- 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 | 27.88 (-0.1) | 1.03 (0.0) | 0.92 (-0.02) | -6196 | 23.29 | 26 | 0.1 | -1042 | 3.92 | 26605 | 36.0 | 36.6 | 37.05 | 36.0 |
| 2025-01-20 | 27.98 (-0.12) | 1.03 (0.0) | 0.94 (0.0) | -7366 | 17.96 | -2 | 0.0 | -542 | 1.32 | 41017 | 36.9 | 36.65 | 37.5 | 36.0 |
| 2025-01-17 | 28.1 (+0.06) | 1.03 (0.0) | 0.94 (+0.02) | 5091 | 9.45 | 2 | 0.0 | 1789 | 3.32 | 53862 | 37.2 | 35.4 | 37.8 | 34.85 |
| 2025-01-16 | 28.04 (-0.03) | 1.03 (-0.01) | 0.92 (-0.02) | -2540 | 5.06 | -742 | 1.48 | -1204 | 2.4 | 50220 | 35.4 | 35.5 | 36.5 | 34.9 |
| 2025-01-15 | 28.07 (-0.08) | 1.04 (0.0) | 0.94 (+0.04) | -7070 | 10.05 | 130 | 0.18 | 2223 | 3.16 | 70338 | 35.55 | 34.8 | 36.6 | 34.55 |
| 2025-01-14 | 28.15 (+0.07) | 1.04 (+0.03) | 0.9 (+0.01) | 3973 | 6.79 | 1832 | 3.13 | 526 | 0.9 | 58552 | 34.95 | 32.4 | 35.25 | 32.4 |
| 2025-01-13 | 28.08 (+0.1) | 1.01 (0.0) | 0.89 (0.0) | 5602 | 13.94 | 58 | 0.14 | -61 | 0.15 | 40181 | 32.35 | 31.7 | 32.6 | 31.25 |
| 2025-01-10 | 27.98 (-0.1) | 1.01 (0.0) | 0.89 (-0.01) | -5720 | 15.41 | 14 | 0.04 | -354 | 0.95 | 37113 | 31.45 | 31.8 | 32.45 | 31.35 |
| 2025-01-09 | 28.08 (0.0) | 1.01 (0.0) | 0.9 (0.0) | -254 | 0.78 | 9 | 0.03 | -254 | 0.78 | 32742 | 32.0 | 32.8 | 33.0 | 32.0 |
| 2025-01-08 | 28.08 (-0.11) | 1.01 (0.0) | 0.9 (-0.02) | -8018 | 26.47 | 0 | 0.0 | -827 | 2.73 | 30296 | 33.25 | 34.5 | 34.5 | 33.0 |
| 2025-01-07 | 28.19 (-0.15) | 1.01 (0.0) | 0.92 (-0.01) | -10586 | 47.27 | -5 | 0.02 | -817 | 3.65 | 22394 | 34.55 | 36.25 | 36.25 | 34.55 |
| 2025-01-06 | 28.34 (+0.16) | 1.01 (+0.01) | 0.93 (+0.02) | 10496 | 37.4 | 109 | 0.39 | 1355 | 4.83 | 28064 | 36.25 | 34.7 | 36.7 | 34.45 |
| 2025-01-03 | 28.18 (-0.07) | 1.0 (0.0) | 0.91 (+0.01) | -1936 | 10.55 | 61 | 0.33 | 233 | 1.27 | 18349 | 34.5 | 35.2 | 36.0 | 34.5 |
| 2025-01-02 | 28.25 (+0.05) | 1.0 (0.0) | 0.9 (-0.01) | 2513 | 12.1 | 162 | 0.78 | -619 | 2.98 | 20774 | 34.9 | 35.3 | 35.45 | 34.7 |
| 2024-12-31 | 28.2 (+0.04) | 1.0 (0.0) | 0.91 (-0.01) | 1797 | 8.84 | 53 | 0.26 | -298 | 1.47 | 20327 | 35.5 | 35.6 | 36.0 | 35.1 |
| 2024-12-30 | 28.16 (-0.05) | 1.0 (0.0) | 0.92 (0.0) | -4157 | 21.76 | 19 | 0.1 | -152 | 0.8 | 19108 | 35.5 | 37.0 | 37.0 | 35.5 |
| 2024-12-27 | 28.21 (+0.05) | 1.0 (0.0) | 0.92 (0.0) | 1348 | 8.71 | 9 | 0.06 | -33 | 0.21 | 15479 | 37.0 | 37.0 | 37.05 | 36.25 |
| 2024-12-26 | 28.16 (-0.03) | 1.0 (0.0) | 0.92 (0.0) | -1184 | 10.76 | -9 | 0.08 | 83 | 0.75 | 11004 | 36.9 | 37.55 | 37.9 | 36.9 |
| 2024-12-25 | 28.19 (-0.02) | 1.0 (0.0) | 0.92 (+0.01) | -1026 | 7.9 | 10 | 0.08 | 312 | 2.4 | 12983 | 37.4 | 38.1 | 38.25 | 37.2 |
| 2024-12-24 | 28.21 (+0.07) | 1.0 (0.0) | 0.91 (+0.01) | 4600 | 29.52 | 5 | 0.03 | 753 | 4.83 | 15584 | 37.55 | 37.45 | 38.1 | 37.35 |
| 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 | 28.14 (+0.11) | 1.0 (0.0) | 0.9 (0.0) | 6905 | 36.26 | 49 | 0.26 | 85 | 0.45 | 19043 | 37.25 | 36.95 | 37.85 | 36.95 |
| 2024-12-20 | 28.03 (-0.05) | 1.0 (-0.04) | 0.9 (-0.01) | -2119 | 6.93 | -2343 | 7.66 | -460 | 1.5 | 30568 | 36.7 | 38.1 | 38.2 | 36.6 |
| 2024-12-19 | 28.08 (-0.09) | 1.04 (+0.01) | 0.91 (+0.01) | -5127 | 17.97 | 61 | 0.21 | 628 | 2.2 | 28526 | 38.25 | 37.8 | 38.7 | 37.45 |
| 2024-12-18 | 28.17 (+0.22) | 1.03 (-0.01) | 0.9 (+0.02) | 12197 | 34.36 | -352 | 0.99 | 933 | 2.63 | 35494 | 38.15 | 37.0 | 38.65 | 36.8 |
| 2024-12-17 | 27.95 (-0.01) | 1.04 (0.0) | 0.88 (0.0) | -1152 | 4.85 | 306 | 1.29 | 303 | 1.28 | 23733 | 36.8 | 37.35 | 38.0 | 36.8 |
| 2024-12-16 | 27.96 (+0.12) | 1.04 (0.0) | 0.88 (0.0) | 5218 | 19.87 | 21 | 0.08 | -192 | 0.73 | 26267 | 37.1 | 37.75 | 38.4 | 37.0 |
| 2024-12-13 | 27.84 (-0.07) | 1.04 (0.0) | 0.88 (0.0) | -429 | 2.05 | 10 | 0.05 | -7 | 0.03 | 20891 | 38.0 | 38.7 | 38.7 | 38.0 |
| 2024-12-12 | 27.91 (-0.09) | 1.04 (0.0) | 0.88 (-0.01) | -6520 | 22.61 | -1 | 0.0 | -246 | 0.85 | 28840 | 38.85 | 40.05 | 40.15 | 38.85 |
| 2024-12-11 | 28.0 (-0.08) | 1.04 (+0.01) | 0.89 (0.0) | -5295 | 33.18 | 56 | 0.35 | -244 | 1.53 | 15958 | 40.0 | 40.75 | 40.75 | 39.9 |
| 2024-12-10 | 28.08 (+0.02) | 1.03 (0.0) | 0.89 (0.0) | 3482 | 16.31 | -10 | 0.05 | 113 | 0.53 | 21351 | 40.7 | 40.75 | 41.9 | 40.4 |
| 2024-12-09 | 28.06 (+0.06) | 1.03 (0.0) | 0.89 (+0.01) | 3071 | 13.82 | -1 | 0.0 | 384 | 1.73 | 22220 | 40.2 | 40.8 | 41.3 | 39.8 |
| 2024-12-06 | 28.0 (+0.04) | 1.03 (0.0) | 0.88 (0.0) | 2692 | 15.11 | -8 | 0.04 | 33 | 0.19 | 17814 | 40.15 | 40.4 | 40.7 | 40.0 |
| 2024-12-05 | 27.96 (-0.11) | 1.03 (0.0) | 0.88 (0.0) | -4069 | 30.71 | -12 | 0.09 | -162 | 1.22 | 13249 | 40.5 | 41.4 | 41.5 | 40.5 |
| 2024-12-04 | 28.07 (-0.01) | 1.03 (-0.01) | 0.88 (0.0) | -2351 | 16.44 | -16 | 0.11 | 50 | 0.35 | 14302 | 41.4 | 42.15 | 42.25 | 41.05 |
| 2024-12-03 | 28.08 (+0.1) | 1.04 (+0.01) | 0.88 (0.0) | 6264 | 43.84 | 59 | 0.41 | 226 | 1.58 | 14288 | 41.8 | 41.5 | 42.0 | 41.25 |
| 2024-12-02 | 27.98 (+0.1) | 1.03 (0.0) | 0.88 (0.0) | 5676 | 24.46 | 24 | 0.1 | -29 | 0.12 | 23207 | 41.2 | 41.45 | 42.1 | 40.8 |
| 2024-11-29 | 27.88 (-0.08) | 1.03 (0.0) | 0.88 (0.0) | -5508 | 17.73 | 53 | 0.17 | 9 | 0.03 | 31060 | 41.35 | 42.5 | 42.5 | 41.25 |
| 2024-11-28 | 27.96 (-0.08) | 1.03 (0.0) | 0.88 (0.0) | -4910 | 37.6 | 191 | 1.46 | -252 | 1.93 | 13059 | 42.7 | 43.6 | 43.7 | 42.4 |
| 2024-11-27 | 28.04 (-0.06) | 1.03 (0.0) | 0.88 (-0.01) | -5718 | 49.13 | 37 | 0.32 | -331 | 2.84 | 11639 | 43.3 | 44.05 | 44.05 | 43.3 |
| 2024-11-26 | 28.1 (+0.04) | 1.03 (0.0) | 0.89 (0.0) | 1789 | 14.88 | 64 | 0.53 | -317 | 2.64 | 12021 | 43.85 | 44.05 | 45.05 | 43.55 |
| 2024-11-25 | 28.06 (+0.03) | 1.03 (0.0) | 0.89 (0.0) | -72 | 0.36 | -337 | 1.67 | 155 | 0.77 | 20174 | 43.95 | 44.3 | 44.35 | 43.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 28.03 (+0.01) | 1.03 (0.0) | 0.89 (0.0) | -1114 | 8.43 | 221 | 1.67 | 191 | 1.45 | 13208 | 43.95 | 44.4 | 44.55 | 43.8 |
| 2024-11-21 | 28.02 (-0.04) | 1.03 (-0.02) | 0.89 (0.0) | -4173 | 26.73 | -957 | 6.13 | -150 | 0.96 | 15609 | 44.1 | 45.0 | 45.0 | 44.05 |
| 2024-11-20 | 28.06 (-0.03) | 1.05 (+0.01) | 0.89 (+0.01) | -1845 | 18.8 | 118 | 1.2 | 496 | 5.05 | 9813 | 45.3 | 45.6 | 45.6 | 45.1 |
| 2024-11-19 | 28.09 (-0.07) | 1.04 (0.0) | 0.88 (0.0) | -4882 | 23.92 | -5 | 0.02 | 446 | 2.18 | 20412 | 45.75 | 47.3 | 47.35 | 45.4 |
| 2024-11-18 | 28.16 (+0.25) | 1.04 (+0.01) | 0.88 (+0.01) | 15104 | 45.32 | 555 | 1.67 | 639 | 1.92 | 33327 | 47.0 | 45.5 | 47.2 | 45.3 |
| 2024-11-15 | 27.91 (+0.13) | 1.03 (-0.01) | 0.87 (+0.01) | 6609 | 42.71 | -56 | 0.36 | 145 | 0.94 | 15473 | 44.35 | 43.35 | 45.35 | 43.35 |
| 2024-11-14 | 27.78 (-0.13) | 1.04 (+0.01) | 0.86 (-0.02) | -9551 | 44.81 | 563 | 2.64 | -902 | 4.23 | 21313 | 43.3 | 44.6 | 44.7 | 43.2 |
| 2024-11-13 | 27.91 (-0.03) | 1.03 (+0.01) | 0.88 (0.0) | -3691 | 26.49 | 212 | 1.52 | -328 | 2.35 | 13934 | 44.8 | 44.85 | 45.2 | 44.4 |
| 2024-11-12 | 27.94 (-0.1) | 1.02 (0.0) | 0.88 (-0.01) | -9059 | 51.54 | 220 | 1.25 | -309 | 1.76 | 17577 | 45.0 | 45.9 | 46.15 | 45.0 |
| 2024-11-11 | 28.04 (-0.06) | 1.02 (+0.01) | 0.89 (0.0) | -6004 | 44.57 | 671 | 4.98 | -199 | 1.48 | 13471 | 46.5 | 46.7 | 47.2 | 45.85 |
| 2024-11-08 | 28.1 (-0.05) | 1.01 (0.0) | 0.89 (0.0) | -4028 | 31.63 | 111 | 0.87 | 96 | 0.75 | 12734 | 47.7 | 48.9 | 49.25 | 47.6 |
| 2024-11-07 | 28.15 (+0.08) | 1.01 (+0.01) | 0.89 (+0.01) | 5310 | 27.37 | 407 | 2.1 | 525 | 2.71 | 19400 | 48.75 | 47.6 | 49.45 | 47.55 |
| 2024-11-06 | 28.07 (+0.01) | 1.0 (+0.01) | 0.88 (0.0) | 659 | 7.54 | 871 | 9.96 | 117 | 1.34 | 8745 | 47.2 | 46.95 | 47.75 | 46.8 |
| 2024-11-05 | 28.06 (-0.12) | 0.99 (+0.01) | 0.88 (0.0) | -267 | 3.37 | 725 | 9.14 | -44 | 0.55 | 7933 | 47.2 | 46.65 | 47.3 | 46.45 |
| 2024-11-04 | 28.18 (+0.02) | 0.98 (0.0) | 0.88 (0.0) | -275 | 4.63 | -184 | 3.1 | 0 | 0.0 | 5934 | 46.8 | 47.1 | 47.3 | 46.55 |
| 2024-11-01 | 28.16 (-0.01) | 0.98 (0.0) | 0.88 (0.0) | -1289 | 9.79 | 86 | 0.65 | -172 | 1.31 | 13165 | 47.1 | 46.75 | 47.25 | 46.15 |
| 2024-10-30 | 28.17 (-0.01) | 0.98 (0.0) | 0.88 (-0.01) | 320 | 3.71 | 112 | 1.3 | -372 | 4.31 | 8634 | 47.3 | 47.9 | 47.95 | 47.25 |
| 2024-10-29 | 28.18 (-0.07) | 0.98 (+0.01) | 0.89 (-0.01) | -4460 | 37.33 | 259 | 2.17 | -568 | 4.75 | 11947 | 47.7 | 48.45 | 48.65 | 47.15 |
| 2024-10-28 | 28.25 (+0.04) | 0.97 (0.0) | 0.9 (+0.02) | 1779 | 10.28 | 72 | 0.42 | 1040 | 6.01 | 17301 | 48.55 | 47.0 | 48.9 | 46.7 |
| 2024-10-25 | 28.21 (+0.01) | 0.97 (0.0) | 0.88 (0.0) | 1032 | 13.36 | 47 | 0.61 | 70 | 0.91 | 7725 | 46.85 | 46.3 | 47.0 | 46.3 |
| 2024-10-24 | 28.2 (+0.04) | 0.97 (0.0) | 0.88 (0.0) | 1948 | 16.44 | 86 | 0.73 | -9 | 0.08 | 11850 | 46.2 | 46.3 | 46.85 | 45.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 28.16 (-0.1) | 0.97 (0.0) | 0.88 (-0.01) | -928 | 9.53 | -58 | 0.6 | -356 | 3.66 | 9733 | 46.2 | 46.75 | 47.15 | 46.2 |
| 2024-10-22 | 28.26 (+0.02) | 0.97 (-0.01) | 0.89 (0.0) | -1123 | 8.14 | -510 | 3.7 | -257 | 1.86 | 13792 | 46.7 | 47.5 | 47.5 | 46.4 |
| 2024-10-21 | 28.24 (-0.03) | 0.98 (-0.03) | 0.89 (0.0) | -3364 | 29.35 | -536 | 4.68 | -109 | 0.95 | 11461 | 47.3 | 48.6 | 48.65 | 47.3 |
