) | 4.83 (0.0) | 4.83 (+0.02) | -857 | 42.81 | -5 | 0.25 | 461 | 23.03 | 2002 | 40.7 | 41.0 | 41.2 | 40.7 |
| 2024-01-09 | 16.44 (-0.01) | 4.83 (0.0) | 4.81 (+0.01) | -406 | 26.18 | -9 | 0.58 | 389 | 25.08 | 1551 | 41.0 | 41.35 | 41.35 | 41.0 |
| 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 | 16.45 (-0.01) | 4.83 (-0.01) | 4.8 (+0.01) | 193 | 9.67 | -17 | 0.85 | 516 | 25.86 | 1995 | 41.3 | 41.1 | 41.55 | 41.1 |
| 2024-01-05 | 16.46 (0.0) | 4.84 (0.0) | 4.79 (+0.01) | -59 | 4.45 | -6 | 0.45 | 244 | 18.39 | 1327 | 41.1 | 41.15 | 41.35 | 41.1 |
| 2024-01-04 | 16.46 (0.0) | 4.84 (0.0) | 4.78 (0.0) | -16 | 0.7 | -34 | 1.49 | 137 | 6.0 | 2282 | 41.15 | 40.65 | 41.25 | 40.65 |
| 2024-01-03 | 16.46 (+0.01) | 4.84 (-0.07) | 4.78 (+0.02) | 303 | 5.04 | -2667 | 44.35 | 759 | 12.62 | 6014 | 40.65 | 40.95 | 40.95 | 40.65 |
| 2024-01-02 | 16.45 (+0.07) | 4.91 (-0.07) | 4.76 (+0.01) | 2194 | 35.26 | -2579 | 41.44 | 68 | 1.09 | 6223 | 41.15 | 41.4 | 41.6 | 41.05 |
| 2023-12-29 | 16.38 (-0.01) | 4.98 (-0.01) | 4.75 (-0.01) | -57 | 1.94 | -39 | 1.33 | -132 | 4.5 | 2935 | 41.45 | 41.25 | 41.5 | 41.2 |
| 2023-12-28 | 16.39 (-0.03) | 4.99 (0.0) | 4.76 (0.0) | 225 | 7.6 | -9 | 0.3 | -121 | 4.09 | 2960 | 41.25 | 41.15 | 41.45 | 41.05 |
| 2023-12-27 | 16.42 (0.0) | 4.99 (0.0) | 4.76 (-0.02) | -188 | 4.28 | -58 | 1.32 | -745 | 16.98 | 4388 | 41.1 | 41.05 | 41.55 | 40.9 |
| 2023-12-26 | 16.42 (-0.02) | 4.99 (0.0) | 4.78 (-0.03) | -35 | 0.88 | -22 | 0.56 | -999 | 25.21 | 3963 | 41.1 | 40.8 | 41.2 | 40.55 |
| 2023-12-25 | 16.44 (-0.01) | 4.99 (+0.02) | 4.81 (-0.02) | -170 | 3.89 | 618 | 14.14 | -818 | 18.71 | 4371 | 40.75 | 40.4 | 40.75 | 40.3 |
| 2023-12-22 | 16.45 (+0.18) | 4.97 (-0.26) | 4.83 (0.0) | 5868 | 38.74 | -9142 | 60.36 | 42 | 0.28 | 15147 | 40.25 | 40.3 | 40.9 | 40.25 |
| 2023-12-21 | 16.27 (-0.01) | 5.23 (-0.03) | 4.83 (-0.03) | -958 | 4.6 | -986 | 4.74 | -1042 | 5.01 | 20812 | 40.3 | 40.6 | 40.85 | 40.3 |
| 2023-12-20 | 16.28 (-0.04) | 5.26 (-0.02) | 4.86 (0.0) | -1624 | 7.5 | -951 | 4.39 | 29 | 0.13 | 21663 | 40.75 | 40.85 | 41.35 | 40.7 |
| 2023-12-19 | 16.32 (-0.09) | 5.28 (-0.03) | 4.86 (-0.02) | -2564 | 10.62 | -950 | 3.93 | -693 | 2.87 | 24154 | 40.8 | 41.9 | 42.3 | 40.8 |
| 2023-12-18 | 16.41 (-0.05) | 5.31 (-0.02) | 4.88 (0.0) | -681 | 3.69 | -662 | 3.58 | -127 | 0.69 | 18480 | 42.0 | 42.15 | 42.55 | 42.0 |
| 2023-12-15 | 16.46 (-0.14) | 5.33 (+0.23) | 4.88 (0.0) | -6473 | 36.09 | 8052 | 44.9 | 10 | 0.06 | 17935 | 42.25 | 42.35 | 42.65 | 42.25 |
| 2023-12-14 | 16.6 (+0.07) | 5.1 (-0.03) | 4.88 (-0.02) | 2606 | 31.78 | -1016 | 12.39 | -630 | 7.68 | 8201 | 42.3 | 42.3 | 42.7 | 42.2 |
| 2023-12-13 | 16.53 (-0.02) | 5.13 (+0.05) | 4.9 (-0.02) | -1443 | 21.14 | 1700 | 24.9 | -693 | 10.15 | 6826 | 42.25 | 42.15 | 42.35 | 41.95 |
| 2023-12-12 | 16.55 (-0.01) | 5.08 (+0.05) | 4.92 (-0.01) | 229 | 3.11 | 1953 | 26.5 | -199 | 2.7 | 7371 | 42.15 | 42.0 | 42.2 | 41.9 |
| 2023-12-11 | 16.56 (-0.01) | 5.03 (+0.02) | 4.93 (0.0) | -1112 | 33.32 | 663 | 19.87 | -47 | 1.41 | 3337 | 41.85 | 41.55 | 41.95 | 41.55 |
| 2023-12-08 | 16.57 (+0.03) | 5.01 (+0.02) | 4.93 (0.0) | 919 | 22.49 | 539 | 13.19 | -126 | 3.08 | 4087 | 41.8 | 41.9 | 42.0 | 41.5 |
| 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 | |||
| 2023-12-07 | 16.54 (-0.02) | 4.99 (+0.01) | 4.93 (0.0) | -101 | 3.31 | 519 | 17.02 | -86 | 2.82 | 3050 | 41.6 | 41.5 | 41.9 | 41.5 |
| 2023-12-06 | 16.56 (0.0) | 4.98 (+0.02) | 4.93 (-0.01) | 136 | 3.88 | 760 | 21.68 | -151 | 4.31 | 3505 | 41.7 | 41.6 | 41.95 | 41.6 |
| 2023-12-05 | 16.56 (-0.02) | 4.96 (+0.03) | 4.94 (0.0) | -863 | 12.87 | 962 | 14.35 | 33 | 0.49 | 6704 | 41.6 | 41.75 | 41.9 | 41.4 |
| 2023-12-04 | 16.58 (-0.05) | 4.93 (+0.03) | 4.94 (0.0) | -1483 | 20.64 | 1077 | 14.99 | -32 | 0.45 | 7184 | 41.75 | 41.65 | 42.0 | 41.6 |
| 2023-12-01 | 16.63 (-0.02) | 4.9 (+0.01) | 4.94 (0.0) | -497 | 14.12 | 413 | 11.73 | -93 | 2.64 | 3520 | 41.55 | 41.6 | 41.85 | 41.55 |
| 2023-11-30 | 16.65 (+0.02) | 4.89 (+0.01) | 4.94 (0.0) | -127 | 1.34 | 334 | 3.51 | -25 | 0.26 | 9508 | 41.7 | 41.95 | 41.95 | 41.7 |
| 2023-11-29 | 16.63 (+0.03) | 4.88 (+0.01) | 4.94 (0.0) | 591 | 14.89 | 314 | 7.91 | -128 | 3.22 | 3969 | 42.0 | 42.1 | 42.35 | 41.95 |
| 2023-11-28 | 16.6 (+0.07) | 4.87 (+0.01) | 4.94 (-0.01) | 2027 | 37.62 | 420 | 7.8 | 1 | 0.02 | 5388 | 42.1 | 42.0 | 42.3 | 41.9 |
| 2023-11-27 | 16.53 (+0.03) | 4.86 (+0.02) | 4.95 (+0.01) | 827 | 21.53 | 441 | 11.48 | 35 | 0.91 | 3841 | 41.8 | 41.6 | 42.05 | 41.6 |
| 2023-11-24 | 16.5 (-0.01) | 4.84 (-0.01) | 4.94 (0.0) | 624 | 22.14 | -75 | 2.66 | 40 | 1.42 | 2819 | 41.6 | 41.7 | 41.75 | 41.6 |
| 2023-11-23 | 16.51 (+0.03) | 4.85 (0.0) | 4.94 (-0.01) | 920 | 29.03 | -10 | 0.32 | -103 | 3.25 | 3169 | 41.7 | 41.5 | 41.75 | 41.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 18.95 (-0.25) | 9.87 (+0.06) | 6.19 (+0.07) | -9547 | 32.86 | 1771 | 6.1 | 2191 | 7.54 | 29056 | 43.7 | 46.3 | 46.5 | 43.5 |
| 2024-11-15 | 19.2 (-0.02) | 9.81 (+0.03) | 6.12 (+0.06) | -1268 | 4.22 | 1219 | 4.06 | 2277 | 7.58 | 30044 | 46.2 | 47.45 | 47.5 | 45.15 |
| 2024-11-08 | 19.22 (+0.2) | 9.78 (+0.05) | 6.06 (+0.02) | 6882 | 22.85 | 1807 | 6.0 | 628 | 2.09 | 30116 | 47.55 | 46.3 | 47.8 | 46.3 |
| 2024-11-01 | 19.02 (+0.11) | 9.73 (0.0) | 6.04 (+0.06) | 4018 | 19.3 | -95 | 0.46 | 2145 | 10.31 | 20815 | 46.3 | 46.35 | 47.0 | 45.85 |
| 2024-10-25 | 18.91 (+0.04) | 9.73 (+0.74) | 5.98 (+0.04) | 2061 | 8.89 | 239 | 1.03 | 1485 | 6.41 | 23183 | 46.75 | 47.8 | 47.8 | 45.85 |
| 2024-10-18 | 18.87 (+0.18) | 8.99 (+0.09) | 5.94 (+0.12) | 6839 | 17.71 | 3136 | 8.12 | 4363 | 11.3 | 38618 | 47.6 | 45.8 | 47.6 | 45.6 |
| 2024-10-11 | 18.69 (+0.01) | 8.9 (+0.06) | 5.82 (+0.05) | 615 | 2.44 | 2327 | 9.24 | 1727 | 6.86 | 25185 | 46.0 | 47.4 | 47.95 | 45.85 |
| 2024-10-04 | 18.68 (+0.15) | 8.84 (+0.05) | 5.77 (+0.01) | 5561 | 17.08 | 1663 | 5.11 | 472 | 1.45 | 32552 | 47.65 | 46.65 | 48.4 | 46.6 |
| 2024-09-27 | 18.53 (+1.19) | 8.79 (-0.53) | 5.76 (+0.03) | 43288 | 76.69 | -18760 | 33.24 | 757 | 1.34 | 56444 | 46.65 | 45.1 | 46.7 | 44.85 |
