- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 31.04 (-0.13) | 14.92 (+0.15) | 7.85 (+0.01) | -2257 | 26.98 | 2330 | 27.86 | 278 | 3.32 | 8364 | 70.9 | 70.6 | 71.8 | 70.6 |
| 2024-12-19 | 31.17 (-0.21) | 14.77 (+0.21) | 7.84 (+0.02) | -4705 | 62.93 | 3549 | 47.47 | 201 | 2.69 | 7476 | 70.6 | 70.8 | 71.4 | 70.6 |
| 2024-12-18 | 31.38 (-0.16) | 14.56 (+0.17) | 7.82 (0.0) | -3621 | 62.98 | 2915 | 50.7 | 132 | 2.3 | 5749 | 71.5 | 71.6 | 72.2 | 71.0 |
| 2024-12-17 | 31.54 (-0.32) | 14.39 (+0.34) | 7.82 (+0.03) | -5438 | 54.66 | 5655 | 56.85 | 422 | 4.24 | 9948 | 71.4 | 71.0 | 71.9 | 70.5 |
| 2024-12-16 | 31.86 (0.0) | 14.05 (-0.15) | 7.79 (+0.03) | 1166 | 21.42 | -2574 | 47.29 | 440 | 8.08 | 5443 | 70.7 | 73.6 | 73.7 | 70.7 |
| 2024-12-13 | 31.86 (-0.07) | 14.2 (+0.02) | 7.76 (+0.02) | -903 | 41.4 | 333 | 15.27 | 409 | 18.75 | 2181 | 73.2 | 73.4 | 73.6 | 72.9 |
| 2024-12-12 | 31.93 (-0.02) | 14.18 (-0.01) | 7.74 (0.0) | -224 | 10.57 | -90 | 4.25 | 41 | 1.93 | 2120 | 73.5 | 74.3 | 74.3 | 73.2 |
| 2024-12-11 | 31.95 (-0.02) | 14.19 (+0.01) | 7.74 (+0.01) | -241 | 10.43 | 155 | 6.71 | 184 | 7.97 | 2310 | 74.0 | 74.3 | 74.4 | 73.4 |
| 2024-12-10 | 31.97 (+0.07) | 14.18 (-0.1) | 7.73 (+0.02) | 1094 | 32.48 | -1644 | 48.81 | 242 | 7.19 | 3368 | 74.0 | 75.5 | 75.7 | 73.8 |
| 2024-12-09 | 31.9 (+0.05) | 14.28 (+0.02) | 7.71 (+0.02) | 961 | 32.65 | 182 | 6.18 | 287 | 9.75 | 2943 | 75.7 | 75.0 | 75.7 | 74.7 |
| 2024-12-06 | 31.85 (+0.12) | 14.26 (-0.08) | 7.69 (0.0) | 2029 | 60.37 | -1191 | 35.44 | 131 | 3.9 | 3361 | 74.6 | 74.1 | 75.0 | 73.8 |
| 2024-12-05 | 31.73 (+0.16) | 14.34 (-0.08) | 7.69 (+0.02) | 3035 | 54.5 | -1418 | 25.46 | 256 | 4.6 | 5569 | 74.2 | 72.9 | 74.7 | 72.5 |
| 2024-12-04 | 31.57 (-0.02) | 14.42 (-0.12) | 7.67 (-0.02) | -273 | 4.38 | -1882 | 30.19 | -307 | 4.92 | 6234 | 72.9 | 74.0 | 74.4 | 72.2 |
| 2024-12-03 | 31.59 (+0.09) | 14.54 (-0.11) | 7.69 (0.0) | 1109 | 17.81 | -1904 | 30.58 | -54 | 0.87 | 6226 | 74.4 | 76.5 | 76.5 | 73.8 |
| 2024-12-02 | 31.5 (-0.04) | 14.65 (+0.1) | 7.69 (+0.01) | -610 | 12.63 | 1613 | 33.39 | 180 | 3.73 | 4831 | 75.6 | 75.6 | 76.2 | 75.5 |
| 2024-11-29 | 31.54 (-0.11) | 14.55 (+0.01) | 7.68 (+0.01) | -227 | 6.44 | 181 | 5.13 | 113 | 3.2 | 3527 | 75.6 | 74.5 | 75.6 | 73.9 |
| 2024-11-28 | 31.65 (-0.03) | 14.54 (+0.01) | 7.67 (+0.02) | -421 | 14.3 | 256 | 8.69 | 454 | 15.42 | 2945 | 75.4 | 75.8 | 75.8 | 74.8 |
| 2024-11-27 | 31.68 (+0.01) | 14.53 (+0.01) | 7.65 (+0.05) | -105 | 2.29 | 132 | 2.88 | 792 | 17.26 | 4589 | 75.9 | 75.2 | 76.1 | 75.1 |
| 2024-11-26 | 31.67 (+0.02) | 14.52 (+0.01) | 7.6 (0.0) | 783 | 25.43 | 54 | 1.75 | 37 | 1.2 | 3079 | 75.7 | 74.8 | 76.0 | 74.5 |
| 2024-11-25 | 31.65 (+0.11) | 14.51 (+0.01) | 7.6 (+0.01) | -672 | 6.98 | 266 | 2.76 | 228 | 2.37 | 9633 | 74.7 | 76.4 | 76.5 | 74.4 |
| 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 | |||
| 2024-11-22 | 31.54 (-0.47) | 14.5 (+0.48) | 7.59 (+0.01) | -9229 | 73.75 | 8042 | 64.26 | 110 | 0.88 | 12514 | 75.9 | 76.7 | 76.7 | 75.1 |
| 2024-11-21 | 32.01 (-0.41) | 14.02 (+0.51) | 7.58 (-0.01) | -7090 | 48.77 | 8503 | 58.49 | -144 | 0.99 | 14538 | 76.5 | 75.6 | 77.2 | 75.1 |
| 2024-11-20 | 32.42 (-0.47) | 13.51 (+0.48) | 7.59 (+0.01) | -6652 | 39.32 | 8026 | 47.44 | 195 | 1.15 | 16918 | 76.5 | 76.0 | 77.2 | 75.4 |
| 2024-11-19 | 32.89 (-0.4) | 13.03 (+0.63) | 7.58 (+0.02) | -6670 | 36.46 | 10378 | 56.73 | 236 | 1.29 | 18293 | 76.0 | 73.8 | 76.6 | 73.3 |
| 2024-11-18 | 33.29 (-0.34) | 12.4 (+0.39) | 7.56 (+0.03) | -5736 | 54.45 | 6523 | 61.92 | 471 | 4.47 | 10535 | 73.5 | 74.1 | 74.7 | 73.2 |
| 2024-11-15 | 33.63 (+0.09) | 12.01 (0.0) | 7.53 (+0.01) | 1406 | 29.83 | -4 | 0.08 | 228 | 4.84 | 4713 | 74.0 | 73.8 | 74.7 | 73.2 |
| 2024-11-14 | 33.54 (-0.04) | 12.01 (+0.01) | 7.52 (+0.02) | -472 | 11.59 | 252 | 6.19 | 405 | 9.94 | 4073 | 73.5 | 73.6 | 74.2 | 73.1 |
| 2024-11-13 | 33.58 (+0.08) | 12.0 (+0.02) | 7.5 (+0.02) | 1263 | 28.79 | 243 | 5.54 | 193 | 4.4 | 4387 | 73.8 | 72.3 | 73.8 | 72.0 |
| 2024-11-12 | 33.5 (+0.04) | 11.98 (+0.02) | 7.48 (+0.02) | 600 | 10.55 | 324 | 5.7 | 419 | 7.37 | 5686 | 72.7 | 71.5 | 72.9 | 71.5 |
| 2024-11-11 | 33.46 (0.0) | 11.96 (+0.01) | 7.46 (+0.01) | 175 | 4.43 | 302 | 7.65 | 131 | 3.32 | 3949 | 72.4 | 71.5 | 72.4 | 71.0 |
| 2024-11-08 | 33.46 (-0.02) | 11.95 (+0.01) | 7.45 (0.0) | -368 | 8.96 | 34 | 0.83 | 1 | 0.02 | 4107 | 71.5 | 72.5 | 73.6 | 71.5 |
| 2024-11-07 | 33.48 (-0.08) | 11.94 (0.0) | 7.45 (0.0) | -1072 | 45.68 | 148 | 6.31 | 23 | 0.98 | 2347 | 71.1 | 71.1 | 71.9 | 71.0 |
| 2024-11-06 | 33.56 (-0.01) | 11.94 (+0.01) | 7.45 (0.0) | 193 | 7.52 | 26 | 1.01 | -24 | 0.93 | 2568 | 71.6 | 71.1 | 72.2 | 70.8 |
| 2024-11-05 | 33.57 (-0.1) | 11.93 (0.0) | 7.45 (0.0) | -1612 | 44.6 | 15 | 0.42 | 49 | 1.36 | 3614 | 70.5 | 71.6 | 72.1 | 70.5 |
| 2024-11-04 | 33.67 (-0.01) | 11.93 (0.0) | 7.45 (+0.01) | -233 | 8.72 | 1 | 0.04 | 71 | 2.66 | 2671 | 71.1 | 71.6 | 72.1 | 71.1 |
| 2024-11-01 | 33.68 (-0.04) | 11.93 (+0.03) | 7.44 (+0.02) | -995 | 30.45 | 550 | 16.83 | 368 | 11.26 | 3268 | 71.4 | 71.6 | 71.7 | 70.0 |
| 2024-10-30 | 33.72 (-0.04) | 11.9 (0.0) | 7.42 (+0.02) | -837 | 30.48 | 12 | 0.44 | 281 | 10.23 | 2746 | 70.9 | 72.1 | 72.1 | 70.7 |
| 2024-10-29 | 33.76 (-0.1) | 11.9 (+0.05) | 7.4 (+0.02) | -1585 | 46.35 | 742 | 21.7 | 441 | 12.89 | 3420 | 71.9 | 72.0 | 72.2 | 71.0 |
| 2024-10-28 | 33.86 (-0.02) | 11.85 (0.0) | 7.38 (+0.01) | -252 | 15.68 | 54 | 3.36 | 173 | 10.77 | 1607 | 72.2 | 72.6 | 72.9 | 72.2 |
| 2024-10-25 | 33.88 (+0.03) | 11.85 (0.0) | 7.37 (+0.01) | 228 | 20.32 | -68 | 6.06 | 92 | 8.2 | 1122 | 72.6 | 72.5 | 72.9 | 72.3 |
| 2024-10-24 | 33.85 (-0.03) | 11.85 (0.0) | 7.36 (+0.02) | -342 | 13.32 | 129 | 5.02 | 369 | 14.37 | 2568 | 72.5 | 72.2 | 72.9 | 72.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 33.88 (-0.04) | 11.85 (0.0) | 7.34 (+0.01) | -793 | 36.36 | -57 | 2.61 | 120 | 5.5 | 2181 | 72.4 | 72.8 | 73.0 | 72.3 |
| 2024-10-22 | 33.92 (-0.05) | 11.85 (+0.02) | 7.33 (0.0) | -649 | 27.79 | 394 | 16.87 | 118 | 5.05 | 2335 | 72.6 | 72.3 | 73.2 | 72.1 |
| 2024-10-21 | 33.97 (-0.04) | 11.83 (+0.78) | 7.33 (+0.01) | -764 | 42.19 | -9 | 0.5 | 92 | 5.08 | 1811 | 72.3 | 73.6 | 73.6 | 72.1 |
| 2024-10-18 | 34.01 (+0.03) | 11.05 (-0.01) | 7.32 (+0.01) | 773 | 37.63 | -65 | 3.16 | 156 | 7.59 | 2054 | 73.2 | 73.6 | 73.8 | 73.0 |
| 2024-10-17 | 33.98 (-0.03) | 11.06 (-0.01) | 7.31 (+0.02) | -466 | 19.07 | -77 | 3.15 | 444 | 18.17 | 2444 | 73.0 | 72.5 | 73.6 | 72.4 |
| 2024-10-16 | 34.01 (+0.07) | 11.07 (-0.01) | 7.29 (+0.06) | 1270 | 22.67 | -266 | 4.75 | 838 | 14.96 | 5601 | 72.7 | 72.8 | 73.2 | 72.4 |
| 2024-10-15 | 33.94 (+0.07) | 11.08 (0.0) | 7.23 (0.0) | 972 | 26.33 | 18 | 0.49 | 130 | 3.52 | 3691 | 73.1 | 73.5 | 74.0 | 73.0 |
| 2024-10-14 | 33.87 (-0.03) | 11.08 (0.0) | 7.23 (+0.02) | -424 | 22.86 | 43 | 2.32 | 261 | 14.07 | 1855 | 73.5 | 73.9 | 73.9 | 72.6 |
| 2024-10-11 | 33.9 (+0.05) | 11.08 (0.0) | 7.21 (+0.01) | 944 | 39.98 | -7 | 0.3 | 180 | 7.62 | 2361 | 73.7 | 73.3 | 73.8 | 73.0 |
| 2024-10-09 | 33.85 (0.0) | 11.08 (+0.01) | 7.2 (+0.01) | 23 | 0.76 | 67 | 2.22 | 201 | 6.65 | 3024 | 72.6 | 72.8 | 74.0 | 72.4 |
| 2024-10-08 | 33.85 (-0.09) | 11.07 (+0.02) | 7.19 (+0.02) | -1398 | 36.18 | 355 | 9.19 | 327 | 8.46 | 3864 | 72.2 | 72.4 | 73.1 | 71.7 |
| 2024-10-07 | 33.94 (-0.04) | 11.05 (+0.03) | 7.17 (+0.02) | -776 | 19.62 | 545 | 13.78 | 344 | 8.7 | 3956 | 73.4 | 72.2 | 73.9 | 71.8 |
| 2024-10-04 | 33.98 (+0.01) | 11.02 (-0.03) | 7.15 (+0.03) | 434 | 8.86 | -471 | 9.62 | 480 | 9.8 | 4896 | 71.7 | 70.5 | 72.2 | 70.5 |
| 2024-10-01 | 33.97 (+0.07) | 11.05 (-0.27) | 7.12 (+0.02) | 1155 | 15.25 | -4538 | 59.92 | 360 | 4.75 | 7574 | 70.6 | 72.5 | 73.0 | 70.6 |
| 2024-09-30 | 33.9 (-0.02) | 11.32 (-0.04) | 7.1 (+0.02) | -317 | 5.49 | -653 | 11.32 | 319 | 5.53 | 5769 | 72.5 | 74.0 | 74.5 | 72.5 |
| 2024-09-27 | 33.92 (+0.12) | 11.36 (-0.15) | 7.08 (0.0) | 1987 | 26.29 | -2568 | 33.97 | 14 | 0.19 | 7559 | 73.0 | 72.5 | 74.8 | 71.7 |
| 2024-09-26 | 33.8 (+0.19) | 11.51 (-0.3) | 7.08 (+0.01) | 3196 | 41.88 | -4959 | 64.98 | 136 | 1.78 | 7632 | 71.6 | 73.4 | 73.4 | 71.6 |
| 2024-09-25 | 33.61 (+0.29) | 11.81 (-0.29) | 7.07 (+0.01) | 4921 | 52.4 | -4905 | 52.23 | 119 | 1.27 | 9392 | 72.7 | 73.4 | 73.4 | 72.3 |
| 2024-09-24 | 33.32 (+0.13) | 12.1 (-0.26) | 7.06 (0.0) | 2116 | 27.76 | -4353 | 57.1 | 40 | 0.52 | 7623 | 72.2 | 72.5 | 72.9 | 71.6 |
| 2024-09-23 | 33.19 (+0.11) | 12.36 (-0.28) | 7.06 (+0.01) | 1947 | 24.72 | -4575 | 58.09 | 110 | 1.4 | 7876 | 72.1 | 73.5 | 74.1 | 72.1 |
| 2024-09-20 | 33.08 (+0.21) | 12.64 (-0.19) | 7.05 (0.0) | 3509 | 30.21 | -3199 | 27.54 | 111 | 0.96 | 11617 | 72.7 | 70.9 | 73.5 | 70.9 |
| 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 | |||
| 2024-09-19 | 32.87 (+0.07) | 12.83 (-0.08) | 7.05 (0.0) | 1206 | 17.16 | -1296 | 18.44 | -3 | 0.04 | 7029 | 70.2 | 70.6 | 71.3 | 70.0 |
| 2024-09-18 | 32.8 (-0.01) | 12.91 (+0.03) | 7.05 (+0.02) | -27 | 0.42 | 546 | 8.55 | 345 | 5.4 | 6388 | 70.2 | 70.0 | 70.7 | 69.2 |
| 2024-09-16 | 32.81 (-0.05) | 12.88 (+0.02) | 7.03 (+0.01) | -944 | 41.6 | 181 | 7.98 | 54 | 2.38 | 2269 | 69.9 | 70.4 | 70.4 | 69.7 |
| 2024-09-13 | 32.86 (-0.05) | 12.86 (0.0) | 7.02 (0.0) | -545 | 21.81 | 79 | 3.16 | 44 | 1.76 | 2499 | 70.1 | 70.1 | 71.0 | 70.0 |
| 2024-09-12 | 32.91 (-0.03) | 12.86 (+0.01) | 7.02 (+0.01) | -462 | 16.01 | 125 | 4.33 | 106 | 3.67 | 2885 | 70.1 | 70.7 | 71.4 | 69.8 |