| 2024-10-18 | 28.27 (+0.02) | 1.01 (-0.01) | 0.89 (0.0) | 1714 | 20.03 | -613 | 7.16 | 374 | 4.37 | 8557 | 48.2 | 48.75 | 49.05 | 48.1 |
| 2024-10-17 | 28.25 (-0.1) | 1.02 (0.0) | 0.89 (+0.01) | 1738 | 18.7 | -356 | 3.83 | 415 | 4.47 | 9292 | 48.4 | 48.0 | 49.2 | 47.95 |
| 2024-10-16 | 28.35 (+0.01) | 1.02 (-0.02) | 0.88 (0.0) | -697 | 3.5 | -787 | 3.95 | -11 | 0.06 | 19923 | 47.95 | 48.0 | 48.45 | 47.6 |
| 2024-10-15 | 28.34 (-0.07) | 1.04 (0.0) | 0.88 (0.0) | -7414 | 42.73 | 46 | 0.27 | -172 | 0.99 | 17349 | 48.35 | 50.2 | 50.2 | 48.35 |
| 2024-10-14 | 28.41 (-0.04) | 1.04 (+0.02) | 0.88 (0.0) | -1362 | 10.38 | 1075 | 8.19 | 184 | 1.4 | 13123 | 50.0 | 49.6 | 50.4 | 48.45 |
| 2024-10-11 | 28.45 (+0.02) | 1.02 (0.0) | 0.88 (0.0) | 1255 | 16.08 | 23 | 0.29 | 65 | 0.83 | 7806 | 49.6 | 49.95 | 50.4 | 49.45 |
| 2024-10-09 | 28.43 (-0.06) | 1.02 (0.0) | 0.88 (-0.01) | -3464 | 27.44 | -16 | 0.13 | -543 | 4.3 | 12625 | 49.55 | 51.1 | 51.2 | 49.4 |
| 2024-10-08 | 28.49 (-0.03) | 1.02 (0.0) | 0.89 (0.0) | -1840 | 14.0 | 16 | 0.12 | -390 | 2.97 | 13142 | 50.8 | 51.7 | 52.1 | 50.6 |
| 2024-10-07 | 28.52 (-0.03) | 1.02 (0.0) | 0.89 (0.0) | -4454 | 26.69 | 104 | 0.62 | 116 | 0.7 | 16687 | 52.2 | 53.1 | 53.4 | 51.3 |
| 2024-10-04 | 28.55 (-0.07) | 1.02 (0.0) | 0.89 (0.0) | 1243 | 5.84 | 10 | 0.05 | -148 | 0.69 | 21297 | 53.0 | 53.0 | 55.1 | 52.8 |
| 2024-10-01 | 28.62 (-0.04) | 1.02 (+0.01) | 0.89 (-0.01) | -2535 | 18.7 | 231 | 1.7 | -426 | 3.14 | 13555 | 53.0 | 53.5 | 53.7 | 52.7 |
| 2024-09-30 | 28.66 (-0.14) | 1.01 (+0.04) | 0.9 (0.0) | -10846 | 29.24 | 2517 | 6.78 | -196 | 0.53 | 37097 | 53.5 | 53.2 | 54.7 | 52.2 |
| 2024-09-27 | 28.8 (+0.19) | 0.97 (0.0) | 0.9 (+0.01) | 11327 | 34.33 | 4 | 0.01 | 1141 | 3.46 | 32996 | 53.5 | 50.4 | 53.7 | 50.2 |
| 2024-09-26 | 28.61 (-0.03) | 0.97 (0.0) | 0.89 (+0.01) | -340 | 3.31 | 32 | 0.31 | 107 | 1.04 | 10267 | 50.1 | 51.0 | 51.1 | 50.0 |
| 2024-09-25 | 28.64 (+0.25) | 0.97 (0.0) | 0.88 (+0.01) | 15883 | 64.76 | 0 | 0.0 | 643 | 2.62 | 24526 | 50.6 | 49.25 | 50.6 | 49.0 |
| 2024-09-24 | 28.39 (0.0) | 0.97 (0.0) | 0.87 (0.0) | -449 | 4.26 | -14 | 0.13 | 2 | 0.02 | 10535 | 48.5 | 48.7 | 48.7 | 47.9 |
| 2024-09-23 | 28.39 (+0.02) | 0.97 (0.0) | 0.87 (0.0) | 827 | 9.44 | -16 | 0.18 | 155 | 1.77 | 8762 | 48.75 | 49.1 | 49.45 | 48.5 |
| 2024-09-20 | 28.37 (+0.04) | 0.97 (0.0) | 0.87 (0.0) | 4749 | 30.52 | -9 | 0.06 | -73 | 0.47 | 15561 | 48.75 | 48.7 | 49.5 | 48.4 |
| 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 | 28.33 (+0.02) | 0.97 (0.0) | 0.87 (0.0) | 1239 | 7.69 | 61 | 0.38 | 92 | 0.57 | 16107 | 48.55 | 48.2 | 48.75 | 47.35 |
| 2024-09-18 | 28.31 (-0.04) | 0.97 (0.0) | 0.87 (0.0) | -2498 | 12.67 | 59 | 0.3 | -136 | 0.69 | 19714 | 48.25 | 48.3 | 49.7 | 47.9 |
| 2024-09-16 | 28.35 (-0.01) | 0.97 (0.0) | 0.87 (0.0) | -3664 | 13.9 | 15 | 0.06 | 162 | 0.61 | 26355 | 48.25 | 47.2 | 49.25 | 46.5 |
| 2024-09-13 | 28.36 (+0.01) | 0.97 (0.0) | 0.87 (+0.01) | 314 | 1.57 | 5 | 0.03 | 495 | 2.48 | 19946 | 46.95 | 45.05 | 47.4 | 44.9 |
| 2024-09-12 | 28.35 (+0.06) | 0.97 (0.0) | 0.86 (0.0) | 3139 | 23.84 | -11 | 0.08 | 316 | 2.4 | 13169 | 45.0 | 45.3 | 45.4 | 44.4 |
| 2024-09-11 | 28.29 (-0.08) | 0.97 (0.0) | 0.86 (0.0) | 171 | 1.46 | 134 | 1.15 | 122 | 1.05 | 11673 | 44.4 | 44.2 | 45.0 | 44.15 |
| 2024-09-10 | 28.37 (-0.01) | 0.97 (0.0) | 0.86 (0.0) | -896 | 5.35 | 49 | 0.29 | 47 | 0.28 | 16754 | 44.2 | 45.0 | 45.1 | 44.15 |
| 2024-09-09 | 28.38 (-0.06) | 0.97 (0.0) | 0.86 (0.0) | -3663 | 20.69 | 75 | 0.42 | -42 | 0.24 | 17705 | 45.0 | 45.1 | 45.2 | 44.65 |
| 2024-09-06 | 28.44 (+0.03) | 0.97 (0.0) | 0.86 (0.0) | 2015 | 13.11 | 87 | 0.57 | -83 | 0.54 | 15371 | 46.25 | 46.2 | 46.75 | 45.6 |
| 2024-09-05 | 28.41 (0.0) | 0.97 (+0.01) | 0.86 (0.0) | -1345 | 7.77 | 259 | 1.5 | -323 | 1.87 | 17306 | 46.2 | 47.25 | 47.6 | 46.2 |
| 2024-09-04 | 28.41 (-0.15) | 0.96 (-0.01) | 0.86 (-0.01) | -11235 | 38.76 | -211 | 0.73 | -701 | 2.42 | 28988 | 47.0 | 48.35 | 48.35 | 47.0 |
| 2024-09-03 | 28.56 (-0.03) | 0.97 (0.0) | 0.87 (0.0) | -2815 | 18.68 | 22 | 0.15 | -80 | 0.53 | 15070 | 49.8 | 50.5 | 50.6 | 49.8 |
| 2024-09-02 | 28.59 (-0.09) | 0.97 (0.0) | 0.87 (0.0) | -6466 | 56.78 | 22 | 0.19 | -1 | 0.01 | 11388 | 50.5 | 51.9 | 51.9 | 50.5 |
| 2024-08-30 | 28.68 (-0.01) | 0.97 (+0.01) | 0.87 (0.0) | 864 | 7.84 | 43 | 0.39 | 158 | 1.43 | 11016 | 51.6 | 51.6 | 52.2 | 51.4 |
| 2024-08-29 | 28.69 (+0.04) | 0.96 (0.0) | 0.87 (0.0) | 212 | 4.53 | 75 | 1.6 | -16 | 0.34 | 4679 | 51.5 | 51.5 | 51.9 | 51.3 |
| 2024-08-28 | 28.65 (-0.03) | 0.96 (0.0) | 0.87 (0.0) | -3190 | 43.29 | 29 | 0.39 | 37 | 0.5 | 7369 | 51.7 | 51.7 | 51.9 | 51.3 |
| 2024-08-27 | 28.68 (-0.03) | 0.96 (0.0) | 0.87 (-0.01) | -2451 | 39.98 | 26 | 0.42 | -235 | 3.83 | 6130 | 51.9 | 52.0 | 52.1 | 51.4 |
| 2024-08-26 | 28.71 (+0.06) | 0.96 (0.0) | 0.88 (0.0) | 3186 | 37.09 | 59 | 0.69 | 41 | 0.48 | 8591 | 52.3 | 51.8 | 52.6 | 51.7 |
| 2024-08-23 | 28.65 (+0.01) | 0.96 (0.0) | 0.88 (0.0) | -3482 | 43.06 | 19 | 0.23 | -46 | 0.57 | 8087 | 51.9 | 52.1 | 52.3 | 51.3 |
| 2024-08-22 | 28.64 (0.0) | 0.96 (0.0) | 0.88 (0.0) | 1587 | 18.29 | 70 | 0.81 | -20 | 0.23 | 8678 | 52.3 | 52.0 | 52.9 | 51.6 |
| 2024-08-21 | 28.64 (+0.15) | 0.96 (0.0) | 0.88 (0.0) | 2931 | 34.24 | -157 | 1.83 | -112 | 1.31 | 8561 | 52.0 | 51.7 | 52.2 | 51.3 |
| 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 | |||
| 2024-08-20 | 28.49 (-0.12) | 0.96 (0.0) | 0.88 (0.0) | -1863 | 11.1 | 121 | 0.72 | -248 | 1.48 | 16787 | 51.7 | 52.5 | 52.6 | 51.2 |
| 2024-08-19 | 28.61 (+0.01) | 0.96 (0.0) | 0.88 (-0.01) | -139 | 1.77 | 112 | 1.42 | -229 | 2.91 | 7874 | 52.2 | 52.6 | 52.7 | 52.1 |
| 2024-08-16 | 28.6 (+0.03) | 0.96 (0.0) | 0.89 (+0.01) | 89 | 0.66 | 109 | 0.81 | 164 | 1.22 | 13469 | 52.4 | 53.1 | 53.3 | 52.3 |
| 2024-08-15 | 28.57 (-0.05) | 0.96 (0.0) | 0.88 (0.0) | -4846 | 42.26 | -6 | 0.05 | -71 | 0.62 | 11466 | 52.5 | 53.9 | 53.9 | 52.5 |
| 2024-08-14 | 28.62 (+0.08) | 0.96 (0.0) | 0.88 (-0.01) | 4177 | 27.25 | 65 | 0.42 | -113 | 0.74 | 15326 | 53.4 | 52.8 | 54.1 | 52.8 |
| 2024-08-13 | 28.54 (-0.08) | 0.96 (+0.01) | 0.89 (0.0) | -6802 | 42.59 | 110 | 0.69 | -239 | 1.5 | 15971 | 52.8 | 53.9 | 53.9 | 52.7 |
| 2024-08-12 | 28.62 (-0.07) | 0.95 (0.0) | 0.89 (0.0) | -1747 | 19.28 | 23 | 0.25 | -215 | 2.37 | 9063 | 54.0 | 54.2 | 54.6 | 53.8 |
| 2024-08-09 | 28.69 (+0.07) | 0.95 (0.0) | 0.89 (-0.01) | 4823 | 34.63 | 6 | 0.04 | -271 | 1.95 | 13927 | 54.8 | 53.6 | 55.2 | 53.6 |
| 2024-08-08 | 28.62 (-0.08) | 0.95 (0.0) | 0.9 (0.0) | -6237 | 37.16 | 124 | 0.74 | -224 | 1.33 | 16783 | 53.3 | 54.3 | 54.4 | 53.2 |
| 2024-08-07 | 28.7 (0.0) | 0.95 (0.0) | 0.9 (0.0) | -804 | 9.26 | 39 | 0.45 | 10 | 0.12 | 8680 | 55.0 | 54.5 | 55.5 | 54.5 |
| 2024-08-06 | 28.7 (+0.06) | 0.95 (-0.01) | 0.9 (0.0) | 2087 | 13.31 | -340 | 2.17 | 95 | 0.61 | 15684 | 55.2 | 55.0 | 55.8 | 53.1 |
| 2024-08-05 | 28.64 (+0.07) | 0.96 (+0.01) | 0.9 (-0.02) | 1779 | 6.65 | 204 | 0.76 | -1520 | 5.68 | 26746 | 54.8 | 56.1 | 56.1 | 53.6 |
| 2024-08-02 | 28.57 (-0.04) | 0.95 (0.0) | 0.92 (-0.01) | -2971 | 30.29 | 106 | 1.08 | -584 | 5.95 | 9807 | 57.3 | 57.8 | 58.0 | 57.1 |
| 2024-08-01 | 28.61 (+0.14) | 0.95 (0.0) | 0.93 (0.0) | 2594 | 29.65 | 38 | 0.43 | 117 | 1.34 | 8749 | 58.5 | 58.3 | 58.7 | 57.6 |
| 2024-07-31 | 28.47 (+0.02) | 0.95 (0.0) | 0.93 (0.0) | 1534 | 20.04 | 322 | 4.21 | -33 | 0.43 | 7655 | 57.9 | 57.8 | 58.2 | 57.5 |
| 2024-07-30 | 28.45 (-0.04) | 0.95 (+0.01) | 0.93 (0.0) | -2560 | 34.37 | 167 | 2.24 | -166 | 2.23 | 7449 | 57.9 | 58.9 | 58.9 | 57.6 |
| 2024-07-29 | 28.49 (+0.05) | 0.94 (0.0) | 0.93 (0.0) | 2787 | 34.85 | 195 | 2.44 | 8 | 0.1 | 7998 | 58.8 | 59.0 | 59.2 | 58.5 |
| 2024-07-26 | 28.44 (-0.01) | 0.94 (0.0) | 0.93 (-0.01) | -544 | 5.77 | 79 | 0.84 | -357 | 3.79 | 9428 | 58.8 | 58.8 | 59.2 | 58.2 |
| 2024-07-23 | 28.45 (+0.01) | 0.94 (0.0) | 0.94 (-0.02) | -5062 | 35.74 | 63 | 0.44 | -1391 | 9.82 | 14165 | 58.8 | 59.7 | 59.9 | 58.5 |
| 2024-07-22 | 28.44 (-0.02) | 0.94 (+0.11) | 0.96 (+0.01) | 1481 | 8.95 | 156 | 0.94 | 990 | 5.98 | 16554 | 60.2 | 60.1 | 60.3 | 59.1 |
| 2024-07-19 | 28.46 (-0.08) | 0.83 (0.0) | 0.95 (+0.01) | -3761 | 19.56 | 21 | 0.11 | 236 | 1.23 | 19226 | 60.1 | 60.8 | 61.2 | 59.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 28.54 (-0.02) | 0.83 (0.0) | 0.94 (0.0) | -6408 | 19.12 | 86 | 0.26 | 182 | 0.54 | 33522 | 60.8 | 60.5 | 61.7 | 60.1 |
| 2024-07-17 | 28.56 (-0.02) | 0.83 (0.0) | 0.94 (+0.02) | 5786 | 17.95 | 91 | 0.28 | 1453 | 4.51 | 32228 | 60.1 | 57.5 | 60.5 | 57.4 |
| 2024-07-16 | 28.58 (-0.11) | 0.83 (+0.01) | 0.92 (0.0) | -1012 | 12.99 | 344 | 4.41 | -48 | 0.62 | 7793 | 57.2 | 57.5 | 57.5 | 57.0 |
| 2024-07-15 | 28.69 (-0.08) | 0.82 (0.0) | 0.92 (0.0) | -5417 | 45.29 | -30 | 0.25 | 37 | 0.31 | 11961 | 57.3 | 58.3 | 58.3 | 57.2 |
| 2024-07-12 | 28.77 (+0.04) | 0.82 (0.0) | 0.92 (+0.01) | 2360 | 13.03 | 36 | 0.2 | 560 | 3.09 | 18118 | 57.9 | 56.9 | 58.6 | 56.6 |
| 2024-07-11 | 28.73 (-0.01) | 0.82 (0.0) | 0.91 (0.0) | -4 | 0.04 | 60 | 0.57 | -6 | 0.06 | 10537 | 57.0 | 57.0 | 57.0 | 56.3 |
| 2024-07-10 | 28.74 (-0.03) | 0.82 (0.0) | 0.91 (0.0) | -2545 | 33.5 | 45 | 0.59 | -16 | 0.21 | 7597 | 56.5 | 57.0 | 57.0 | 56.3 |