| 2024-09-20 | 17.34 (+0.5) | 9.32 (-0.17) | 5.73 (+0.02) | 18255 | 54.09 | -6027 | 17.86 | 836 | 2.48 | 33747 | 45.0 | 45.0 | 45.45 | 44.4 |
| 2024-09-13 | 16.84 (+0.16) | 9.49 (+0.17) | 5.71 (+0.03) | 4970 | 16.29 | 6081 | 19.93 | 1117 | 3.66 | 30517 | 44.9 | 44.1 | 45.0 | 43.9 |
| 2024-09-06 | 16.68 (-0.02) | 9.32 (+0.28) | 5.68 (+0.04) | -1177 | 3.36 | 9872 | 28.22 | 1198 | 3.42 | 34983 | 44.95 | 44.95 | 45.15 | 43.3 |
| 2024-08-30 | 16.7 (+0.39) | 9.04 (+0.09) | 5.64 (+0.01) | 13268 | 36.02 | 3165 | 8.59 | 494 | 1.34 | 36837 | 45.1 | 44.9 | 45.3 | 44.35 |
| 2024-08-23 | 16.31 (+0.48) | 8.95 (+0.01) | 5.63 (-0.01) | 17859 | 59.12 | 163 | 0.54 | -231 | 0.76 | 30206 | 44.95 | 44.15 | 44.95 | 43.9 |
| 2024-08-16 | 15.83 (+0.55) | 8.94 (+0.09) | 5.64 (-0.02) | 18641 | 43.67 | 3411 | 7.99 | -866 | 2.03 | 42687 | 44.15 | 43.0 | 44.5 | 43.0 |
| 2024-08-09 | 15.28 (+0.42) | 8.85 (+0.07) | 5.66 (-0.04) | 19341 | 34.26 | 2439 | 4.32 | -1462 | 2.59 | 56461 | 43.3 | 40.85 | 43.45 | 39.75 |
| 2024-08-02 | 14.86 (+0.31) | 8.78 (+0.08) | 5.7 (-0.08) | 13884 | 27.78 | 2808 | 5.62 | -2945 | 5.89 | 49974 | 41.45 | 41.05 | 41.8 | 40.75 |
| 2024-07-26 | 14.55 (+0.24) | 8.7 (+0.47) | 5.78 (-0.04) | 8966 | 25.52 | 1657 | 4.72 | -1172 | 3.34 | 35139 | 41.05 | 40.95 | 41.25 | 40.35 |
| 2024-07-19 | 14.31 (+0.16) | 8.23 (+0.5) | 5.82 (-0.33) | 10859 | 8.47 | 17742 | 13.84 | -11962 | 9.33 | 128194 | 40.95 | 45.65 | 45.7 | 40.25 |
| 2024-07-12 | 14.15 (+0.17) | 7.73 (+0.09) | 6.15 (+0.26) | 5774 | 11.61 | 3230 | 6.49 | 9508 | 19.12 | 49740 | 45.7 | 44.75 | 45.8 | 44.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 13.98 (-0.36) | 7.64 (+0.81) | 5.89 (+0.37) | -13358 | 18.04 | 28565 | 38.57 | 13001 | 17.56 | 74051 | 44.75 | 44.2 | 46.0 | 43.95 |
| 2024-06-28 | 14.34 (-1.04) | 6.83 (+0.99) | 5.52 (+0.19) | -36034 | 51.03 | 35265 | 49.94 | 6943 | 9.83 | 70614 | 43.85 | 44.55 | 44.85 | 42.7 |
| 2024-06-21 | 15.38 (-0.71) | 5.84 (+1.05) | 5.33 (+0.06) | -26958 | 35.07 | 37170 | 48.35 | 2070 | 2.69 | 76878 | 44.55 | 41.9 | 44.8 | 41.75 |
| 2024-06-14 | 16.09 (-0.17) | 4.79 (-0.03) | 5.27 (+0.02) | -4202 | 21.71 | -871 | 4.5 | 707 | 3.65 | 19359 | 41.8 | 41.2 | 42.15 | 41.1 |
| 2024-06-07 | 16.26 (-0.29) | 4.82 (+0.01) | 5.25 (+0.02) | -9344 | 28.11 | 296 | 0.89 | 400 | 1.2 | 33235 | 41.4 | 41.85 | 42.05 | 40.25 |
| 2024-05-31 | 16.55 (-0.32) | 4.81 (-0.01) | 5.23 (+0.06) | -11370 | 24.05 | -369 | 0.78 | 2456 | 5.19 | 47277 | 41.55 | 43.8 | 43.9 | 41.55 |
| 2024-05-24 | 16.87 (+0.09) | 4.82 (+0.02) | 5.17 (-0.05) | -139 | 0.43 | 823 | 2.52 | -1703 | 5.21 | 32688 | 44.0 | 44.6 | 45.5 | 43.5 |
| 2024-05-17 | 16.78 (+0.03) | 4.8 (+0.02) | 5.22 (0.0) | 1546 | 2.76 | 496 | 0.89 | -340 | 0.61 | 55922 | 44.6 | 45.6 | 46.0 | 44.6 |
| 2024-05-10 | 16.75 (+0.5) | 4.78 (+0.04) | 5.22 (+0.02) | 16843 | 30.56 | 1506 | 2.73 | 711 | 1.29 | 55117 | 46.0 | 44.1 | 46.0 | 43.25 |
| 2024-05-03 | 16.25 (+0.26) | 4.74 (-0.01) | 5.2 (+0.02) | 8319 | 27.96 | -460 | 1.55 | 762 | 2.56 | 29757 | 43.95 | 43.0 | 44.25 | 43.0 |
| 2024-04-26 | 15.99 (+0.31) | 4.75 (+0.21) | 5.18 (+0.04) | 10893 | 35.21 | 1689 | 5.46 | 1444 | 4.67 | 30938 | 42.75 | 42.2 | 43.2 | 42.1 |
| 2024-04-19 | 15.68 (-0.02) | 4.54 (-0.02) | 5.14 (+0.19) | -1380 | 4.82 | -529 | 1.85 | 6835 | 23.87 | 28636 | 42.0 | 41.8 | 42.25 | 41.15 |
| 2024-04-12 | 15.7 (+0.11) | 4.56 (-0.03) | 4.95 (+0.02) | 2070 | 9.09 | -1204 | 5.29 | 626 | 2.75 | 22765 | 41.8 | 41.5 | 42.65 | 41.3 |
| 2024-04-03 | 15.59 (-0.03) | 4.59 (-0.04) | 4.93 (+0.02) | 44 | 0.49 | -1423 | 15.77 | 595 | 6.59 | 9023 | 41.15 | 41.3 | 42.4 | 41.05 |
| 2024-03-29 | 15.62 (+0.05) | 4.63 (-0.06) | 4.91 (-0.01) | 1448 | 8.86 | -2035 | 12.45 | -82 | 0.5 | 16343 | 41.3 | 41.1 | 41.6 | 40.9 |
| 2024-03-22 | 15.57 (-0.22) | 4.69 (+0.02) | 4.92 (0.0) | -4997 | 19.34 | 777 | 3.01 | -203 | 0.79 | 25833 | 41.25 | 41.15 | 41.7 | 40.5 |
| 2024-03-15 | 15.79 (-0.12) | 4.67 (-0.01) | 4.92 (-0.01) | -3538 | 12.47 | -656 | 2.31 | -437 | 1.54 | 28382 | 41.1 | 40.15 | 41.2 | 40.15 |
| 2024-03-08 | 15.91 (0.0) | 4.68 (-0.03) | 4.93 (-0.04) | -2030 | 9.08 | -972 | 4.35 | -1351 | 6.04 | 22355 | 40.4 | 40.0 | 40.6 | 39.85 |
| 2024-03-01 | 15.91 (-0.03) | 4.71 (-0.01) | 4.97 (+0.01) | 1678 | 14.34 | -431 | 3.68 | 290 | 2.48 | 11701 | 40.15 | 40.1 | 40.45 | 39.95 |
| 2024-02-23 | 15.94 (+0.13) | 4.72 (-0.01) | 4.96 (-0.03) | 4865 | 38.59 | -365 | 2.9 | -933 | 7.4 | 12607 | 40.2 | 39.8 | 40.4 | 39.7 |
| 2024-02-16 | 15.81 (-0.03) | 4.73 (0.0) | 4.99 (-0.02) | -1530 | 17.78 | 18 | 0.21 | -826 | 9.6 | 8603 | 39.6 | 39.3 | 39.6 | 39.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 15.84 (-0.09) | 4.73 (-0.01) | 5.01 (0.0) | -1726 | 49.7 | -322 | 9.27 | -47 | 1.35 | 3473 | 39.45 | 39.8 | 39.8 | 39.4 |
| 2024-02-02 | 15.93 (+0.02) | 4.74 (-0.03) | 5.01 (-0.02) | 244 | 2.0 | -1070 | 8.77 | -484 | 3.97 | 12195 | 40.05 | 39.9 | 40.15 | 39.6 |
| 2024-01-26 | 15.91 (-0.01) | 4.77 (-0.07) | 5.03 (-0.02) | -1201 | 13.96 | -171 | 1.99 | -620 | 7.21 | 8601 | 40.1 | 39.45 | 40.1 | 39.45 |
| 2024-01-19 | 15.92 (-0.47) | 4.84 (+0.01) | 5.05 (+0.21) | -17325 | 60.17 | 97 | 0.34 | 7200 | 25.0 | 28795 | 39.4 | 40.7 | 40.95 | 39.2 |
| 2024-01-12 | 16.39 (-0.07) | 4.83 (-0.01) | 4.84 (+0.05) | -2137 | 20.38 | -40 | 0.38 | 1973 | 18.82 | 10485 | 40.65 | 41.1 | 41.55 | 40.5 |
| 2024-01-05 | 16.46 (+0.08) | 4.84 (-0.14) | 4.79 (+0.04) | 2422 | 15.28 | -5286 | 33.35 | 1208 | 7.62 | 15848 | 41.1 | 41.4 | 41.6 | 40.65 |
| 2023-12-29 | 16.38 (-0.07) | 4.98 (+0.01) | 4.75 (-0.08) | -225 | 1.21 | 490 | 2.63 | -2815 | 15.12 | 18619 | 41.45 | 40.4 | 41.55 | 40.3 |
| 2023-12-22 | 16.45 (-0.01) | 4.97 (-0.36) | 4.83 (-0.05) | 41 | 0.04 | -12691 | 12.66 | -1791 | 1.79 | 100258 | 40.25 | 42.15 | 42.55 | 40.25 |
| 2023-12-15 | 16.46 (-0.11) | 5.33 (+0.32) | 4.88 (-0.05) | -6193 | 14.18 | 11352 | 25.99 | -1559 | 3.57 | 43672 | 42.25 | 41.55 | 42.7 | 41.55 |