| 2024-09-11 | 32.94 (-0.21) | 12.85 (+0.05) | 7.01 (0.0) | -3520 | 64.86 | 838 | 15.44 | 75 | 1.38 | 5427 | 69.0 | 71.1 | 71.4 | 69.0 |
| 2024-09-10 | 33.15 (-0.12) | 12.8 (+0.01) | 7.01 (+0.02) | -1930 | 58.54 | 114 | 3.46 | 299 | 9.07 | 3297 | 70.6 | 71.8 | 71.8 | 70.6 |
| 2024-09-09 | 33.27 (-0.11) | 12.79 (+0.06) | 6.99 (+0.01) | -1871 | 41.66 | 1025 | 22.82 | 143 | 3.18 | 4491 | 72.1 | 70.2 | 72.2 | 70.2 |
| 2024-09-06 | 33.38 (0.0) | 12.73 (+0.01) | 6.98 (0.0) | 123 | 4.31 | 296 | 10.36 | 23 | 0.81 | 2856 | 72.2 | 71.0 | 72.5 | 71.0 |
| 2024-09-05 | 33.38 (-0.11) | 12.72 (+0.05) | 6.98 (0.0) | -1817 | 50.92 | 766 | 21.47 | 28 | 0.78 | 3568 | 71.0 | 71.1 | 71.8 | 70.8 |
| 2024-09-04 | 33.49 (-0.11) | 12.67 (+0.06) | 6.98 (+0.02) | -1972 | 32.76 | 1066 | 17.71 | 409 | 6.79 | 6020 | 71.0 | 70.0 | 72.0 | 69.9 |
| 2024-09-03 | 33.6 (-0.08) | 12.61 (+0.02) | 6.96 (+0.01) | -1309 | 54.75 | 244 | 10.2 | 39 | 1.63 | 2391 | 72.5 | 73.0 | 73.3 | 72.5 |
| 2024-09-02 | 33.68 (-0.02) | 12.59 (+0.02) | 6.95 (0.0) | -393 | 15.42 | 425 | 16.68 | -1 | 0.04 | 2548 | 73.0 | 72.2 | 73.3 | 72.1 |
| 2024-08-30 | 33.7 (-0.02) | 12.57 (+0.01) | 6.95 (0.0) | -119 | 2.74 | 92 | 2.12 | 101 | 2.32 | 4345 | 72.1 | 71.4 | 72.1 | 71.1 |
| 2024-08-29 | 33.72 (0.0) | 12.56 (0.0) | 6.95 (+0.01) | -32 | 1.53 | 30 | 1.44 | 43 | 2.06 | 2085 | 70.8 | 70.8 | 71.3 | 70.3 |
| 2024-08-28 | 33.72 (-0.04) | 12.56 (+0.02) | 6.94 (0.0) | -672 | 34.36 | 363 | 18.56 | -19 | 0.97 | 1956 | 70.8 | 71.0 | 71.0 | 70.2 |
| 2024-08-27 | 33.76 (-0.12) | 12.54 (+0.08) | 6.94 (0.0) | -1983 | 55.28 | 1299 | 36.21 | 36 | 1.0 | 3587 | 70.9 | 70.1 | 71.0 | 69.5 |
| 2024-08-26 | 33.88 (+0.01) | 12.46 (0.0) | 6.94 (0.0) | 71 | 2.87 | -5 | 0.2 | 21 | 0.85 | 2474 | 70.5 | 70.8 | 71.1 | 70.2 |
| 2024-08-23 | 33.87 (-0.02) | 12.46 (0.0) | 6.94 (0.0) | -336 | 15.14 | 44 | 1.98 | 45 | 2.03 | 2219 | 70.0 | 70.2 | 70.7 | 69.7 |
| 2024-08-22 | 33.89 (-0.1) | 12.46 (0.0) | 6.94 (0.0) | -1572 | 43.65 | -6 | 0.17 | 50 | 1.39 | 3601 | 70.4 | 71.4 | 71.4 | 69.9 |
| 2024-08-21 | 33.99 (-0.02) | 12.46 (0.0) | 6.94 (0.0) | -454 | 16.85 | -2 | 0.07 | -40 | 1.48 | 2695 | 71.3 | 72.0 | 72.5 | 71.2 |
| 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 | |||
| 2024-08-20 | 34.01 (-0.06) | 12.46 (0.0) | 6.94 (0.0) | -1014 | 44.49 | -4 | 0.18 | 13 | 0.57 | 2279 | 71.4 | 72.2 | 72.2 | 71.3 |
| 2024-08-19 | 34.07 (-0.05) | 12.46 (+0.1) | 6.94 (0.0) | -795 | 22.34 | 1533 | 43.09 | 28 | 0.79 | 3558 | 72.2 | 71.5 | 72.3 | 71.3 |
| 2024-08-16 | 34.12 (-0.04) | 12.36 (-0.01) | 6.94 (+0.02) | -576 | 17.13 | -104 | 3.09 | 305 | 9.07 | 3362 | 71.2 | 72.1 | 72.1 | 70.9 |
| 2024-08-15 | 34.16 (-0.04) | 12.37 (+0.01) | 6.92 (0.0) | -665 | 34.21 | 166 | 8.54 | 37 | 1.9 | 1944 | 71.3 | 72.0 | 72.4 | 70.9 |
| 2024-08-14 | 34.2 (-0.03) | 12.36 (0.0) | 6.92 (0.0) | -472 | 15.78 | 54 | 1.8 | -20 | 0.67 | 2992 | 71.2 | 72.5 | 72.5 | 71.0 |
| 2024-08-13 | 34.23 (-0.01) | 12.36 (+0.01) | 6.92 (+0.01) | -110 | 8.8 | 242 | 19.36 | 53 | 4.24 | 1250 | 71.6 | 71.4 | 71.8 | 70.8 |
| 2024-08-12 | 34.24 (0.0) | 12.35 (+0.02) | 6.91 (0.0) | -137 | 6.76 | 188 | 9.27 | 29 | 1.43 | 2027 | 71.3 | 70.7 | 71.7 | 70.6 |
| 2024-08-09 | 34.24 (-0.02) | 12.33 (0.0) | 6.91 (0.0) | -163 | 4.02 | -37 | 0.91 | -29 | 0.71 | 4057 | 70.5 | 70.2 | 71.3 | 70.0 |
| 2024-08-08 | 34.26 (-0.09) | 12.33 (+0.04) | 6.91 (0.0) | -1458 | 41.05 | 800 | 22.52 | 35 | 0.99 | 3552 | 69.7 | 68.6 | 70.5 | 68.6 |
| 2024-08-07 | 34.35 (-0.02) | 12.29 (+0.03) | 6.91 (-0.02) | -101 | 3.96 | 502 | 19.66 | -310 | 12.14 | 2553 | 70.1 | 67.9 | 70.5 | 67.9 |
| 2024-08-06 | 34.37 (-0.05) | 12.26 (+0.06) | 6.93 (0.0) | -868 | 17.14 | 1015 | 20.05 | 18 | 0.36 | 5063 | 68.3 | 70.3 | 70.3 | 67.5 |
| 2024-08-05 | 34.42 (-0.15) | 12.2 (+0.13) | 6.93 (-0.02) | -2608 | 28.86 | 2060 | 22.8 | -406 | 4.49 | 9036 | 68.1 | 70.1 | 70.3 | 67.5 |
| 2024-08-02 | 34.57 (-0.13) | 12.07 (+0.12) | 6.95 (+0.02) | -2342 | 45.24 | 1988 | 38.4 | 433 | 8.36 | 5177 | 72.1 | 72.0 | 72.6 | 70.8 |
| 2024-08-01 | 34.7 (-0.01) | 11.95 (+0.02) | 6.93 (0.0) | 66 | 2.52 | 411 | 15.71 | 8 | 0.31 | 2617 | 72.3 | 71.6 | 72.5 | 71.3 |
| 2024-07-31 | 34.71 (+0.01) | 11.93 (-0.01) | 6.93 (0.0) | 426 | 18.02 | -136 | 5.75 | 6 | 0.25 | 2364 | 71.1 | 71.3 | 72.3 | 71.0 |
| 2024-07-30 | 34.7 (-0.11) | 11.94 (+0.11) | 6.93 (+0.02) | -1799 | 36.57 | 1767 | 35.91 | 196 | 3.98 | 4920 | 71.6 | 71.5 | 71.8 | 70.3 |
| 2024-07-29 | 34.81 (-0.02) | 11.83 (+0.04) | 6.91 (+0.01) | -372 | 6.91 | 682 | 12.68 | 266 | 4.94 | 5380 | 71.7 | 72.7 | 72.9 | 70.8 |
| 2024-07-26 | 34.83 (-0.07) | 11.79 (+0.08) | 6.9 (+0.02) | -940 | 14.73 | 1399 | 21.92 | 367 | 5.75 | 6381 | 72.3 | 72.4 | 73.1 | 71.6 |
| 2024-07-23 | 34.9 (+0.04) | 11.71 (+0.06) | 6.88 (+0.01) | 718 | 13.32 | 1007 | 18.68 | 193 | 3.58 | 5392 | 72.9 | 73.0 | 73.6 | 72.3 |
| 2024-07-22 | 34.86 (-0.02) | 11.65 (+0.23) | 6.87 (+0.03) | -299 | 4.14 | 687 | 9.5 | 365 | 5.05 | 7230 | 72.9 | 73.4 | 73.9 | 72.0 |
| 2024-07-19 | 34.88 (+0.08) | 11.42 (-0.07) | 6.84 (+0.03) | 1217 | 18.2 | -1179 | 17.64 | 472 | 7.06 | 6685 | 73.4 | 73.7 | 74.1 | 73.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 34.8 (+0.14) | 11.49 (-0.06) | 6.81 (+0.01) | 2350 | 32.51 | -999 | 13.82 | 207 | 2.86 | 7228 | 74.0 | 74.3 | 74.8 | 73.5 |
| 2024-07-17 | 34.66 (+0.15) | 11.55 (-0.13) | 6.8 (+0.03) | 2747 | 42.62 | -2237 | 34.7 | 530 | 8.22 | 6446 | 74.3 | 74.0 | 74.7 | 73.8 |
| 2024-07-16 | 34.51 (+0.09) | 11.68 (-0.13) | 6.77 (+0.03) | 1608 | 32.84 | -2141 | 43.73 | 420 | 8.58 | 4896 | 73.9 | 73.8 | 74.1 | 73.2 |
| 2024-07-15 | 34.42 (-0.16) | 11.81 (+0.05) | 6.74 (+0.02) | -2244 | 31.01 | 908 | 12.55 | 417 | 5.76 | 7237 | 73.7 | 74.1 | 74.1 | 72.9 |
| 2024-07-12 | 34.58 (+0.11) | 11.76 (+0.03) | 6.72 (+0.02) | 1827 | 19.07 | 478 | 4.99 | 346 | 3.61 | 9582 | 73.7 | 72.7 | 73.9 | 72.5 |
| 2024-07-11 | 34.47 (+0.01) | 11.73 (0.0) | 6.7 (-0.01) | 309 | 6.81 | -61 | 1.34 | -109 | 2.4 | 4537 | 72.2 | 72.4 | 72.7 | 72.0 |
| 2024-07-10 | 34.46 (+0.02) | 11.73 (+0.01) | 6.71 (+0.01) | -3 | 0.07 | 160 | 3.71 | 24 | 0.56 | 4313 | 72.4 | 72.4 | 73.1 | 72.0 |
| 2024-07-09 | 34.44 (-0.01) | 11.72 (-0.1) | 6.7 (+0.01) | -192 | 2.78 | -1600 | 23.13 | 225 | 3.25 | 6918 | 71.8 | 72.7 | 73.1 | 71.5 |
| 2024-07-08 | 34.45 (+0.03) | 11.82 (+0.01) | 6.69 (+0.01) | 544 | 16.19 | 78 | 2.32 | 198 | 5.89 | 3361 | 72.5 | 71.9 | 72.5 | 71.6 |
| 2024-07-05 | 34.42 (+0.01) | 11.81 (-0.33) | 6.68 (+0.02) | 311 | 2.65 | -5547 | 47.28 | 311 | 2.65 | 11732 | 72.0 | 73.1 | 73.1 | 71.5 |
| 2024-07-04 | 34.41 (+0.29) | 12.14 (-0.39) | 6.66 (0.0) | 4902 | 44.54 | -6530 | 59.33 | -37 | 0.34 | 11006 | 72.7 | 73.0 | 74.2 | 72.1 |
| 2024-07-03 | 34.12 (+0.15) | 12.53 (-0.43) | 6.66 (+0.01) | 2790 | 24.65 | -7074 | 62.49 | 236 | 2.08 | 11320 | 72.5 | 73.6 | 73.7 | 72.1 |
| 2024-07-02 | 33.97 (-0.07) | 12.96 (-0.07) | 6.65 (+0.03) | 1156 | 16.44 | -1086 | 15.45 | 444 | 6.32 | 7030 | 73.5 | 72.6 | 73.5 | 71.8 |
| 2024-07-01 | 34.04 (+0.02) | 13.03 (-0.2) | 6.62 (-0.01) | 38 | 0.31 | -3373 | 27.91 | -133 | 1.1 | 12084 | 72.6 | 73.1 | 73.6 | 71.7 |
| 2024-06-28 | 34.02 (+0.14) | 13.23 (-0.19) | 6.63 (-0.07) | 2001 | 13.64 | -3218 | 21.94 | -1105 | 7.53 | 14667 | 73.1 | 73.4 | 73.4 | 72.2 |
| 2024-06-27 | 33.88 (-0.01) | 13.42 (0.0) | 6.7 (-0.09) | -149 | 1.78 | 12 | 0.14 | -1622 | 19.35 | 8382 | 72.9 | 73.2 | 73.6 | 72.7 |
| 2024-06-26 | 33.89 (-0.15) | 13.42 (+0.01) | 6.79 (-0.03) | -2416 | 29.61 | 213 | 2.61 | -503 | 6.16 | 8159 | 73.9 | 75.7 | 75.8 | 73.6 |
| 2024-06-25 | 34.04 (+0.14) | 13.41 (+0.02) | 6.82 (+0.01) | 2024 | 25.17 | 292 | 3.63 | 326 | 4.05 | 8042 | 75.0 | 74.2 | 75.3 | 73.6 |
| 2024-06-24 | 33.9 (+0.24) | 13.39 (-0.11) | 6.81 (-0.01) | 4095 | 15.17 | -1808 | 6.7 | -162 | 0.6 | 26990 | 74.3 | 80.0 | 80.0 | 73.2 |
| 2024-06-21 | 33.66 (-0.08) | 13.5 (-0.01) | 6.82 (-0.02) | -766 | 9.36 | -103 | 1.26 | -370 | 4.52 | 8180 | 84.3 | 85.8 | 86.2 | 84.1 |
| 2024-06-20 | 33.74 (-0.1) | 13.51 (+0.01) | 6.84 (+0.01) | -1290 | 18.4 | 4 | 0.06 | 51 | 0.73 | 7010 | 85.9 | 86.0 | 87.1 | 85.6 |
| 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 | |||
| 2024-06-19 | 33.84 (+0.03) | 13.5 (0.0) | 6.83 (+0.02) | 949 | 13.77 | -18 | 0.26 | 396 | 5.75 | 6891 | 86.5 | 85.3 | 87.2 | 84.9 |
| 2024-06-18 | 33.81 (-0.09) | 13.5 (+0.14) | 6.81 (0.0) | -1246 | 15.35 | 2478 | 30.53 | -48 | 0.59 | 8116 | 85.0 | 83.2 | 85.7 | 82.8 |
| 2024-06-17 | 33.9 (-0.05) | 13.36 (+0.02) | 6.81 (0.0) | 12 | 0.3 | 288 | 7.32 | -29 | 0.74 | 3935 | 82.8 | 83.0 | 83.3 | 82.1 |
| 2024-06-14 | 33.95 (-0.04) | 13.34 (+0.01) | 6.81 (0.0) | -439 | 19.24 | 176 | 7.71 | 9 | 0.39 | 2282 | 82.8 | 83.0 | 83.4 | 82.5 |
| 2024-06-13 | 33.99 (-0.02) | 13.33 (0.0) | 6.81 (0.0) | -514 | 9.23 | -86 | 1.54 | 45 | 0.81 | 5571 | 83.4 | 83.5 | 83.7 | 82.7 |
| 2024-06-12 | 34.01 (-0.09) | 13.33 (-0.01) | 6.81 (+0.01) | -537 | 21.39 | -54 | 2.15 | 198 | 7.89 | 2511 | 82.7 | 84.0 | 84.1 | 82.7 |
| 2024-06-11 | 34.1 (-0.08) | 13.34 (+0.04) | 6.8 (+0.01) | -327 | 6.03 | 568 | 10.48 | 71 | 1.31 | 5421 | 83.6 | 82.2 | 84.3 | 82.2 |
| 2024-06-07 | 34.18 (-0.2) | 13.3 (+0.07) | 6.79 (0.0) | -2426 | 46.23 | 1142 | 21.76 | 114 | 2.17 | 5248 | 82.6 | 83.4 | 84.0 | 82.4 |
| 2024-06-06 | 34.38 (+0.01) | 13.23 (+0.06) | 6.79 (+0.01) | 75 | 1.34 | 1058 | 18.91 | 47 | 0.84 | 5595 | 83.2 | 81.9 | 83.7 | 81.9 |
| 2024-06-05 | 34.37 (+0.23) | 13.17 (-0.53) | 6.78 (+0.01) | 4925 | 31.32 | -8852 | 56.29 | 346 | 2.2 | 15725 | 81.9 | 82.9 | 83.9 | 81.1 |