| 2024-07-09 | 28.77 (-0.06) | 0.82 (0.0) | 0.91 (0.0) | -5495 | 60.75 | 78 | 0.86 | -87 | 0.96 | 9046 | 57.0 | 58.1 | 58.2 | 56.9 |
| 2024-07-08 | 28.83 (+0.01) | 0.82 (0.0) | 0.91 (0.0) | 89 | 0.89 | 6 | 0.06 | 141 | 1.41 | 9988 | 58.0 | 57.4 | 58.4 | 57.3 |
| 2024-07-05 | 28.82 (-0.03) | 0.82 (0.0) | 0.91 (0.0) | -2068 | 36.52 | 50 | 0.88 | -71 | 1.25 | 5663 | 57.3 | 58.0 | 58.0 | 57.2 |
| 2024-07-04 | 28.85 (0.0) | 0.82 (0.0) | 0.91 (+0.01) | 1653 | 15.31 | 19 | 0.18 | 207 | 1.92 | 10800 | 57.6 | 56.9 | 57.9 | 56.9 |
| 2024-07-03 | 28.85 (+0.01) | 0.82 (0.0) | 0.9 (0.0) | 1176 | 15.11 | 43 | 0.55 | 147 | 1.89 | 7781 | 56.5 | 56.0 | 56.6 | 55.7 |
| 2024-07-02 | 28.84 (-0.16) | 0.82 (0.0) | 0.9 (-0.01) | -11079 | 59.37 | 10 | 0.05 | -362 | 1.94 | 18660 | 55.9 | 57.0 | 57.0 | 55.8 |
| 2024-07-01 | 29.0 (-0.05) | 0.82 (0.0) | 0.91 (0.0) | -3745 | 47.98 | 32 | 0.41 | 63 | 0.81 | 7806 | 57.2 | 58.0 | 58.0 | 57.0 |
| 2024-06-28 | 29.05 (-0.05) | 0.82 (0.0) | 0.91 (+0.01) | -2017 | 14.2 | -239 | 1.68 | 354 | 2.49 | 14202 | 57.5 | 57.1 | 58.4 | 57.0 |
| 2024-06-27 | 29.1 (+0.12) | 0.82 (-0.14) | 0.9 (-0.01) | 7440 | 29.87 | -8755 | 35.15 | -420 | 1.69 | 24907 | 57.0 | 56.8 | 57.6 | 56.4 |
| 2024-06-26 | 28.98 (+0.01) | 0.96 (-0.14) | 0.91 (0.0) | 191 | 0.61 | -8902 | 28.35 | 63 | 0.2 | 31397 | 57.2 | 58.4 | 58.6 | 57.0 |
| 2024-06-25 | 28.97 (-0.02) | 1.1 (-0.14) | 0.91 (0.0) | -885 | 3.26 | -8930 | 32.89 | 65 | 0.24 | 27153 | 58.4 | 59.8 | 59.8 | 58.3 |
| 2024-06-24 | 28.99 (-0.09) | 1.24 (-0.14) | 0.91 (0.0) | -588 | 2.24 | -9202 | 35.1 | -105 | 0.4 | 26220 | 59.5 | 60.4 | 60.5 | 59.5 |
| 2024-06-21 | 29.08 (-0.09) | 1.38 (-0.14) | 0.91 (0.0) | -3196 | 6.45 | -8845 | 17.85 | -32 | 0.06 | 49545 | 60.2 | 61.0 | 61.6 | 60.2 |
| 2024-06-20 | 29.17 (-0.05) | 1.52 (0.0) | 0.91 (+0.01) | -4028 | 22.7 | 68 | 0.38 | 400 | 2.25 | 17748 | 60.5 | 60.2 | 60.6 | 60.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 29.22 (-0.04) | 1.52 (-0.01) | 0.9 (0.0) | -2494 | 15.02 | -311 | 1.87 | 190 | 1.14 | 16609 | 60.0 | 60.5 | 60.6 | 60.0 |
| 2024-06-18 | 29.26 (-0.01) | 1.53 (0.0) | 0.9 (0.0) | -2739 | 13.57 | -31 | 0.15 | 46 | 0.23 | 20180 | 60.5 | 60.3 | 60.7 | 59.8 |
| 2024-06-17 | 29.27 (-0.11) | 1.53 (0.0) | 0.9 (0.0) | -4784 | 36.42 | -23 | 0.18 | 1 | 0.01 | 13134 | 60.2 | 61.0 | 61.0 | 60.2 |
| 2024-06-14 | 29.38 (0.0) | 1.53 (0.0) | 0.9 (0.0) | -2178 | 15.85 | 23 | 0.17 | 72 | 0.52 | 13739 | 61.0 | 60.7 | 61.3 | 60.1 |
| 2024-06-13 | 29.38 (-0.04) | 1.53 (0.0) | 0.9 (0.0) | -3337 | 24.8 | 32 | 0.24 | 38 | 0.28 | 13455 | 60.6 | 60.9 | 61.4 | 60.6 |
| 2024-06-12 | 29.42 (-0.03) | 1.53 (0.0) | 0.9 (0.0) | -4285 | 31.77 | 7 | 0.05 | -78 | 0.58 | 13487 | 60.9 | 61.2 | 61.4 | 60.6 |
| 2024-06-11 | 29.45 (-0.17) | 1.53 (0.0) | 0.9 (0.0) | -11504 | 55.03 | 13 | 0.06 | -315 | 1.51 | 20905 | 61.5 | 62.5 | 62.6 | 61.5 |
| 2024-06-07 | 29.62 (-0.07) | 1.53 (0.0) | 0.9 (0.0) | -1894 | 13.67 | 9 | 0.06 | 115 | 0.83 | 13858 | 62.7 | 62.1 | 63.0 | 61.6 |
| 2024-06-06 | 29.69 (-0.03) | 1.53 (0.0) | 0.9 (0.0) | -1080 | 9.35 | -25 | 0.22 | 77 | 0.67 | 11547 | 62.4 | 62.6 | 63.0 | 62.1 |
| 2024-06-05 | 29.72 (-0.08) | 1.53 (0.0) | 0.9 (0.0) | -4414 | 30.89 | 65 | 0.45 | -334 | 2.34 | 14291 | 62.6 | 63.7 | 63.7 | 62.6 |
| 2024-06-04 | 29.8 (-0.12) | 1.53 (0.0) | 0.9 (-0.01) | -6920 | 49.41 | 47 | 0.34 | -416 | 2.97 | 14004 | 63.7 | 64.5 | 64.7 | 63.6 |
| 2024-06-03 | 29.92 (-0.05) | 1.53 (0.0) | 0.91 (0.0) | -4636 | 47.18 | 54 | 0.55 | 76 | 0.77 | 9826 | 64.9 | 65.5 | 65.7 | 64.6 |
| 2024-05-31 | 29.97 (-0.02) | 1.53 (+0.01) | 0.91 (0.0) | -2419 | 11.58 | 52 | 0.25 | 135 | 0.65 | 20882 | 65.3 | 66.2 | 66.3 | 65.3 |
| 2024-05-30 | 29.99 (-0.07) | 1.52 (0.0) | 0.91 (0.0) | -3637 | 42.91 | 55 | 0.65 | -38 | 0.45 | 8476 | 65.6 | 65.8 | 65.9 | 65.5 |
| 2024-05-29 | 30.06 (-0.04) | 1.52 (0.0) | 0.91 (0.0) | -3355 | 45.31 | 3 | 0.04 | -88 | 1.19 | 7405 | 66.1 | 67.0 | 67.0 | 66.1 |
| 2024-05-28 | 30.1 (+0.02) | 1.52 (0.0) | 0.91 (0.0) | 624 | 6.25 | 12 | 0.12 | 165 | 1.65 | 9978 | 67.1 | 66.4 | 67.4 | 66.3 |
| 2024-05-27 | 30.08 (-0.03) | 1.52 (0.0) | 0.91 (0.0) | -2365 | 20.69 | 13 | 0.11 | -250 | 2.19 | 11432 | 66.5 | 66.2 | 66.5 | 65.4 |
| 2024-05-24 | 30.11 (-0.09) | 1.52 (0.0) | 0.91 (-0.01) | -5483 | 57.42 | -103 | 1.08 | -572 | 5.99 | 9549 | 66.3 | 67.0 | 67.0 | 66.1 |
| 2024-05-23 | 30.2 (-0.04) | 1.52 (0.0) | 0.92 (-0.01) | -3628 | 47.62 | -4 | 0.05 | -420 | 5.51 | 7619 | 67.0 | 67.0 | 67.3 | 66.8 |
| 2024-05-22 | 30.24 (-0.04) | 1.52 (0.0) | 0.93 (0.0) | -3389 | 44.26 | 18 | 0.24 | -73 | 0.95 | 7657 | 67.5 | 67.4 | 67.6 | 67.0 |
| 2024-05-21 | 30.28 (-0.09) | 1.52 (0.0) | 0.93 (0.0) | -7344 | 70.6 | -36 | 0.35 | -46 | 0.44 | 10402 | 67.4 | 68.1 | 68.2 | 67.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 30.37 (-0.04) | 1.52 (0.0) | 0.93 (0.0) | -1219 | 19.89 | 121 | 1.97 | 220 | 3.59 | 6128 | 68.1 | 68.6 | 68.7 | 68.0 |
| 2024-05-17 | 30.41 (-0.01) | 1.52 (0.0) | 0.93 (+0.01) | -1058 | 18.74 | 383 | 6.78 | 89 | 1.58 | 5645 | 68.3 | 67.9 | 68.6 | 67.9 |
| 2024-05-16 | 30.42 (+0.03) | 1.52 (0.0) | 0.92 (0.0) | 939 | 10.86 | 31 | 0.36 | 220 | 2.55 | 8643 | 68.4 | 68.8 | 68.8 | 68.0 |
| 2024-05-15 | 30.39 (-0.03) | 1.52 (0.0) | 0.92 (+0.01) | -724 | 10.28 | -89 | 1.26 | 490 | 6.96 | 7042 | 68.1 | 68.8 | 69.0 | 68.1 |
| 2024-05-14 | 30.42 (-0.03) | 1.52 (0.0) | 0.91 (0.0) | -991 | 19.79 | 49 | 0.98 | 35 | 0.7 | 5007 | 68.4 | 68.7 | 69.0 | 68.2 |
| 2024-05-13 | 30.45 (0.0) | 1.52 (0.0) | 0.91 (0.0) | -337 | 6.52 | 25 | 0.48 | 0 | 0.0 | 5169 | 68.7 | 68.7 | 69.2 | 68.4 |
| 2024-05-10 | 30.45 (-0.01) | 1.52 (0.0) | 0.91 (0.0) | 302 | 8.09 | 27 | 0.72 | 144 | 3.86 | 3734 | 68.6 | 67.9 | 68.7 | 67.7 |
| 2024-05-09 | 30.46 (-0.06) | 1.52 (0.0) | 0.91 (0.0) | -3939 | 64.96 | -29 | 0.48 | -60 | 0.99 | 6064 | 67.7 | 68.2 | 68.2 | 67.7 |
| 2024-05-08 | 30.52 (-0.01) | 1.52 (0.0) | 0.91 (0.0) | -1211 | 24.29 | 5 | 0.1 | 157 | 3.15 | 4985 | 68.3 | 68.3 | 68.7 | 68.1 |
| 2024-05-07 | 30.53 (-0.07) | 1.52 (0.0) | 0.91 (0.0) | -2802 | 40.98 | -209 | 3.06 | 37 | 0.54 | 6837 | 68.3 | 69.0 | 69.1 | 68.1 |
| 2024-05-06 | 30.6 (+0.04) | 1.52 (-0.02) | 0.91 (0.0) | 1906 | 21.79 | -1307 | 14.94 | 24 | 0.27 | 8749 | 69.0 | 68.4 | 69.2 | 68.4 |
| 2024-05-03 | 30.56 (-0.02) | 1.54 (-0.01) | 0.91 (0.0) | -625 | 7.1 | -890 | 10.11 | -110 | 1.25 | 8806 | 68.3 | 69.0 | 69.7 | 68.2 |
| 2024-05-02 | 30.58 (-0.02) | 1.55 (0.0) | 0.91 (0.0) | -1493 | 36.65 | 68 | 1.67 | 66 | 1.62 | 4074 | 68.8 | 68.5 | 68.9 | 68.0 |
| 2024-04-30 | 30.6 (-0.02) | 1.55 (0.0) | 0.91 (0.0) | -1543 | 25.65 | -5 | 0.08 | 16 | 0.27 | 6015 | 68.5 | 69.0 | 69.1 | 68.5 |
| 2024-04-29 | 30.62 (+0.06) | 1.55 (0.0) | 0.91 (+0.01) | 3942 | 52.74 | -40 | 0.54 | 360 | 4.82 | 7474 | 69.3 | 68.1 | 69.4 | 68.1 |
| 2024-04-26 | 30.56 (-0.01) | 1.55 (0.0) | 0.9 (0.0) | -383 | 5.81 | -44 | 0.67 | 100 | 1.52 | 6593 | 67.7 | 67.7 | 68.5 | 67.6 |
| 2024-04-25 | 30.57 (-0.11) | 1.55 (0.0) | 0.9 (0.0) | -2429 | 32.34 | 24 | 0.32 | -148 | 1.97 | 7511 | 67.9 | 68.5 | 68.5 | 67.5 |
| 2024-04-24 | 30.68 (-0.04) | 1.55 (-0.01) | 0.9 (0.0) | -479 | 9.85 | -90 | 1.85 | 279 | 5.74 | 4862 | 68.8 | 69.4 | 69.8 | 68.7 |
| 2024-04-23 | 30.72 (+0.03) | 1.56 (+0.01) | 0.9 (0.0) | -707 | 11.81 | 84 | 1.4 | 213 | 3.56 | 5988 | 69.1 | 69.7 | 69.8 | 68.9 |
| 2024-04-22 | 30.69 (+0.08) | 1.55 (-0.08) | 0.9 (+0.02) | 5129 | 46.43 | 86 | 0.78 | 704 | 6.37 | 11046 | 69.7 | 67.9 | 69.9 | 67.6 |
| 2024-04-19 | 30.61 (-0.08) | 1.63 (0.0) | 0.88 (0.0) | -5562 | 42.78 | 86 | 0.66 | -26 | 0.2 | 13000 | 67.1 | 67.6 | 68.3 | 66.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 30.69 (-0.01) | 1.63 (0.0) | 0.88 (0.0) | -1342 | 14.63 | -46 | 0.5 | 285 | 3.11 | 9175 | 68.1 | 67.6 | 68.3 | 67.2 |
| 2024-04-17 | 30.7 (-0.04) | 1.63 (-0.01) | 0.88 (0.0) | -2334 | 31.8 | -235 | 3.2 | 247 | 3.37 | 7339 | 67.8 | 68.0 | 68.2 | 67.6 |
| 2024-04-16 | 30.74 (-0.11) | 1.64 (0.0) | 0.88 (+0.01) | -6190 | 61.93 | -75 | 0.75 | 366 | 3.66 | 9995 | 68.0 | 69.5 | 69.5 | 68.0 |
| 2024-04-15 | 30.85 (-0.02) | 1.64 (0.0) | 0.87 (0.0) | -159 | 1.95 | -75 | 0.92 | 321 | 3.94 | 8137 | 69.6 | 69.7 | 70.4 | 69.5 |
| 2024-04-12 | 30.87 (-0.03) | 1.64 (0.0) | 0.87 (0.0) | -4678 | 47.97 | -22 | 0.23 | -68 | 0.7 | 9751 | 69.7 | 70.1 | 70.2 | 69.6 |
| 2024-04-11 | 30.9 (-0.04) | 1.64 (0.0) | 0.87 (0.0) | -2278 | 36.03 | -17 | 0.27 | -73 | 1.15 | 6322 | 70.9 | 71.6 | 71.8 | 70.7 |
| 2024-04-10 | 30.94 (+0.03) | 1.64 (0.0) | 0.87 (+0.01) | 1397 | 18.35 | -22 | 0.29 | 260 | 3.41 | 7614 | 72.0 | 71.8 | 72.4 | 71.5 |
| 2024-04-09 | 30.91 (+0.05) | 1.64 (0.0) | 0.86 (0.0) | 3319 | 43.18 | -25 | 0.33 | 44 | 0.57 | 7687 | 71.5 | 70.8 | 71.7 | 70.7 |
| 2024-04-08 | 30.86 (+0.02) | 1.64 (0.0) | 0.86 (0.0) | 661 | 9.33 | -99 | 1.4 | -17 | 0.24 | 7084 | 70.4 | 69.9 | 70.6 | 69.4 |
| 2024-04-03 | 30.84 (-0.03) | 1.64 (0.0) | 0.86 (0.0) | -1963 | 29.85 | -108 | 1.64 | -76 | 1.16 | 6577 | 70.0 | 70.3 | 70.7 | 69.8 |
| 2024-04-02 | 30.87 (-0.01) | 1.64 (0.0) | 0.86 (0.0) | -1264 | 22.98 | -40 | 0.73 | -45 | 0.82 | 5500 | 70.8 | 70.9 | 71.0 | 69.9 |