| 2023-12-08 | 16.57 (-0.06) | 5.01 (+0.11) | 4.93 (-0.01) | -1392 | 5.67 | 3857 | 15.72 | -362 | 1.48 | 24532 | 41.8 | 41.65 | 42.0 | 41.4 |
| 2023-12-01 | 16.63 (+0.13) | 4.9 (+0.06) | 4.94 (0.0) | 2821 | 10.76 | 1922 | 7.33 | -210 | 0.8 | 26228 | 41.55 | 41.6 | 42.35 | 41.55 |
| 2023-11-24 | 16.5 (+0.08) | 4.84 (-0.02) | 4.94 (-0.02) | 3540 | 16.1 | -542 | 2.46 | -544 | 2.47 | 21988 | 41.6 | 41.55 | 41.75 | 41.15 |
| 2023-11-17 | 16.42 (+0.29) | 4.86 (-0.02) | 4.96 (-0.01) | 9490 | 25.82 | -599 | 1.63 | -385 | 1.05 | 36753 | 41.45 | 40.4 | 41.75 | 40.05 |
| 2023-11-10 | 16.13 (+0.08) | 4.88 (-0.01) | 4.97 (0.0) | 4121 | 25.66 | -281 | 1.75 | -25 | 0.16 | 16058 | 40.35 | 40.45 | 40.55 | 40.1 |
| 2023-11-03 | 16.05 (+0.09) | 4.89 (+0.02) | 4.97 (+0.02) | 4092 | 20.83 | 634 | 3.23 | 860 | 4.38 | 19641 | 40.25 | 39.55 | 40.35 | 39.55 |
| 2023-10-27 | 15.96 (-0.17) | 4.87 (-0.26) | 4.95 (+0.03) | -3065 | 13.45 | -242 | 1.06 | 812 | 3.56 | 22784 | 39.4 | 38.95 | 39.65 | 38.85 |
| 2023-10-20 | 16.13 (-0.48) | 5.13 (-0.02) | 4.92 (+0.18) | -14208 | 32.7 | -833 | 1.92 | 6479 | 14.91 | 43449 | 38.95 | 40.45 | 40.8 | 38.6 |
| 2023-10-13 | 16.61 (+0.05) | 5.15 (-0.01) | 4.74 (+0.04) | 5466 | 30.41 | 23 | 0.13 | 1427 | 7.94 | 17975 | 40.6 | 40.0 | 40.6 | 39.9 |
| 2023-10-06 | 16.56 (-0.03) | 5.16 (+0.03) | 4.7 (+0.04) | -3018 | 16.1 | 724 | 3.86 | 1485 | 7.92 | 18751 | 39.9 | 39.75 | 39.9 | 38.95 |
| 2023-09-28 | 16.59 (-0.04) | 5.13 (+0.02) | 4.66 (-0.01) | -420 | 3.02 | 852 | 6.13 | -184 | 1.32 | 13889 | 39.75 | 39.7 | 39.95 | 39.6 |
| 2023-09-22 | 16.63 (-0.02) | 5.11 (-0.01) | 4.67 (+0.01) | -413 | 2.69 | -483 | 3.15 | 151 | 0.99 | 15326 | 39.65 | 40.2 | 40.45 | 39.5 |
| 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 | |||
| 2023-09-15 | 16.65 (+0.12) | 5.12 (+0.01) | 4.66 (+0.02) | 3088 | 14.98 | 306 | 1.48 | 612 | 2.97 | 20614 | 40.45 | 39.55 | 40.5 | 39.3 |
| 2023-09-08 | 16.53 (+0.14) | 5.11 (+0.02) | 4.64 (-0.01) | -3179 | 14.54 | 722 | 3.3 | -452 | 2.07 | 21859 | 39.55 | 40.2 | 40.45 | 39.4 |
| 2023-09-01 | 16.39 (+0.1) | 5.09 (+0.04) | 4.65 (0.0) | 5409 | 23.25 | 1657 | 7.12 | 129 | 0.55 | 23269 | 40.3 | 39.7 | 40.35 | 39.65 |
| 2023-08-25 | 16.29 (+0.08) | 5.05 (+0.01) | 4.65 (-0.03) | 3145 | 16.81 | 182 | 0.97 | -889 | 4.75 | 18708 | 39.6 | 39.35 | 39.9 | 39.3 |
| 2023-08-18 | 16.21 (-0.16) | 5.04 (+0.07) | 4.68 (+0.01) | -5854 | 20.94 | 2532 | 9.06 | 114 | 0.41 | 27952 | 39.1 | 40.0 | 40.45 | 38.8 |
| 2023-08-11 | 16.37 (-0.04) | 4.97 (+0.1) | 4.67 (-0.03) | -2394 | 10.27 | 3675 | 15.76 | -906 | 3.88 | 23321 | 40.0 | 40.7 | 40.75 | 39.8 |
| 2023-08-04 | 16.41 (+0.01) | 4.87 (+0.05) | 4.7 (-0.04) | -913 | 3.19 | 1837 | 6.41 | -1308 | 4.57 | 28650 | 40.55 | 40.3 | 40.65 | 39.65 |
| 2023-07-28 | 16.4 (-0.15) | 4.82 (0.0) | 4.74 (-0.21) | -8000 | 11.62 | 65 | 0.09 | -7628 | 11.08 | 68823 | 40.1 | 39.2 | 40.55 | 38.2 |
| 2023-07-21 | 16.55 (-1.05) | 4.82 (+0.54) | 4.95 (-0.26) | -38633 | 37.0 | 18916 | 18.11 | -9040 | 8.66 | 104425 | 39.15 | 43.95 | 44.8 | 39.15 |
| 2023-07-14 | 17.6 (-0.15) | 4.28 (+0.01) | 5.21 (+0.06) | -5523 | 24.08 | 380 | 1.66 | 1794 | 7.82 | 22933 | 43.9 | 43.85 | 44.15 | 43.7 |
| 2023-07-07 | 17.75 (-0.11) | 4.27 (+0.03) | 5.15 (+0.04) | -5811 | 26.08 | 2426 | 10.89 | 1548 | 6.95 | 22283 | 43.95 | 44.4 | 44.8 | 43.5 |
| 2023-06-30 | 17.86 (-0.2) | 4.24 (+0.06) | 5.11 (+0.02) | 989 | 4.32 | 2222 | 9.71 | 644 | 2.81 | 22884 | 44.4 | 44.3 | 44.8 | 44.05 |
| 2023-06-21 | 18.06 (+0.03) | 4.18 (-0.02) | 5.09 (-0.02) | 975 | 6.63 | -902 | 6.14 | -662 | 4.5 | 14699 | 44.2 | 43.95 | 44.3 | 43.95 |
| 2023-06-16 | 18.03 (+0.12) | 4.2 (-0.11) | 5.11 (-0.03) | 442 | 1.63 | -3674 | 13.54 | -890 | 3.28 | 27134 | 43.95 | 44.6 | 44.65 | 43.85 |
| 2023-06-09 | 17.91 (+0.07) | 4.31 (0.0) | 5.14 (+0.04) | 2477 | 12.33 | 49 | 0.24 | 1212 | 6.03 | 20094 | 44.6 | 44.3 | 44.8 | 44.25 |
| 2023-06-02 | 17.84 (-0.11) | 4.31 (+0.05) | 5.1 (0.0) | -3820 | 16.7 | 1659 | 7.25 | 241 | 1.05 | 22881 | 44.25 | 43.6 | 44.4 | 43.6 |
| 2023-05-26 | 17.95 (-0.19) | 4.26 (+0.02) | 5.1 (-0.03) | -5523 | 23.65 | 749 | 3.21 | -1022 | 4.38 | 23354 | 43.9 | 44.5 | 44.75 | 43.55 |
| 2023-05-19 | 18.14 (+0.04) | 4.24 (-0.02) | 5.13 (+0.06) | 480 | 2.22 | -612 | 2.83 | 2066 | 9.55 | 21637 | 44.5 | 43.95 | 44.5 | 43.7 |
| 2023-05-12 | 18.1 (-0.07) | 4.26 (-0.01) | 5.07 (+0.01) | -2006 | 11.4 | -442 | 2.51 | 269 | 1.53 | 17604 | 43.95 | 44.4 | 44.5 | 43.5 |
| 2023-05-05 | 18.17 (-0.03) | 4.27 (+0.01) | 5.06 (+0.01) | -153 | 1.25 | 344 | 2.81 | 228 | 1.86 | 12244 | 44.25 | 44.0 | 44.45 | 43.95 |
| 2023-04-28 | 18.2 (-0.03) | 4.26 (-0.01) | 5.05 (+0.02) | -1117 | 5.03 | -295 | 1.33 | 992 | 4.46 | 22222 | 43.95 | 43.8 | 44.45 | 43.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 18.23 (-0.03) | 4.27 (-0.02) | 5.03 (+0.02) | -1209 | 6.64 | -908 | 4.99 | 620 | 3.4 | 18209 | 43.8 | 43.7 | 44.1 | 43.25 |
| 2023-04-14 | 18.26 (+0.06) | 4.29 (0.0) | 5.01 (0.0) | 2202 | 10.89 | 177 | 0.88 | -46 | 0.23 | 20215 | 43.65 | 43.3 | 44.25 | 43.25 |
| 2023-04-07 | 18.2 (-0.04) | 4.29 (0.0) | 5.01 (+0.01) | -1141 | 23.71 | 88 | 1.83 | 232 | 4.82 | 4813 | 43.25 | 43.4 | 43.45 | 43.2 |
| 2023-03-31 | 18.24 (-0.06) | 4.29 (+0.12) | 5.0 (-0.01) | -2576 | 13.57 | 314 | 1.65 | -201 | 1.06 | 18986 | 43.3 | 43.0 | 43.4 | 42.85 |
| 2023-03-24 | 18.3 (-0.12) | 4.17 (+0.02) | 5.01 (0.0) | -4105 | 25.52 | 763 | 4.74 | 159 | 0.99 | 16088 | 43.0 | 42.7 | 43.1 | 42.4 |
| 2023-03-17 | 18.42 (-0.01) | 4.15 (-0.03) | 5.01 (+0.02) | -310 | 0.9 | -861 | 2.49 | 463 | 1.34 | 34562 | 42.65 | 42.3 | 43.2 | 42.3 |
| 2023-03-10 | 18.43 (-0.31) | 4.18 (+0.08) | 4.99 (+0.03) | -11010 | 34.42 | 2906 | 9.08 | 1138 | 3.56 | 31991 | 42.85 | 44.55 | 44.65 | 42.7 |
| 2023-03-03 | 18.74 (-0.01) | 4.1 (+0.03) | 4.96 (0.0) | -1515 | 10.14 | 861 | 5.76 | 104 | 0.7 | 14938 | 44.35 | 44.3 | 44.5 | 43.6 |
| 2023-02-24 | 18.75 (+0.14) | 4.07 (+0.02) | 4.96 (+0.02) | 5210 | 19.19 | 588 | 2.17 | 527 | 1.94 | 27156 | 44.75 | 42.85 | 44.8 | 42.75 |