| 2024-06-04 | 34.14 (+0.9) | 13.7 (-1.15) | 6.77 (+0.02) | 15454 | 51.54 | -19100 | 63.7 | 172 | 0.57 | 29985 | 82.7 | 82.8 | 83.6 | 81.9 |
| 2024-06-03 | 33.24 (+0.88) | 14.85 (-1.08) | 6.75 (+0.05) | 15595 | 52.96 | -18120 | 61.54 | 931 | 3.16 | 29446 | 83.5 | 84.2 | 85.0 | 81.9 |
| 2024-05-31 | 32.36 (+1.56) | 15.93 (-1.82) | 6.7 (+0.02) | 26428 | 51.15 | -30328 | 58.7 | 224 | 0.43 | 51663 | 84.4 | 84.2 | 84.9 | 81.6 |
| 2024-05-30 | 30.8 (+0.91) | 17.75 (-1.25) | 6.68 (+0.04) | 15401 | 36.31 | -20823 | 49.09 | 712 | 1.68 | 42421 | 85.4 | 86.6 | 86.7 | 81.5 |
| 2024-05-29 | 29.89 (+0.72) | 19.0 (-0.81) | 6.64 (+0.04) | 12162 | 51.6 | -13643 | 57.88 | 710 | 3.01 | 23571 | 87.4 | 88.7 | 88.8 | 86.7 |
| 2024-05-28 | 29.17 (+0.56) | 19.81 (-0.42) | 6.6 (0.0) | 6944 | 28.93 | -7001 | 29.17 | -48 | 0.2 | 24003 | 88.7 | 86.8 | 90.2 | 85.6 |
| 2024-05-27 | 28.61 (+0.06) | 20.23 (-0.34) | 6.6 (+0.01) | 6378 | 33.13 | -5581 | 28.99 | 286 | 1.49 | 19254 | 87.0 | 83.4 | 88.1 | 81.6 |
| 2024-05-24 | 28.55 (+0.34) | 20.57 (-0.35) | 6.59 (0.0) | 5727 | 50.92 | -5811 | 51.67 | -142 | 1.26 | 11247 | 83.4 | 82.7 | 83.6 | 81.4 |
| 2024-05-23 | 28.21 (+0.38) | 20.92 (-0.25) | 6.59 (-0.03) | 4966 | 50.62 | -4187 | 42.68 | -405 | 4.13 | 9810 | 82.7 | 81.2 | 82.7 | 81.1 |
| 2024-05-22 | 27.83 (+0.02) | 21.17 (-0.19) | 6.62 (-0.02) | 8 | 0.07 | -3179 | 26.93 | -397 | 3.36 | 11803 | 81.3 | 83.9 | 84.1 | 80.7 |
| 2024-05-21 | 27.81 (-0.02) | 21.36 (-0.01) | 6.64 (-0.01) | -797 | 13.46 | -200 | 3.38 | -91 | 1.54 | 5920 | 83.3 | 83.8 | 85.0 | 83.1 |
| 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 | |||
| 2024-05-20 | 27.83 (-0.05) | 21.37 (+0.11) | 6.65 (0.0) | -2038 | 17.0 | 1932 | 16.12 | -80 | 0.67 | 11987 | 84.0 | 84.4 | 84.6 | 81.8 |
| 2024-05-17 | 27.88 (-0.02) | 21.26 (+0.07) | 6.65 (+0.01) | -1695 | 19.94 | 1101 | 12.95 | 248 | 2.92 | 8500 | 85.1 | 87.0 | 87.5 | 85.1 |
| 2024-05-16 | 27.9 (+0.1) | 21.19 (0.0) | 6.64 (+0.04) | 91 | 1.25 | 37 | 0.51 | 572 | 7.84 | 7296 | 86.6 | 86.5 | 88.6 | 86.0 |
| 2024-05-15 | 27.8 (+0.02) | 21.19 (0.0) | 6.6 (+0.01) | -50 | 0.68 | -45 | 0.61 | 223 | 3.01 | 7400 | 86.5 | 84.8 | 88.7 | 84.8 |
| 2024-05-14 | 27.78 (-0.08) | 21.19 (+0.02) | 6.59 (-0.01) | -346 | 7.68 | 317 | 7.03 | -93 | 2.06 | 4508 | 85.3 | 86.0 | 86.5 | 84.7 |
| 2024-05-13 | 27.86 (0.0) | 21.17 (+0.03) | 6.6 (0.0) | -527 | 10.38 | 587 | 11.56 | -1 | 0.02 | 5076 | 85.9 | 85.9 | 86.8 | 84.3 |
| 2024-05-10 | 27.86 (+0.22) | 21.14 (+0.14) | 6.6 (+0.01) | 1581 | 15.23 | 2219 | 21.38 | 137 | 1.32 | 10380 | 85.9 | 80.8 | 86.5 | 80.8 |
| 2024-05-09 | 27.64 (+0.3) | 21.0 (+0.02) | 6.59 (0.0) | -649 | 21.13 | 420 | 13.68 | -52 | 1.69 | 3071 | 80.8 | 81.4 | 81.5 | 79.8 |
| 2024-05-08 | 27.34 (-0.01) | 20.98 (0.0) | 6.59 (0.0) | -126 | 3.89 | -115 | 3.55 | -13 | 0.4 | 3241 | 81.6 | 82.2 | 82.6 | 81.5 |
| 2024-05-07 | 27.35 (0.0) | 20.98 (+0.05) | 6.59 (-0.01) | 182 | 4.94 | 852 | 23.13 | -107 | 2.91 | 3683 | 82.7 | 82.2 | 82.8 | 81.5 |
| 2024-05-06 | 27.35 (-0.03) | 20.93 (+0.04) | 6.6 (0.0) | 352 | 8.97 | 623 | 15.88 | 9 | 0.23 | 3924 | 81.9 | 81.0 | 82.0 | 80.8 |
| 2024-05-03 | 27.38 (-0.27) | 20.89 (-0.03) | 6.6 (+0.02) | 956 | 23.72 | -451 | 11.19 | 216 | 5.36 | 4031 | 80.2 | 81.9 | 82.0 | 80.0 |
| 2024-05-02 | 27.65 (+0.12) | 20.92 (+0.1) | 6.58 (0.0) | 1074 | 17.08 | 1747 | 27.79 | 119 | 1.89 | 6287 | 81.5 | 78.9 | 81.5 | 78.9 |
| 2024-04-30 | 27.53 (+0.05) | 20.82 (+0.01) | 6.58 (0.0) | 749 | 16.85 | 138 | 3.11 | -82 | 1.85 | 4444 | 79.8 | 78.2 | 80.0 | 77.9 |
| 2024-04-29 | 27.48 (+0.1) | 20.81 (0.0) | 6.58 (-0.03) | 1591 | 38.03 | 65 | 1.55 | -507 | 12.12 | 4183 | 79.0 | 76.0 | 79.0 | 76.0 |
| 2024-04-26 | 27.38 (-0.05) | 20.81 (+0.02) | 6.61 (-0.03) | -1277 | 24.82 | 231 | 4.49 | -408 | 7.93 | 5146 | 76.5 | 76.6 | 77.2 | 75.6 |
| 2024-04-25 | 27.43 (-0.17) | 20.79 (+0.06) | 6.64 (+0.01) | -2787 | 54.13 | 1030 | 20.0 | 138 | 2.68 | 5149 | 77.1 | 77.4 | 78.2 | 77.1 |
| 2024-04-24 | 27.6 (-0.08) | 20.73 (+0.15) | 6.63 (+0.01) | -2802 | 53.37 | 2567 | 48.9 | 106 | 2.02 | 5250 | 79.2 | 78.1 | 79.2 | 78.1 |
| 2024-04-23 | 27.68 (-0.1) | 20.58 (+0.18) | 6.62 (0.0) | -2581 | 39.33 | 2965 | 45.18 | 79 | 1.2 | 6563 | 79.3 | 77.6 | 79.5 | 76.6 |
| 2024-04-22 | 27.78 (-0.27) | 20.4 (+0.49) | 6.62 (+0.01) | -4642 | 44.76 | 5626 | 54.24 | 164 | 1.58 | 10372 | 78.7 | 76.8 | 78.9 | 76.0 |
| 2024-04-19 | 28.05 (-0.23) | 19.91 (+0.32) | 6.61 (+0.05) | -4080 | 30.94 | 5490 | 41.64 | 820 | 6.22 | 13185 | 77.3 | 76.9 | 78.6 | 75.1 |
| 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 | |||
| 2024-04-18 | 28.28 (-0.16) | 19.59 (+0.19) | 6.56 (+0.03) | -2895 | 41.45 | 2986 | 42.75 | 406 | 5.81 | 6984 | 76.9 | 76.2 | 78.1 | 76.2 |
| 2024-04-17 | 28.44 (-0.14) | 19.4 (+0.07) | 6.53 (+0.04) | -1915 | 32.24 | 1173 | 19.75 | 800 | 13.47 | 5940 | 77.0 | 75.7 | 77.0 | 75.0 |
| 2024-04-16 | 28.58 (-0.11) | 19.33 (+0.11) | 6.49 (+0.06) | -1731 | 21.97 | 1911 | 24.25 | 1002 | 12.72 | 7879 | 75.8 | 76.0 | 76.9 | 75.0 |
| 2024-04-15 | 28.69 (-0.06) | 19.22 (+0.11) | 6.43 (+0.03) | -1610 | 27.71 | 1880 | 32.36 | 478 | 8.23 | 5810 | 76.4 | 76.2 | 77.2 | 76.0 |
| 2024-04-12 | 28.75 (-0.03) | 19.11 (+0.03) | 6.4 (0.0) | -1480 | 31.81 | 356 | 7.65 | 8 | 0.17 | 4653 | 76.2 | 75.8 | 76.5 | 74.3 |
| 2024-04-11 | 28.78 (-0.07) | 19.08 (+0.03) | 6.4 (+0.01) | -971 | 27.59 | 580 | 16.48 | 34 | 0.97 | 3520 | 76.5 | 76.7 | 77.0 | 76.0 |
| 2024-04-10 | 28.85 (-0.01) | 19.05 (-0.01) | 6.39 (-0.01) | -539 | 15.68 | -172 | 5.0 | -88 | 2.56 | 3437 | 76.8 | 76.5 | 76.9 | 75.5 |
| 2024-04-09 | 28.86 (-0.01) | 19.06 (+0.01) | 6.4 (-0.01) | 278 | 8.3 | 228 | 6.8 | -109 | 3.25 | 3351 | 76.9 | 75.8 | 77.3 | 75.8 |
| 2024-04-08 | 28.87 (-0.04) | 19.05 (+0.06) | 6.41 (+0.01) | -1356 | 27.87 | 967 | 19.87 | 59 | 1.21 | 4866 | 76.3 | 75.9 | 76.9 | 75.1 |
| 2024-04-03 | 28.91 (-0.25) | 18.99 (+0.02) | 6.4 (0.0) | -903 | 26.52 | 278 | 8.16 | -31 | 0.91 | 3405 | 76.1 | 77.0 | 77.1 | 75.6 |
| 2024-04-02 | 29.16 (-0.03) | 18.97 (+0.1) | 6.4 (-0.01) | -563 | 11.58 | 1659 | 34.11 | -40 | 0.82 | 4863 | 77.0 | 76.2 | 77.4 | 76.2 |
| 2024-04-01 | 29.19 (-0.05) | 18.87 (+0.01) | 6.41 (+0.01) | -1207 | 25.6 | 195 | 4.14 | 119 | 2.52 | 4715 | 75.9 | 77.7 | 78.5 | 75.4 |
| 2024-03-29 | 29.24 (+0.12) | 18.86 (-0.05) | 6.4 (-0.03) | 1395 | 26.81 | -910 | 17.49 | -472 | 9.07 | 5203 | 78.9 | 78.0 | 78.9 | 77.3 |
| 2024-03-28 | 29.12 (0.0) | 18.91 (+0.01) | 6.43 (0.0) | -99 | 3.45 | 268 | 9.33 | -75 | 2.61 | 2871 | 78.4 | 78.5 | 79.2 | 77.8 |
| 2024-03-27 | 29.12 (+0.01) | 18.9 (+0.07) | 6.43 (-0.01) | -27 | 0.94 | 1117 | 38.78 | -140 | 4.86 | 2880 | 78.5 | 77.8 | 78.6 | 77.8 |
| 2024-03-26 | 29.11 (-0.11) | 18.83 (+0.1) | 6.44 (0.0) | -1275 | 25.2 | 1789 | 35.36 | 55 | 1.09 | 5059 | 78.4 | 77.6 | 78.4 | 76.7 |
| 2024-03-25 | 29.22 (-0.03) | 18.73 (+0.04) | 6.44 (+0.01) | -488 | 17.6 | 687 | 24.78 | 110 | 3.97 | 2772 | 78.1 | 77.6 | 78.4 | 77.5 |
| 2024-03-22 | 29.25 (-0.08) | 18.69 (+0.03) | 6.43 (-0.01) | -865 | 20.6 | 450 | 10.71 | -163 | 3.88 | 4200 | 78.4 | 78.0 | 78.8 | 77.1 |
| 2024-03-21 | 29.33 (-0.01) | 18.66 (+0.09) | 6.44 (0.0) | -1526 | 18.42 | 1499 | 18.09 | -44 | 0.53 | 8286 | 78.5 | 78.6 | 78.7 | 76.8 |
| 2024-03-20 | 29.34 (-0.25) | 18.57 (+0.09) | 6.44 (-0.01) | -2017 | 30.72 | 1373 | 20.91 | -146 | 2.22 | 6565 | 78.2 | 79.0 | 79.0 | 77.6 |
| 2024-03-19 | 29.59 (-0.19) | 18.48 (+0.25) | 6.45 (-0.04) | -3654 | 40.56 | 4316 | 47.91 | -667 | 7.4 | 9009 | 79.0 | 79.5 | 80.4 | 78.4 |
| 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 | |||
| 2024-03-18 | 29.78 (-0.25) | 18.23 (+0.33) | 6.49 (-0.01) | -5168 | 55.29 | 5369 | 57.44 | -77 | 0.82 | 9347 | 80.1 | 80.2 | 81.0 | 77.7 |
| 2024-03-15 | 30.03 (+0.2) | 17.9 (+0.11) | 6.5 (0.0) | 3451 | 28.68 | 1893 | 15.73 | -68 | 0.57 | 12034 | 79.5 | 76.9 | 80.0 | 76.5 |
| 2024-03-14 | 29.83 (-0.01) | 17.79 (+0.04) | 6.5 (0.0) | -910 | 12.06 | 783 | 10.38 | 16 | 0.21 | 7545 | 76.9 | 79.4 | 80.1 | 76.5 |
| 2024-03-13 | 29.84 (+0.06) | 17.75 (+0.13) | 6.5 (+0.04) | 768 | 9.29 | 2104 | 25.44 | 677 | 8.19 | 8270 | 78.1 | 75.0 | 79.2 | 75.0 |
| 2024-03-12 | 29.78 (0.0) | 17.62 (+0.11) | 6.46 (0.0) | -432 | 8.16 | 1868 | 35.3 | 23 | 0.43 | 5292 | 75.3 | 74.1 | 75.7 | 74.1 |
| 2024-03-11 | 29.78 (+0.04) | 17.51 (0.0) | 6.46 (-0.01) | 563 | 21.36 | -90 | 3.41 | -226 | 8.57 | 2636 | 74.0 | 74.7 | 75.0 | 73.5 |
| 2024-03-08 | 29.74 (+0.03) | 17.51 (-0.04) | 6.47 (-0.02) | 522 | 16.11 | -550 | 16.97 | -219 | 6.76 | 3241 | 74.7 | 75.8 | 76.2 | 74.5 |
| 2024-03-07 | 29.71 (+0.09) | 17.55 (+0.03) | 6.49 (-0.01) | 1843 | 43.65 | 408 | 9.66 | -198 | 4.69 | 4222 | 76.0 | 75.5 | 76.3 | 75.4 |
| 2024-03-06 | 29.62 (+0.13) | 17.52 (0.0) | 6.5 (-0.01) | 2063 | 50.46 | 78 | 1.91 | -143 | 3.5 | 4088 | 76.0 | 75.5 | 76.3 | 75.2 |
| 2024-03-05 | 29.49 (+0.06) | 17.52 (+0.04) | 6.51 (-0.01) | 588 | 13.23 | 507 | 11.4 | -215 | 4.84 | 4446 | 75.5 | 75.9 | 76.2 | 74.6 |
| 2024-03-04 | 29.43 (-0.01) | 17.48 (+0.03) | 6.52 (-0.01) | -38 | 1.32 | 608 | 21.07 | -242 | 8.39 | 2885 | 76.5 | 76.6 | 77.1 | 75.9 |
| 2024-03-01 | 29.44 (-0.03) | 17.45 (-0.01) | 6.53 (0.0) | -372 | 17.64 | -62 | 2.94 | -1 | 0.05 | 2109 | 76.7 | 76.8 | 77.4 | 76.2 |
| 2024-02-29 | 29.47 (+0.12) | 17.46 (+0.01) | 6.53 (-0.01) | 1322 | 19.36 | 100 | 1.46 | -144 | 2.11 | 6827 | 77.8 | 76.6 | 77.8 | 76.0 |
| 2024-02-27 | 29.35 (+0.12) | 17.45 (0.0) | 6.54 (0.0) | 1390 | 29.96 | -95 | 2.05 | -30 | 0.65 | 4639 | 76.3 | 76.2 | 77.1 | 76.0 |