| 2024-04-01 | 30.88 (0.0) | 1.64 (-0.01) | 0.86 (0.0) | -422 | 3.19 | -75 | 0.57 | 575 | 4.35 | 13211 | 70.9 | 69.4 | 71.3 | 69.4 |
| 2024-03-29 | 30.88 (+0.04) | 1.65 (0.0) | 0.86 (0.0) | 1974 | 28.04 | -100 | 1.42 | -94 | 1.34 | 7041 | 68.9 | 68.5 | 69.3 | 68.3 |
| 2024-03-28 | 30.84 (-0.02) | 1.65 (0.0) | 0.86 (0.0) | -1159 | 26.7 | -101 | 2.33 | 85 | 1.96 | 4341 | 68.1 | 68.5 | 68.6 | 68.0 |
| 2024-03-27 | 30.86 (-0.02) | 1.65 (0.0) | 0.86 (0.0) | -2034 | 40.61 | -15 | 0.3 | -12 | 0.24 | 5009 | 68.5 | 69.2 | 69.2 | 68.5 |
| 2024-03-26 | 30.88 (-0.01) | 1.65 (0.0) | 0.86 (+0.01) | -768 | 7.49 | 21 | 0.2 | 329 | 3.21 | 10253 | 69.3 | 67.9 | 69.4 | 67.8 |
| 2024-03-25 | 30.89 (+0.01) | 1.65 (0.0) | 0.85 (-0.01) | 757 | 16.23 | -61 | 1.31 | -508 | 10.89 | 4664 | 67.8 | 66.9 | 68.0 | 66.8 |
| 2024-03-22 | 30.88 (-0.03) | 1.65 (0.0) | 0.86 (0.0) | -2403 | 35.0 | -23 | 0.33 | 154 | 2.24 | 6866 | 67.0 | 67.4 | 67.4 | 66.7 |
| 2024-03-21 | 30.91 (+0.02) | 1.65 (0.0) | 0.86 (+0.01) | 1138 | 10.05 | -12 | 0.11 | 231 | 2.04 | 11328 | 67.4 | 66.6 | 67.9 | 66.4 |
| 2024-03-20 | 30.89 (-0.04) | 1.65 (0.0) | 0.85 (0.0) | -3961 | 26.07 | -1 | 0.01 | -9 | 0.06 | 15195 | 66.8 | 67.8 | 67.8 | 66.5 |
| 2024-03-19 | 30.93 (-0.04) | 1.65 (0.0) | 0.85 (-0.01) | -3257 | 41.61 | -164 | 2.1 | -143 | 1.83 | 7827 | 67.8 | 68.0 | 68.0 | 67.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 30.97 (0.0) | 1.65 (0.0) | 0.86 (0.0) | -315 | 6.24 | -52 | 1.03 | -128 | 2.54 | 5049 | 68.4 | 68.8 | 68.9 | 68.2 |
| 2024-03-15 | 30.97 (-0.03) | 1.65 (0.0) | 0.86 (0.0) | -2258 | 21.07 | -49 | 0.46 | -63 | 0.59 | 10717 | 68.6 | 69.4 | 69.4 | 68.6 |
| 2024-03-14 | 31.0 (-0.01) | 1.65 (-0.01) | 0.86 (0.0) | 1213 | 16.56 | -120 | 1.64 | 21 | 0.29 | 7326 | 69.3 | 68.5 | 69.3 | 68.4 |
| 2024-03-13 | 31.01 (-0.02) | 1.66 (0.0) | 0.86 (0.0) | -2381 | 26.14 | -40 | 0.44 | -286 | 3.14 | 9107 | 68.4 | 69.3 | 69.3 | 68.1 |
| 2024-03-12 | 31.03 (-0.03) | 1.66 (0.0) | 0.86 (0.0) | -2469 | 38.5 | 5 | 0.08 | 62 | 0.97 | 6413 | 69.3 | 69.0 | 69.6 | 69.0 |
| 2024-03-11 | 31.06 (+0.02) | 1.66 (0.0) | 0.86 (0.0) | 137 | 1.32 | -8 | 0.08 | -66 | 0.64 | 10343 | 68.9 | 68.0 | 69.3 | 67.8 |
| 2024-03-08 | 31.04 (-0.05) | 1.66 (0.0) | 0.86 (-0.01) | -5332 | 32.94 | -190 | 1.17 | -469 | 2.9 | 16187 | 68.6 | 69.5 | 69.6 | 68.6 |
| 2024-03-07 | 31.09 (-0.03) | 1.66 (0.0) | 0.87 (0.0) | -2954 | 26.91 | -112 | 1.02 | -189 | 1.72 | 10977 | 69.8 | 70.3 | 70.4 | 69.7 |
| 2024-03-06 | 31.12 (-0.02) | 1.66 (0.0) | 0.87 (0.0) | -1597 | 27.02 | -61 | 1.03 | -75 | 1.27 | 5911 | 70.5 | 70.4 | 71.0 | 70.4 |
| 2024-03-05 | 31.14 (-0.08) | 1.66 (0.0) | 0.87 (-0.01) | -5451 | 52.46 | -127 | 1.22 | -196 | 1.89 | 10390 | 70.4 | 70.8 | 71.2 | 70.4 |
| 2024-03-04 | 31.22 (-0.09) | 1.66 (-0.01) | 0.88 (0.0) | -6490 | 66.02 | -96 | 0.98 | -49 | 0.5 | 9830 | 70.8 | 71.1 | 71.2 | 70.8 |
| 2024-03-01 | 31.31 (-0.02) | 1.67 (0.0) | 0.88 (0.0) | -1470 | 39.19 | -32 | 0.85 | 115 | 3.07 | 3751 | 71.6 | 71.7 | 71.8 | 71.3 |
| 2024-02-29 | 31.33 (-0.01) | 1.67 (0.0) | 0.88 (0.0) | -537 | 5.4 | -35 | 0.35 | 86 | 0.86 | 9951 | 71.7 | 71.8 | 72.2 | 71.5 |
| 2024-02-27 | 31.34 (+0.01) | 1.67 (0.0) | 0.88 (+0.01) | -428 | 8.01 | -20 | 0.37 | -3 | 0.06 | 5341 | 71.8 | 71.9 | 71.9 | 71.5 |
| 2024-02-26 | 31.33 (-0.04) | 1.67 (0.0) | 0.87 (0.0) | -1033 | 25.37 | -124 | 3.05 | 26 | 0.64 | 4072 | 72.1 | 71.8 | 72.2 | 71.7 |
| 2024-02-23 | 31.37 (-0.02) | 1.67 (0.0) | 0.87 (0.0) | -1072 | 16.7 | -308 | 4.8 | 20 | 0.31 | 6420 | 72.0 | 72.5 | 72.7 | 72.0 |
| 2024-02-22 | 31.39 (+0.01) | 1.67 (0.0) | 0.87 (-0.01) | 80 | 2.68 | -19 | 0.64 | -106 | 3.55 | 2984 | 73.2 | 73.5 | 73.5 | 73.0 |
| 2024-02-21 | 31.38 (-0.01) | 1.67 (0.0) | 0.88 (+0.01) | -767 | 17.6 | 12 | 0.28 | 301 | 6.91 | 4359 | 73.5 | 73.7 | 73.8 | 73.2 |
| 2024-02-20 | 31.39 (+0.01) | 1.67 (0.0) | 0.87 (0.0) | 143 | 3.68 | -23 | 0.59 | -164 | 4.22 | 3887 | 73.7 | 73.8 | 73.9 | 73.2 |
| 2024-02-19 | 31.38 (0.0) | 1.67 (0.0) | 0.87 (0.0) | -266 | 5.27 | 0 | 0.0 | 232 | 4.59 | 5051 | 73.8 | 73.6 | 74.4 | 73.6 |
| 2024-02-16 | 31.38 (+0.01) | 1.67 (-0.01) | 0.87 (0.0) | 480 | 10.42 | -45 | 0.98 | 130 | 2.82 | 4605 | 73.0 | 72.5 | 73.3 | 72.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 31.37 (+0.01) | 1.68 (+0.01) | 0.87 (0.0) | -405 | 4.5 | 404 | 4.48 | -146 | 1.62 | 9010 | 72.4 | 72.3 | 72.5 | 71.4 |
| 2024-02-05 | 31.36 (-0.02) | 1.67 (0.0) | 0.87 (0.0) | -1341 | 25.47 | -98 | 1.86 | -5 | 0.09 | 5264 | 72.4 | 72.4 | 72.9 | 72.2 |
| 2024-02-02 | 31.38 (-0.03) | 1.67 (0.0) | 0.87 (0.0) | -398 | 9.53 | 5 | 0.12 | -110 | 2.63 | 4175 | 73.5 | 73.2 | 73.5 | 72.8 |
| 2024-02-01 | 31.41 (+0.03) | 1.67 (0.0) | 0.87 (0.0) | 1690 | 35.09 | -48 | 1.0 | 130 | 2.7 | 4816 | 73.5 | 72.5 | 73.5 | 72.4 |
| 2024-01-31 | 31.38 (-0.05) | 1.67 (0.0) | 0.87 (0.0) | -1372 | 20.21 | -102 | 1.5 | 159 | 2.34 | 6789 | 72.1 | 72.0 | 72.5 | 71.8 |
| 2024-01-30 | 31.43 (-0.04) | 1.67 (-0.01) | 0.87 (0.0) | -2679 | 36.78 | -184 | 2.53 | -72 | 0.99 | 7284 | 72.0 | 73.6 | 73.7 | 72.0 |
| 2024-01-29 | 31.47 (-0.01) | 1.68 (0.0) | 0.87 (0.0) | -1592 | 26.72 | -7 | 0.12 | 52 | 0.87 | 5958 | 73.6 | 72.9 | 73.7 | 72.8 |
| 2024-01-26 | 31.48 (0.0) | 1.68 (0.0) | 0.87 (0.0) | -112 | 1.97 | -6 | 0.11 | 181 | 3.18 | 5699 | 72.7 | 71.5 | 72.9 | 71.3 |
| 2024-01-25 | 31.48 (-0.01) | 1.68 (0.0) | 0.87 (0.0) | -1347 | 30.67 | 0 | 0.0 | -104 | 2.37 | 4392 | 71.7 | 72.2 | 72.3 | 71.5 |
| 2024-01-24 | 31.49 (-0.01) | 1.68 (0.0) | 0.87 (-0.01) | -872 | 13.83 | -23 | 0.36 | -526 | 8.34 | 6306 | 72.1 | 71.1 | 72.3 | 71.1 |
| 2024-01-23 | 31.5 (-0.03) | 1.68 (0.0) | 0.88 (0.0) | -1811 | 31.15 | 23 | 0.4 | -288 | 4.95 | 5813 | 71.1 | 70.7 | 71.4 | 70.7 |
| 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 | 27.88 (-0.22) | 1.03 (0.0) | 0.92 (-0.02) | -13562 | 0 | 24 | 0 | -1584 | 0 | 0 | ||||
| 2025-01-17 | 28.1 (+0.12) | 1.03 (+0.02) | 0.94 (+0.05) | 5056 | 0 | 1280 | 0 | 3273 | 0 | 0 | ||||
| 2025-01-10 | 27.98 (-0.2) | 1.01 (+0.01) | 0.89 (-0.02) | -14082 | 0 | 127 | 0 | -897 | 0 | 0 | ||||
| 2025-01-03 | 28.18 (-0.02) | 1.0 (0.0) | 0.91 (0.0) | 577 | 0 | 223 | 0 | -386 | 0 | 0 | ||||
| 2024-12-31 | 28.2 (-0.01) | 1.0 (0.0) | 0.91 (-0.01) | -7600 | 0 | 19 | 0 | -521 | 0 | 0 | ||||
| 2024-12-27 | 28.21 (+0.18) | 1.0 (0.0) | 0.92 (+0.02) | 10643 | 14.36 | 64 | 0.09 | 1200 | 1.62 | 74095 | 37.0 | 36.95 | 38.25 | 36.25 |
| 2024-12-20 | 28.03 (+0.19) | 1.0 (-0.04) | 0.9 (+0.02) | 9017 | 6.24 | -2307 | 1.6 | 1212 | 0.84 | 144590 | 36.7 | 37.75 | 38.7 | 36.6 |
| 2024-12-13 | 27.84 (-0.16) | 1.04 (+0.01) | 0.88 (0.0) | -5691 | 5.21 | 54 | 0.05 | 0 | 0.0 | 109262 | 38.0 | 40.8 | 41.9 | 38.0 |
| 2024-12-06 | 28.0 (+0.12) | 1.03 (0.0) | 0.88 (0.0) | 8212 | 9.91 | 47 | 0.06 | 118 | 0.14 | 82863 | 40.15 | 41.45 | 42.25 | 40.0 |
| 2024-11-29 | 27.88 (-0.15) | 1.03 (0.0) | 0.88 (-0.01) | -14419 | 16.39 | 8 | 0.01 | -736 | 0.84 | 87955 | 41.35 | 44.3 | 45.05 | 41.25 |
| 2024-11-22 | 28.03 (+0.12) | 1.03 (0.0) | 0.89 (+0.02) | 3090 | 3.35 | -68 | 0.07 | 1622 | 1.76 | 92371 | 43.95 | 45.5 | 47.35 | 43.8 |
| 2024-11-15 | 27.91 (-0.19) | 1.03 (+0.02) | 0.87 (-0.02) | -21696 | 26.53 | 1610 | 1.97 | -1593 | 1.95 | 81771 | 44.35 | 46.7 | 47.2 | 43.2 |
| 2024-11-08 | 28.1 (-0.06) | 1.01 (+0.03) | 0.89 (+0.01) | 1399 | 2.56 | 1930 | 3.53 | 694 | 1.27 | 54748 | 47.7 | 47.1 | 49.45 | 46.45 |
| 2024-11-01 | 28.16 (-0.05) | 0.98 (+0.01) | 0.88 (0.0) | -3650 | 7.15 | 529 | 1.04 | -72 | 0.14 | 51048 | 47.1 | 47.0 | 48.9 | 46.15 |
| 2024-10-25 | 28.21 (-0.06) | 0.97 (-0.04) | 0.88 (-0.01) | -2435 | 4.46 | -971 | 1.78 | -661 | 1.21 | 54563 | 46.85 | 48.6 | 48.65 | 45.8 |
| 2024-10-18 | 28.27 (-0.18) | 1.01 (-0.01) | 0.89 (+0.01) | -6021 | 8.82 | -635 | 0.93 | 790 | 1.16 | 68245 | 48.2 | 49.6 | 50.4 | 47.6 |
| 2024-10-11 | 28.45 (-0.1) | 1.02 (0.0) | 0.88 (-0.01) | -8503 | 16.92 | 127 | 0.25 | -752 | 1.5 | 50262 | 49.6 | 53.1 | 53.4 | 49.4 |
| 2024-10-04 | 28.55 (-0.25) | 1.02 (+0.05) | 0.89 (-0.01) | -12138 | 16.87 | 2758 | 3.83 | -770 | 1.07 | 71949 | 53.0 | 53.2 | 55.1 | 52.2 |
| 2024-09-27 | 28.8 (+0.43) | 0.97 (0.0) | 0.9 (+0.03) | 27248 | 31.29 | 6 | 0.01 | 2048 | 2.35 | 87088 | 53.5 | 49.1 | 53.7 | 47.9 |
| 2024-09-20 | 28.37 (+0.01) | 0.97 (0.0) | 0.87 (0.0) | -174 | 0.22 | 126 | 0.16 | 45 | 0.06 | 77739 | 48.75 | 47.2 | 49.7 | 46.5 |
| 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 | |||
| 2024-09-13 | 28.36 (-0.08) | 0.97 (0.0) | 0.87 (+0.01) | -935 | 1.18 | 252 | 0.32 | 938 | 1.18 | 79249 | 46.95 | 45.1 | 47.4 | 44.15 |
| 2024-09-06 | 28.44 (-0.24) | 0.97 (0.0) | 0.86 (-0.01) | -19846 | 22.52 | 179 | 0.2 | -1188 | 1.35 | 88125 | 46.25 | 51.9 | 51.9 | 45.6 |
| 2024-08-30 | 28.68 (+0.03) | 0.97 (+0.01) | 0.87 (-0.01) | -1379 | 3.65 | 232 | 0.61 | -15 | 0.04 | 37787 | 51.6 | 51.8 | 52.6 | 51.3 |
| 2024-08-23 | 28.65 (+0.05) | 0.96 (0.0) | 0.88 (-0.01) | -966 | 1.93 | 165 | 0.33 | -655 | 1.31 | 49990 | 51.9 | 52.6 | 52.9 | 51.2 |
| 2024-08-16 | 28.6 (-0.09) | 0.96 (+0.01) | 0.89 (0.0) | -9129 | 13.98 | 301 | 0.46 | -474 | 0.73 | 65297 | 52.4 | 54.2 | 54.6 | 52.3 |