| 2023-02-17 | 18.61 (-0.06) | 4.05 (-0.01) | 4.94 (+0.01) | -3078 | 15.36 | -75 | 0.37 | 495 | 2.47 | 20038 | 42.85 | 42.0 | 42.85 | 41.9 |
| 2023-02-10 | 18.67 (-0.09) | 4.06 (+0.01) | 4.93 (+0.01) | -3077 | 20.78 | 204 | 1.38 | 146 | 0.99 | 14811 | 42.2 | 42.3 | 42.5 | 41.85 |
| 2023-02-03 | 18.76 (-0.02) | 4.05 (-0.03) | 4.92 (0.0) | 189 | 0.65 | -941 | 3.24 | 227 | 0.78 | 29020 | 42.3 | 43.3 | 43.4 | 42.15 |
| 2023-01-17 | 18.78 (+0.04) | 4.08 (+0.01) | 4.92 (+0.01) | 945 | 10.96 | 71 | 0.82 | 64 | 0.74 | 8623 | 42.65 | 42.35 | 42.8 | 42.35 |
| 2023-01-13 | 18.74 (+0.1) | 4.07 (0.0) | 4.91 (-0.02) | 4886 | 23.12 | 133 | 0.63 | -432 | 2.04 | 21135 | 42.15 | 41.7 | 42.35 | 41.4 |
| 2023-01-06 | 18.64 (-0.03) | 4.07 (+0.01) | 4.93 (-0.05) | 1228 | 8.32 | 346 | 2.34 | -1779 | 12.05 | 14759 | 41.35 | 40.95 | 41.35 | 40.35 |
| 2022-12-30 | 18.67 (-0.12) | 4.06 (+0.97) | 4.98 (0.0) | -434 | 2.74 | 1274 | 8.05 | 90 | 0.57 | 15830 | 41.0 | 41.55 | 41.6 | 40.35 |
| 2022-12-23 | 18.79 (+1.91) | 3.09 (-2.2) | 4.98 (+0.03) | 77072 | 57.18 | -77959 | 57.84 | 964 | 0.72 | 134784 | 41.55 | 41.1 | 41.65 | 40.3 |
| 2022-12-16 | 16.88 (+0.59) | 5.29 (-0.74) | 4.95 (+0.02) | 24192 | 37.58 | -26209 | 40.71 | 453 | 0.7 | 64372 | 41.9 | 41.05 | 41.9 | 40.3 |
| 2022-12-09 | 16.29 (+0.21) | 6.03 (-0.06) | 4.93 (+0.01) | 4601 | 17.6 | -1938 | 7.41 | 352 | 1.35 | 26145 | 41.35 | 40.85 | 41.45 | 40.75 |
| 2022-12-02 | 16.08 (-0.07) | 6.09 (-0.01) | 4.92 (-0.02) | -4022 | 11.77 | -515 | 1.51 | -431 | 1.26 | 34159 | 40.85 | 40.55 | 41.6 | 40.2 |
| 2022-11-25 | 16.15 (0.0) | 6.1 (-0.01) | 4.94 (0.0) | 183 | 0.95 | -166 | 0.86 | -27 | 0.14 | 19273 | 40.95 | 41.25 | 41.35 | 40.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 16.15 (+0.3) | 6.11 (+0.01) | 4.94 (-0.05) | 4921 | 14.39 | 272 | 0.8 | -1818 | 5.32 | 34192 | 41.25 | 39.2 | 41.6 | 39.15 |
| 2022-11-11 | 15.85 (+0.14) | 6.1 (-0.05) | 4.99 (-0.03) | 1886 | 8.98 | -1767 | 8.41 | -948 | 4.51 | 21012 | 39.05 | 37.5 | 39.35 | 37.35 |
| 2022-11-04 | 15.71 (-0.06) | 6.15 (-0.01) | 5.02 (+0.04) | -3561 | 21.65 | -325 | 1.98 | 1190 | 7.23 | 16448 | 37.45 | 37.35 | 37.85 | 36.6 |
| 2022-10-28 | 15.77 (-0.22) | 6.16 (+0.01) | 4.98 (+0.07) | -5636 | 28.79 | 204 | 1.04 | 2669 | 13.64 | 19573 | 37.1 | 38.0 | 38.0 | 36.6 |
| 2022-10-21 | 15.99 (-0.12) | 6.15 (-0.16) | 4.91 (+0.35) | -3934 | 8.11 | -5822 | 12.0 | 12213 | 25.17 | 48530 | 37.5 | 38.4 | 39.0 | 36.8 |
| 2022-10-14 | 16.11 (-0.32) | 6.31 (-0.02) | 4.56 (+0.13) | -4690 | 19.85 | -366 | 1.55 | 4667 | 19.75 | 23627 | 38.45 | 39.8 | 39.85 | 38.4 |
| 2022-10-07 | 16.43 (-0.34) | 6.33 (+0.9) | 4.43 (+0.25) | -10716 | 38.88 | 192 | 0.7 | 8970 | 32.55 | 27559 | 40.0 | 39.25 | 40.35 | 38.85 |
| 2022-09-30 | 16.77 (-0.4) | 5.43 (+0.02) | 4.18 (+0.23) | -20138 | 33.66 | 664 | 1.11 | 8139 | 13.6 | 59827 | 39.4 | 42.0 | 42.1 | 39.35 |
| 2022-09-23 | 17.17 (-0.52) | 5.41 (+0.54) | 3.95 (+0.09) | -18229 | 32.07 | 19121 | 33.64 | 3106 | 5.46 | 56842 | 42.35 | 44.2 | 44.5 | 42.25 |
| 2022-09-16 | 17.69 (+0.28) | 4.87 (+0.22) | 3.86 (-0.02) | 10388 | 19.53 | 7662 | 14.4 | -848 | 1.59 | 53198 | 44.2 | 44.5 | 44.9 | 43.65 |
| 2022-09-08 | 17.41 (+0.43) | 4.65 (+0.01) | 3.88 (0.0) | 16551 | 40.73 | 573 | 1.41 | 149 | 0.37 | 40640 | 44.05 | 42.55 | 44.05 | 42.45 |
| 2022-09-02 | 16.98 (+0.19) | 4.64 (+0.02) | 3.88 (+0.05) | 6357 | 18.57 | 583 | 1.7 | 1890 | 5.52 | 34225 | 42.3 | 42.3 | 43.25 | 42.05 |
| 2022-08-26 | 16.79 (+0.09) | 4.62 (+0.09) | 3.83 (+0.07) | 2028 | 9.35 | 3135 | 14.45 | 2393 | 11.03 | 21700 | 42.8 | 42.3 | 42.8 | 42.05 |
| 2022-08-19 | 16.7 (+0.28) | 4.53 (+0.05) | 3.76 (+0.03) | 9970 | 35.86 | 1855 | 6.67 | 1156 | 4.16 | 27801 | 42.6 | 41.95 | 42.9 | 41.85 |
| 2022-08-12 | 16.42 (+0.07) | 4.48 (+0.01) | 3.73 (+0.02) | 2722 | 12.78 | 486 | 2.28 | 589 | 2.77 | 21296 | 41.95 | 40.95 | 42.3 | 40.65 |
| 2022-08-05 | 16.35 (-0.18) | 4.47 (+0.12) | 3.71 (+0.05) | -7669 | 25.39 | 4036 | 13.36 | 1729 | 5.72 | 30206 | 40.95 | 41.45 | 41.55 | 40.7 |
| 2022-07-29 | 16.53 (+0.02) | 4.35 (+0.07) | 3.66 (+0.02) | 2909 | 4.03 | 2414 | 3.35 | 826 | 1.14 | 72151 | 41.45 | 44.55 | 44.95 | 40.2 |
| 2022-07-22 | 16.51 (-0.4) | 4.28 (+0.69) | 3.64 (+0.05) | -17982 | 33.01 | 24542 | 45.05 | 1649 | 3.03 | 54480 | 44.85 | 43.3 | 44.85 | 42.7 |
| 2022-07-15 | 16.91 (-0.14) | 3.59 (0.0) | 3.59 (+0.07) | -4611 | 15.79 | 9 | 0.03 | 2515 | 8.61 | 29204 | 43.0 | 43.95 | 44.45 | 42.9 |
| 2022-07-08 | 17.05 (-0.17) | 3.59 (-0.01) | 3.52 (+0.09) | -5077 | 16.7 | -124 | 0.41 | 3051 | 10.03 | 30404 | 43.85 | 44.1 | 44.55 | 43.55 |
| 2022-07-01 | 17.22 (-0.16) | 3.6 (+0.87) | 3.43 (+0.1) | -1714 | 6.32 | 117 | 0.43 | 3774 | 13.91 | 27138 | 44.2 | 43.95 | 44.4 | 43.4 |
| 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 | |||
| 2022-06-24 | 17.38 (+0.62) | 2.73 (-1.03) | 3.33 (+0.18) | 20257 | 31.02 | -36400 | 55.74 | 6386 | 9.78 | 65307 | 43.6 | 42.9 | 44.05 | 42.4 |
| 2022-06-17 | 16.76 (-0.04) | 3.76 (-0.39) | 3.15 (+0.18) | -2622 | 5.69 | -13927 | 30.2 | 6194 | 13.43 | 46110 | 43.45 | 43.8 | 43.9 | 42.1 |
| 2022-06-10 | 16.8 (-0.12) | 4.15 (-0.01) | 2.97 (+0.03) | -4575 | 19.27 | -233 | 0.98 | 1066 | 4.49 | 23743 | 44.15 | 44.4 | 44.85 | 43.95 |
| 2022-06-02 | 16.92 (-0.03) | 4.16 (-0.01) | 2.94 (+0.01) | -2592 | 14.15 | -417 | 2.28 | 378 | 2.06 | 18317 | 44.4 | 45.3 | 45.6 | 44.25 |
| 2022-05-27 | 16.95 (-0.43) | 4.17 (-0.15) | 2.93 (-0.14) | -2098 | 10.6 | 2211 | 11.17 | 543 | 2.74 | 19797 | 45.2 | 44.3 | 45.2 | 43.65 |
| 2022-05-20 | 17.38 (-0.23) | 4.32 (-0.01) | 3.07 (+0.06) | -7930 | 31.7 | -98 | 0.39 | 2283 | 9.13 | 25019 | 44.0 | 45.15 | 45.35 | 43.2 |
| 2022-05-13 | 17.61 (-0.13) | 4.33 (0.0) | 3.01 (+0.1) | -3650 | 15.23 | -4 | 0.02 | 3082 | 12.86 | 23961 | 45.05 | 46.5 | 46.9 | 44.25 |
| 2022-05-06 | 17.74 (-0.12) | 4.33 (+0.05) | 2.91 (+0.01) | -3364 | 26.89 | 1570 | 12.55 | 536 | 4.28 | 12509 | 47.2 | 48.0 | 48.0 | 46.75 |
| 2022-04-29 | 17.86 (-0.01) | 4.28 (0.0) | 2.9 (+0.11) | -1962 | 6.2 | -15 | 0.05 | 3821 | 12.07 | 31647 | 48.1 | 46.95 | 48.15 | 46.55 |