| 2024-02-26 | 29.23 (+0.09) | 17.45 (0.0) | 6.54 (+0.01) | 1314 | 40.0 | -52 | 1.58 | 133 | 4.05 | 3285 | 76.0 | 75.8 | 76.4 | 75.6 |
| 2024-02-23 | 29.14 (+0.05) | 17.45 (-0.02) | 6.53 (-0.01) | 1299 | 50.37 | -189 | 7.33 | -61 | 2.37 | 2579 | 76.1 | 76.3 | 76.5 | 75.8 |
| 2024-02-22 | 29.09 (+0.11) | 17.47 (+0.04) | 6.54 (-0.01) | 1928 | 43.15 | 551 | 12.33 | -168 | 3.76 | 4468 | 76.3 | 76.0 | 76.4 | 75.3 |
| 2024-02-21 | 28.98 (+0.04) | 17.43 (+0.04) | 6.55 (+0.01) | 668 | 20.29 | 733 | 22.27 | 163 | 4.95 | 3292 | 75.9 | 75.8 | 75.9 | 75.5 |
| 2024-02-20 | 28.94 (+0.14) | 17.39 (0.0) | 6.54 (-0.01) | 2108 | 54.55 | -71 | 1.84 | -185 | 4.79 | 3864 | 75.5 | 74.7 | 76.0 | 74.4 |
| 2024-02-19 | 28.8 (-0.04) | 17.39 (+0.05) | 6.55 (+0.01) | -562 | 21.33 | 917 | 34.8 | 106 | 4.02 | 2635 | 74.7 | 74.7 | 74.8 | 73.7 |
| 2024-02-16 | 28.84 (+0.04) | 17.34 (0.0) | 6.54 (-0.02) | 1031 | 20.22 | 25 | 0.49 | -212 | 4.16 | 5098 | 74.1 | 73.8 | 75.8 | 73.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 28.8 (+0.16) | 17.34 (0.0) | 6.56 (-0.01) | 2306 | 50.6 | 72 | 1.58 | -209 | 4.59 | 4557 | 73.0 | 72.2 | 73.0 | 71.9 |
| 2024-02-05 | 28.64 (-0.04) | 17.34 (+0.02) | 6.57 (0.0) | -444 | 17.34 | 322 | 12.58 | 44 | 1.72 | 2560 | 71.5 | 71.0 | 72.2 | 71.0 |
| 2024-02-02 | 28.68 (-0.03) | 17.32 (+0.03) | 6.57 (-0.01) | -824 | 34.93 | 425 | 18.02 | -133 | 5.64 | 2359 | 72.3 | 73.0 | 73.0 | 72.0 |
| 2024-02-01 | 28.71 (+0.04) | 17.29 (+0.05) | 6.58 (0.0) | 603 | 16.13 | 851 | 22.77 | 7 | 0.19 | 3738 | 72.7 | 72.1 | 72.7 | 71.7 |
| 2024-01-31 | 28.67 (+0.07) | 17.24 (-0.01) | 6.58 (-0.01) | 1044 | 49.06 | -170 | 7.99 | -321 | 15.08 | 2128 | 72.0 | 71.9 | 72.1 | 71.3 |
| 2024-01-30 | 28.6 (+0.05) | 17.25 (-0.01) | 6.59 (-0.02) | 783 | 29.9 | -198 | 7.56 | -331 | 12.64 | 2619 | 71.8 | 72.7 | 72.7 | 71.2 |
| 2024-01-29 | 28.55 (+0.02) | 17.26 (0.0) | 6.61 (-0.01) | 288 | 27.32 | -5 | 0.47 | -44 | 4.17 | 1054 | 72.7 | 72.3 | 72.8 | 72.0 |
| 2024-01-26 | 28.53 (+0.05) | 17.26 (0.0) | 6.62 (-0.02) | 978 | 43.1 | 71 | 3.13 | -473 | 20.85 | 2269 | 72.7 | 72.5 | 73.1 | 72.3 |
| 2024-01-25 | 28.48 (-0.04) | 17.26 (+0.01) | 6.64 (-0.01) | 77 | 6.02 | -2 | 0.16 | -59 | 4.61 | 1280 | 72.7 | 72.9 | 72.9 | 72.3 |
| 2024-01-24 | 28.52 (+0.09) | 17.25 (-0.01) | 6.65 (0.0) | 1756 | 55.43 | -18 | 0.57 | 6 | 0.19 | 3168 | 72.6 | 71.9 | 72.9 | 71.6 |
| 2024-01-23 | 28.43 (-0.02) | 17.26 (0.0) | 6.65 (0.0) | 14 | 0.63 | -9 | 0.41 | 4 | 0.18 | 2217 | 71.6 | 71.8 | 72.2 | 71.1 |
| 2024-01-22 | 28.45 (+0.15) | 17.26 (+0.31) | 6.65 (0.0) | 2407 | 64.93 | -100 | 2.7 | 3 | 0.08 | 3707 | 71.8 | 70.1 | 71.8 | 70.1 |
| 2024-01-19 | 28.3 (+0.01) | 16.95 (+0.04) | 6.65 (0.0) | 307 | 13.94 | 660 | 29.97 | 10 | 0.45 | 2202 | 70.1 | 68.5 | 70.1 | 68.4 |
| 2024-01-18 | 28.29 (-0.09) | 16.91 (+0.07) | 6.65 (+0.01) | -1549 | 44.87 | 1086 | 31.46 | 56 | 1.62 | 3452 | 69.0 | 69.5 | 69.8 | 69.0 |
| 2024-01-17 | 28.38 (-0.08) | 16.84 (+0.09) | 6.64 (+0.06) | -1708 | 24.0 | 1596 | 22.42 | 1054 | 14.81 | 7118 | 69.9 | 69.9 | 70.5 | 69.4 |
| 2024-01-16 | 28.46 (-0.09) | 16.75 (+0.09) | 6.58 (+0.07) | -1600 | 31.92 | 1458 | 29.09 | 1260 | 25.14 | 5012 | 70.3 | 69.3 | 70.3 | 68.9 |
| 2024-01-15 | 28.55 (+0.02) | 16.66 (+0.07) | 6.51 (+0.03) | 279 | 6.57 | 1291 | 30.42 | 478 | 11.26 | 4244 | 69.9 | 70.0 | 70.2 | 69.5 |
| 2024-01-12 | 28.53 (+0.03) | 16.59 (+0.07) | 6.48 (+0.02) | 720 | 20.23 | 1052 | 29.56 | 298 | 8.37 | 3559 | 69.6 | 69.0 | 69.6 | 68.9 |
| 2024-01-11 | 28.5 (-0.01) | 16.52 (+0.04) | 6.46 (+0.01) | 186 | 8.24 | 681 | 30.16 | 179 | 7.93 | 2258 | 69.0 | 69.3 | 69.3 | 68.7 |
| 2024-01-10 | 28.51 (-0.01) | 16.48 (0.0) | 6.45 (+0.02) | 214 | 12.57 | 10 | 0.59 | 250 | 14.69 | 1702 | 68.8 | 69.9 | 69.9 | 68.8 |
| 2024-01-09 | 28.52 (+0.04) | 16.48 (+0.06) | 6.43 (+0.01) | 329 | 11.72 | 1011 | 36.03 | 125 | 4.45 | 2806 | 69.0 | 69.9 | 69.9 | 68.9 |
| 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 | |||
| 2024-01-08 | 28.48 (-0.02) | 16.42 (+0.07) | 6.42 (+0.02) | -138 | 4.73 | 1085 | 37.21 | 325 | 11.15 | 2916 | 69.7 | 70.2 | 70.4 | 69.3 |
| 2024-01-05 | 28.5 (-0.03) | 16.35 (+0.1) | 6.4 (-0.01) | -543 | 17.4 | 1726 | 55.32 | -64 | 2.05 | 3120 | 70.2 | 70.5 | 70.6 | 69.9 |
| 2024-01-04 | 28.53 (+0.02) | 16.25 (+0.09) | 6.41 (+0.01) | 213 | 5.67 | 1573 | 41.88 | 171 | 4.55 | 3756 | 70.6 | 70.0 | 70.6 | 69.6 |
| 2024-01-03 | 28.51 (-0.1) | 16.16 (+0.15) | 6.4 (+0.03) | -1349 | 27.3 | 2337 | 47.3 | 461 | 9.33 | 4941 | 70.1 | 69.8 | 70.5 | 69.1 |
| 2024-01-02 | 28.61 (+0.01) | 16.01 (-0.03) | 6.37 (+0.01) | 417 | 20.13 | -421 | 20.32 | 138 | 6.66 | 2072 | 70.1 | 70.4 | 70.6 | 70.1 |
| 2023-12-29 | 28.6 (+0.02) | 16.04 (-0.03) | 6.36 (-0.02) | 567 | 27.63 | -434 | 21.15 | -234 | 11.4 | 2052 | 70.2 | 70.5 | 70.8 | 70.2 |
| 2023-12-28 | 28.58 (+0.09) | 16.07 (-0.03) | 6.38 (0.0) | 1382 | 46.83 | -452 | 15.32 | 46 | 1.56 | 2951 | 70.5 | 70.3 | 70.9 | 70.1 |
| 2023-12-27 | 28.49 (-0.01) | 16.1 (+0.08) | 6.38 (-0.02) | -242 | 6.13 | 1298 | 32.86 | -446 | 11.29 | 3950 | 70.3 | 70.2 | 70.5 | 69.9 |
| 2023-12-26 | 28.5 (-0.04) | 16.02 (+0.14) | 6.4 (-0.02) | -762 | 20.98 | 2248 | 61.89 | -334 | 9.2 | 3632 | 70.2 | 69.8 | 70.2 | 69.3 |
| 2023-12-25 | 28.54 (-0.03) | 15.88 (+0.13) | 6.42 (-0.01) | -627 | 19.3 | 2228 | 68.6 | -167 | 5.14 | 3248 | 69.8 | 68.9 | 69.8 | 68.6 |
| 2023-12-22 | 28.57 (-0.11) | 15.75 (+0.14) | 6.43 (-0.01) | -2335 | 53.01 | 2416 | 54.85 | -83 | 1.88 | 4405 | 69.1 | 68.1 | 69.1 | 68.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 31.04 (-0.82) | 14.92 (+0.72) | 7.85 (+0.09) | -14855 | 40.17 | 11875 | 32.11 | 1473 | 3.98 | 36983 | 70.9 | 73.6 | 73.7 | 70.5 |
| 2024-12-13 | 31.86 (+0.01) | 14.2 (-0.06) | 7.76 (+0.07) | 687 | 5.32 | -1064 | 8.23 | 1163 | 9.0 | 12925 | 73.2 | 75.0 | 75.7 | 72.9 |
| 2024-12-06 | 31.85 (+0.31) | 14.26 (-0.29) | 7.69 (+0.01) | 5290 | 20.17 | -4782 | 18.24 | 206 | 0.79 | 26222 | 74.6 | 75.6 | 76.5 | 72.2 |
| 2024-11-29 | 31.54 (0.0) | 14.55 (+0.05) | 7.68 (+0.09) | -642 | 2.7 | 889 | 3.74 | 1624 | 6.83 | 23774 | 75.6 | 76.4 | 76.5 | 73.9 |
| 2024-11-22 | 31.54 (-2.09) | 14.5 (+2.49) | 7.59 (+0.06) | -35377 | 48.59 | 41472 | 56.97 | 868 | 1.19 | 72800 | 75.9 | 74.1 | 77.2 | 73.2 |
| 2024-11-15 | 33.63 (+0.17) | 12.01 (+0.06) | 7.53 (+0.08) | 2972 | 13.03 | 1117 | 4.9 | 1376 | 6.03 | 22810 | 74.0 | 71.5 | 74.7 | 71.0 |
| 2024-11-08 | 33.46 (-0.22) | 11.95 (+0.02) | 7.45 (+0.01) | -3092 | 20.2 | 224 | 1.46 | 120 | 0.78 | 15309 | 71.5 | 71.6 | 73.6 | 70.5 |
| 2024-11-01 | 33.68 (-0.2) | 11.93 (+0.08) | 7.44 (+0.07) | -3669 | 33.23 | 1358 | 12.3 | 1263 | 11.44 | 11042 | 71.4 | 72.6 | 72.9 | 70.0 |
| 2024-10-25 | 33.88 (-0.13) | 11.85 (+0.8) | 7.37 (+0.05) | -2320 | 23.16 | 389 | 3.88 | 791 | 7.89 | 10019 | 72.6 | 73.6 | 73.6 | 72.0 |
| 2024-10-18 | 34.01 (+0.11) | 11.05 (-0.03) | 7.32 (+0.11) | 2125 | 13.58 | -347 | 2.22 | 1829 | 11.69 | 15647 | 73.2 | 73.9 | 74.0 | 72.4 |
| 2024-10-11 | 33.9 (-0.08) | 11.08 (+0.06) | 7.21 (+0.06) | -1207 | 9.14 | 960 | 7.27 | 1052 | 7.97 | 13207 | 73.7 | 72.2 | 74.0 | 71.7 |
| 2024-10-04 | 33.98 (+0.06) | 11.02 (-0.34) | 7.15 (+0.07) | 1272 | 6.97 | -5662 | 31.04 | 1159 | 6.35 | 18240 | 71.7 | 74.0 | 74.5 | 70.5 |
| 2024-09-27 | 33.92 (+0.84) | 11.36 (-1.28) | 7.08 (+0.03) | 14167 | 35.34 | -21360 | 53.29 | 419 | 1.05 | 40083 | 73.0 | 73.5 | 74.8 | 71.6 |
| 2024-09-20 | 33.08 (+0.22) | 12.64 (-0.22) | 7.05 (+0.03) | 3744 | 13.71 | -3768 | 13.8 | 507 | 1.86 | 27304 | 72.7 | 70.4 | 73.5 | 69.2 |
| 2024-09-13 | 32.86 (-0.52) | 12.86 (+0.13) | 7.02 (+0.04) | -8328 | 44.77 | 2181 | 11.73 | 667 | 3.59 | 18600 | 70.1 | 70.2 | 72.2 | 69.0 |
| 2024-09-06 | 33.38 (-0.32) | 12.73 (+0.16) | 6.98 (+0.03) | -5368 | 30.88 | 2797 | 16.09 | 498 | 2.86 | 17384 | 72.2 | 72.2 | 73.3 | 69.9 |
| 2024-08-30 | 33.7 (-0.17) | 12.57 (+0.11) | 6.95 (+0.01) | -2735 | 18.93 | 1779 | 12.31 | 182 | 1.26 | 14449 | 72.1 | 70.8 | 72.1 | 69.5 |
| 2024-08-23 | 33.87 (-0.25) | 12.46 (+0.1) | 6.94 (0.0) | -4171 | 29.06 | 1565 | 10.9 | 96 | 0.67 | 14353 | 70.0 | 71.5 | 72.5 | 69.7 |
| 2024-08-16 | 34.12 (-0.12) | 12.36 (+0.03) | 6.94 (+0.03) | -1960 | 16.93 | 546 | 4.72 | 404 | 3.49 | 11577 | 71.2 | 70.7 | 72.5 | 70.6 |
| 2024-08-09 | 34.24 (-0.33) | 12.33 (+0.26) | 6.91 (-0.04) | -5198 | 21.42 | 4340 | 17.89 | -692 | 2.85 | 24264 | 70.5 | 70.1 | 71.3 | 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 | |||
| 2024-08-02 | 34.57 (-0.26) | 12.07 (+0.28) | 6.95 (+0.05) | -4021 | 19.65 | 4712 | 23.03 | 909 | 4.44 | 20460 | 72.1 | 72.7 | 72.9 | 70.3 |
| 2024-07-26 | 34.83 (-0.05) | 11.79 (+0.37) | 6.9 (+0.06) | -521 | 2.74 | 3093 | 16.28 | 925 | 4.87 | 19003 | 72.3 | 73.4 | 73.9 | 71.6 |
| 2024-07-19 | 34.88 (+0.3) | 11.42 (-0.34) | 6.84 (+0.12) | 5678 | 17.47 | -5648 | 17.38 | 2046 | 6.3 | 32494 | 73.4 | 74.1 | 74.8 | 72.9 |
| 2024-07-12 | 34.58 (+0.16) | 11.76 (-0.05) | 6.72 (+0.04) | 2485 | 8.65 | -945 | 3.29 | 684 | 2.38 | 28712 | 73.7 | 71.9 | 73.9 | 71.5 |
| 2024-07-05 | 34.42 (+0.4) | 11.81 (-1.42) | 6.68 (+0.05) | 9197 | 17.3 | -23610 | 44.4 | 821 | 1.54 | 53175 | 72.0 | 73.1 | 74.2 | 71.5 |
| 2024-06-28 | 34.02 (+0.36) | 13.23 (-0.27) | 6.63 (-0.19) | 5555 | 8.39 | -4509 | 6.81 | -3066 | 4.63 | 66242 | 73.1 | 80.0 | 80.0 | 72.2 |
| 2024-06-21 | 33.66 (-0.29) | 13.5 (+0.16) | 6.82 (+0.01) | -2341 | 6.86 | 2649 | 7.76 | 0 | 0.0 | 34135 | 84.3 | 83.0 | 87.2 | 82.1 |
| 2024-06-14 | 33.95 (-0.23) | 13.34 (+0.04) | 6.81 (+0.02) | -1817 | 11.51 | 604 | 3.83 | 323 | 2.05 | 15786 | 82.8 | 82.2 | 84.3 | 82.2 |