| 2024-08-09 | 28.69 (+0.12) | 0.95 (0.0) | 0.89 (-0.03) | 1648 | 2.01 | 33 | 0.04 | -1910 | 2.33 | 81822 | 54.8 | 56.1 | 56.1 | 53.1 |
| 2024-08-02 | 28.57 (+0.13) | 0.95 (+0.01) | 0.92 (-0.01) | 1384 | 3.32 | 828 | 1.99 | -658 | 1.58 | 41660 | 57.3 | 59.0 | 59.2 | 57.1 |
| 2024-07-26 | 28.44 (-0.02) | 0.94 (+0.11) | 0.93 (-0.02) | -4125 | 10.27 | 298 | 0.74 | -758 | 1.89 | 40148 | 58.8 | 60.1 | 60.3 | 58.2 |
| 2024-07-19 | 28.46 (-0.31) | 0.83 (+0.01) | 0.95 (+0.03) | -10812 | 10.32 | 512 | 0.49 | 1860 | 1.78 | 104732 | 60.1 | 58.3 | 61.7 | 57.0 |
| 2024-07-12 | 28.77 (-0.05) | 0.82 (0.0) | 0.92 (+0.01) | -5595 | 10.12 | 225 | 0.41 | 592 | 1.07 | 55288 | 57.9 | 57.4 | 58.6 | 56.3 |
| 2024-07-05 | 28.82 (-0.23) | 0.82 (0.0) | 0.91 (0.0) | -14063 | 27.73 | 154 | 0.3 | -16 | 0.03 | 50714 | 57.3 | 58.0 | 58.0 | 55.7 |
| 2024-06-28 | 29.05 (-0.03) | 0.82 (-0.56) | 0.91 (0.0) | 4141 | 3.34 | -36028 | 29.08 | -43 | 0.03 | 123881 | 57.5 | 60.4 | 60.5 | 56.4 |
| 2024-06-21 | 29.08 (-0.3) | 1.38 (-0.15) | 0.91 (+0.01) | -17241 | 14.71 | -9142 | 7.8 | 605 | 0.52 | 117217 | 60.2 | 61.0 | 61.6 | 59.8 |
| 2024-06-14 | 29.38 (-0.24) | 1.53 (0.0) | 0.9 (0.0) | -21304 | 34.59 | 75 | 0.12 | -283 | 0.46 | 61588 | 61.0 | 62.5 | 62.6 | 60.1 |
| 2024-06-07 | 29.62 (-0.35) | 1.53 (0.0) | 0.9 (-0.01) | -18944 | 29.82 | 150 | 0.24 | -482 | 0.76 | 63528 | 62.7 | 65.5 | 65.7 | 61.6 |
| 2024-05-31 | 29.97 (-0.14) | 1.53 (+0.01) | 0.91 (0.0) | -11152 | 19.17 | 135 | 0.23 | -76 | 0.13 | 58175 | 65.3 | 66.2 | 67.4 | 65.3 |
| 2024-05-24 | 30.11 (-0.3) | 1.52 (0.0) | 0.91 (-0.02) | -21063 | 50.93 | -4 | 0.01 | -891 | 2.15 | 41357 | 66.3 | 68.6 | 68.7 | 66.1 |
| 2024-05-17 | 30.41 (-0.04) | 1.52 (0.0) | 0.93 (+0.02) | -2171 | 6.89 | 399 | 1.27 | 834 | 2.65 | 31507 | 68.3 | 68.7 | 69.2 | 67.9 |
| 2024-05-10 | 30.45 (-0.11) | 1.52 (-0.02) | 0.91 (0.0) | -5744 | 18.91 | -1513 | 4.98 | 302 | 0.99 | 30372 | 68.6 | 68.4 | 69.2 | 67.7 |
| 2024-05-03 | 30.56 (0.0) | 1.54 (-0.01) | 0.91 (+0.01) | 281 | 1.07 | -867 | 3.29 | 332 | 1.26 | 26371 | 68.3 | 68.1 | 69.7 | 68.0 |
| 2024-04-26 | 30.56 (-0.05) | 1.55 (-0.08) | 0.9 (+0.02) | 1131 | 3.14 | 60 | 0.17 | 1148 | 3.19 | 36002 | 67.7 | 67.9 | 69.9 | 67.5 |
| 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 | |||
| 2024-04-19 | 30.61 (-0.26) | 1.63 (-0.01) | 0.88 (+0.01) | -15587 | 32.71 | -345 | 0.72 | 1193 | 2.5 | 47649 | 67.1 | 69.7 | 70.4 | 66.8 |
| 2024-04-12 | 30.87 (+0.03) | 1.64 (0.0) | 0.87 (+0.01) | -1579 | 4.11 | -185 | 0.48 | 146 | 0.38 | 38461 | 69.7 | 69.9 | 72.4 | 69.4 |
| 2024-04-03 | 30.84 (-0.04) | 1.64 (-0.01) | 0.86 (0.0) | -3649 | 14.43 | -223 | 0.88 | 454 | 1.8 | 25289 | 70.0 | 69.4 | 71.3 | 69.4 |
| 2024-03-29 | 30.88 (0.0) | 1.65 (0.0) | 0.86 (0.0) | -1230 | 3.93 | -256 | 0.82 | -200 | 0.64 | 31310 | 68.9 | 66.9 | 69.4 | 66.8 |
| 2024-03-22 | 30.88 (-0.09) | 1.65 (0.0) | 0.86 (0.0) | -8798 | 19.02 | -252 | 0.54 | 105 | 0.23 | 46268 | 67.0 | 68.8 | 68.9 | 66.4 |
| 2024-03-15 | 30.97 (-0.07) | 1.65 (-0.01) | 0.86 (0.0) | -5758 | 13.11 | -212 | 0.48 | -332 | 0.76 | 43909 | 68.6 | 68.0 | 69.6 | 67.8 |
| 2024-03-08 | 31.04 (-0.27) | 1.66 (-0.01) | 0.86 (-0.02) | -21824 | 40.95 | -586 | 1.1 | -978 | 1.84 | 53296 | 68.6 | 71.1 | 71.2 | 68.6 |
| 2024-03-01 | 31.31 (-0.06) | 1.67 (0.0) | 0.88 (+0.01) | -3468 | 0 | -211 | 0 | 224 | 0 | 0 | ||||
| 2024-02-23 | 31.37 (-0.01) | 1.67 (0.0) | 0.87 (0.0) | -1882 | 0 | -338 | 0 | 283 | 0 | 0 | ||||
| 2024-02-16 | 31.38 (+0.02) | 1.67 (0.0) | 0.87 (0.0) | 75 | 0 | 359 | 0 | -16 | 0 | 0 | ||||
| 2024-02-05 | 31.36 (-0.02) | 1.67 (0.0) | 0.87 (0.0) | -1341 | 0 | -98 | 0 | -5 | 0 | 0 | ||||
| 2024-02-02 | 31.38 (-0.1) | 1.67 (-0.01) | 0.87 (0.0) | -4351 | 0 | -336 | 0 | 159 | 0 | 0 | ||||
| 2024-01-26 | 31.48 (-0.07) | 1.68 (+0.06) | 0.87 (-0.01) | -6722 | 0 | -103 | 0 | -849 | 0 | 0 | ||||
| 2024-01-19 | 31.55 (-0.31) | 1.62 (-0.01) | 0.88 (+0.05) | -22200 | 0 | -635 | 0 | 3313 | 0 | 0 | ||||
| 2024-01-12 | 31.86 (-0.22) | 1.63 (-0.01) | 0.83 (+0.01) | -10912 | 0 | -346 | 0 | 893 | 0 | 0 | ||||
| 2023-12-29 | 32.08 (+0.19) | 1.64 (0.0) | 0.82 (-0.01) | 10670 | 47.33 | -336 | 1.49 | -563 | 2.5 | 22543 | 79.2 | 78.5 | 79.8 | 78.3 |
| 2023-12-22 | 31.89 (-0.06) | 1.64 (+0.01) | 0.83 (0.0) | -2838 | 15.61 | 1144 | 6.29 | -571 | 3.14 | 18178 | 78.8 | 79.7 | 80.5 | 78.7 |
| 2023-12-15 | 31.95 (+0.01) | 1.63 (0.0) | 0.83 (-0.01) | 1651 | 6.01 | 1 | 0.0 | -394 | 1.43 | 27485 | 79.7 | 80.1 | 80.4 | 78.8 |
| 2023-12-08 | 31.94 (+0.03) | 1.63 (0.0) | 0.84 (0.0) | 2588 | 13.39 | -197 | 1.02 | -149 | 0.77 | 19326 | 80.0 | 80.9 | 81.2 | 79.7 |
| 2023-12-01 | 31.91 (+0.11) | 1.63 (0.0) | 0.84 (0.0) | 6725 | 22.97 | -76 | 0.26 | -101 | 0.35 | 29272 | 80.7 | 81.7 | 82.0 | 80.5 |
| 2023-11-24 | 31.8 (+0.11) | 1.63 (0.0) | 0.84 (-0.01) | 8153 | 33.79 | -173 | 0.72 | -210 | 0.87 | 24131 | 81.6 | 80.9 | 81.9 | 80.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-17 | 31.69 (+0.17) | 1.63 (0.0) | 0.85 (0.0) | 12553 | 30.65 | -53 | 0.13 | -397 | 0.97 | 40958 | 80.8 | 77.7 | 81.7 | 77.3 |
| 2023-11-10 | 31.52 (-0.02) | 1.63 (-0.01) | 0.85 (0.0) | 1506 | 6.97 | -340 | 1.57 | -44 | 0.2 | 21615 | 77.7 | 78.4 | 79.0 | 77.6 |
| 2023-11-03 | 31.54 (-0.1) | 1.64 (+0.01) | 0.85 (0.0) | -5616 | 21.31 | 481 | 1.83 | 267 | 1.01 | 26350 | 77.9 | 77.4 | 77.9 | 76.7 |
| 2023-10-27 | 31.64 (-0.15) | 1.63 (-0.18) | 0.85 (0.0) | -14854 | 50.85 | -1812 | 6.2 | 150 | 0.51 | 29213 | 77.2 | 78.5 | 78.6 | 77.0 |
| 2023-10-20 | 31.79 (-0.15) | 1.81 (-0.06) | 0.85 (+0.04) | -5061 | 14.2 | -3368 | 9.45 | 2278 | 6.39 | 35649 | 78.6 | 80.0 | 80.4 | 78.5 |
| 2023-10-13 | 31.94 (+0.03) | 1.87 (-0.02) | 0.81 (+0.01) | 1601 | 7.07 | -1793 | 7.92 | 995 | 4.4 | 22629 | 80.5 | 79.9 | 80.7 | 79.1 |
| 2023-10-06 | 31.91 (-0.18) | 1.89 (-0.05) | 0.8 (+0.02) | -12528 | 38.73 | -2786 | 8.61 | 896 | 2.77 | 32344 | 78.8 | 79.9 | 80.0 | 78.2 |
| 2023-09-28 | 32.09 (-0.08) | 1.94 (0.0) | 0.78 (-0.03) | -3741 | 19.47 | -328 | 1.71 | -1527 | 7.95 | 19213 | 79.8 | 81.1 | 81.6 | 79.6 |
| 2023-09-22 | 32.17 (-0.03) | 1.94 (0.0) | 0.81 (0.0) | -2922 | 17.32 | -104 | 0.62 | -512 | 3.03 | 16870 | 81.1 | 82.6 | 82.8 | 80.6 |
| 2023-09-15 | 32.2 (+0.08) | 1.94 (-0.03) | 0.81 (-0.01) | 6735 | 18.92 | -1593 | 4.47 | -284 | 0.8 | 35598 | 83.3 | 82.3 | 83.3 | 82.1 |
| 2023-09-08 | 32.12 (+0.01) | 1.97 (0.0) | 0.82 (-0.01) | 727 | 2.66 | 261 | 0.95 | -633 | 2.32 | 27340 | 82.1 | 80.0 | 82.2 | 80.0 |
| 2023-09-01 | 32.11 (+0.03) | 1.97 (+0.01) | 0.83 (-0.01) | 1467 | 4.71 | 292 | 0.94 | -616 | 1.98 | 31133 | 80.2 | 79.0 | 80.8 | 79.0 |
| 2023-08-25 | 32.08 (-0.01) | 1.96 (0.0) | 0.84 (0.0) | 779 | 2.06 | -122 | 0.32 | 126 | 0.33 | 37771 | 79.3 | 80.3 | 80.3 | 79.1 |
| 2023-08-18 | 32.09 (-0.2) | 1.96 (0.0) | 0.84 (0.0) | -15854 | 32.16 | 358 | 0.73 | 82 | 0.17 | 49301 | 80.3 | 84.0 | 84.0 | 79.0 |
| 2023-08-11 | 32.29 (-0.02) | 1.96 (+0.01) | 0.84 (-0.01) | -1978 | 8.79 | 397 | 1.76 | -1013 | 4.5 | 22511 | 84.0 | 84.0 | 84.7 | 83.6 |
| 2023-08-04 | 32.31 (-0.03) | 1.95 (0.0) | 0.85 (-0.01) | -3377 | 12.5 | -50 | 0.19 | -765 | 2.83 | 27008 | 84.0 | 83.1 | 84.3 | 83.1 |
| 2023-07-28 | 32.34 (-0.03) | 1.95 (-0.05) | 0.86 (-0.03) | 1682 | 3.86 | -3277 | 7.52 | -1403 | 3.22 | 43575 | 83.0 | 82.6 | 83.6 | 82.0 |
| 2023-07-21 | 32.37 (+0.04) | 2.0 (-0.19) | 0.89 (-0.02) | 1062 | 2.22 | -11755 | 24.54 | -1281 | 2.67 | 47892 | 82.6 | 84.0 | 84.1 | 82.6 |
| 2023-07-14 | 32.33 (-0.05) | 2.19 (-0.01) | 0.91 (-0.03) | -7414 | 16.01 | -1067 | 2.3 | -2197 | 4.74 | 46304 | 83.7 | 82.3 | 84.2 | 82.2 |
| 2023-07-07 | 32.38 (-0.35) | 2.2 (+0.05) | 0.94 (-0.09) | -28837 | 49.79 | -1569 | 2.71 | -5501 | 9.5 | 57920 | 82.0 | 86.1 | 86.3 | 82.0 |
| 2023-06-30 | 32.73 (-0.38) | 2.15 (-0.13) | 1.03 (0.0) | -20072 | 33.52 | -8306 | 13.87 | -136 | 0.23 | 59887 | 85.7 | 92.3 | 92.7 | 85.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-21 | 33.11 (+0.02) | 2.28 (-0.16) | 1.03 (0.0) | 1466 | 4.23 | -9902 | 28.54 | -344 | 0.99 | 34692 | 92.8 | 92.8 | 93.0 | 91.6 |
| 2023-06-16 | 33.09 (-0.07) | 2.44 (-0.14) | 1.03 (+0.02) | -3853 | 9.04 | -9127 | 21.41 | 1268 | 2.97 | 42622 | 92.5 | 94.5 | 94.5 | 92.5 |
| 2023-06-09 | 33.16 (+0.03) | 2.58 (0.0) | 1.01 (+0.01) | 2491 | 6.52 | 25 | 0.07 | 1121 | 2.94 | 38180 | 94.1 | 93.5 | 94.8 | 93.5 |
| 2023-06-02 | 33.13 (-0.08) | 2.58 (+0.02) | 1.0 (+0.01) | -2482 | 3.85 | 1684 | 2.61 | 577 | 0.89 | 64545 | 93.7 | 93.5 | 94.1 | 92.8 |
| 2023-05-26 | 33.21 (-0.18) | 2.56 (+0.04) | 0.99 (0.0) | -1991 | 7.01 | 2046 | 7.21 | 52 | 0.18 | 28389 | 93.5 | 94.0 | 94.2 | 92.5 |
| 2023-05-19 | 33.39 (-0.02) | 2.52 (0.0) | 0.99 (+0.09) | -1276 | 2.72 | 322 | 0.69 | 5318 | 11.32 | 46984 | 94.0 | 91.8 | 94.3 | 91.3 |
| 2023-05-12 | 33.41 (-0.05) | 2.52 (+0.02) | 0.9 (0.0) | -4177 | 17.11 | 976 | 4.0 | 180 | 0.74 | 24417 | 92.5 | 94.1 | 94.1 | 91.8 |
| 2023-05-05 | 33.46 (-0.09) | 2.5 (-0.03) | 0.9 (0.0) | -1087 | 6.47 | -1405 | 8.36 | 206 | 1.23 | 16812 | 93.8 | 93.7 | 94.2 | 93.1 |
| 2023-04-28 | 33.55 (-0.13) | 2.53 (+0.2) | 0.9 (+0.01) | -11618 | 29.55 | 12529 | 31.87 | 442 | 1.12 | 39316 | 93.9 | 92.6 | 94.4 | 91.9 |