| 2022-04-22 | 17.87 (-0.02) | 4.28 (0.0) | 2.79 (+0.04) | -533 | 2.06 | 229 | 0.88 | 1280 | 4.94 | 25889 | 47.55 | 46.6 | 48.0 | 46.3 |
| 2022-04-15 | 17.89 (-0.05) | 4.28 (0.0) | 2.75 (+0.08) | -1549 | 6.7 | -79 | 0.34 | 2534 | 10.96 | 23123 | 46.9 | 47.85 | 48.05 | 46.7 |
| 2022-04-08 | 17.94 (-0.04) | 4.28 (0.0) | 2.67 (+0.08) | -1285 | 8.77 | -48 | 0.33 | 2640 | 18.02 | 14654 | 47.8 | 48.0 | 48.45 | 47.7 |
| 2022-04-01 | 17.98 (+0.05) | 4.28 (+0.67) | 2.59 (+0.04) | 3338 | 14.69 | 652 | 2.87 | 1445 | 6.36 | 22716 | 48.0 | 48.05 | 48.7 | 47.8 |
| 2022-03-25 | 17.93 (0.0) | 3.61 (+0.06) | 2.55 (-0.03) | 4086 | 17.69 | 1897 | 8.21 | -1169 | 5.06 | 23098 | 48.25 | 47.8 | 48.5 | 47.5 |
| 2022-03-18 | 17.93 (+0.27) | 3.55 (+0.01) | 2.58 (-0.06) | 7536 | 18.67 | 674 | 1.67 | -1679 | 4.16 | 40361 | 47.9 | 46.8 | 48.2 | 46.8 |
| 2022-03-11 | 17.66 (-0.01) | 3.54 (+0.01) | 2.64 (+0.03) | -554 | 1.68 | 208 | 0.63 | 687 | 2.09 | 32927 | 46.7 | 45.4 | 46.7 | 44.6 |
| 2022-03-04 | 17.67 (+0.14) | 3.53 (0.0) | 2.61 (-0.03) | 5258 | 33.8 | 16 | 0.1 | -900 | 5.79 | 15554 | 46.0 | 45.9 | 46.3 | 45.65 |
| 2022-02-25 | 17.53 (-0.1) | 3.53 (+0.03) | 2.64 (-0.01) | -3613 | 13.27 | 846 | 3.11 | -328 | 1.2 | 27235 | 45.1 | 45.5 | 46.0 | 45.05 |
| 2022-02-18 | 17.63 (+0.01) | 3.5 (0.0) | 2.65 (+0.01) | 1312 | 7.45 | 1 | 0.01 | 344 | 1.95 | 17607 | 45.75 | 45.25 | 45.8 | 44.9 |
| 2022-02-11 | 17.62 (+0.19) | 3.5 (0.0) | 2.64 (+0.01) | 7173 | 25.31 | 74 | 0.26 | 475 | 1.68 | 28346 | 45.5 | 44.0 | 45.5 | 43.95 |
| 2022-01-26 | 17.43 (-0.07) | 3.5 (+0.01) | 2.63 (+0.06) | -2560 | 18.13 | 269 | 1.91 | 1927 | 13.65 | 14117 | 44.2 | 44.3 | 44.65 | 43.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 17.5 (-0.06) | 3.49 (+0.01) | 2.57 (+0.04) | -2262 | 12.94 | 518 | 2.96 | 1227 | 7.02 | 17487 | 44.5 | 44.45 | 44.7 | 44.2 |
| 2022-01-14 | 17.56 (+0.08) | 3.48 (+0.02) | 2.53 (+0.01) | 1841 | 11.07 | 501 | 3.01 | 274 | 1.65 | 16628 | 44.6 | 44.35 | 44.7 | 44.15 |
| 2022-01-07 | 17.48 (+0.02) | 3.46 (-0.01) | 2.52 (0.0) | 74 | 0.46 | -240 | 1.49 | 223 | 1.39 | 16078 | 44.3 | 44.4 | 44.45 | 43.5 |
| 2021-12-30 | 17.46 (+0.04) | 3.47 (+0.01) | 2.52 (-0.02) | 2180 | 22.39 | 304 | 3.12 | -640 | 6.57 | 9737 | 44.3 | 44.25 | 44.35 | 44.0 |
| 2021-12-24 | 17.42 (-0.33) | 3.46 (+0.83) | 2.54 (-0.04) | -12119 | 23.33 | 27861 | 53.64 | -1391 | 2.68 | 51936 | 44.25 | 43.25 | 44.4 | 43.25 |
| 2021-12-17 | 17.75 (+0.37) | 2.63 (+0.23) | 2.58 (-0.01) | 11138 | 18.61 | 7950 | 13.28 | -510 | 0.85 | 59855 | 42.95 | 43.45 | 43.65 | 42.6 |
| 2021-12-10 | 17.38 (+0.1) | 2.4 (0.0) | 2.59 (-0.04) | 3730 | 14.77 | 1 | 0.0 | -1137 | 4.5 | 25247 | 43.45 | 42.75 | 43.6 | 42.4 |
| 2021-12-03 | 17.28 (-0.02) | 2.4 (-0.07) | 2.63 (0.0) | -1209 | 2.24 | -2380 | 4.4 | 1 | 0.0 | 54088 | 42.75 | 42.0 | 43.15 | 42.0 |
| 2021-11-26 | 17.3 (-0.33) | 2.47 (-0.16) | 2.63 (-0.09) | -10641 | 13.49 | -5346 | 6.78 | -3092 | 3.92 | 78891 | 42.25 | 45.1 | 45.1 | 42.0 |
| 2021-11-19 | 17.63 (-0.14) | 2.63 (-0.02) | 2.72 (-0.05) | -7304 | 24.49 | -766 | 2.57 | -1856 | 6.22 | 29829 | 45.05 | 45.7 | 45.75 | 44.55 |
| 2021-11-12 | 17.77 (+0.08) | 2.65 (+0.04) | 2.77 (-0.04) | 1857 | 6.2 | 1322 | 4.41 | -1359 | 4.54 | 29964 | 44.7 | 44.8 | 45.6 | 44.3 |
| 2021-11-05 | 17.69 (-0.04) | 2.61 (+0.01) | 2.81 (+0.01) | 1519 | 3.9 | 233 | 0.6 | 427 | 1.1 | 38914 | 46.05 | 44.25 | 46.55 | 44.0 |
| 2021-10-29 | 17.73 (-0.2) | 2.6 (-0.01) | 2.8 (+0.03) | -8845 | 30.96 | -236 | 0.83 | 938 | 3.28 | 28566 | 45.45 | 44.9 | 45.75 | 44.2 |
| 2021-10-22 | 17.93 (-0.12) | 2.61 (-0.1) | 2.77 (+0.21) | -3001 | 9.21 | -3325 | 10.21 | 7208 | 22.13 | 32570 | 44.85 | 45.6 | 45.75 | 44.55 |
| 2021-10-15 | 18.05 (-0.06) | 2.71 (0.0) | 2.56 (+0.09) | -1832 | 9.96 | -77 | 0.42 | 3182 | 17.3 | 18392 | 45.5 | 45.25 | 45.8 | 45.1 |
| 2021-10-08 | 18.11 (-0.12) | 2.71 (+0.02) | 2.47 (+0.14) | 1450 | 4.3 | 832 | 2.47 | 4473 | 13.27 | 33704 | 45.85 | 45.5 | 45.9 | 44.85 |
| 2021-10-01 | 18.23 (-0.15) | 2.69 (+0.37) | 2.33 (+0.09) | -2606 | 7.17 | 2748 | 7.56 | 3124 | 8.59 | 36358 | 45.35 | 46.45 | 46.55 | 44.8 |
| 2021-09-24 | 18.38 (-0.08) | 2.32 (+0.2) | 2.24 (0.0) | -153 | 0.43 | 6666 | 18.82 | 121 | 0.34 | 35424 | 46.45 | 44.5 | 46.65 | 44.35 |
| 2021-09-17 | 18.46 (+2.19) | 2.12 (-0.36) | 2.24 (+0.02) | -39 | 0.05 | -12028 | 15.7 | 446 | 0.58 | 76630 | 45.0 | 45.05 | 46.65 | 44.8 |
| 2021-09-10 | 16.27 (-0.08) | 2.48 (0.0) | 2.22 (+0.05) | -1396 | 4.81 | 40 | 0.14 | 1681 | 5.79 | 29011 | 44.95 | 45.0 | 45.2 | 44.2 |
| 2021-09-03 | 16.35 (-0.07) | 2.48 (0.0) | 2.17 (0.0) | -2410 | 5.86 | 15 | 0.04 | 48 | 0.12 | 41104 | 45.1 | 44.3 | 45.7 | 44.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 16.42 (-0.01) | 2.48 (+0.01) | 2.17 (+0.01) | -5915 | 17.72 | 165 | 0.49 | 260 | 0.78 | 33373 | 44.2 | 43.5 | 44.4 | 43.35 |
| 2021-08-20 | 16.43 (+1.78) | 2.47 (-0.15) | 2.16 (+0.1) | -14556 | 21.42 | -5005 | 7.37 | 3646 | 5.37 | 67940 | 43.0 | 45.6 | 45.6 | 43.0 |
| 2021-08-13 | 14.65 (+0.19) | 2.62 (0.0) | 2.06 (0.0) | -382 | 0.65 | 103 | 0.18 | -183 | 0.31 | 58614 | 45.6 | 46.05 | 46.05 | 45.05 |
| 2021-08-06 | 14.46 (-0.9) | 2.62 (-0.13) | 2.06 (-0.21) | -29085 | 15.25 | -4392 | 2.3 | -6980 | 3.66 | 190736 | 46.05 | 51.5 | 52.4 | 45.6 |
| 2021-07-30 | 15.36 (-0.23) | 2.75 (+0.02) | 2.27 (+0.04) | -7234 | 10.85 | 697 | 1.05 | 1400 | 2.1 | 66662 | 51.8 | 53.2 | 53.6 | 51.8 |
| 2021-07-23 | 15.59 (+0.17) | 2.73 (+0.03) | 2.23 (+0.07) | 7457 | 15.46 | 1046 | 2.17 | 2374 | 4.92 | 48237 | 52.8 | 51.8 | 52.9 | 51.8 |
| 2021-07-16 | 15.42 (-0.17) | 2.7 (0.0) | 2.16 (+0.02) | -2961 | 6.18 | -57 | 0.12 | 452 | 0.94 | 47886 | 52.0 | 52.9 | 53.0 | 51.7 |
| 2021-07-09 | 15.59 (+0.18) | 2.7 (+0.02) | 2.14 (+0.01) | 2259 | 2.71 | 543 | 0.65 | 410 | 0.49 | 83225 | 52.8 | 50.9 | 53.2 | 50.7 |
| 2021-07-02 | 15.41 (-0.2) | 2.68 (+0.34) | 2.13 (-0.05) | -7501 | 18.75 | -417 | 1.04 | -1560 | 3.9 | 40002 | 50.5 | 50.7 | 51.1 | 50.4 |