| 2024-06-07 | 34.18 (+1.82) | 13.3 (-2.63) | 6.79 (+0.09) | 33623 | 39.1 | -43872 | 51.01 | 1610 | 1.87 | 86002 | 82.6 | 84.2 | 85.0 | 81.1 |
| 2024-05-31 | 32.36 (+3.81) | 15.93 (-4.64) | 6.7 (+0.11) | 67313 | 41.83 | -77376 | 48.09 | 1884 | 1.17 | 160914 | 84.4 | 83.4 | 90.2 | 81.5 |
| 2024-05-24 | 28.55 (+0.67) | 20.57 (-0.69) | 6.59 (-0.06) | 7866 | 15.49 | -11445 | 22.54 | -1115 | 2.2 | 50769 | 83.4 | 84.4 | 85.0 | 80.7 |
| 2024-05-17 | 27.88 (+0.02) | 21.26 (+0.12) | 6.65 (+0.05) | -2527 | 7.71 | 1997 | 6.09 | 949 | 2.89 | 32783 | 85.1 | 85.9 | 88.7 | 84.3 |
| 2024-05-10 | 27.86 (+0.48) | 21.14 (+0.25) | 6.6 (0.0) | 1340 | 5.51 | 3999 | 16.46 | -26 | 0.11 | 24301 | 85.9 | 81.0 | 86.5 | 79.8 |
| 2024-05-03 | 27.38 (0.0) | 20.89 (+0.08) | 6.6 (-0.01) | 4370 | 23.07 | 1499 | 7.91 | -254 | 1.34 | 18946 | 80.2 | 76.0 | 82.0 | 76.0 |
| 2024-04-26 | 27.38 (-0.67) | 20.81 (+0.9) | 6.61 (0.0) | -14089 | 43.37 | 12419 | 38.23 | 79 | 0.24 | 32482 | 76.5 | 76.8 | 79.5 | 75.6 |
| 2024-04-19 | 28.05 (-0.7) | 19.91 (+0.8) | 6.61 (+0.21) | -12231 | 30.73 | 13440 | 33.77 | 3506 | 8.81 | 39801 | 77.3 | 76.2 | 78.6 | 75.0 |
| 2024-04-12 | 28.75 (-0.16) | 19.11 (+0.12) | 6.4 (0.0) | -4068 | 20.51 | 1959 | 9.88 | -96 | 0.48 | 19830 | 76.2 | 75.9 | 77.3 | 74.3 |
| 2024-04-03 | 28.91 (-0.33) | 18.99 (+0.13) | 6.4 (0.0) | -2673 | 20.59 | 2132 | 16.42 | 48 | 0.37 | 12984 | 76.1 | 77.7 | 78.5 | 75.4 |
| 2024-03-29 | 29.24 (-0.01) | 18.86 (+0.17) | 6.4 (-0.03) | -494 | 2.63 | 2951 | 15.71 | -522 | 2.78 | 18786 | 78.9 | 77.6 | 79.2 | 76.7 |
| 2024-03-22 | 29.25 (-0.78) | 18.69 (+0.79) | 6.43 (-0.07) | -13230 | 35.37 | 13007 | 34.77 | -1097 | 2.93 | 37409 | 78.4 | 80.2 | 81.0 | 76.8 |
| 2024-03-15 | 30.03 (+0.29) | 17.9 (+0.39) | 6.5 (+0.03) | 3440 | 9.61 | 6558 | 18.33 | 422 | 1.18 | 35778 | 79.5 | 74.7 | 80.1 | 73.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 29.74 (+0.3) | 17.51 (+0.06) | 6.47 (-0.06) | 4978 | 26.36 | 1051 | 5.57 | -1017 | 5.39 | 18883 | 74.7 | 76.6 | 77.1 | 74.5 |
| 2024-03-01 | 29.44 (+0.3) | 17.45 (0.0) | 6.53 (0.0) | 3654 | 21.67 | -109 | 0.65 | -42 | 0.25 | 16862 | 76.7 | 75.8 | 77.8 | 75.6 |
| 2024-02-23 | 29.14 (+0.3) | 17.45 (+0.11) | 6.53 (-0.01) | 5441 | 32.31 | 1941 | 11.53 | -145 | 0.86 | 16840 | 76.1 | 74.7 | 76.5 | 73.7 |
| 2024-02-16 | 28.84 (+0.2) | 17.34 (0.0) | 6.54 (-0.03) | 3337 | 34.56 | 97 | 1.0 | -421 | 4.36 | 9655 | 74.1 | 72.2 | 75.8 | 71.9 |
| 2024-02-05 | 28.64 (-0.04) | 17.34 (+0.02) | 6.57 (0.0) | -444 | 17.34 | 322 | 12.58 | 44 | 1.72 | 2560 | 71.5 | 71.0 | 72.2 | 71.0 |
| 2024-02-02 | 28.68 (+0.15) | 17.32 (+0.06) | 6.57 (-0.05) | 1894 | 15.92 | 903 | 7.59 | -822 | 6.91 | 11900 | 72.3 | 72.3 | 73.0 | 71.2 |
| 2024-01-26 | 28.53 (+0.23) | 17.26 (+0.31) | 6.62 (-0.03) | 5232 | 41.38 | -58 | 0.46 | -519 | 4.11 | 12643 | 72.7 | 70.1 | 73.1 | 70.1 |
| 2024-01-19 | 28.3 (-0.23) | 16.95 (+0.36) | 6.65 (+0.17) | -4271 | 19.39 | 6091 | 27.65 | 2858 | 12.97 | 22030 | 70.1 | 70.0 | 70.5 | 68.4 |
| 2024-01-12 | 28.53 (+0.03) | 16.59 (+0.24) | 6.48 (+0.08) | 1311 | 9.9 | 3839 | 28.99 | 1177 | 8.89 | 13243 | 69.6 | 70.2 | 70.4 | 68.7 |
| 2024-01-05 | 28.5 (-0.1) | 16.35 (+0.31) | 6.4 (+0.04) | -1262 | 9.09 | 5215 | 37.55 | 706 | 5.08 | 13889 | 70.2 | 70.4 | 70.6 | 69.1 |
| 2023-12-29 | 28.6 (+0.03) | 16.04 (+0.29) | 6.36 (-0.07) | 318 | 2.01 | 4888 | 30.87 | -1135 | 7.17 | 15834 | 70.2 | 68.9 | 70.9 | 68.6 |
| 2023-12-22 | 28.57 (-0.61) | 15.75 (+0.78) | 6.43 (-0.03) | -12100 | 54.21 | 12887 | 57.74 | -509 | 2.28 | 22319 | 69.1 | 68.0 | 69.1 | 67.5 |
| 2023-12-15 | 29.18 (+0.01) | 14.97 (+0.17) | 6.46 (-0.03) | -128 | 0.75 | 2894 | 16.88 | -483 | 2.82 | 17142 | 68.4 | 68.4 | 69.7 | 68.0 |
| 2023-12-08 | 29.17 (-0.22) | 14.8 (+0.11) | 6.49 (0.0) | -2108 | 19.48 | 1845 | 17.05 | -50 | 0.46 | 10824 | 67.7 | 68.2 | 68.9 | 66.3 |
| 2023-12-01 | 29.39 (-0.18) | 14.69 (+0.39) | 6.49 (-0.01) | -4299 | 17.12 | 6472 | 25.78 | -106 | 0.42 | 25109 | 68.2 | 68.2 | 69.8 | 67.9 |
| 2023-11-24 | 29.57 (+0.04) | 14.3 (+0.26) | 6.5 (-0.02) | -237 | 1.03 | 4402 | 19.18 | -359 | 1.56 | 22950 | 68.1 | 67.1 | 69.1 | 66.1 |
| 2023-11-17 | 29.53 (+0.21) | 14.04 (+0.02) | 6.52 (-0.04) | 4096 | 20.94 | 413 | 2.11 | -648 | 3.31 | 19562 | 67.1 | 68.9 | 68.9 | 64.9 |
| 2023-11-10 | 29.32 (+0.18) | 14.02 (+0.07) | 6.56 (0.0) | 3448 | 31.58 | 1027 | 9.41 | 13 | 0.12 | 10919 | 68.9 | 69.4 | 69.7 | 68.0 |
| 2023-11-03 | 29.14 (-0.11) | 13.95 (+0.32) | 6.56 (+0.03) | -1842 | 12.42 | 5448 | 36.75 | 479 | 3.23 | 14825 | 68.9 | 67.5 | 69.2 | 67.1 |
| 2023-10-27 | 29.25 (+0.09) | 13.63 (-0.09) | 6.53 (+0.04) | 2150 | 14.08 | 3003 | 19.66 | 714 | 4.67 | 15273 | 67.2 | 67.0 | 67.9 | 65.7 |
| 2023-10-20 | 29.16 (-0.13) | 13.72 (+0.2) | 6.49 (+0.26) | -1471 | 6.98 | 3317 | 15.73 | 4210 | 19.97 | 21081 | 67.0 | 68.4 | 68.7 | 66.0 |
| 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 | |||
| 2023-10-13 | 29.29 (+0.19) | 13.52 (+0.03) | 6.23 (+0.06) | 3037 | 21.63 | 514 | 3.66 | 1115 | 7.94 | 14041 | 68.0 | 65.9 | 68.0 | 65.6 |
| 2023-10-06 | 29.1 (+0.03) | 13.49 (+0.15) | 6.17 (+0.06) | 201 | 1.7 | 2388 | 20.21 | 908 | 7.69 | 11815 | 65.0 | 64.1 | 65.0 | 62.4 |
| 2023-09-28 | 29.07 (+0.13) | 13.34 (+0.13) | 6.11 (0.0) | 518 | 5.32 | 2180 | 22.39 | 12 | 0.12 | 9737 | 64.1 | 63.5 | 64.3 | 62.9 |
| 2023-09-22 | 28.94 (+0.05) | 13.21 (+0.19) | 6.11 (-0.01) | 842 | 5.65 | 3175 | 21.29 | -100 | 0.67 | 14911 | 63.7 | 63.7 | 64.6 | 62.4 |
| 2023-09-15 | 28.89 (-0.04) | 13.02 (+0.33) | 6.12 (-0.01) | 779 | 4.41 | 5520 | 31.28 | -158 | 0.9 | 17647 | 64.4 | 62.3 | 64.4 | 61.7 |
| 2023-09-08 | 28.93 (-0.03) | 12.69 (+0.37) | 6.13 (-0.01) | -494 | 2.93 | 6278 | 37.19 | -147 | 0.87 | 16880 | 62.3 | 61.0 | 63.2 | 60.6 |
| 2023-09-01 | 28.96 (-0.03) | 12.32 (+0.14) | 6.14 (+0.02) | -379 | 2.82 | 2273 | 16.91 | 226 | 1.68 | 13438 | 61.0 | 59.5 | 61.4 | 59.5 |
| 2023-08-25 | 28.99 (-0.02) | 12.18 (+0.11) | 6.12 (-0.03) | -816 | 6.88 | 1758 | 14.81 | -507 | 4.27 | 11868 | 59.5 | 60.0 | 60.2 | 58.5 |
| 2023-08-18 | 29.01 (+0.02) | 12.07 (+0.16) | 6.15 (0.0) | 295 | 2.31 | 2729 | 21.41 | 59 | 0.46 | 12748 | 59.7 | 58.8 | 59.8 | 57.7 |
| 2023-08-11 | 28.99 (-0.05) | 11.91 (+0.15) | 6.15 (-0.03) | -1054 | 10.76 | 2587 | 26.41 | -410 | 4.19 | 9794 | 58.8 | 57.9 | 59.5 | 57.9 |
| 2023-08-04 | 29.04 (-0.19) | 11.76 (+0.12) | 6.18 (-0.04) | -3351 | 25.75 | 1866 | 14.34 | -800 | 6.15 | 13014 | 58.1 | 59.2 | 59.5 | 57.8 |
| 2023-07-28 | 29.23 (+0.08) | 11.64 (-0.19) | 6.22 (-0.36) | 2198 | 10.9 | -3123 | 15.49 | -5987 | 29.7 | 20156 | 59.2 | 58.5 | 59.3 | 57.4 |
| 2023-07-21 | 29.15 (+0.86) | 11.83 (-0.72) | 6.58 (-0.2) | 15379 | 47.92 | -11947 | 37.23 | -3210 | 10.0 | 32092 | 58.7 | 58.4 | 60.2 | 58.1 |
| 2023-07-14 | 28.29 (+0.25) | 12.55 (-0.07) | 6.78 (-0.13) | 3354 | 22.72 | -1279 | 8.66 | -2302 | 15.59 | 14762 | 58.4 | 55.8 | 59.4 | 55.8 |
| 2023-07-07 | 28.04 (-0.28) | 12.62 (-0.2) | 6.91 (-0.15) | -3294 | 17.82 | 373 | 2.02 | -2508 | 13.57 | 18483 | 55.8 | 58.0 | 59.0 | 55.6 |
| 2023-06-30 | 28.32 (-0.21) | 12.82 (-0.03) | 7.06 (+0.01) | -2795 | 25.65 | -398 | 3.65 | 217 | 1.99 | 10895 | 58.0 | 59.3 | 59.5 | 58.0 |
| 2023-06-21 | 28.53 (+0.06) | 12.85 (-0.08) | 7.05 (0.0) | 288 | 4.02 | -1413 | 19.7 | -40 | 0.56 | 7173 | 59.4 | 59.2 | 59.6 | 58.7 |
| 2023-06-16 | 28.47 (+0.24) | 12.93 (-0.22) | 7.05 (-0.02) | 1551 | 7.24 | -3726 | 17.4 | -333 | 1.56 | 21413 | 59.0 | 59.4 | 60.6 | 59.0 |
| 2023-06-09 | 28.23 (-0.25) | 13.15 (+0.05) | 7.07 (-0.33) | -1340 | 3.49 | 851 | 2.22 | -5420 | 14.13 | 38359 | 59.0 | 64.0 | 64.0 | 58.5 |
| 2023-06-02 | 28.48 (-0.51) | 13.1 (-0.07) | 7.4 (+0.23) | -5876 | 15.12 | -1216 | 3.13 | 3825 | 9.84 | 38857 | 63.8 | 64.9 | 65.2 | 63.1 |
| 2023-05-26 | 28.99 (+0.04) | 13.17 (0.0) | 7.17 (+0.16) | -3017 | 16.97 | 9 | 0.05 | 2550 | 14.34 | 17783 | 64.7 | 65.0 | 65.6 | 64.1 |
| 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 | |||
| 2023-05-19 | 28.95 (-0.23) | 13.17 (+0.06) | 7.01 (+0.26) | -1849 | 9.59 | 1024 | 5.31 | 4404 | 22.84 | 19284 | 65.0 | 62.5 | 65.0 | 62.4 |
| 2023-05-12 | 29.18 (-0.07) | 13.11 (+0.12) | 6.75 (+0.09) | -2075 | 17.85 | 2063 | 17.74 | 1580 | 13.59 | 11626 | 62.8 | 62.7 | 62.9 | 61.8 |
| 2023-05-05 | 29.25 (-0.05) | 12.99 (+0.11) | 6.66 (+0.09) | -2144 | 23.87 | 1858 | 20.68 | 1414 | 15.74 | 8983 | 62.4 | 61.8 | 62.7 | 61.0 |
| 2023-04-28 | 29.3 (-0.38) | 12.88 (-0.07) | 6.57 (+0.07) | -3667 | 24.56 | -1253 | 8.39 | 1125 | 7.54 | 14930 | 61.9 | 60.2 | 61.9 | 60.2 |
| 2023-04-21 | 29.68 (-0.03) | 12.95 (-0.05) | 6.5 (+0.03) | -1275 | 11.7 | -746 | 6.85 | 534 | 4.9 | 10894 | 60.2 | 62.0 | 62.7 | 60.2 |
| 2023-04-14 | 29.71 (0.0) | 13.0 (-0.03) | 6.47 (+0.02) | 1128 | 11.2 | -495 | 4.91 | 345 | 3.43 | 10072 | 62.0 | 60.9 | 62.5 | 60.9 |
| 2023-04-07 | 29.71 (-0.06) | 13.03 (-0.01) | 6.45 (+0.01) | -1279 | 25.32 | -232 | 4.59 | 130 | 2.57 | 5052 | 60.7 | 60.8 | 61.2 | 60.3 |
| 2023-03-31 | 29.77 (-0.08) | 13.04 (+0.14) | 6.44 (-0.02) | -2164 | 19.43 | -328 | 2.95 | -334 | 3.0 | 11137 | 61.3 | 61.8 | 61.9 | 60.7 |
| 2023-03-24 | 29.85 (-0.11) | 12.9 (+0.06) | 6.46 (-0.01) | -2348 | 22.57 | 896 | 8.61 | -65 | 0.62 | 10405 | 61.8 | 61.8 | 62.4 | 61.1 |
| 2023-03-17 | 29.96 (-0.21) | 12.84 (+0.4) | 6.47 (+0.02) | -5585 | 26.04 | 6722 | 31.34 | 287 | 1.34 | 21446 | 61.5 | 61.2 | 62.1 | 60.8 |
| 2023-03-10 | 30.17 (-0.48) | 12.44 (+0.11) | 6.45 (+0.07) | -8141 | 34.79 | 1829 | 7.82 | 1230 | 5.26 | 23401 | 61.3 | 64.2 | 64.9 | 60.9 |