| 2023-04-21 | 33.68 (-0.02) | 2.33 (+0.04) | 0.89 (+0.01) | -2134 | 7.24 | 2450 | 8.31 | 473 | 1.6 | 29473 | 92.5 | 93.3 | 94.3 | 91.6 |
| 2023-04-14 | 33.7 (+0.02) | 2.29 (0.0) | 0.88 (+0.01) | 1294 | 4.95 | -116 | 0.44 | 1031 | 3.95 | 26118 | 93.3 | 90.9 | 93.8 | 90.8 |
| 2023-04-07 | 33.68 (-0.03) | 2.29 (-0.01) | 0.87 (+0.01) | -3763 | 36.06 | -347 | 3.33 | 91 | 0.87 | 10435 | 90.8 | 91.9 | 92.2 | 90.8 |
| 2023-03-31 | 33.71 (+0.07) | 2.3 (+0.04) | 0.86 (0.0) | 5198 | 23.42 | 1373 | 6.19 | 54 | 0.24 | 22197 | 91.8 | 91.4 | 92.6 | 91.4 |
| 2023-03-24 | 33.64 (+0.02) | 2.26 (+0.07) | 0.86 (-0.01) | 1919 | 9.15 | 3987 | 19.01 | -200 | 0.95 | 20974 | 91.4 | 90.5 | 91.5 | 89.8 |
| 2023-03-17 | 33.62 (-0.09) | 2.19 (+0.06) | 0.87 (-0.01) | -6021 | 17.43 | 3903 | 11.3 | -886 | 2.57 | 34534 | 90.7 | 89.8 | 90.7 | 88.0 |
| 2023-03-10 | 33.71 (-0.12) | 2.13 (+0.05) | 0.88 (+0.01) | -7623 | 29.65 | 3331 | 12.96 | 655 | 2.55 | 25706 | 89.8 | 91.1 | 91.9 | 89.7 |
| 2023-03-03 | 33.83 (-0.03) | 2.08 (+0.01) | 0.87 (-0.01) | -2269 | 0 | 881 | 0 | -406 | 0 | 0 | ||||
| 2023-02-24 | 33.86 (-0.02) | 2.07 (+0.01) | 0.88 (+0.01) | -1020 | 0 | 611 | 0 | 158 | 0 | 0 | ||||
| 2023-02-17 | 33.88 (-0.02) | 2.06 (+0.02) | 0.87 (0.0) | -1476 | 0 | 756 | 0 | 61 | 0 | 0 | ||||
| 2023-02-10 | 33.9 (-0.05) | 2.04 (-0.01) | 0.87 (0.0) | -2530 | 0 | -193 | 0 | 133 | 0 | 0 | ||||
| 2023-02-03 | 33.95 (+0.04) | 2.05 (0.0) | 0.87 (0.0) | 2236 | 0 | 27 | 0 | 7 | 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 | 33.91 (+0.02) | 2.05 (-0.01) | 0.87 (0.0) | 278 | 0 | -642 | 0 | 140 | 0 | 0 | ||||
| 2023-01-13 | 33.89 (+0.06) | 2.06 (0.0) | 0.87 (0.0) | 3440 | 0 | -176 | 0 | -319 | 0 | 0 | ||||
| 2023-01-06 | 33.83 (-0.02) | 2.06 (+0.01) | 0.87 (0.0) | -559 | 0 | 974 | 0 | -12 | 0 | 0 | ||||
| 2022-12-30 | 33.85 (-0.04) | 2.05 (+0.08) | 0.87 (-0.01) | -2443 | 13.01 | 1628 | 8.67 | -483 | 2.57 | 18781 | 86.8 | 86.8 | 87.2 | 85.9 |
| 2022-12-23 | 33.89 (-0.62) | 1.97 (+0.5) | 0.88 (-0.03) | -40965 | 64.12 | 31958 | 50.02 | -1707 | 2.67 | 63890 | 86.8 | 86.8 | 87.6 | 85.1 |
| 2022-12-16 | 34.51 (-0.21) | 1.47 (+0.14) | 0.91 (0.0) | -14278 | 23.38 | 8641 | 14.15 | -311 | 0.51 | 61082 | 87.6 | 87.1 | 89.1 | 86.1 |
| 2022-12-09 | 34.72 (-0.11) | 1.33 (+0.01) | 0.91 (0.0) | -3731 | 10.12 | 622 | 1.69 | 58 | 0.16 | 36851 | 87.9 | 88.9 | 90.0 | 87.1 |
| 2022-12-02 | 34.83 (+0.04) | 1.32 (+0.02) | 0.91 (-0.02) | 2361 | 6.44 | 1377 | 3.76 | -1229 | 3.35 | 36668 | 89.1 | 89.5 | 91.5 | 88.0 |
| 2022-11-25 | 34.79 (+0.17) | 1.3 (0.0) | 0.93 (0.0) | 8172 | 30.07 | -159 | 0.58 | 178 | 0.65 | 27180 | 89.9 | 87.8 | 90.1 | 87.3 |
| 2022-11-18 | 34.62 (+0.15) | 1.3 (0.0) | 0.93 (-0.03) | 8840 | 23.09 | -88 | 0.23 | -1973 | 5.15 | 38289 | 87.7 | 88.3 | 89.2 | 86.8 |
| 2022-11-11 | 34.47 (+0.17) | 1.3 (0.0) | 0.96 (-0.01) | 11234 | 35.62 | 256 | 0.81 | -385 | 1.22 | 31539 | 87.7 | 83.0 | 87.8 | 82.9 |
| 2022-11-04 | 34.3 (-0.07) | 1.3 (+0.01) | 0.97 (+0.01) | -5159 | 18.6 | 283 | 1.02 | 133 | 0.48 | 27744 | 82.9 | 83.0 | 84.0 | 81.9 |
| 2022-10-28 | 34.37 (-0.09) | 1.29 (+0.01) | 0.96 (+0.04) | -3432 | 11.39 | 784 | 2.6 | 2679 | 8.89 | 30140 | 82.9 | 82.6 | 83.9 | 81.7 |
| 2022-10-21 | 34.46 (+0.18) | 1.28 (+0.08) | 0.92 (+0.01) | 11295 | 16.14 | 4966 | 7.1 | 1055 | 1.51 | 69988 | 81.8 | 79.6 | 82.8 | 78.6 |
| 2022-10-14 | 34.28 (-0.43) | 1.2 (0.0) | 0.91 (+0.01) | -24265 | 33.72 | 39 | 0.05 | 201 | 0.28 | 71969 | 79.9 | 85.0 | 85.4 | 78.1 |
| 2022-10-07 | 34.71 (-0.09) | 1.2 (+0.04) | 0.9 (0.0) | -6321 | 17.33 | 97 | 0.27 | 89 | 0.24 | 36466 | 85.1 | 85.6 | 88.2 | 85.1 |
| 2022-09-30 | 34.8 (-0.21) | 1.16 (0.0) | 0.9 (+0.01) | -11852 | 25.03 | 447 | 0.94 | 437 | 0.92 | 47354 | 86.6 | 85.8 | 86.9 | 84.3 |
| 2022-09-23 | 35.01 (-0.07) | 1.16 (-0.07) | 0.89 (-0.01) | -2136 | 5.49 | -4973 | 12.77 | -237 | 0.61 | 38936 | 86.6 | 86.5 | 87.1 | 85.1 |
| 2022-09-16 | 35.08 (-0.22) | 1.23 (-0.17) | 0.9 (0.0) | -11746 | 10.07 | -10585 | 9.08 | -148 | 0.13 | 116637 | 86.5 | 88.8 | 90.3 | 86.5 |
| 2022-09-08 | 35.3 (0.0) | 1.4 (0.0) | 0.9 (-0.02) | -8343 | 26.8 | 393 | 1.26 | -993 | 3.19 | 31125 | 88.3 | 88.9 | 89.8 | 87.5 |
| 2022-09-02 | 35.3 (-0.25) | 1.4 (+0.03) | 0.92 (-0.02) | -16102 | 35.63 | 1297 | 2.87 | -1634 | 3.62 | 45186 | 88.8 | 92.1 | 92.2 | 88.6 |
| 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 | |||
| 2022-08-26 | 35.55 (-0.07) | 1.37 (0.0) | 0.94 (0.0) | -4711 | 21.73 | 146 | 0.67 | 132 | 0.61 | 21675 | 93.2 | 93.5 | 94.9 | 93.0 |
| 2022-08-19 | 35.62 (-0.02) | 1.37 (+0.01) | 0.94 (-0.01) | -1853 | 9.02 | 617 | 3.0 | -360 | 1.75 | 20546 | 94.3 | 94.2 | 94.7 | 93.3 |
| 2022-08-12 | 35.64 (+0.08) | 1.36 (+0.01) | 0.95 (0.0) | 5449 | 19.45 | 857 | 3.06 | -516 | 1.84 | 28017 | 93.8 | 91.0 | 94.0 | 90.0 |
| 2022-08-05 | 35.56 (-0.1) | 1.35 (-0.02) | 0.95 (-0.01) | -7059 | 14.26 | -1251 | 2.53 | -619 | 1.25 | 49496 | 91.0 | 92.0 | 93.0 | 89.4 |
| 2022-07-29 | 35.66 (+0.05) | 1.37 (-0.02) | 0.96 (0.0) | 5058 | 15.53 | -1319 | 4.05 | 394 | 1.21 | 32579 | 92.0 | 88.0 | 92.0 | 87.9 |
| 2022-07-22 | 35.61 (+0.06) | 1.39 (-0.29) | 0.96 (+0.01) | 7091 | 11.52 | -18779 | 30.5 | 408 | 0.66 | 61566 | 87.9 | 86.5 | 89.6 | 86.4 |
| 2022-07-15 | 35.55 (-0.16) | 1.68 (-0.06) | 0.95 (+0.01) | -16123 | 26.14 | -3360 | 5.45 | 582 | 0.94 | 61691 | 86.6 | 86.0 | 87.8 | 84.7 |
| 2022-07-08 | 35.71 (-0.43) | 1.74 (-0.15) | 0.94 (-0.04) | -28308 | 18.8 | -9979 | 6.63 | -2261 | 1.5 | 150596 | 85.0 | 108.0 | 108.5 | 84.2 |
| 2022-07-01 | 36.14 (-0.02) | 1.89 (+0.19) | 0.98 (+0.15) | -2879 | 5.35 | 2265 | 4.21 | 9459 | 17.57 | 53848 | 108.0 | 109.5 | 110.5 | 107.0 |
| 2022-06-24 | 36.16 (-0.01) | 1.7 (+0.12) | 0.83 (+0.06) | 214 | 0.42 | 7848 | 15.45 | 3936 | 7.75 | 50796 | 109.0 | 106.0 | 109.5 | 106.0 |
| 2022-06-17 | 36.17 (-0.22) | 1.58 (+0.09) | 0.77 (+0.01) | -14815 | 33.7 | 5945 | 13.52 | 557 | 1.27 | 43956 | 106.5 | 106.5 | 107.5 | 105.0 |
| 2022-06-10 | 36.39 (-0.14) | 1.49 (+0.03) | 0.76 (+0.02) | -2674 | 7.9 | 1470 | 4.34 | 816 | 2.41 | 33859 | 107.5 | 108.0 | 109.0 | 106.5 |
| 2022-06-02 | 36.53 (+0.07) | 1.46 (+0.02) | 0.74 (+0.01) | 2609 | 4.02 | 1626 | 2.5 | 794 | 1.22 | 64980 | 107.0 | 107.0 | 107.5 | 105.0 |
| 2022-05-27 | 36.46 (+0.01) | 1.44 (+0.01) | 0.73 (+0.01) | 5539 | 17.88 | 361 | 1.17 | 632 | 2.04 | 30973 | 106.5 | 105.0 | 106.5 | 104.0 |
| 2022-05-20 | 36.45 (+0.03) | 1.43 (0.0) | 0.72 (0.0) | 2685 | 7.04 | 410 | 1.07 | 213 | 0.56 | 38157 | 104.5 | 103.5 | 104.5 | 102.0 |
| 2022-05-13 | 36.42 (-0.05) | 1.43 (+0.01) | 0.72 (0.0) | -3254 | 6.96 | 133 | 0.28 | 218 | 0.47 | 46721 | 102.5 | 104.5 | 105.0 | 100.5 |
| 2022-05-06 | 36.47 (0.0) | 1.42 (0.0) | 0.72 (0.0) | 417 | 2.28 | 191 | 1.04 | -26 | 0.14 | 18303 | 105.5 | 106.0 | 107.0 | 105.0 |
| 2022-04-29 | 36.47 (-0.26) | 1.42 (+0.1) | 0.72 (0.0) | -14821 | 37.9 | 6557 | 16.77 | -365 | 0.93 | 39108 | 105.5 | 106.0 | 106.5 | 104.0 |
| 2022-04-22 | 36.73 (-0.09) | 1.32 (+0.14) | 0.72 (0.0) | -4875 | 13.13 | 8943 | 24.08 | 367 | 0.99 | 37138 | 107.0 | 105.0 | 107.0 | 104.5 |
| 2022-04-15 | 36.82 (-0.06) | 1.18 (+0.01) | 0.72 (+0.02) | -3927 | 12.45 | 300 | 0.95 | 1087 | 3.45 | 31534 | 105.0 | 106.0 | 106.5 | 104.5 |
| 2022-04-08 | 36.88 (-0.02) | 1.17 (-0.01) | 0.7 (+0.01) | -687 | 2.82 | -502 | 2.06 | 487 | 2.0 | 24366 | 106.5 | 106.0 | 107.5 | 105.5 |
| 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 | 36.9 (-0.02) | 1.18 (+0.12) | 0.69 (0.0) | -1295 | 3.71 | -573 | 1.64 | 364 | 1.04 | 34910 | 107.0 | 106.5 | 107.0 | 105.0 |
| 2022-03-25 | 36.92 (+0.08) | 1.06 (-0.01) | 0.69 (+0.01) | 5684 | 15.44 | -898 | 2.44 | 587 | 1.59 | 36813 | 106.5 | 106.0 | 108.0 | 106.0 |
| 2022-03-18 | 36.84 (+0.13) | 1.07 (-0.01) | 0.68 (+0.01) | 6498 | 11.26 | -887 | 1.54 | 208 | 0.36 | 57709 | 106.0 | 107.0 | 108.0 | 104.5 |
| 2022-03-11 | 36.71 (-0.22) | 1.08 (+0.08) | 0.67 (+0.01) | -9318 | 13.81 | 5382 | 7.98 | 1035 | 1.53 | 67470 | 106.5 | 107.0 | 108.0 | 103.0 |
| 2022-03-04 | 36.93 (+0.04) | 1.0 (+0.03) | 0.66 (+0.02) | 3039 | 0 | 2034 | 0 | 1305 | 0 | 0 | ||||
| 2022-02-25 | 36.89 (-0.21) | 0.97 (+0.01) | 0.64 (+0.01) | -12907 | 0 | 489 | 0 | 544 | 0 | 0 | ||||
| 2022-02-18 | 37.1 (+0.05) | 0.96 (0.0) | 0.63 (+0.01) | 3528 | 0 | -176 | 0 | 247 | 0 | 0 | ||||
| 2022-02-11 | 37.05 (-0.07) | 0.96 (0.0) | 0.62 (0.0) | -3665 | 0 | 49 | 0 | 476 | 0 | 0 | ||||
| 2022-01-26 | 37.12 (-0.16) | 0.96 (0.0) | 0.62 (0.0) | -8891 | 0 | 58 | 0 | -467 | 0 | 0 | ||||
| 2022-01-21 | 37.28 (-0.06) | 0.96 (-0.01) | 0.62 (-0.02) | -5110 | 0 | -552 | 0 | -970 | 0 | 0 | ||||
| 2022-01-14 | 37.34 (-0.04) | 0.97 (0.0) | 0.64 (+0.02) | -2770 | 0 | 200 | 0 | 1145 | 0 | 0 | ||||
| 2022-01-07 | 37.38 (+0.07) | 0.97 (0.0) | 0.62 (+0.01) | 3977 | 0 | -174 | 0 | 510 | 0 | 0 | ||||
| 2021-12-30 | 37.31 (-0.03) | 0.97 (-0.01) | 0.61 (0.0) | -2225 | 12.74 | -421 | 2.41 | -94 | 0.54 | 17461 | 104.0 | 104.0 | 106.0 | 103.0 |
| 2021-12-24 | 37.34 (-0.03) | 0.98 (+0.02) | 0.61 (-0.01) | -2136 | 10.69 | 951 | 4.76 | -199 | 1.0 | 19984 | 104.0 | 102.0 | 104.5 | 101.5 |