| 2021-06-25 | 15.61 (+0.03) | 2.34 (-0.42) | 2.18 (+0.1) | -3270 | 4.61 | -14345 | 20.22 | 3430 | 4.83 | 70948 | 50.6 | 50.3 | 51.6 | 49.9 |
| 2021-06-18 | 15.58 (-0.05) | 2.76 (-0.19) | 2.08 (+0.03) | -1297 | 3.12 | -6325 | 15.2 | 709 | 1.7 | 41608 | 50.4 | 50.9 | 51.2 | 50.2 |
| 2021-06-11 | 15.63 (+0.22) | 2.95 (-0.04) | 2.05 (+0.04) | 7112 | 14.52 | -1222 | 2.5 | 1324 | 2.7 | 48968 | 50.7 | 51.6 | 51.7 | 50.3 |
| 2021-06-04 | 15.41 (+0.24) | 2.99 (+0.21) | 2.01 (+0.02) | 8509 | 12.58 | 6976 | 10.31 | 851 | 1.26 | 67645 | 51.4 | 50.6 | 52.5 | 50.4 |
| 2021-05-28 | 15.17 (+0.13) | 2.78 (-0.15) | 1.99 (+0.01) | 8502 | 19.58 | -5035 | 11.59 | 216 | 0.5 | 43431 | 50.4 | 50.0 | 50.8 | 49.8 |
| 2021-05-21 | 15.04 (-0.42) | 2.93 (0.0) | 1.98 (+0.07) | -14327 | 21.31 | 60 | 0.09 | 2581 | 3.84 | 67221 | 50.6 | 47.85 | 54.0 | 47.05 |
| 2021-05-14 | 15.46 (+0.22) | 2.93 (0.0) | 1.91 (+0.21) | -7005 | 6.72 | 93 | 0.09 | 6944 | 6.66 | 104308 | 49.0 | 50.5 | 51.7 | 46.65 |
| 2021-05-07 | 15.24 (-0.27) | 2.93 (-0.02) | 1.7 (+0.11) | -10800 | 15.92 | -809 | 1.19 | 3725 | 5.49 | 67853 | 50.3 | 49.75 | 50.7 | 48.2 |
| 2021-04-29 | 15.51 (-0.12) | 2.95 (-0.01) | 1.59 (+0.04) | -4174 | 8.04 | -307 | 0.59 | 1587 | 3.06 | 51884 | 49.95 | 50.0 | 51.0 | 49.9 |
| 2021-04-23 | 15.63 (-0.37) | 2.96 (+0.03) | 1.55 (+0.03) | -6439 | 4.72 | 1135 | 0.83 | 742 | 0.54 | 136385 | 50.2 | 49.4 | 54.3 | 49.3 |
| 2021-04-16 | 16.0 (+0.01) | 2.93 (+0.11) | 1.52 (0.0) | -441 | 0.59 | 3701 | 4.97 | 192 | 0.26 | 74462 | 48.95 | 46.7 | 49.3 | 46.65 |
| 2021-04-09 | 15.99 (-0.03) | 2.82 (0.0) | 1.52 (+0.03) | -1825 | 5.16 | 61 | 0.17 | 854 | 2.42 | 35342 | 46.7 | 47.15 | 47.25 | 46.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 16.02 (-0.11) | 2.82 (-0.16) | 1.49 (+0.07) | -5340 | 10.23 | 778 | 1.49 | 2284 | 4.37 | 52224 | 47.1 | 46.65 | 47.8 | 46.5 |
| 2021-03-26 | 16.13 (-0.27) | 2.98 (+0.07) | 1.42 (-0.02) | -9153 | 20.19 | 2193 | 4.84 | -544 | 1.2 | 45330 | 46.5 | 45.8 | 47.2 | 44.9 |
| 2021-03-19 | 16.4 (-0.23) | 2.91 (+0.04) | 1.44 (+0.01) | -8230 | 23.77 | 1419 | 4.1 | 306 | 0.88 | 34627 | 44.4 | 43.85 | 45.0 | 43.6 |
| 2021-03-12 | 16.63 (+0.04) | 2.87 (0.0) | 1.43 (-0.04) | 1409 | 4.61 | -78 | 0.26 | -1257 | 4.12 | 30540 | 43.9 | 43.25 | 44.2 | 43.15 |
| 2021-03-05 | 16.59 (0.0) | 2.87 (-0.03) | 1.47 (0.0) | -738 | 2.72 | -766 | 2.82 | 10 | 0.04 | 27119 | 43.15 | 43.1 | 43.3 | 42.5 |
| 2021-02-26 | 16.59 (-0.14) | 2.9 (0.0) | 1.47 (-0.01) | -4230 | 8.38 | -67 | 0.13 | -340 | 0.67 | 50466 | 42.65 | 41.9 | 43.35 | 41.7 |
| 2021-02-19 | 16.73 (-0.18) | 2.9 (-0.03) | 1.48 (0.0) | -6196 | 20.29 | -1120 | 3.67 | 35 | 0.11 | 30537 | 41.8 | 41.05 | 41.8 | 40.5 |
| 2021-02-05 | 16.91 (-0.08) | 2.93 (-0.03) | 1.48 (+0.02) | -1651 | 8.85 | -985 | 5.28 | 470 | 2.52 | 18660 | 40.9 | 40.4 | 41.05 | 40.1 |
| 2021-01-29 | 16.99 (-0.27) | 2.96 (+0.02) | 1.46 (0.0) | -9652 | 33.0 | 516 | 1.76 | 49 | 0.17 | 29250 | 40.0 | 40.75 | 41.15 | 40.0 |
| 2021-01-22 | 17.26 (-0.2) | 2.94 (-0.07) | 1.46 (+0.01) | -7124 | 21.44 | -2150 | 6.47 | 382 | 1.15 | 33226 | 40.75 | 41.8 | 42.2 | 40.5 |
| 2021-01-15 | 17.46 (-0.21) | 3.01 (-0.04) | 1.45 (-0.03) | -4931 | 15.26 | -1462 | 4.52 | -1036 | 3.21 | 32312 | 41.8 | 43.5 | 43.5 | 41.75 |
| 2021-01-08 | 17.67 (+0.1) | 3.05 (0.0) | 1.48 (-0.08) | 545 | 1.93 | -73 | 0.26 | -2555 | 9.03 | 28285 | 43.45 | 43.15 | 43.8 | 42.85 |
| 2020-12-31 | 17.57 (+0.04) | 3.05 (+0.21) | 1.56 (-0.02) | 1857 | 12.2 | 496 | 3.26 | -832 | 5.47 | 15217 | 43.2 | 42.75 | 43.65 | 42.75 |
| 2020-12-25 | 17.53 (-0.09) | 2.84 (-0.04) | 1.58 (0.0) | -2812 | 10.03 | -1406 | 5.02 | 52 | 0.19 | 28025 | 42.7 | 42.6 | 43.25 | 42.05 |
| 2020-12-18 | 17.62 (-0.23) | 2.88 (+0.01) | 1.58 (-0.01) | -7077 | 22.65 | 547 | 1.75 | -367 | 1.17 | 31251 | 42.5 | 43.1 | 43.9 | 42.5 |
| 2020-12-11 | 17.85 (-0.15) | 2.87 (-0.05) | 1.59 (-0.05) | -2470 | 9.51 | -1814 | 6.99 | -1660 | 6.39 | 25968 | 43.1 | 44.1 | 44.25 | 43.1 |
| 2020-12-04 | 18.0 (-0.3) | 2.92 (-0.05) | 1.64 (-0.01) | -8927 | 22.5 | -1610 | 4.06 | -159 | 0.4 | 39684 | 43.95 | 44.1 | 44.15 | 43.2 |
| 2020-11-27 | 18.3 (-0.01) | 2.97 (0.0) | 1.65 (-0.04) | -743 | 4.31 | -172 | 1.0 | -1544 | 8.96 | 17227 | 44.1 | 44.1 | 44.45 | 43.6 |
| 2020-11-20 | 18.31 (+0.24) | 2.97 (-0.03) | 1.69 (-0.02) | 6540 | 22.83 | -767 | 2.68 | -612 | 2.14 | 28643 | 44.1 | 43.85 | 44.6 | 43.75 |
| 2020-11-13 | 18.07 (-0.03) | 3.0 (+0.01) | 1.71 (+0.07) | -1248 | 3.71 | 124 | 0.37 | 2271 | 6.76 | 33601 | 43.7 | 42.25 | 43.8 | 41.9 |
| 2020-11-06 | 18.1 (0.0) | 2.99 (-0.06) | 1.64 (+0.04) | -365 | 1.95 | -1909 | 10.18 | 1452 | 7.75 | 18747 | 41.85 | 41.4 | 42.2 | 41.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 18.1 (-0.14) | 3.05 (-0.03) | 1.6 (+0.15) | -5914 | 25.44 | -1159 | 4.99 | 4946 | 21.28 | 23245 | 41.15 | 41.1 | 42.1 | 41.0 |
| 2020-10-23 | 18.24 (-0.19) | 3.08 (+0.02) | 1.45 (+0.05) | -8050 | 28.54 | 946 | 3.35 | 1632 | 5.79 | 28210 | 41.1 | 40.7 | 41.8 | 40.7 |
| 2020-10-16 | 18.43 (-0.25) | 3.06 (-0.07) | 1.4 (+0.05) | -7863 | 27.54 | -2510 | 8.79 | 1914 | 6.7 | 28555 | 40.55 | 41.1 | 41.25 | 40.2 |
| 2020-10-08 | 18.68 (-0.11) | 3.13 (-0.08) | 1.35 (+0.02) | -2947 | 17.89 | -2518 | 15.28 | 628 | 3.81 | 16477 | 41.1 | 41.75 | 41.95 | 40.85 |
| 2020-09-30 | 18.79 (+0.05) | 3.21 (-0.13) | 1.33 (+0.01) | 781 | 7.98 | -480 | 4.9 | 288 | 2.94 | 9788 | 41.5 | 40.8 | 41.8 | 40.8 |
| 2020-09-25 | 18.74 (-0.14) | 3.34 (-0.09) | 1.32 (+0.06) | -5866 | 20.02 | -2830 | 9.66 | 2149 | 7.33 | 29300 | 40.8 | 42.65 | 42.65 | 40.1 |
| 2020-09-18 | 18.88 (+0.18) | 3.43 (-0.09) | 1.26 (-0.03) | 2835 | 11.9 | -2989 | 12.55 | -1285 | 5.4 | 23816 | 42.7 | 42.4 | 42.9 | 42.15 |
| 2020-09-11 | 18.7 (-0.15) | 3.52 (+0.01) | 1.29 (+0.01) | -4647 | 21.47 | 335 | 1.55 | 570 | 2.63 | 21642 | 42.2 | 41.75 | 42.75 | 41.6 |
| 2020-09-04 | 18.85 (-0.3) | 3.51 (-0.05) | 1.28 (-0.01) | -9879 | 24.22 | -1915 | 4.7 | -352 | 0.86 | 40785 | 41.7 | 43.25 | 43.3 | 41.1 |