| 2023-03-03 | 30.65 (-0.21) | 12.33 (+0.08) | 6.38 (+0.01) | -3383 | 37.11 | 1362 | 14.94 | 123 | 1.35 | 9116 | 63.7 | 61.9 | 64.3 | 61.7 |
| 2023-02-24 | 30.86 (-0.33) | 12.25 (+0.1) | 6.37 (+0.04) | -5288 | 36.88 | 1628 | 11.36 | 687 | 4.79 | 14337 | 62.5 | 63.3 | 64.4 | 62.5 |
| 2023-02-17 | 31.19 (-0.03) | 12.15 (+0.11) | 6.33 (+0.02) | -853 | 5.5 | 1867 | 12.04 | 367 | 2.37 | 15510 | 63.6 | 62.7 | 63.7 | 62.0 |
| 2023-02-10 | 31.22 (-0.19) | 12.04 (+0.22) | 6.31 (+0.02) | -3166 | 20.68 | 3652 | 23.86 | 210 | 1.37 | 15308 | 62.7 | 62.1 | 63.3 | 62.0 |
| 2023-02-03 | 31.41 (-0.02) | 11.82 (+0.14) | 6.29 (0.0) | 739 | 2.68 | 2304 | 8.36 | 34 | 0.12 | 27546 | 62.6 | 61.5 | 62.8 | 59.7 |
| 2023-01-17 | 31.43 (+0.02) | 11.68 (-0.01) | 6.29 (0.0) | 600 | 14.71 | -49 | 1.2 | 6 | 0.15 | 4078 | 60.2 | 60.0 | 60.5 | 59.6 |
| 2023-01-13 | 31.41 (-0.1) | 11.69 (+0.07) | 6.29 (0.0) | -393 | 2.61 | 1095 | 7.26 | 46 | 0.31 | 15076 | 59.7 | 59.6 | 60.6 | 59.0 |
| 2023-01-06 | 31.51 (-0.05) | 11.62 (+0.02) | 6.29 (-0.02) | 259 | 3.04 | 356 | 4.18 | -395 | 4.64 | 8517 | 58.7 | 58.8 | 59.2 | 58.1 |
| 2022-12-30 | 31.56 (-0.18) | 11.6 (+1.2) | 6.31 (+0.01) | 390 | 2.68 | 1642 | 11.29 | 219 | 1.51 | 14538 | 59.2 | 61.0 | 61.6 | 58.4 |
| 2022-12-23 | 31.74 (+0.48) | 10.4 (-0.2) | 6.3 (-0.01) | 8030 | 13.95 | -3323 | 5.77 | -171 | 0.3 | 57549 | 61.0 | 60.6 | 62.9 | 60.5 |
| 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 | |||
| 2022-12-16 | 31.26 (+0.31) | 10.6 (-0.05) | 6.31 (-0.01) | 4553 | 13.57 | -849 | 2.53 | -148 | 0.44 | 33548 | 61.4 | 59.3 | 61.8 | 57.8 |
| 2022-12-09 | 30.95 (-0.21) | 10.65 (+0.3) | 6.32 (-0.01) | -2777 | 11.78 | 5079 | 21.55 | -121 | 0.51 | 23570 | 59.8 | 59.9 | 61.3 | 59.1 |
| 2022-12-02 | 31.16 (-0.2) | 10.35 (+0.53) | 6.33 (-0.04) | -4310 | 14.39 | 8824 | 29.47 | -685 | 2.29 | 29944 | 59.9 | 57.4 | 60.4 | 57.0 |
| 2022-11-25 | 31.36 (+0.07) | 9.82 (+0.29) | 6.37 (+0.01) | 694 | 2.25 | 4906 | 15.87 | 121 | 0.39 | 30909 | 57.8 | 55.4 | 59.5 | 55.3 |
| 2022-11-18 | 31.29 (+0.02) | 9.53 (+0.01) | 6.36 (-0.06) | 1177 | 5.35 | 196 | 0.89 | -1014 | 4.61 | 21987 | 55.5 | 55.4 | 56.5 | 55.1 |
| 2022-11-11 | 31.27 (-0.17) | 9.52 (+0.01) | 6.42 (0.0) | -3859 | 17.94 | 48 | 0.22 | 69 | 0.32 | 21511 | 54.9 | 54.3 | 55.0 | 53.5 |
| 2022-11-04 | 31.44 (-0.24) | 9.51 (+0.05) | 6.42 (+0.04) | -4777 | 24.77 | 830 | 4.3 | 565 | 2.93 | 19289 | 54.4 | 53.4 | 54.4 | 51.8 |
| 2022-10-28 | 31.68 (-0.22) | 9.46 (+0.03) | 6.38 (+0.08) | -3132 | 22.32 | 582 | 4.15 | 1335 | 9.52 | 14030 | 52.8 | 54.5 | 54.5 | 52.6 |
| 2022-10-21 | 31.9 (-0.08) | 9.43 (-0.21) | 6.3 (+0.37) | -682 | 2.52 | -3468 | 12.82 | 6142 | 22.7 | 27055 | 53.6 | 52.6 | 55.0 | 52.6 |
| 2022-10-14 | 31.98 (-0.2) | 9.64 (+0.12) | 5.93 (+0.12) | -3048 | 16.77 | 1984 | 10.92 | 2103 | 11.57 | 18175 | 52.8 | 53.5 | 54.1 | 52.4 |
| 2022-10-07 | 32.18 (-0.14) | 9.52 (+1.05) | 5.81 (+0.26) | -3003 | 17.17 | 1267 | 7.24 | 4314 | 24.67 | 17488 | 54.4 | 52.5 | 55.3 | 52.1 |
| 2022-09-30 | 32.32 (-0.35) | 8.47 (+0.2) | 5.55 (+0.24) | -8170 | 31.59 | 3280 | 12.68 | 3987 | 15.42 | 25861 | 52.8 | 52.8 | 53.0 | 51.6 |
| 2022-09-23 | 32.67 (-1.04) | 8.27 (+0.68) | 5.31 (+0.1) | -19548 | 63.02 | 11372 | 36.66 | 1650 | 5.32 | 31018 | 53.1 | 57.1 | 57.5 | 53.0 |
| 2022-09-16 | 33.71 (-0.1) | 7.59 (+0.26) | 5.21 (-0.01) | -1239 | 4.41 | 4240 | 15.08 | -184 | 0.65 | 28123 | 57.4 | 56.5 | 58.3 | 55.9 |
| 2022-09-08 | 33.81 (-0.04) | 7.33 (+0.09) | 5.22 (-0.02) | -276 | 1.9 | 1484 | 10.22 | -300 | 2.07 | 14520 | 56.0 | 54.6 | 56.0 | 54.1 |
| 2022-09-02 | 33.85 (-0.21) | 7.24 (+0.16) | 5.24 (+0.04) | -3118 | 16.71 | 2686 | 14.4 | 627 | 3.36 | 18654 | 54.6 | 55.0 | 56.5 | 54.6 |
| 2022-08-26 | 34.06 (+0.11) | 7.08 (+0.14) | 5.2 (+0.06) | 1785 | 11.77 | 2346 | 15.46 | 1112 | 7.33 | 15171 | 56.0 | 55.8 | 56.8 | 55.2 |
| 2022-08-19 | 33.95 (-0.17) | 6.94 (+0.11) | 5.14 (+0.03) | -1721 | 11.73 | 1877 | 12.79 | 360 | 2.45 | 14678 | 56.3 | 55.6 | 57.0 | 55.3 |
| 2022-08-12 | 34.12 (-0.31) | 6.83 (+0.17) | 5.11 (+0.02) | -6052 | 27.5 | 2861 | 13.0 | 438 | 1.99 | 22004 | 55.2 | 55.2 | 56.8 | 54.6 |
| 2022-08-05 | 34.43 (-0.33) | 6.66 (+0.35) | 5.09 (+0.05) | -3936 | 22.4 | 5792 | 32.96 | 842 | 4.79 | 17573 | 55.7 | 55.2 | 56.0 | 53.7 |
| 2022-07-29 | 34.76 (+0.04) | 6.31 (+0.1) | 5.04 (+0.05) | 305 | 1.27 | 1780 | 7.42 | 857 | 3.57 | 23974 | 55.3 | 54.0 | 55.6 | 54.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 34.72 (+0.74) | 6.21 (-0.84) | 4.99 (+0.07) | 13253 | 39.76 | -14003 | 42.01 | 1156 | 3.47 | 33333 | 54.3 | 53.1 | 54.8 | 52.2 |
| 2022-07-15 | 33.98 (-0.13) | 7.05 (+0.05) | 4.92 (+0.06) | -3530 | 18.19 | 704 | 3.63 | 890 | 4.59 | 19407 | 53.1 | 52.6 | 54.1 | 51.2 |
| 2022-07-08 | 34.11 (-0.29) | 7.0 (+0.07) | 4.86 (+0.07) | -3529 | 17.98 | 1251 | 6.37 | 1293 | 6.59 | 19631 | 52.5 | 52.1 | 53.5 | 50.7 |
| 2022-07-01 | 34.4 (-0.21) | 6.93 (+1.31) | 4.79 (+0.12) | -3305 | 16.04 | 1605 | 7.79 | 1934 | 9.39 | 20604 | 51.9 | 55.1 | 55.5 | 51.8 |
| 2022-06-24 | 34.61 (+1.65) | 5.62 (-1.84) | 4.67 (+0.17) | 30085 | 48.38 | -30606 | 49.22 | 2807 | 4.51 | 62182 | 54.3 | 55.6 | 56.2 | 53.4 |
| 2022-06-17 | 32.96 (+0.7) | 7.46 (-0.34) | 4.5 (+0.18) | 6962 | 12.04 | -5808 | 10.04 | 2986 | 5.16 | 57828 | 56.0 | 58.1 | 59.3 | 55.4 |
| 2022-06-10 | 32.26 (-0.17) | 7.8 (-0.07) | 4.32 (0.0) | -1443 | 2.08 | -1134 | 1.64 | -2 | 0.0 | 69350 | 61.3 | 68.8 | 70.7 | 59.9 |
| 2022-06-02 | 32.43 (-0.09) | 7.87 (-0.38) | 4.32 (+0.08) | -2079 | 5.59 | -6220 | 16.73 | 1460 | 3.93 | 37185 | 69.3 | 71.1 | 71.3 | 67.5 |
| 2022-05-27 | 32.52 (-0.11) | 8.25 (-0.42) | 4.24 (+0.15) | -1787 | 6.13 | -7152 | 24.54 | 2420 | 8.3 | 29143 | 70.6 | 74.0 | 74.0 | 70.0 |
| 2022-05-20 | 32.63 (-0.29) | 8.67 (+0.09) | 4.09 (+0.19) | -2755 | 12.55 | 1493 | 6.8 | 3133 | 14.27 | 21950 | 74.0 | 71.3 | 74.0 | 70.5 |
| 2022-05-13 | 32.92 (-0.28) | 8.58 (+0.24) | 3.9 (+0.12) | -3953 | 12.69 | 4132 | 13.27 | 2053 | 6.59 | 31140 | 70.4 | 77.9 | 78.5 | 70.2 |
| 2022-05-06 | 33.2 (+0.02) | 8.34 (+0.15) | 3.78 (+0.01) | -280 | 2.33 | 2391 | 19.89 | 204 | 1.7 | 12020 | 78.8 | 77.5 | 79.8 | 76.9 |
| 2022-04-29 | 33.18 (+0.04) | 8.19 (+0.03) | 3.77 (+0.2) | 467 | 2.01 | 500 | 2.15 | 3285 | 14.13 | 23254 | 77.5 | 77.1 | 77.7 | 74.5 |
| 2022-04-22 | 33.14 (+0.18) | 8.16 (-0.09) | 3.57 (+0.06) | 2552 | 16.55 | -1386 | 8.99 | 946 | 6.13 | 15420 | 78.5 | 77.1 | 79.1 | 76.8 |
| 2022-04-15 | 32.96 (+0.02) | 8.25 (+0.1) | 3.51 (+0.09) | 429 | 2.79 | 1608 | 10.46 | 1556 | 10.12 | 15374 | 77.6 | 76.0 | 77.9 | 75.2 |
| 2022-04-08 | 32.94 (+0.03) | 8.15 (+0.06) | 3.42 (+0.08) | 146 | 1.33 | 1042 | 9.52 | 1424 | 13.01 | 10942 | 76.0 | 75.0 | 76.2 | 74.6 |
| 2022-04-01 | 32.91 (+0.06) | 8.09 (+0.14) | 3.34 (+0.04) | 1139 | 10.44 | 732 | 6.71 | 641 | 5.88 | 10906 | 75.1 | 74.1 | 75.6 | 73.7 |
| 2022-03-25 | 32.85 (-0.13) | 7.95 (+0.08) | 3.3 (+0.01) | -1385 | 7.99 | 1296 | 7.47 | 141 | 0.81 | 17344 | 75.0 | 75.5 | 75.6 | 74.0 |
| 2022-03-18 | 32.98 (+0.2) | 7.87 (+0.07) | 3.29 (+0.04) | 4016 | 15.31 | 1077 | 4.11 | 675 | 2.57 | 26235 | 76.7 | 72.3 | 76.7 | 70.1 |
| 2022-03-11 | 32.78 (+0.01) | 7.8 (+0.18) | 3.25 (+0.05) | -113 | 0.42 | 3133 | 11.64 | 803 | 2.98 | 26913 | 72.3 | 71.5 | 73.3 | 69.8 |
| 2022-03-04 | 32.77 (+0.15) | 7.62 (+0.06) | 3.2 (-0.05) | 2461 | 16.51 | 894 | 6.0 | -924 | 6.2 | 14907 | 72.4 | 72.7 | 74.2 | 72.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 32.62 (-0.05) | 7.56 (+0.39) | 3.25 (-0.01) | -860 | 2.35 | 6520 | 17.84 | -22 | 0.06 | 36554 | 71.9 | 69.3 | 73.8 | 69.2 |
| 2022-02-18 | 32.67 (-0.03) | 7.17 (+0.14) | 3.26 (+0.03) | -971 | 6.84 | 2416 | 17.01 | 406 | 2.86 | 14202 | 69.7 | 69.1 | 70.1 | 68.5 |
| 2022-02-11 | 32.7 (+0.08) | 7.03 (+0.1) | 3.23 (-0.01) | 1346 | 5.89 | 1677 | 7.34 | -57 | 0.25 | 22837 | 69.8 | 67.1 | 70.9 | 67.1 |
| 2022-01-26 | 32.62 (-0.03) | 6.93 (+0.12) | 3.24 (+0.08) | -157 | 1.18 | 1962 | 14.78 | 1284 | 9.67 | 13278 | 67.6 | 67.6 | 68.2 | 65.7 |
| 2022-01-21 | 32.65 (-0.07) | 6.81 (+0.11) | 3.16 (+0.06) | 317 | 1.54 | 1869 | 9.08 | 1044 | 5.07 | 20595 | 68.5 | 67.5 | 69.8 | 67.5 |
| 2022-01-14 | 32.72 (-0.03) | 6.7 (+0.13) | 3.1 (+0.04) | 649 | 2.57 | 2109 | 8.36 | 522 | 2.07 | 25218 | 67.9 | 66.0 | 69.2 | 65.7 |
| 2022-01-07 | 32.75 (-0.08) | 6.57 (+0.1) | 3.06 (-0.03) | -1210 | 6.02 | 1640 | 8.17 | -399 | 1.99 | 20084 | 66.0 | 66.2 | 67.3 | 65.2 |
| 2021-12-30 | 32.83 (+0.04) | 6.47 (+0.03) | 3.09 (+0.01) | 1452 | 12.61 | 528 | 4.59 | 146 | 1.27 | 11515 | 66.2 | 66.5 | 66.7 | 65.6 |
| 2021-12-24 | 32.79 (-2.07) | 6.44 (+3.18) | 3.08 (-0.09) | -34891 | 32.7 | 53069 | 49.74 | -1507 | 1.41 | 106692 | 66.5 | 66.3 | 67.7 | 62.6 |
| 2021-12-17 | 34.86 (-0.36) | 3.26 (+1.24) | 3.17 (-0.06) | -11236 | 14.16 | 20712 | 26.1 | -937 | 1.18 | 79344 | 66.4 | 64.3 | 68.0 | 63.0 |
| 2021-12-10 | 35.22 (+0.35) | 2.02 (+0.02) | 3.23 (+0.06) | 5491 | 12.71 | 245 | 0.57 | 991 | 2.29 | 43202 | 64.1 | 60.5 | 64.5 | 59.7 |
| 2021-12-03 | 34.87 (+0.13) | 2.0 (+0.04) | 3.17 (-0.05) | 2329 | 6.69 | 760 | 2.18 | -819 | 2.35 | 34805 | 59.6 | 57.5 | 60.1 | 57.5 |
| 2021-11-26 | 34.74 (+0.01) | 1.96 (0.0) | 3.22 (+0.01) | 235 | 0.74 | -67 | 0.21 | 160 | 0.5 | 31794 | 57.9 | 56.9 | 60.5 | 56.9 |
| 2021-11-19 | 34.73 (-0.42) | 1.96 (+0.14) | 3.21 (-0.02) | -6862 | 18.69 | 2441 | 6.65 | -443 | 1.21 | 36721 | 56.8 | 57.8 | 58.8 | 56.1 |
| 2021-11-12 | 35.15 (-0.04) | 1.82 (+0.1) | 3.23 (+0.03) | -404 | 1.46 | 1646 | 5.96 | 484 | 1.75 | 27607 | 52.9 | 56.6 | 58.4 | 52.1 |