| 2021-12-17 | 37.37 (-0.15) | 0.96 (0.0) | 0.62 (+0.02) | -9733 | 21.53 | -218 | 0.48 | 813 | 1.8 | 45197 | 103.0 | 104.0 | 105.0 | 101.0 |
| 2021-12-10 | 37.52 (+0.04) | 0.96 (-0.01) | 0.6 (-0.01) | 2936 | 9.68 | -245 | 0.81 | -123 | 0.41 | 30337 | 104.0 | 103.0 | 106.0 | 102.5 |
| 2021-12-03 | 37.48 (-0.13) | 0.97 (0.0) | 0.61 (+0.01) | -7807 | 19.55 | -195 | 0.49 | 479 | 1.2 | 39938 | 103.5 | 102.0 | 104.5 | 101.5 |
| 2021-11-26 | 37.61 (-0.05) | 0.97 (-0.01) | 0.6 (0.0) | -3081 | 9.73 | -603 | 1.9 | 14 | 0.04 | 31656 | 103.5 | 102.5 | 106.5 | 102.5 |
| 2021-11-19 | 37.66 (-0.22) | 0.98 (-0.02) | 0.6 (+0.04) | -14732 | 26.94 | -1039 | 1.9 | 2535 | 4.64 | 54680 | 103.5 | 107.5 | 107.5 | 103.5 |
| 2021-11-12 | 37.88 (-0.03) | 1.0 (-0.06) | 0.56 (+0.01) | -3218 | 4.93 | -4349 | 6.66 | 276 | 0.42 | 65277 | 102.5 | 107.5 | 110.0 | 101.0 |
| 2021-11-05 | 37.91 (+0.03) | 1.06 (-0.17) | 0.55 (0.0) | 3319 | 6.14 | -10326 | 19.09 | 543 | 1.0 | 54084 | 102.5 | 108.5 | 108.5 | 100.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-10-29 | 37.88 (+0.04) | 1.23 (-0.05) | 0.55 (-0.01) | 2257 | 3.62 | -3544 | 5.68 | -759 | 1.22 | 62402 | 115.0 | 109.0 | 116.0 | 106.5 |
| 2021-10-22 | 37.84 (+0.06) | 1.28 (-0.07) | 0.56 (0.0) | 3112 | 4.52 | -4386 | 6.37 | -188 | 0.27 | 68859 | 110.0 | 114.0 | 116.0 | 109.5 |
| 2021-10-15 | 37.78 (+0.21) | 1.35 (0.0) | 0.56 (-0.03) | 13610 | 22.47 | -129 | 0.21 | -1848 | 3.05 | 60579 | 114.5 | 117.0 | 121.0 | 111.0 |
| 2021-10-08 | 37.57 (+0.17) | 1.35 (+0.22) | 0.59 (+0.02) | 12278 | 11.55 | 14157 | 13.32 | 1022 | 0.96 | 106259 | 118.0 | 112.0 | 119.0 | 108.5 |
| 2021-10-01 | 37.4 (+0.1) | 1.13 (+0.27) | 0.57 (+0.01) | 6460 | 4.7 | 19569 | 14.25 | 1183 | 0.86 | 137348 | 110.0 | 107.5 | 117.0 | 107.0 |
| 2021-09-24 | 37.3 (+0.11) | 0.86 (+0.05) | 0.56 (+0.01) | 7001 | 20.55 | 3038 | 8.92 | 262 | 0.77 | 34075 | 106.0 | 100.5 | 106.5 | 100.0 |
| 2021-09-17 | 37.19 (+0.09) | 0.81 (+0.12) | 0.55 (+0.01) | 3657 | 7.52 | 7817 | 16.07 | 868 | 1.78 | 48629 | 102.0 | 99.7 | 104.0 | 99.3 |
| 2021-09-10 | 37.1 (-0.06) | 0.69 (+0.02) | 0.54 (-0.01) | -3945 | 15.92 | 1238 | 5.0 | -613 | 2.47 | 24783 | 99.2 | 100.0 | 101.0 | 98.5 |
| 2021-09-03 | 37.16 (0.0) | 0.67 (0.0) | 0.55 (+0.01) | -1248 | 3.72 | 340 | 1.01 | 281 | 0.84 | 33518 | 100.5 | 101.5 | 102.5 | 98.8 |
| 2021-08-27 | 37.16 (+0.01) | 0.67 (+0.01) | 0.54 (+0.01) | 656 | 3.92 | 315 | 1.88 | 533 | 3.18 | 16747 | 100.5 | 96.7 | 100.5 | 96.4 |
| 2021-08-20 | 37.15 (-0.08) | 0.66 (0.0) | 0.53 (-0.01) | -4576 | 15.52 | -67 | 0.23 | -194 | 0.66 | 29480 | 95.8 | 98.5 | 100.5 | 95.6 |
| 2021-08-13 | 37.23 (-0.05) | 0.66 (0.0) | 0.54 (0.0) | -3812 | 17.13 | -10 | 0.04 | -38 | 0.17 | 22247 | 99.8 | 101.5 | 102.0 | 98.5 |
| 2021-08-06 | 37.28 (+0.11) | 0.66 (-0.01) | 0.54 (-0.02) | 7398 | 30.88 | -235 | 0.98 | -1667 | 6.96 | 23960 | 102.5 | 101.0 | 103.0 | 100.0 |
| 2021-07-30 | 37.17 (-0.06) | 0.67 (+0.01) | 0.56 (0.0) | -1145 | 2.65 | 132 | 0.31 | 547 | 1.27 | 43175 | 99.8 | 101.0 | 102.0 | 98.5 |
| 2021-07-23 | 37.23 (-0.04) | 0.66 (-0.06) | 0.56 (+0.03) | -5207 | 15.55 | -3398 | 10.15 | 1434 | 4.28 | 33492 | 101.5 | 103.5 | 104.0 | 99.7 |
| 2021-07-16 | 37.27 (+0.1) | 0.72 (+0.01) | 0.53 (0.0) | 7696 | 24.63 | 329 | 1.05 | 4 | 0.01 | 31242 | 104.5 | 105.0 | 105.5 | 101.5 |
| 2021-07-09 | 37.17 (+0.17) | 0.71 (-0.06) | 0.53 (+0.01) | 11281 | 23.42 | -3495 | 7.25 | 578 | 1.2 | 48176 | 103.5 | 106.5 | 108.0 | 101.0 |
| 2021-07-02 | 37.0 (+0.07) | 0.77 (+0.12) | 0.52 (0.0) | 4507 | 10.12 | -1200 | 2.69 | 471 | 1.06 | 44553 | 105.0 | 104.5 | 108.0 | 102.0 |
| 2021-06-25 | 36.93 (+0.09) | 0.65 (-0.02) | 0.52 (+0.04) | 5410 | 17.64 | -953 | 3.11 | 2093 | 6.83 | 30666 | 104.0 | 100.0 | 105.0 | 99.6 |
| 2021-06-18 | 36.84 (+0.01) | 0.67 (-0.03) | 0.48 (0.0) | 1258 | 4.76 | -1816 | 6.87 | 326 | 1.23 | 26422 | 102.0 | 104.5 | 105.0 | 101.0 |
| 2021-06-11 | 36.83 (+0.08) | 0.7 (-0.02) | 0.48 (-0.02) | 7989 | 26.56 | -1485 | 4.94 | -1089 | 3.62 | 30077 | 103.5 | 106.0 | 107.0 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 36.75 (+0.17) | 0.72 (0.0) | 0.5 (+0.03) | 11982 | 30.72 | 9 | 0.02 | 1616 | 4.14 | 38998 | 106.0 | 101.5 | 106.5 | 101.5 |
| 2021-05-28 | 36.58 (+0.13) | 0.72 (-0.01) | 0.47 (0.0) | 7066 | 16.71 | -764 | 1.81 | 288 | 0.68 | 42292 | 101.5 | 97.9 | 103.5 | 97.0 |
| 2021-05-21 | 36.45 (-0.16) | 0.73 (0.0) | 0.47 (+0.01) | 5653 | 11.36 | 376 | 0.76 | 368 | 0.74 | 49753 | 98.1 | 93.3 | 99.7 | 92.5 |
| 2021-05-14 | 36.61 (+0.01) | 0.73 (-0.05) | 0.46 (-0.09) | 4429 | 5.0 | -3181 | 3.59 | -5966 | 6.74 | 88550 | 95.5 | 105.5 | 107.0 | 91.2 |
| 2021-05-07 | 36.6 (+0.17) | 0.78 (-0.02) | 0.55 (+0.09) | 10588 | 8.56 | -1518 | 1.23 | 6151 | 4.97 | 123718 | 105.0 | 106.0 | 113.0 | 103.0 |
| 2021-04-29 | 36.43 (+0.23) | 0.8 (-0.09) | 0.46 (-0.03) | 16789 | 41.83 | -5726 | 14.27 | -1935 | 4.82 | 40140 | 106.0 | 106.5 | 108.5 | 105.5 |
| 2021-04-23 | 36.2 (+0.22) | 0.89 (0.0) | 0.49 (-0.07) | 13704 | 17.04 | 273 | 0.34 | -4647 | 5.78 | 80410 | 107.0 | 110.5 | 112.0 | 104.0 |
| 2021-04-16 | 35.98 (+0.16) | 0.89 (+0.06) | 0.56 (+0.04) | 10828 | 11.02 | 3566 | 3.63 | 2518 | 2.56 | 98241 | 109.0 | 103.5 | 110.5 | 102.0 |
| 2021-04-09 | 35.82 (+0.1) | 0.83 (-0.01) | 0.52 (+0.03) | 6157 | 17.32 | -600 | 1.69 | 1843 | 5.19 | 35543 | 103.0 | 101.5 | 104.5 | 99.7 |
| 2021-04-01 | 35.72 (+0.05) | 0.84 (-0.01) | 0.49 (-0.01) | 2819 | 12.58 | -1366 | 6.1 | -390 | 1.74 | 22403 | 100.5 | 101.5 | 101.5 | 100.0 |
| 2021-03-26 | 35.67 (+0.03) | 0.85 (-0.04) | 0.5 (-0.01) | 4888 | 12.29 | -2738 | 6.88 | -560 | 1.41 | 39788 | 101.0 | 96.6 | 101.0 | 96.1 |
| 2021-03-19 | 35.64 (-0.08) | 0.89 (-0.04) | 0.51 (+0.02) | -7207 | 10.37 | -2626 | 3.78 | 962 | 1.38 | 69495 | 97.1 | 104.0 | 105.0 | 97.0 |
| 2021-03-12 | 35.72 (+0.09) | 0.93 (+0.11) | 0.49 (+0.03) | 7131 | 11.29 | 7039 | 11.15 | 1743 | 2.76 | 63156 | 105.0 | 102.5 | 107.5 | 101.0 |
| 2021-03-05 | 35.63 (+0.05) | 0.82 (+0.07) | 0.46 (+0.01) | 3965 | 0 | 4687 | 0 | 998 | 0 | 0 | ||||
| 2021-02-26 | 35.58 (+0.19) | 0.75 (+0.1) | 0.45 (0.0) | 12934 | 0 | 6240 | 0 | -315 | 0 | 0 | ||||
| 2021-02-19 | 35.39 (+0.14) | 0.65 (+0.02) | 0.45 (0.0) | 8557 | 0 | 1367 | 0 | 218 | 0 | 0 | ||||
| 2021-02-05 | 35.25 (-0.25) | 0.63 (0.0) | 0.45 (0.0) | -12913 | 0 | 105 | 0 | 136 | 0 | 0 | ||||
| 2021-01-29 | 35.5 (-0.22) | 0.63 (-0.02) | 0.45 (+0.01) | -14424 | 0 | -1180 | 0 | 363 | 0 | 0 | ||||
| 2021-01-22 | 35.72 (+0.01) | 0.65 (-0.07) | 0.44 (0.0) | -3855 | 0 | -4698 | 0 | 165 | 0 | 0 | ||||
| 2021-01-15 | 35.71 (+0.07) | 0.72 (-0.03) | 0.44 (-0.01) | 6476 | 0 | -2100 | 0 | -327 | 0 | 0 | ||||
| 2021-01-08 | 35.64 (+0.3) | 0.75 (-0.03) | 0.45 (-0.02) | 15896 | 0 | -1828 | 0 | -1547 | 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 | 35.34 (+0.16) | 0.78 (+0.09) | 0.47 (0.0) | 10050 | 24.5 | 1843 | 4.49 | -339 | 0.83 | 41020 | 96.4 | 93.1 | 98.0 | 92.6 |
| 2020-12-25 | 35.18 (+0.09) | 0.69 (+0.01) | 0.47 (+0.01) | 4584 | 9.79 | 487 | 1.04 | 912 | 1.95 | 46844 | 92.8 | 88.7 | 94.3 | 88.7 |
| 2020-12-18 | 35.09 (+0.03) | 0.68 (-0.01) | 0.46 (-0.02) | 2306 | 8.18 | -615 | 2.18 | -1326 | 4.7 | 28197 | 88.2 | 90.0 | 90.2 | 88.0 |
| 2020-12-11 | 35.06 (+0.09) | 0.69 (-0.01) | 0.48 (+0.01) | 7339 | 17.93 | -564 | 1.38 | 636 | 1.55 | 40923 | 89.8 | 89.6 | 90.3 | 88.9 |
| 2020-12-04 | 34.97 (-0.05) | 0.7 (+0.02) | 0.47 (-0.02) | -2147 | 3.32 | 1317 | 2.04 | -1088 | 1.68 | 64634 | 89.3 | 87.5 | 90.0 | 85.2 |
| 2020-11-27 | 35.02 (+0.05) | 0.68 (-0.03) | 0.49 (-0.05) | 3187 | 8.43 | -1826 | 4.83 | -3253 | 8.6 | 37822 | 87.2 | 88.4 | 89.0 | 86.6 |
| 2020-11-20 | 34.97 (+0.17) | 0.71 (+0.01) | 0.54 (-0.03) | 10801 | 18.8 | 584 | 1.02 | -2219 | 3.86 | 57444 | 88.3 | 87.4 | 88.7 | 87.1 |
| 2020-11-13 | 34.8 (+0.51) | 0.7 (+0.11) | 0.57 (+0.09) | 32812 | 31.87 | 6973 | 6.77 | 5857 | 5.69 | 102959 | 87.0 | 82.0 | 89.0 | 81.3 |
| 2020-11-06 | 34.29 (+0.17) | 0.59 (-0.01) | 0.48 (0.0) | 10196 | 36.8 | -286 | 1.03 | 94 | 0.34 | 27705 | 81.5 | 79.1 | 81.8 | 78.9 |
| 2020-10-30 | 34.12 (-0.03) | 0.6 (-0.03) | 0.48 (-0.02) | -1690 | 7.49 | -1779 | 7.89 | -1393 | 6.17 | 22561 | 79.1 | 79.8 | 80.4 | 78.2 |
| 2020-10-23 | 34.15 (-0.03) | 0.63 (+0.01) | 0.5 (-0.01) | -2356 | 14.5 | 292 | 1.8 | -683 | 4.2 | 16253 | 79.8 | 79.1 | 79.8 | 78.9 |
| 2020-10-16 | 34.18 (-0.1) | 0.62 (-0.01) | 0.51 (-0.01) | -5625 | 22.85 | -277 | 1.13 | -181 | 0.74 | 24616 | 79.0 | 81.2 | 81.6 | 79.0 |
| 2020-10-08 | 34.28 (+0.08) | 0.63 (+0.01) | 0.52 (+0.01) | 3816 | 18.37 | 9 | 0.04 | 125 | 0.6 | 20778 | 81.0 | 79.6 | 81.4 | 79.1 |
| 2020-09-30 | 34.2 (-0.01) | 0.62 (-0.22) | 0.51 (0.0) | 169 | 1.05 | -1519 | 9.48 | 55 | 0.34 | 16029 | 78.6 | 79.3 | 79.9 | 78.6 |
| 2020-09-25 | 34.21 (-0.12) | 0.84 (-0.05) | 0.51 (-0.03) | -7687 | 12.23 | -2838 | 4.52 | -1392 | 2.22 | 62833 | 79.0 | 81.9 | 83.4 | 77.6 |
| 2020-09-18 | 34.33 (+0.16) | 0.89 (-0.02) | 0.54 (+0.01) | 10305 | 22.51 | -1619 | 3.54 | 189 | 0.41 | 45784 | 81.6 | 79.5 | 82.3 | 78.3 |
| 2020-09-11 | 34.17 (-0.05) | 0.91 (-0.03) | 0.53 (0.0) | -1772 | 8.37 | -2065 | 9.75 | -46 | 0.22 | 21174 | 79.0 | 78.7 | 79.8 | 78.1 |