| 2020-08-28 | 19.15 (-0.08) | 3.56 (-0.03) | 1.29 (-0.01) | -1432 | 4.9 | -930 | 3.18 | -418 | 1.43 | 29201 | 42.45 | 43.4 | 43.65 | 42.1 |
| 2020-08-21 | 19.23 (-0.11) | 3.59 (+0.08) | 1.3 (+0.04) | -6321 | 10.21 | 2837 | 4.58 | 1497 | 2.42 | 61905 | 43.4 | 41.65 | 43.95 | 41.5 |
| 2020-08-14 | 19.34 (-0.01) | 3.51 (+0.01) | 1.26 (+0.01) | -1063 | 3.55 | 171 | 0.57 | 36 | 0.12 | 29947 | 41.5 | 41.2 | 41.75 | 40.7 |
| 2020-08-07 | 19.35 (-0.3) | 3.5 (0.0) | 1.25 (-0.05) | -12270 | 30.5 | 87 | 0.22 | -1579 | 3.92 | 40236 | 41.05 | 40.0 | 41.45 | 39.95 |
| 2020-07-31 | 19.65 (-0.43) | 3.5 (0.0) | 1.3 (-0.07) | -15667 | 27.29 | -21 | 0.04 | -2274 | 3.96 | 57416 | 39.95 | 41.75 | 41.75 | 39.5 |
| 2020-07-24 | 20.08 (-0.52) | 3.5 (+0.1) | 1.37 (-0.2) | -16845 | 15.16 | 3534 | 3.18 | -6914 | 6.22 | 111124 | 41.85 | 45.3 | 46.75 | 41.6 |
| 2020-07-17 | 20.6 (-0.22) | 3.4 (+0.14) | 1.57 (+0.02) | -7000 | 10.89 | 4503 | 7.01 | 763 | 1.19 | 64257 | 45.3 | 46.35 | 46.9 | 45.25 |
| 2020-07-10 | 20.82 (-0.59) | 3.26 (-0.01) | 1.55 (-0.02) | -13045 | 24.17 | -282 | 0.52 | -496 | 0.92 | 53967 | 46.3 | 45.2 | 46.75 | 45.05 |
| 2020-07-03 | 21.41 (-0.57) | 3.27 (-0.2) | 1.57 (-0.02) | -20795 | 42.65 | 2382 | 4.89 | -708 | 1.45 | 48757 | 45.0 | 43.25 | 45.05 | 43.1 |
| 2020-06-24 | 21.98 (-0.34) | 3.47 (+0.16) | 1.59 (-0.02) | -10469 | 39.11 | 5542 | 20.71 | -633 | 2.36 | 26766 | 26.75 | 43.5 | 43.9 | 26.65 |
| 2020-06-19 | 22.32 (-0.27) | 3.31 (+0.2) | 1.61 (-0.02) | -12970 | 24.71 | 6708 | 12.78 | -777 | 1.48 | 52479 | 43.45 | 44.0 | 44.3 | 42.95 |
| 2020-06-12 | 22.59 (-0.36) | 3.11 (+0.02) | 1.63 (-0.05) | -8807 | 24.86 | 421 | 1.19 | -1745 | 4.93 | 35428 | 44.05 | 45.25 | 45.3 | 43.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 22.95 (-0.14) | 3.09 (+0.04) | 1.68 (+0.03) | -5147 | 14.62 | 1318 | 3.74 | 1124 | 3.19 | 35217 | 45.2 | 43.8 | 45.5 | 43.8 |
| 2020-05-29 | 23.09 (-0.23) | 3.05 (+0.06) | 1.65 (0.0) | -10746 | 36.5 | 2086 | 7.08 | -140 | 0.48 | 29444 | 43.55 | 43.9 | 44.5 | 43.0 |
| 2020-05-22 | 23.32 (-0.38) | 2.99 (+0.02) | 1.65 (+0.02) | -16268 | 46.26 | 853 | 2.43 | 905 | 2.57 | 35165 | 43.9 | 43.3 | 44.1 | 42.6 |
| 2020-05-15 | 23.7 (-0.54) | 2.97 (+0.07) | 1.63 (-0.01) | -10381 | 33.27 | 2157 | 6.91 | -357 | 1.14 | 31203 | 43.95 | 44.0 | 44.8 | 43.5 |
| 2020-05-08 | 24.24 (-0.42) | 2.9 (+0.01) | 1.64 (-0.01) | -14498 | 42.57 | 575 | 1.69 | -623 | 1.83 | 34053 | 44.0 | 42.0 | 44.2 | 41.9 |
| 2020-04-30 | 24.66 (+0.01) | 2.89 (+0.1) | 1.65 (-0.03) | -826 | 2.96 | 3289 | 11.79 | -871 | 3.12 | 27888 | 43.9 | 42.15 | 44.1 | 41.85 |
| 2020-04-24 | 24.65 (+0.01) | 2.79 (+0.05) | 1.68 (-0.03) | -1622 | 4.69 | 1571 | 4.55 | -1014 | 2.93 | 34564 | 41.7 | 43.1 | 43.65 | 41.3 |
| 2020-04-17 | 24.64 (-0.14) | 2.74 (+0.08) | 1.71 (-0.01) | -3331 | 8.44 | 2814 | 7.13 | -156 | 0.4 | 39461 | 43.5 | 42.0 | 43.65 | 41.6 |
| 2020-04-10 | 24.78 (-0.35) | 2.66 (+0.11) | 1.72 (+0.01) | -12715 | 24.6 | 3563 | 6.89 | 195 | 0.38 | 51677 | 42.15 | 39.0 | 42.6 | 38.1 |
| 2020-04-01 | 25.13 (-0.25) | 2.55 (+1.17) | 1.71 (0.0) | -7647 | 28.12 | 2350 | 8.64 | -72 | 0.26 | 27198 | 38.6 | 38.5 | 39.65 | 37.75 |
| 2020-03-27 | 25.38 (-0.42) | 1.38 (+0.05) | 1.71 (-0.02) | -12771 | 23.92 | 1798 | 3.37 | -499 | 0.93 | 53388 | 38.7 | 37.1 | 40.3 | 36.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 18.95 (-0.07) | 9.87 (+0.14) | 6.19 (+0.16) | -3968 | 4.15 | 4655 | 4.87 | 5458 | 5.71 | 95599 | 43.7 | 46.6 | 47.8 | 43.5 |
| 2024-10-30 | 19.02 (+0.36) | 9.73 (+0.93) | 6.03 (+0.27) | 14338 | 12.39 | 6952 | 6.01 | 9493 | 8.2 | 115721 | 46.65 | 47.5 | 48.35 | 45.6 |
| 2024-09-30 | 18.66 (+1.96) | 8.8 (-0.24) | 5.76 (+0.12) | 70127 | 40.32 | -8374 | 4.81 | 4245 | 2.44 | 173945 | 47.75 | 44.95 | 48.4 | 43.3 |
| 2024-08-30 | 16.7 (+2.05) | 9.04 (+0.28) | 5.64 (-0.17) | 76082 | 41.12 | 9790 | 5.29 | -6071 | 3.28 | 185009 | 45.1 | 41.35 | 45.3 | 39.75 |
| 2024-07-31 | 14.65 (+0.31) | 8.76 (+1.93) | 5.81 (+0.29) | 19152 | 6.02 | 53390 | 16.77 | 10436 | 3.28 | 318284 | 41.45 | 44.2 | 46.0 | 40.25 |
| 2024-06-28 | 14.34 (-2.21) | 6.83 (+2.02) | 5.52 (+0.29) | -76538 | 38.25 | 71860 | 35.91 | 10120 | 5.06 | 200088 | 43.85 | 41.85 | 44.85 | 40.25 |
| 2024-05-31 | 16.55 (+0.35) | 4.81 (+0.07) | 5.23 (+0.03) | 8570 | 4.2 | 2277 | 1.11 | 1179 | 0.58 | 204259 | 41.55 | 43.7 | 46.0 | 41.55 |
| 2024-04-30 | 16.2 (+0.58) | 4.74 (+0.11) | 5.2 (+0.29) | 18256 | 16.92 | -1748 | 1.62 | 10207 | 9.46 | 107867 | 43.7 | 41.3 | 43.8 | 41.05 |
| 2024-03-29 | 15.62 (-0.28) | 4.63 (-0.08) | 4.91 (-0.06) | -9248 | 9.75 | -2941 | 3.1 | -2032 | 2.14 | 94824 | 41.3 | 40.4 | 41.7 | 39.85 |
| 2024-02-29 | 15.9 (-0.02) | 4.71 (-0.04) | 4.97 (-0.05) | 4023 | 10.52 | -1336 | 3.49 | -1771 | 4.63 | 38249 | 40.45 | 39.95 | 40.45 | 39.2 |
| 2024-01-31 | 15.92 (-0.46) | 4.75 (-0.23) | 5.02 (+0.27) | -18602 | 25.78 | -6179 | 8.56 | 9491 | 13.15 | 72153 | 39.75 | 41.4 | 41.6 | 39.2 |
| 2023-12-29 | 16.38 (-0.27) | 4.98 (+0.09) | 4.75 (-0.19) | -8266 | 4.34 | 3421 | 1.79 | -6620 | 3.47 | 190603 | 41.45 | 41.6 | 42.7 | 40.25 |
| 2023-11-30 | 16.65 (+0.64) | 4.89 (+0.02) | 4.94 (-0.02) | 22806 | 21.23 | 586 | 0.55 | -828 | 0.77 | 107422 | 41.7 | 40.0 | 42.35 | 39.85 |
| 2023-10-31 | 16.01 (-0.58) | 4.87 (-0.26) | 4.96 (+0.3) | -13070 | 11.6 | -193 | 0.17 | 10820 | 9.6 | 112686 | 40.0 | 39.75 | 40.8 | 38.6 |
| 2023-09-28 | 16.59 (+0.22) | 5.13 (+0.04) | 4.66 (0.0) | 530 | 0.7 | 1683 | 2.21 | 106 | 0.14 | 76191 | 39.75 | 39.85 | 40.5 | 39.3 |
| 2023-08-31 | 16.37 (-0.03) | 5.09 (+0.25) | 4.66 (-0.07) | -1900 | 1.73 | 8856 | 8.05 | -2581 | 2.35 | 109986 | 39.9 | 40.3 | 40.75 | 38.8 |
| 2023-07-31 | 16.4 (-1.46) | 4.84 (+0.6) | 4.73 (-0.38) | -58128 | 25.73 | 22528 | 9.97 | -13584 | 6.01 | 225880 | 40.3 | 44.4 | 44.8 | 38.2 |
| 2023-06-30 | 17.86 (+0.02) | 4.24 (-0.04) | 5.11 (+0.01) | 4787 | 5.16 | -1536 | 1.66 | 256 | 0.28 | 92744 | 44.4 | 44.15 | 44.8 | 43.85 |
| 2023-05-31 | 17.84 (-0.36) | 4.28 (+0.02) | 5.1 (+0.05) | -10926 | 12.17 | 929 | 1.03 | 1830 | 2.04 | 89790 | 43.95 | 44.0 | 44.75 | 43.5 |