| 2021-11-05 | 35.19 (+0.03) | 1.72 (+0.06) | 3.2 (+0.01) | 487 | 1.89 | 1011 | 3.92 | 173 | 0.67 | 25778 | 53.9 | 54.0 | 56.7 | 53.3 |
| 2021-10-29 | 35.16 (+0.09) | 1.66 (+0.02) | 3.19 (0.0) | 1708 | 12.53 | 307 | 2.25 | 1 | 0.01 | 13627 | 52.1 | 52.6 | 54.2 | 52.1 |
| 2021-10-22 | 35.07 (+0.07) | 1.64 (0.0) | 3.19 (+0.03) | 782 | 5.6 | 3 | 0.02 | 525 | 3.76 | 13953 | 52.6 | 52.3 | 53.3 | 51.8 |
| 2021-10-15 | 35.0 (0.0) | 1.64 (0.0) | 3.16 (+0.01) | -617 | 6.24 | -14 | 0.14 | 233 | 2.36 | 9886 | 52.1 | 51.6 | 52.4 | 50.8 |
| 2021-10-08 | 35.0 (-0.19) | 1.64 (+0.04) | 3.15 (+0.03) | -3121 | 26.84 | 638 | 5.49 | 412 | 3.54 | 11627 | 52.2 | 51.2 | 52.4 | 50.5 |
| 2021-10-01 | 35.19 (-0.24) | 1.6 (+0.04) | 3.12 (-0.02) | -4023 | 32.41 | 484 | 3.9 | -260 | 2.09 | 12411 | 51.1 | 53.2 | 53.5 | 51.1 |
| 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 | |||
| 2021-09-24 | 35.43 (-0.2) | 1.56 (+0.03) | 3.14 (-0.01) | -2832 | 39.92 | 456 | 6.43 | -227 | 3.2 | 7095 | 52.8 | 52.5 | 53.2 | 52.0 |
| 2021-09-17 | 35.63 (+0.11) | 1.53 (0.0) | 3.15 (-0.01) | 1916 | 14.73 | 18 | 0.14 | -168 | 1.29 | 13009 | 53.5 | 52.7 | 53.5 | 52.5 |
| 2021-09-10 | 35.52 (-0.02) | 1.53 (+0.01) | 3.16 (-0.02) | -420 | 4.0 | 116 | 1.1 | -246 | 2.34 | 10499 | 52.9 | 53.3 | 53.5 | 52.3 |
| 2021-09-03 | 35.54 (-0.03) | 1.52 (-0.01) | 3.18 (+0.01) | -609 | 4.5 | -200 | 1.48 | 47 | 0.35 | 13526 | 53.1 | 52.2 | 53.8 | 52.1 |
| 2021-08-27 | 35.57 (-0.14) | 1.53 (+0.01) | 3.17 (-0.01) | -2277 | 19.01 | 280 | 2.34 | -109 | 0.91 | 11979 | 52.2 | 51.5 | 52.5 | 51.1 |
| 2021-08-20 | 35.71 (-0.18) | 1.52 (-0.02) | 3.18 (-0.03) | -3292 | 13.96 | -344 | 1.46 | -448 | 1.9 | 23580 | 50.8 | 53.5 | 53.7 | 50.5 |
| 2021-08-13 | 35.89 (-0.02) | 1.54 (-0.01) | 3.21 (-0.07) | 3204 | 11.3 | -274 | 0.97 | -1166 | 4.11 | 28358 | 53.9 | 53.6 | 54.3 | 52.3 |
| 2021-08-06 | 35.91 (-0.19) | 1.55 (-0.09) | 3.28 (+0.07) | -6710 | 26.25 | -1369 | 5.36 | 1078 | 4.22 | 25558 | 53.9 | 53.1 | 54.1 | 52.8 |
| 2021-07-30 | 36.1 (+0.02) | 1.64 (+0.01) | 3.21 (-0.11) | 114 | 0.51 | 20 | 0.09 | -1703 | 7.61 | 22375 | 53.0 | 53.4 | 53.9 | 51.8 |
| 2021-07-23 | 36.08 (+0.15) | 1.63 (-0.03) | 3.32 (+0.02) | 2467 | 10.77 | -423 | 1.85 | 293 | 1.28 | 22903 | 52.9 | 52.3 | 53.0 | 51.8 |
| 2021-07-16 | 35.93 (+0.22) | 1.66 (-0.06) | 3.3 (+0.01) | 3605 | 13.74 | -1068 | 4.07 | 55 | 0.21 | 26232 | 52.5 | 52.8 | 53.0 | 51.9 |
| 2021-07-09 | 35.71 (-0.09) | 1.72 (0.0) | 3.29 (+0.06) | -1428 | 3.57 | -12 | 0.03 | 1096 | 2.74 | 40024 | 52.6 | 51.0 | 52.7 | 50.7 |
| 2021-07-02 | 35.8 (+0.02) | 1.72 (+0.42) | 3.23 (0.0) | 482 | 1.33 | -675 | 1.86 | 63 | 0.17 | 36370 | 50.8 | 51.3 | 51.4 | 50.4 |
| 2021-06-25 | 35.78 (+1.52) | 1.3 (-3.13) | 3.23 (+0.14) | 26814 | 27.17 | -52365 | 53.05 | 2219 | 2.25 | 98700 | 51.3 | 51.2 | 52.2 | 49.8 |
| 2021-06-18 | 34.26 (+0.55) | 4.43 (-0.84) | 3.09 (+0.03) | 9612 | 21.16 | -13983 | 30.78 | 582 | 1.28 | 45429 | 51.5 | 53.7 | 53.8 | 51.5 |
| 2021-06-11 | 33.71 (+0.17) | 5.27 (-0.1) | 3.06 (-0.07) | 2145 | 3.84 | -1599 | 2.86 | -1132 | 2.03 | 55853 | 53.7 | 59.0 | 59.6 | 53.2 |
| 2021-06-04 | 33.54 (-0.24) | 5.37 (+0.17) | 3.13 (-0.04) | -3595 | 10.92 | 2745 | 8.34 | -727 | 2.21 | 32927 | 59.7 | 58.9 | 62.3 | 58.7 |
| 2021-05-28 | 33.78 (-0.4) | 5.2 (+0.18) | 3.17 (+0.07) | -6974 | 23.55 | 3088 | 10.43 | 1081 | 3.65 | 29612 | 58.7 | 57.8 | 59.8 | 57.4 |
| 2021-05-21 | 34.18 (-0.47) | 5.02 (+0.03) | 3.1 (+0.13) | -8350 | 24.25 | 549 | 1.59 | 2196 | 6.38 | 34426 | 58.0 | 55.9 | 59.5 | 55.1 |
| 2021-05-14 | 34.65 (-0.52) | 4.99 (+0.1) | 2.97 (+0.26) | -8544 | 24.78 | 1567 | 4.54 | 4414 | 12.8 | 34479 | 56.7 | 56.7 | 57.3 | 53.2 |
| 2021-05-07 | 35.17 (-0.03) | 4.89 (0.0) | 2.71 (+0.12) | -461 | 1.74 | 86 | 0.32 | 1891 | 7.14 | 26485 | 56.1 | 55.2 | 57.2 | 54.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 35.2 (+0.06) | 4.89 (0.0) | 2.59 (-0.04) | 1135 | 9.0 | 31 | 0.25 | -653 | 5.18 | 12613 | 55.7 | 55.4 | 56.2 | 54.9 |
| 2021-04-23 | 35.14 (+0.03) | 4.89 (+0.01) | 2.63 (-0.08) | 664 | 2.71 | 89 | 0.36 | -1341 | 5.48 | 24475 | 55.3 | 55.9 | 58.5 | 55.0 |
| 2021-04-16 | 35.11 (-0.15) | 4.88 (0.0) | 2.71 (-0.01) | -2643 | 15.64 | -35 | 0.21 | -135 | 0.8 | 16894 | 55.6 | 55.0 | 55.8 | 54.3 |
| 2021-04-09 | 35.26 (-0.15) | 4.88 (+0.01) | 2.72 (+0.02) | -2487 | 20.64 | 147 | 1.22 | 380 | 3.15 | 12052 | 55.0 | 55.6 | 56.2 | 54.5 |
| 2021-04-01 | 35.41 (-0.09) | 4.87 (-0.53) | 2.7 (+0.07) | -1125 | 6.22 | 743 | 4.11 | 1136 | 6.28 | 18078 | 54.7 | 53.7 | 55.6 | 53.7 |
| 2021-03-26 | 35.5 (-0.31) | 5.4 (+0.12) | 2.63 (-0.03) | -5360 | 27.63 | 2118 | 10.92 | -413 | 2.13 | 19401 | 53.7 | 53.8 | 54.4 | 53.1 |
| 2021-03-19 | 35.81 (-0.02) | 5.28 (+0.02) | 2.66 (-0.02) | -686 | 1.69 | 328 | 0.81 | -355 | 0.88 | 40561 | 54.1 | 54.8 | 55.8 | 53.5 |
| 2021-03-12 | 35.83 (-0.08) | 5.26 (+0.01) | 2.68 (-0.02) | -980 | 7.45 | 83 | 0.63 | -302 | 2.3 | 13149 | 49.9 | 48.95 | 49.95 | 48.7 |
| 2021-03-05 | 35.91 (-0.16) | 5.25 (+0.01) | 2.7 (+0.01) | -2754 | 17.8 | 170 | 1.1 | 84 | 0.54 | 15470 | 48.75 | 49.8 | 50.2 | 48.35 |
| 2021-02-26 | 36.07 (+0.03) | 5.24 (-0.01) | 2.69 (-0.01) | 578 | 2.09 | -93 | 0.34 | -184 | 0.67 | 27605 | 49.35 | 47.8 | 50.5 | 47.8 |
| 2021-02-19 | 36.04 (-0.02) | 5.25 (0.0) | 2.7 (-0.03) | -392 | 2.89 | 19 | 0.14 | -417 | 3.07 | 13580 | 47.6 | 47.0 | 47.75 | 46.65 |
| 2021-02-05 | 36.06 (-0.1) | 5.25 (0.0) | 2.73 (0.0) | -1598 | 11.98 | -133 | 1.0 | -66 | 0.49 | 13340 | 46.8 | 45.5 | 47.45 | 45.2 |
| 2021-01-29 | 36.16 (-0.23) | 5.25 (+0.03) | 2.73 (-0.05) | -3807 | 20.03 | 620 | 3.26 | -876 | 4.61 | 19008 | 45.2 | 46.95 | 47.5 | 45.1 |
| 2021-01-22 | 36.39 (-0.2) | 5.22 (-0.02) | 2.78 (-0.03) | -3681 | 23.69 | -364 | 2.34 | -441 | 2.84 | 15536 | 46.8 | 47.15 | 47.45 | 45.5 |
| 2021-01-15 | 36.59 (+0.04) | 5.24 (-0.06) | 2.81 (-0.11) | 674 | 3.57 | -1007 | 5.34 | -1906 | 10.1 | 18867 | 47.55 | 47.8 | 48.0 | 46.65 |
| 2021-01-08 | 36.55 (+0.17) | 5.3 (+0.05) | 2.92 (-0.15) | 2782 | 13.99 | 810 | 4.07 | -2445 | 12.3 | 19882 | 47.8 | 46.6 | 47.8 | 46.6 |
| 2020-12-31 | 36.38 (+0.01) | 5.25 (+0.42) | 3.07 (-0.03) | 130 | 1.17 | 419 | 3.78 | -460 | 4.15 | 11083 | 47.0 | 47.0 | 47.5 | 46.25 |
| 2020-12-25 | 36.37 (-0.52) | 4.83 (+0.78) | 3.1 (-0.02) | -8720 | 27.97 | 13104 | 42.04 | -325 | 1.04 | 31174 | 46.7 | 45.0 | 47.7 | 44.95 |
| 2020-12-18 | 36.89 (-0.12) | 4.05 (+0.2) | 3.12 (+0.01) | -2023 | 7.55 | 3238 | 12.08 | 123 | 0.46 | 26795 | 44.85 | 45.15 | 46.3 | 44.2 |
| 2020-12-11 | 37.01 (+0.15) | 3.85 (-0.07) | 3.11 (-0.06) | 2572 | 12.55 | -1053 | 5.14 | -996 | 4.86 | 20494 | 45.15 | 44.9 | 45.8 | 44.55 |
| 2020-12-04 | 36.86 (-0.4) | 3.92 (+0.02) | 3.17 (-0.01) | -6510 | 24.19 | 308 | 1.14 | -171 | 0.64 | 26908 | 44.55 | 44.95 | 45.25 | 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 | |||
| 2020-11-27 | 37.26 (-0.21) | 3.9 (+0.01) | 3.18 (-0.01) | -3339 | 16.26 | 81 | 0.39 | -97 | 0.47 | 20532 | 44.95 | 43.5 | 44.95 | 43.25 |
| 2020-11-20 | 37.47 (-0.25) | 3.89 (-0.1) | 3.19 (+0.02) | -4325 | 18.22 | -1615 | 6.8 | 229 | 0.96 | 23738 | 43.3 | 42.4 | 44.05 | 42.4 |
| 2020-11-13 | 37.72 (-0.55) | 3.99 (-0.09) | 3.17 (+0.06) | -9291 | 41.67 | -1429 | 6.41 | 972 | 4.36 | 22296 | 42.35 | 43.05 | 43.8 | 42.2 |
| 2020-11-06 | 38.27 (-0.06) | 4.08 (-0.04) | 3.11 (+0.06) | -1556 | 12.59 | -683 | 5.53 | 1114 | 9.01 | 12359 | 43.05 | 42.3 | 43.2 | 42.05 |
| 2020-10-30 | 38.33 (-0.09) | 4.12 (-0.04) | 3.05 (+0.24) | -1650 | 9.03 | -686 | 3.75 | 3943 | 21.57 | 18281 | 42.45 | 42.1 | 42.9 | 41.4 |
| 2020-10-23 | 38.42 (-0.16) | 4.16 (+0.01) | 2.81 (+0.06) | -2526 | 13.19 | 96 | 0.5 | 999 | 5.22 | 19149 | 42.1 | 41.75 | 42.8 | 41.7 |
| 2020-10-16 | 38.58 (-0.32) | 4.15 (0.0) | 2.75 (+0.1) | -5310 | 27.88 | 43 | 0.23 | 1627 | 8.54 | 19049 | 41.75 | 40.8 | 42.5 | 40.45 |
| 2020-10-08 | 38.9 (-0.22) | 4.15 (-0.03) | 2.65 (+0.02) | -3686 | 28.67 | -497 | 3.87 | 430 | 3.34 | 12856 | 40.45 | 41.1 | 41.45 | 40.05 |
| 2020-09-30 | 39.12 (-0.01) | 4.18 (+0.7) | 2.63 (+0.01) | -219 | 3.64 | -263 | 4.37 | 193 | 3.2 | 6022 | 41.3 | 40.95 | 41.8 | 40.85 |
| 2020-09-25 | 39.13 (-0.28) | 3.48 (+0.03) | 2.62 (+0.07) | -4641 | 27.9 | 513 | 3.08 | 1050 | 6.31 | 16637 | 40.75 | 42.2 | 42.25 | 40.15 |
| 2020-09-18 | 39.41 (-0.07) | 3.45 (-0.01) | 2.55 (-0.03) | -1198 | 9.36 | -279 | 2.18 | -427 | 3.34 | 12794 | 42.35 | 42.8 | 42.9 | 42.15 |
| 2020-09-11 | 39.48 (-0.09) | 3.46 (+0.02) | 2.58 (+0.06) | -1498 | 13.11 | 382 | 3.34 | 1008 | 8.82 | 11430 | 42.6 | 43.25 | 43.3 | 42.1 |
| 2020-09-04 | 39.57 (-0.07) | 3.44 (+0.11) | 2.52 (0.0) | -1239 | 6.65 | 1794 | 9.63 | -91 | 0.49 | 18625 | 43.15 | 44.25 | 44.6 | 42.5 |
| 2020-08-28 | 39.64 (+0.15) | 3.33 (+0.04) | 2.52 (-0.03) | 2841 | 19.29 | 752 | 5.11 | -484 | 3.29 | 14729 | 44.25 | 44.3 | 45.6 | 43.7 |
| 2020-08-21 | 39.49 (+0.24) | 3.29 (+0.05) | 2.55 (+0.05) | 4375 | 15.23 | 883 | 3.07 | 855 | 2.98 | 28730 | 43.8 | 45.85 | 46.5 | 43.15 |
| 2020-08-14 | 39.25 (+0.24) | 3.24 (+0.01) | 2.5 (0.0) | 4123 | 12.31 | 118 | 0.35 | 2 | 0.01 | 33486 | 45.55 | 43.4 | 46.05 | 42.8 |
| 2020-08-07 | 39.01 (+0.02) | 3.23 (+0.11) | 2.5 (-0.02) | 180 | 1.05 | 1791 | 10.46 | -258 | 1.51 | 17117 | 42.85 | 43.8 | 43.85 | 42.25 |
| 2020-07-31 | 38.99 (+0.22) | 3.12 (+0.11) | 2.52 (-0.08) | 3617 | 17.35 | 1945 | 9.33 | -1346 | 6.45 | 20853 | 43.8 | 43.6 | 44.9 | 43.2 |