| 2020-09-04 | 34.22 (-0.07) | 0.94 (-0.03) | 0.53 (0.0) | -5005 | 14.81 | -1341 | 3.97 | 30 | 0.09 | 33784 | 78.5 | 79.0 | 80.0 | 77.1 |
| 2020-08-28 | 34.29 (-0.07) | 0.97 (-0.01) | 0.53 (0.0) | -2954 | 15.98 | -905 | 4.89 | -57 | 0.31 | 18491 | 78.9 | 79.7 | 80.0 | 78.6 |
| 2020-08-21 | 34.36 (-0.01) | 0.98 (0.0) | 0.53 (0.0) | -3346 | 14.28 | 190 | 0.81 | 81 | 0.35 | 23425 | 79.8 | 80.9 | 81.7 | 78.2 |
| 2020-08-14 | 34.37 (+0.02) | 0.98 (+0.01) | 0.53 (0.0) | 1278 | 5.2 | 404 | 1.64 | -105 | 0.43 | 24575 | 80.8 | 80.0 | 82.2 | 79.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-07 | 34.35 (-0.13) | 0.97 (-0.01) | 0.53 (-0.01) | -8571 | 30.01 | -555 | 1.94 | -169 | 0.59 | 28564 | 79.6 | 78.5 | 80.4 | 77.3 |
| 2020-07-31 | 34.48 (-0.12) | 0.98 (-0.01) | 0.54 (-0.01) | -7204 | 16.82 | -534 | 1.25 | -755 | 1.76 | 42834 | 78.5 | 79.5 | 79.6 | 77.0 |
| 2020-07-24 | 34.6 (-0.02) | 0.99 (0.0) | 0.55 (-0.01) | -5591 | 18.42 | -242 | 0.8 | -973 | 3.21 | 30349 | 79.7 | 81.0 | 81.2 | 79.7 |
| 2020-07-17 | 34.62 (-0.01) | 0.99 (-0.03) | 0.56 (-0.07) | -6077 | 13.3 | -1515 | 3.32 | -4230 | 9.26 | 45679 | 81.0 | 82.0 | 82.5 | 80.0 |
| 2020-07-10 | 34.63 (-0.07) | 1.02 (0.0) | 0.63 (-0.02) | -8703 | 21.37 | -301 | 0.74 | -1038 | 2.55 | 40734 | 82.0 | 84.5 | 84.8 | 82.0 |
| 2020-07-03 | 34.7 (-0.31) | 1.02 (-0.03) | 0.65 (-0.01) | -11588 | 15.03 | -1633 | 2.12 | -825 | 1.07 | 77116 | 84.3 | 86.7 | 88.2 | 83.2 |
| 2020-06-24 | 35.01 (+0.02) | 1.05 (-0.01) | 0.66 (0.0) | -3053 | 9.26 | -566 | 1.72 | 215 | 0.65 | 32977 | 94.7 | 86.0 | 95.2 | 86.0 |
| 2020-06-19 | 34.99 (-0.42) | 1.06 (+0.04) | 0.66 (0.0) | -19530 | 39.82 | 2307 | 4.7 | -254 | 0.52 | 49046 | 85.8 | 86.4 | 87.2 | 85.6 |
| 2020-06-12 | 35.41 (-0.09) | 1.02 (+0.02) | 0.66 (0.0) | -1482 | 3.32 | 1428 | 3.2 | 79 | 0.18 | 44681 | 86.4 | 88.2 | 89.8 | 85.5 |
| 2020-06-05 | 35.5 (+0.13) | 1.0 (+0.05) | 0.66 (+0.02) | 7750 | 17.06 | 3256 | 7.17 | 1048 | 2.31 | 45416 | 87.6 | 83.4 | 87.6 | 83.2 |
| 2020-05-29 | 35.37 (-0.27) | 0.95 (+0.04) | 0.64 (0.0) | -15820 | 15.16 | 2523 | 2.42 | 181 | 0.17 | 104359 | 83.0 | 85.0 | 86.3 | 83.0 |
| 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 | 27.88 (-0.32) | 1.03 (+0.03) | 0.92 (+0.01) | -22011 | 0 | 1654 | 0 | 406 | 0 | 0 | ||||
| 2024-12-31 | 28.2 (+0.32) | 1.0 (-0.03) | 0.91 (+0.03) | 19821 | 4.4 | -2070 | 0.46 | 2080 | 0.46 | 450248 | 35.5 | 41.45 | 42.25 | 35.1 |
| 2024-11-29 | 27.88 (-0.29) | 1.03 (+0.05) | 0.88 (0.0) | -32915 | 9.97 | 3566 | 1.08 | -185 | 0.06 | 330012 | 41.35 | 46.75 | 49.45 | 41.25 |
| 2024-10-30 | 28.17 (-0.49) | 0.98 (-0.03) | 0.88 (-0.02) | -20612 | 8.39 | -795 | 0.32 | -1097 | 0.45 | 245807 | 47.3 | 53.5 | 55.1 | 45.8 |
| 2024-09-30 | 28.66 (-0.02) | 1.01 (+0.04) | 0.9 (+0.03) | -4553 | 0 | 3080 | 0 | 1647 | 0 | 0 | ||||
| 2024-08-30 | 28.68 (+0.21) | 0.97 (+0.02) | 0.87 (-0.06) | -10203 | 0 | 875 | 0 | -3521 | 0 | 0 | ||||
| 2024-07-31 | 28.47 (-0.58) | 0.95 (+0.13) | 0.93 (+0.02) | -32834 | 0 | 1873 | 0 | 1487 | 0 | 0 | ||||
| 2024-06-28 | 29.05 (-0.92) | 0.82 (-0.71) | 0.91 (0.0) | -53348 | 0 | -44945 | 0 | -203 | 0 | 0 | ||||
| 2024-05-31 | 29.97 (-0.63) | 1.53 (-0.02) | 0.91 (0.0) | -42248 | 0 | -1805 | 0 | 125 | 0 | 0 | ||||
| 2024-04-30 | 30.6 (-0.28) | 1.55 (-0.1) | 0.91 (+0.05) | -17285 | 0 | -738 | 0 | 3317 | 0 | 0 | ||||
| 2024-03-29 | 30.88 (-0.45) | 1.65 (-0.02) | 0.86 (-0.02) | -39080 | 0 | -1338 | 0 | -1290 | 0 | 0 | ||||
| 2024-02-29 | 31.33 (-0.05) | 1.67 (0.0) | 0.88 (+0.01) | -3854 | 0 | -299 | 0 | 391 | 0 | 0 | ||||
| 2024-01-31 | 31.38 (-0.7) | 1.67 (+0.03) | 0.87 (+0.05) | -50717 | 0 | -1430 | 0 | 3425 | 0 | 0 | ||||
| 2023-12-29 | 32.08 (+0.17) | 1.64 (+0.01) | 0.82 (-0.02) | 11977 | 13.31 | 584 | 0.65 | -1766 | 1.96 | 89984 | 79.2 | 80.8 | 81.2 | 78.3 |
| 2023-11-30 | 31.91 (+0.37) | 1.63 (0.0) | 0.84 (-0.02) | 27257 | 21.28 | -291 | 0.23 | -727 | 0.57 | 128082 | 80.8 | 77.0 | 82.0 | 76.7 |
| 2023-10-31 | 31.54 (-0.55) | 1.63 (-0.31) | 0.86 (+0.08) | -34684 | 26.35 | -9601 | 7.29 | 4650 | 3.53 | 131634 | 77.0 | 79.9 | 80.7 | 77.0 |
| 2023-09-28 | 32.09 (+0.02) | 1.94 (-0.02) | 0.78 (-0.05) | 857 | 0 | -1646 | 0 | -3016 | 0 | 0 | ||||
| 2023-08-31 | 32.07 (-0.29) | 1.96 (+0.01) | 0.83 (-0.04) | -19432 | 0 | 799 | 0 | -2321 | 0 | 0 | ||||
| 2023-07-31 | 32.36 (-0.37) | 1.95 (-0.2) | 0.87 (-0.16) | -33096 | 0 | -17710 | 0 | -10187 | 0 | 0 | ||||
| 2023-06-30 | 32.73 (-0.46) | 2.15 (-0.42) | 1.03 (+0.03) | -22588 | 0 | -26334 | 0 | 1987 | 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 | 33.19 (-0.36) | 2.57 (+0.04) | 1.0 (+0.1) | -8393 | 0 | 2647 | 0 | 6255 | 0 | 0 | ||||
| 2023-04-28 | 33.55 (-0.16) | 2.53 (+0.23) | 0.9 (+0.04) | -16221 | 0 | 14516 | 0 | 2037 | 0 | 0 | ||||
| 2023-03-31 | 33.71 (-0.15) | 2.3 (+0.23) | 0.86 (-0.02) | -8796 | 0 | 13475 | 0 | -783 | 0 | 0 | ||||
| 2023-02-24 | 33.86 (-0.12) | 2.07 (+0.01) | 0.88 (+0.01) | -6697 | 0 | 637 | 0 | 232 | 0 | 0 | ||||
| 2023-01-31 | 33.98 (+0.13) | 2.06 (+0.01) | 0.87 (0.0) | 7066 | 0 | 720 | 0 | -64 | 0 | 0 | ||||
| 2022-12-30 | 33.85 (-1.01) | 2.05 (+0.74) | 0.87 (-0.06) | -63080 | 32.4 | 43721 | 22.45 | -3223 | 1.66 | 194721 | 86.8 | 90.9 | 91.5 | 85.1 |
| 2022-11-30 | 34.86 (+0.5) | 1.31 (+0.02) | 0.93 (-0.04) | 28573 | 20.07 | 811 | 0.57 | -2561 | 1.8 | 142333 | 90.2 | 83.1 | 90.2 | 81.9 |
| 2022-10-31 | 34.36 (-0.44) | 1.29 (+0.13) | 0.97 (+0.07) | -24185 | 11.33 | 5872 | 2.75 | 4089 | 1.91 | 213535 | 83.1 | 85.6 | 88.2 | 78.1 |
| 2022-09-30 | 34.8 (-0.66) | 1.16 (-0.22) | 0.9 (-0.04) | -44641 | 0 | -13927 | 0 | -2200 | 0 | 0 | ||||
| 2022-08-31 | 35.46 (-0.2) | 1.38 (+0.01) | 0.94 (-0.02) | -13712 | 0 | 875 | 0 | -1738 | 0 | 0 | ||||
| 2022-07-29 | 35.66 (-0.54) | 1.37 (-0.5) | 0.96 (+0.05) | -35452 | 0 | -32116 | 0 | 3272 | 0 | 0 | ||||
| 2022-06-30 | 36.2 (-0.3) | 1.87 (+0.41) | 0.91 (+0.16) | -14422 | 0 | 16511 | 0 | 10616 | 0 | 0 | ||||
| 2022-05-31 | 36.5 (+0.03) | 1.46 (+0.04) | 0.75 (+0.03) | 5434 | 0 | 2417 | 0 | 1834 | 0 | 0 | ||||
| 2022-04-29 | 36.47 (-0.43) | 1.42 (+0.24) | 0.72 (+0.03) | -24457 | 0 | 15312 | 0 | 1610 | 0 | 0 | ||||
| 2022-03-31 | 36.9 (+0.01) | 1.18 (+0.21) | 0.69 (+0.05) | 4755 | 0 | 5044 | 0 | 3465 | 0 | 0 | ||||
| 2022-02-25 | 36.89 (-0.23) | 0.97 (+0.01) | 0.64 (+0.02) | -13044 | 0 | 362 | 0 | 1267 | 0 | 0 | ||||
| 2022-01-26 | 37.12 (-0.19) | 0.96 (-0.01) | 0.62 (+0.01) | -12794 | 0 | -468 | 0 | 218 | 0 | 0 | ||||
| 2021-12-30 | 37.31 (-0.18) | 0.97 (0.0) | 0.61 (+0.01) | -11252 | 8.87 | -192 | 0.15 | 659 | 0.52 | 126865 | 104.0 | 102.0 | 106.0 | 101.0 |
| 2021-11-30 | 37.49 (-0.39) | 0.97 (-0.26) | 0.6 (+0.05) | -25425 | 10.97 | -16253 | 7.01 | 3585 | 1.55 | 231751 | 102.5 | 108.5 | 110.0 | 100.5 |
| 2021-10-29 | 37.88 (+0.49) | 1.23 (+0.12) | 0.55 (-0.02) | 32228 | 10.21 | 7765 | 2.46 | -1477 | 0.47 | 315519 | 115.0 | 112.5 | 121.0 | 106.5 |
| 2021-09-30 | 37.39 (+0.16) | 1.11 (+0.44) | 0.57 (+0.02) | 6792 | 0 | 29966 | 0 | 1541 | 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 | 37.23 (+0.06) | 0.67 (0.0) | 0.55 (-0.01) | 3828 | 0 | 372 | 0 | -1222 | 0 | 0 | ||||
| 2021-07-30 | 37.17 (+0.21) | 0.67 (-0.1) | 0.56 (+0.04) | 15307 | 0 | -6481 | 0 | 2994 | 0 | 0 | ||||
| 2021-06-30 | 36.96 (+0.33) | 0.77 (+0.05) | 0.52 (+0.04) | 24556 | 0 | -5553 | 0 | 2380 | 0 | 0 | ||||
| 2021-05-31 | 36.63 (+0.2) | 0.72 (-0.08) | 0.48 (+0.02) | 31644 | 0 | -4930 | 0 | 1447 | 0 | 0 | ||||
| 2021-04-29 | 36.43 (+0.73) | 0.8 (-0.05) | 0.46 (-0.03) | 48379 | 0 | -2909 | 0 | -2252 | 0 | 0 | ||||
| 2021-03-31 | 35.7 (+0.12) | 0.85 (+0.1) | 0.49 (+0.04) | 10695 | 0 | 5418 | 0 | 2784 | 0 | 0 | ||||
| 2021-02-26 | 35.58 (+0.08) | 0.75 (+0.12) | 0.45 (0.0) | 8578 | 0 | 7712 | 0 | 39 | 0 | 0 | ||||
| 2021-01-29 | 35.5 (+0.16) | 0.63 (-0.15) | 0.45 (-0.02) | 4093 | 0 | -9806 | 0 | -1346 | 0 | 0 | ||||
| 2020-12-31 | 35.34 (+0.4) | 0.78 (+0.1) | 0.47 (-0.02) | 27222 | 13.52 | 2462 | 1.22 | -1487 | 0.74 | 201330 | 96.4 | 85.7 | 98.0 | 85.7 |
| 2020-11-30 | 34.94 (+0.82) | 0.68 (+0.08) | 0.49 (+0.01) | 51906 | 21.08 | 5451 | 2.21 | 761 | 0.31 | 246222 | 85.2 | 79.1 | 89.0 | 78.9 |
| 2020-10-30 | 34.12 (-0.08) | 0.6 (-0.02) | 0.48 (-0.03) | -5855 | 6.95 | -1755 | 2.08 | -2132 | 2.53 | 84209 | 79.1 | 79.6 | 81.6 | 78.2 |
| 2020-09-30 | 34.2 (-0.07) | 0.62 (-0.34) | 0.51 (-0.02) | -2663 | 0 | -8960 | 0 | -1163 | 0 | 0 | ||||
| 2020-08-31 | 34.27 (-0.21) | 0.96 (-0.02) | 0.53 (-0.01) | -14920 | 0 | -1288 | 0 | -251 | 0 | 0 | ||||
| 2020-07-31 | 34.48 (-0.39) | 0.98 (-0.07) | 0.54 (-0.13) | -30158 | 0 | -4233 | 0 | -8204 | 0 | 0 | ||||
| 2020-06-30 | 34.87 (-0.5) | 1.05 (+0.1) | 0.67 (+0.03) | -25320 | 0 | 6433 | 0 | 1471 | 0 | 0 | ||||
| 2020-05-29 | 35.37 (-1.0) | 0.95 (+0.05) | 0.64 (0.0) | -58020 | 0 | 2858 | 0 | 435 | 0 | 0 | ||||
| 2020-04-30 | 36.37 (-0.06) | 0.9 (+0.1) | 0.64 (-0.01) | -13132 | 0 | 6236 | 0 | -853 | 0 | 0 | ||||
| 2020-03-31 | 36.43 (-1.11) | 0.8 (+0.24) | 0.65 (-0.06) | -68144 | 0 | 1909 | 0 | -3665 | 0 | 0 | ||||
| 2020-02-27 | 37.54 () | 0.56 () | 0.71 () | -20648 | 0 | -2 | 0 | 153 | 0 | 0 | ||||