| 2023-04-28 | 18.2 (-0.04) | 4.26 (-0.03) | 5.05 (+0.05) | -1265 | 1.93 | -938 | 1.43 | 1798 | 2.75 | 65460 | 43.95 | 43.4 | 44.45 | 43.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 18.24 (-0.51) | 4.29 (+0.22) | 5.0 (+0.04) | -19516 | 16.74 | 3983 | 3.42 | 1663 | 1.43 | 116566 | 43.3 | 44.3 | 44.65 | 42.3 |
| 2023-02-24 | 18.75 (-0.07) | 4.07 (+0.02) | 4.96 (+0.04) | -2067 | 2.84 | 660 | 0.91 | 1214 | 1.67 | 72907 | 44.75 | 42.25 | 44.8 | 41.85 |
| 2023-01-31 | 18.82 (+0.15) | 4.05 (-0.01) | 4.92 (-0.06) | 8370 | 13.36 | -334 | 0.53 | -1966 | 3.14 | 62636 | 42.15 | 40.95 | 43.4 | 40.35 |
| 2022-12-30 | 18.67 (+2.46) | 4.06 (-2.02) | 4.98 (+0.04) | 100196 | 39.02 | -104453 | 40.68 | 1478 | 0.58 | 256752 | 41.0 | 41.5 | 41.9 | 40.3 |
| 2022-11-30 | 16.21 (+0.42) | 6.08 (-0.07) | 4.94 (-0.04) | 4732 | 4.45 | -2783 | 2.61 | -1644 | 1.54 | 106443 | 41.3 | 37.3 | 41.6 | 36.6 |
| 2022-10-31 | 15.79 (-0.98) | 6.15 (+0.72) | 4.98 (+0.8) | -25066 | 20.49 | -5889 | 4.81 | 28510 | 23.31 | 122313 | 37.3 | 39.25 | 40.35 | 36.6 |
| 2022-09-30 | 16.77 (-0.16) | 5.43 (+0.8) | 4.18 (+0.31) | -9509 | 4.2 | 28328 | 12.52 | 11135 | 4.92 | 226178 | 39.4 | 42.75 | 44.9 | 39.35 |
| 2022-08-31 | 16.93 (+0.4) | 4.63 (+0.28) | 3.87 (+0.21) | 11489 | 9.61 | 9787 | 8.19 | 7168 | 6.0 | 119559 | 43.25 | 41.45 | 43.25 | 40.65 |
| 2022-07-29 | 16.53 (-0.76) | 4.35 (+0.75) | 3.66 (+0.27) | -26778 | 13.64 | 26884 | 13.69 | 9510 | 4.84 | 196387 | 41.45 | 43.85 | 44.95 | 40.2 |
| 2022-06-30 | 17.29 (+0.35) | 3.6 (-0.56) | 3.39 (+0.45) | 11609 | 7.33 | -50667 | 31.98 | 16103 | 10.16 | 158456 | 43.8 | 44.85 | 45.15 | 42.1 |
| 2022-05-31 | 16.94 (-0.92) | 4.16 (-0.12) | 2.94 (+0.04) | -17880 | 19.16 | 3443 | 3.69 | 6670 | 7.15 | 93303 | 44.4 | 48.0 | 48.0 | 43.2 |
| 2022-04-29 | 17.86 (-0.18) | 4.28 (0.0) | 2.9 (+0.32) | -7551 | 7.48 | 75 | 0.07 | 10605 | 10.51 | 100943 | 48.1 | 48.35 | 48.45 | 46.3 |
| 2022-03-31 | 18.04 (+0.51) | 4.28 (+0.75) | 2.58 (-0.06) | 21886 | 16.96 | 3459 | 2.68 | -1946 | 1.51 | 129028 | 48.6 | 45.9 | 48.7 | 44.6 |
| 2022-02-25 | 17.53 (+0.1) | 3.53 (+0.03) | 2.64 (+0.01) | 4872 | 6.66 | 921 | 1.26 | 491 | 0.67 | 73190 | 45.1 | 44.0 | 46.0 | 43.95 |
| 2022-01-26 | 17.43 (-0.03) | 3.5 (+0.03) | 2.63 (+0.11) | -2907 | 4.52 | 1048 | 1.63 | 3651 | 5.68 | 64311 | 44.2 | 44.4 | 44.7 | 43.5 |
| 2021-12-30 | 17.46 (+0.24) | 3.47 (+1.02) | 2.52 (-0.11) | 7760 | 4.54 | 34419 | 20.15 | -3700 | 2.17 | 170841 | 44.3 | 42.1 | 44.4 | 42.05 |
| 2021-11-30 | 17.22 (-0.51) | 2.45 (-0.15) | 2.63 (-0.17) | -18609 | 8.96 | -5240 | 2.52 | -5857 | 2.82 | 207624 | 42.0 | 44.25 | 46.55 | 42.0 |
| 2021-10-29 | 17.73 (-0.52) | 2.6 (-0.07) | 2.8 (+0.52) | -13013 | 10.64 | -2236 | 1.83 | 17480 | 14.29 | 122297 | 45.45 | 45.6 | 45.9 | 44.2 |
| 2021-09-30 | 18.25 (+1.88) | 2.67 (+0.19) | 2.28 (+0.11) | -4944 | 2.52 | -3138 | 1.6 | 3695 | 1.89 | 195924 | 45.6 | 44.9 | 46.65 | 44.2 |
| 2021-08-31 | 16.37 (+1.01) | 2.48 (-0.27) | 2.17 (-0.1) | -50813 | 13.95 | -9120 | 2.5 | -3211 | 0.88 | 364206 | 44.9 | 51.5 | 52.4 | 43.0 |
| 2021-07-30 | 15.36 (-0.16) | 2.75 (+0.06) | 2.27 (+0.13) | -4232 | 1.63 | 1835 | 0.71 | 4200 | 1.62 | 259684 | 51.8 | 50.7 | 53.6 | 50.4 |
| 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 | |||
| 2021-06-30 | 15.52 (+0.35) | 2.69 (-0.17) | 2.14 (+0.15) | 7397 | 3.16 | -17499 | 7.48 | 5320 | 2.28 | 233846 | 50.7 | 51.9 | 52.5 | 49.9 |
| 2021-05-31 | 15.17 (-0.34) | 2.86 (-0.09) | 1.99 (+0.4) | -23721 | 7.79 | -3131 | 1.03 | 13336 | 4.38 | 304467 | 51.9 | 49.75 | 54.0 | 46.65 |
| 2021-04-29 | 15.51 (-0.69) | 2.95 (+0.14) | 1.59 (+0.15) | -19612 | 6.29 | 4857 | 1.56 | 5019 | 1.61 | 311785 | 49.95 | 47.8 | 54.3 | 46.65 |
| 2021-03-31 | 16.2 (-0.39) | 2.81 (-0.09) | 1.44 (-0.03) | -15319 | 8.7 | 3279 | 1.86 | -845 | 0.48 | 176131 | 47.8 | 43.1 | 47.8 | 42.5 |
| 2021-02-26 | 16.59 (-0.4) | 2.9 (-0.06) | 1.47 (+0.01) | -12077 | 12.12 | -2172 | 2.18 | 165 | 0.17 | 99665 | 42.65 | 40.4 | 43.35 | 40.1 |
| 2021-01-29 | 16.99 (-0.58) | 2.96 (-0.09) | 1.46 (-0.1) | -21162 | 17.19 | -3169 | 2.57 | -3160 | 2.57 | 123075 | 40.0 | 43.15 | 43.8 | 40.0 |
| 2020-12-31 | 17.57 (-0.58) | 3.05 (+0.08) | 1.56 (-0.09) | -14348 | 11.71 | -3708 | 3.03 | -3005 | 2.45 | 122494 | 43.2 | 43.4 | 44.25 | 42.05 |
| 2020-11-30 | 18.15 (+0.05) | 2.97 (-0.08) | 1.65 (+0.05) | -897 | 0.77 | -2803 | 2.42 | 1606 | 1.39 | 115873 | 43.3 | 41.4 | 44.6 | 41.2 |
| 2020-10-30 | 18.1 (-0.69) | 3.05 (-0.16) | 1.6 (+0.27) | -24774 | 25.68 | -5241 | 5.43 | 9120 | 9.45 | 96489 | 41.15 | 41.75 | 42.1 | 40.2 |
| 2020-09-30 | 18.79 (-0.33) | 3.21 (-0.35) | 1.33 (+0.04) | -15793 | 13.4 | -7880 | 6.69 | 1318 | 1.12 | 117855 | 41.5 | 42.5 | 42.9 | 40.1 |
| 2020-08-31 | 19.12 (-0.53) | 3.56 (+0.06) | 1.29 (-0.01) | -22069 | 13.08 | 2166 | 1.28 | -412 | 0.24 | 168767 | 42.5 | 40.0 | 43.95 | 39.95 |
| 2020-07-31 | 19.65 (-2.05) | 3.5 (+0.25) | 1.3 (-0.3) | -64560 | 20.51 | 8483 | 2.7 | -10076 | 3.2 | 314735 | 39.95 | 43.5 | 46.9 | 39.5 |
| 2020-06-30 | 21.7 (-1.39) | 3.25 (+0.2) | 1.6 (-0.05) | -46185 | 27.06 | 15622 | 9.15 | -1584 | 0.93 | 170681 | 43.6 | 43.8 | 45.5 | 26.65 |
| 2020-05-29 | 23.09 (-1.57) | 3.05 (+0.16) | 1.65 (0.0) | -51893 | 39.96 | 5671 | 4.37 | -215 | 0.17 | 129867 | 43.55 | 42.0 | 44.8 | 41.9 |
| 2020-04-30 | 24.66 (-0.66) | 2.89 (+0.36) | 1.65 (-0.06) | -24753 | 15.04 | 12053 | 7.32 | -1709 | 1.04 | 164571 | 43.9 | 39.5 | 44.1 | 38.1 |
| 2020-03-31 | 25.32 (-1.86) | 2.53 (+1.27) | 1.71 (+0.55) | -62189 | 22.03 | 5708 | 2.02 | 18249 | 6.46 | 282356 | 39.4 | 43.0 | 44.5 | 35.2 |
| 2020-02-27 | 27.18 (-1.38) | 1.26 (-0.06) | 1.16 (+0.08) | -44095 | 24.95 | -2212 | 1.25 | 2690 | 1.52 | 176729 | 44.35 | 43.7 | 47.45 | 42.65 |
| 2020-01-31 | 28.56 (-0.4) | 1.32 (-0.06) | 1.08 (+0.13) | -14301 | 10.14 | -1904 | 1.35 | 4363 | 3.09 | 141076 | 45.15 | 26.95 | 49.9 | 26.65 |
| 2019-12-31 | 28.96 () | 1.38 () | 0.95 () | -854 | 1.45 | 22993 | 39.12 | -123 | 0.21 | 58776 | 47.95 | 48.2 | 48.75 | 46.95 |