| 2020-07-24 | 38.77 (+0.39) | 3.01 (+0.19) | 2.6 (-0.19) | 6553 | 18.94 | 3063 | 8.85 | -3137 | 9.07 | 34604 | 43.5 | 42.85 | 44.75 | 42.7 |
| 2020-07-17 | 38.38 (+0.62) | 2.82 (+0.23) | 2.79 (-0.18) | 10249 | 29.68 | 3920 | 11.35 | -3030 | 8.78 | 34528 | 42.6 | 42.85 | 43.4 | 42.45 |
| 2020-07-10 | 37.76 (+0.67) | 2.59 (0.0) | 2.97 (-0.02) | 11212 | 38.35 | -30 | 0.1 | -345 | 1.18 | 29235 | 42.7 | 41.7 | 43.65 | 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 | |||
| 2020-07-03 | 37.09 (+0.48) | 2.59 (-1.43) | 2.99 (-0.08) | 7911 | 27.74 | -1046 | 3.67 | -1390 | 4.87 | 28520 | 41.45 | 41.0 | 42.2 | 40.8 |
| 2020-06-24 | 36.61 (+0.77) | 4.02 (-0.22) | 3.07 (-0.01) | 12874 | 48.61 | -3716 | 14.03 | -158 | 0.6 | 26484 | 40.7 | 40.85 | 41.55 | 40.3 |
| 2020-06-19 | 35.84 (+0.53) | 4.24 (-0.05) | 3.08 (-0.08) | 8802 | 15.11 | -880 | 1.51 | -1337 | 2.3 | 58254 | 40.8 | 46.1 | 46.3 | 40.8 |
| 2020-06-12 | 35.31 (-0.42) | 4.29 (+0.06) | 3.16 (-0.15) | -6879 | 16.88 | 1008 | 2.47 | -2513 | 6.17 | 40759 | 46.05 | 45.5 | 46.55 | 44.75 |
| 2020-06-05 | 35.73 (+0.29) | 4.23 (+0.08) | 3.31 (-0.06) | 4754 | 18.86 | 1433 | 5.68 | -908 | 3.6 | 25209 | 45.25 | 44.95 | 46.6 | 44.8 |
| 2020-05-29 | 35.44 (+0.15) | 4.15 (+0.11) | 3.37 (+0.2) | 2628 | 8.94 | 1800 | 6.12 | 3237 | 11.01 | 29401 | 44.4 | 44.95 | 45.7 | 43.7 |
| 2020-05-22 | 35.29 (+0.07) | 4.04 (+0.17) | 3.17 (+0.05) | 8617 | 23.52 | 2859 | 7.8 | 810 | 2.21 | 36638 | 44.7 | 43.0 | 45.1 | 42.5 |
| 2020-05-15 | 35.22 (+0.25) | 3.87 (+0.1) | 3.12 (-0.03) | 4135 | 11.59 | 1642 | 4.6 | -520 | 1.46 | 35665 | 42.4 | 39.9 | 42.9 | 39.35 |
| 2020-05-08 | 34.97 (-0.16) | 3.77 (+0.05) | 3.15 (-0.04) | -2649 | 18.34 | 778 | 5.39 | -594 | 4.11 | 14443 | 39.35 | 38.15 | 39.7 | 38.1 |
| 2020-04-30 | 35.13 (+0.33) | 3.72 (+0.07) | 3.19 (-0.05) | 5418 | 30.93 | 1142 | 6.52 | -788 | 4.5 | 17516 | 39.9 | 38.5 | 40.15 | 38.5 |
| 2020-04-24 | 34.8 (+0.05) | 3.65 (+0.01) | 3.24 (-0.01) | 909 | 5.36 | 159 | 0.94 | -228 | 1.34 | 16965 | 38.05 | 38.5 | 38.7 | 37.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 31.04 (-0.5) | 14.92 (+0.37) | 7.85 (+0.17) | -8878 | 11.66 | 6029 | 7.92 | 2842 | 3.73 | 76130 | 70.9 | 75.6 | 76.5 | 70.5 |
| 2024-11-29 | 31.54 (-2.18) | 14.55 (+2.65) | 7.68 (+0.26) | -37134 | 26.92 | 44252 | 32.08 | 4356 | 3.16 | 137964 | 75.6 | 71.6 | 77.2 | 70.0 |
| 2024-10-30 | 33.72 (-0.18) | 11.9 (+0.58) | 7.42 (+0.32) | -2487 | 4.21 | -3199 | 5.41 | 5407 | 9.15 | 59119 | 70.9 | 72.5 | 74.0 | 70.5 |
| 2024-09-30 | 33.9 (+0.2) | 11.32 (-1.25) | 7.1 (+0.15) | 3898 | 3.57 | -20803 | 19.06 | 2410 | 2.21 | 109142 | 72.5 | 72.2 | 74.8 | 69.0 |
| 2024-08-30 | 33.7 (-1.01) | 12.57 (+0.64) | 6.95 (+0.02) | -16340 | 22.56 | 10629 | 14.67 | 431 | 0.59 | 72439 | 72.1 | 71.6 | 72.6 | 67.5 |
| 2024-07-31 | 34.71 (+0.69) | 11.93 (-1.3) | 6.93 (+0.3) | 15094 | 10.33 | -24797 | 16.98 | 4944 | 3.39 | 146050 | 71.1 | 73.1 | 74.8 | 70.3 |
| 2024-06-28 | 34.02 (+1.66) | 13.23 (-2.7) | 6.63 (-0.07) | 35020 | 17.32 | -45128 | 22.32 | -1133 | 0.56 | 202165 | 73.1 | 84.2 | 87.2 | 72.2 |
| 2024-05-31 | 32.36 (+4.83) | 15.93 (-4.89) | 6.7 (+0.12) | 76022 | 27.24 | -81529 | 29.21 | 2027 | 0.73 | 279087 | 84.4 | 78.9 | 90.2 | 78.9 |
| 2024-04-30 | 27.53 (-1.71) | 20.82 (+1.96) | 6.58 (+0.18) | -30721 | 27.01 | 30153 | 26.51 | 2948 | 2.59 | 113726 | 79.8 | 77.7 | 80.0 | 74.3 |
| 2024-03-29 | 29.24 (-0.23) | 18.86 (+1.4) | 6.4 (-0.13) | -5678 | 5.03 | 23505 | 20.81 | -2215 | 1.96 | 112968 | 78.9 | 76.8 | 81.0 | 73.5 |
| 2024-02-29 | 29.47 (+0.8) | 17.46 (+0.22) | 6.53 (-0.05) | 12139 | 24.32 | 3589 | 7.19 | -689 | 1.38 | 49907 | 77.8 | 72.1 | 77.8 | 71.0 |
| 2024-01-31 | 28.67 (+0.07) | 17.24 (+1.2) | 6.58 (+0.22) | 3125 | 4.62 | 14714 | 21.76 | 3526 | 5.22 | 67609 | 72.0 | 70.4 | 73.1 | 68.4 |
| 2023-12-29 | 28.6 (-0.89) | 16.04 (+1.42) | 6.36 (-0.13) | -15799 | 22.86 | 23680 | 34.26 | -2168 | 3.14 | 69111 | 70.2 | 68.3 | 70.9 | 66.3 |
| 2023-11-30 | 29.49 (+0.3) | 14.62 (+0.81) | 6.49 (-0.06) | 3815 | 4.6 | 13609 | 16.39 | -898 | 1.08 | 83020 | 68.9 | 68.8 | 69.8 | 64.9 |
| 2023-10-31 | 29.19 (+0.12) | 13.81 (+0.47) | 6.55 (+0.44) | 3049 | 4.38 | 12209 | 17.55 | 7215 | 10.37 | 69568 | 68.7 | 64.1 | 68.8 | 62.4 |
| 2023-09-28 | 29.07 (+0.09) | 13.34 (+1.06) | 6.11 (-0.03) | 1276 | 2.09 | 17810 | 29.2 | -439 | 0.72 | 60986 | 64.1 | 61.0 | 64.6 | 60.6 |
| 2023-08-31 | 28.98 (-0.23) | 12.28 (+0.62) | 6.14 (-0.06) | -4487 | 8.49 | 10346 | 19.58 | -968 | 1.83 | 52847 | 61.1 | 59.2 | 61.2 | 57.7 |
| 2023-07-31 | 29.21 (+0.89) | 11.66 (-1.16) | 6.2 (-0.86) | 17188 | 18.74 | -15766 | 17.19 | -14425 | 15.73 | 91704 | 59.2 | 58.0 | 60.2 | 55.6 |
| 2023-06-30 | 28.32 (-0.43) | 12.82 (-0.31) | 7.06 (-0.26) | -5878 | 6.72 | -5203 | 5.95 | -4242 | 4.85 | 87465 | 58.0 | 63.9 | 64.2 | 58.0 |
| 2023-05-31 | 28.75 (-0.55) | 13.13 (+0.25) | 7.32 (+0.75) | -11379 | 13.09 | 4255 | 4.9 | 12439 | 14.31 | 86913 | 63.9 | 61.8 | 65.6 | 61.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 29.3 (-0.47) | 12.88 (-0.16) | 6.57 (+0.13) | -5093 | 12.44 | -2726 | 6.66 | 2134 | 5.21 | 40950 | 61.9 | 60.8 | 62.7 | 60.2 |
| 2023-03-31 | 29.77 (-1.09) | 13.04 (+0.79) | 6.44 (+0.07) | -21621 | 28.63 | 10481 | 13.88 | 1241 | 1.64 | 75507 | 61.3 | 61.9 | 64.9 | 60.7 |
| 2023-02-24 | 30.86 (-0.51) | 12.25 (+0.54) | 6.37 (+0.08) | -6829 | 11.57 | 8990 | 15.22 | 1288 | 2.18 | 59048 | 62.5 | 60.8 | 64.4 | 60.5 |
| 2023-01-31 | 31.37 (-0.19) | 11.71 (+0.11) | 6.29 (-0.02) | -1273 | 3.08 | 1863 | 4.51 | -333 | 0.81 | 41326 | 60.4 | 58.8 | 61.5 | 58.1 |
| 2022-12-30 | 31.56 (+0.38) | 11.6 (+1.46) | 6.31 (-0.04) | 9816 | 7.04 | 5992 | 4.3 | -690 | 0.49 | 139396 | 59.2 | 58.6 | 62.9 | 57.8 |
| 2022-11-30 | 31.18 (-0.47) | 10.14 (+0.68) | 6.35 (-0.03) | -10134 | 9.1 | 11358 | 10.2 | -507 | 0.46 | 111395 | 58.3 | 52.6 | 59.5 | 51.8 |
| 2022-10-31 | 31.65 (-0.67) | 9.46 (+0.99) | 6.38 (+0.83) | -10426 | 13.23 | 368 | 0.47 | 13926 | 17.67 | 78808 | 52.6 | 52.5 | 55.3 | 52.1 |
| 2022-09-30 | 32.32 (-1.66) | 8.47 (+1.3) | 5.55 (+0.3) | -31186 | 29.33 | 21617 | 20.33 | 5047 | 4.75 | 106326 | 52.8 | 55.2 | 58.3 | 51.6 |
| 2022-08-31 | 33.98 (-0.78) | 7.17 (+0.86) | 5.25 (+0.21) | -11089 | 13.64 | 14321 | 17.62 | 3485 | 4.29 | 81282 | 55.8 | 55.2 | 57.0 | 53.7 |
| 2022-07-29 | 34.76 (+0.3) | 6.31 (-0.61) | 5.04 (+0.28) | 5630 | 5.55 | -10182 | 10.03 | 4588 | 4.52 | 101491 | 55.3 | 53.2 | 55.6 | 50.7 |
| 2022-06-30 | 34.46 (+1.71) | 6.92 (-0.96) | 4.76 (+0.48) | 28026 | 12.91 | -36108 | 16.63 | 8055 | 3.71 | 217168 | 53.2 | 70.0 | 71.1 | 53.1 |
| 2022-05-31 | 32.75 (-0.43) | 7.88 (-0.31) | 4.28 (+0.51) | -5712 | 4.8 | -5277 | 4.43 | 8548 | 7.18 | 119091 | 70.3 | 77.5 | 79.8 | 67.5 |
| 2022-04-29 | 33.18 (+0.27) | 8.19 (+0.11) | 3.77 (+0.44) | 3547 | 5.3 | 1833 | 2.74 | 7303 | 10.9 | 66983 | 77.5 | 74.5 | 79.1 | 74.4 |
| 2022-03-31 | 32.91 (+0.29) | 8.08 (+0.52) | 3.33 (+0.08) | 6165 | 6.54 | 7063 | 7.49 | 1244 | 1.32 | 94316 | 75.3 | 72.7 | 76.7 | 69.8 |
| 2022-02-25 | 32.62 (0.0) | 7.56 (+0.63) | 3.25 (+0.01) | -485 | 0.66 | 10613 | 14.42 | 327 | 0.44 | 73594 | 71.9 | 67.1 | 73.8 | 67.1 |
| 2022-01-26 | 32.62 (-0.21) | 6.93 (+0.46) | 3.24 (+0.15) | -401 | 0.51 | 7580 | 9.57 | 2451 | 3.1 | 79177 | 67.6 | 66.2 | 69.8 | 65.2 |
| 2021-12-30 | 32.83 (-1.83) | 6.47 (+4.43) | 3.09 (-0.11) | -35407 | 13.71 | 73977 | 28.65 | -1938 | 0.75 | 258253 | 66.2 | 58.2 | 68.0 | 58.1 |
| 2021-11-30 | 34.66 (-0.5) | 2.04 (+0.38) | 3.2 (+0.01) | -7992 | 5.74 | 6368 | 4.57 | 186 | 0.13 | 139208 | 58.4 | 54.0 | 60.5 | 52.1 |
| 2021-10-29 | 35.16 (-0.14) | 1.66 (+0.08) | 3.19 (+0.06) | -3081 | 5.88 | 1233 | 2.35 | 1125 | 2.15 | 52373 | 52.1 | 51.8 | 54.2 | 50.5 |
| 2021-09-30 | 35.3 (-0.34) | 1.58 (+0.06) | 3.13 (-0.05) | -5232 | 11.13 | 775 | 1.65 | -829 | 1.76 | 47019 | 52.2 | 53.3 | 53.7 | 51.4 |
| 2021-08-31 | 35.64 (-0.46) | 1.52 (-0.12) | 3.18 (-0.03) | -7978 | 8.33 | -1907 | 1.99 | -624 | 0.65 | 95722 | 53.8 | 53.1 | 54.3 | 50.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 36.1 (+0.42) | 1.64 (-0.08) | 3.21 (-0.02) | 6707 | 5.17 | -1478 | 1.14 | -218 | 0.17 | 129668 | 53.0 | 51.0 | 53.9 | 50.4 |
| 2021-06-30 | 35.68 (+1.87) | 1.72 (-3.53) | 3.23 (+0.07) | 32635 | 13.24 | -66643 | 27.03 | 1173 | 0.48 | 246552 | 50.9 | 60.4 | 62.3 | 49.8 |
| 2021-05-31 | 33.81 (-1.39) | 5.25 (+0.36) | 3.16 (+0.57) | -23455 | 18.1 | 6051 | 4.67 | 9373 | 7.23 | 129600 | 59.8 | 55.2 | 59.8 | 53.2 |
| 2021-04-29 | 35.2 (-0.19) | 4.89 (+0.04) | 2.59 (-0.1) | -2870 | 4.13 | 586 | 0.84 | -1562 | 2.25 | 69443 | 55.7 | 54.5 | 58.5 | 54.3 |
| 2021-03-31 | 35.39 (-0.68) | 4.85 (-0.39) | 2.69 (0.0) | -11366 | 11.01 | 3088 | 2.99 | -37 | 0.04 | 103254 | 54.5 | 49.8 | 55.8 | 48.35 |
| 2021-02-26 | 36.07 (-0.09) | 5.24 (-0.01) | 2.69 (-0.04) | -1412 | 2.59 | -207 | 0.38 | -667 | 1.22 | 54526 | 49.35 | 45.5 | 50.5 | 45.2 |
| 2021-01-29 | 36.16 (-0.22) | 5.25 (0.0) | 2.73 (-0.34) | -4032 | 5.5 | 59 | 0.08 | -5668 | 7.73 | 73295 | 45.2 | 46.6 | 48.0 | 45.1 |
| 2020-12-31 | 36.38 (-0.79) | 5.25 (+1.32) | 3.07 (-0.12) | -12979 | 12.24 | 15516 | 14.63 | -1958 | 1.85 | 106036 | 47.0 | 44.5 | 47.7 | 44.2 |
| 2020-11-30 | 37.17 (-1.16) | 3.93 (-0.19) | 3.19 (+0.14) | -20083 | 22.48 | -3146 | 3.52 | 2347 | 2.63 | 89347 | 44.5 | 42.3 | 45.25 | 42.05 |
| 2020-10-30 | 38.33 (-0.79) | 4.12 (-0.06) | 3.05 (+0.42) | -13172 | 19.0 | -1044 | 1.51 | 6999 | 10.09 | 69337 | 42.45 | 41.1 | 42.9 | 40.05 |
| 2020-09-30 | 39.12 (-0.54) | 4.18 (+0.82) | 2.63 (+0.1) | -9051 | 15.09 | 1643 | 2.74 | 1679 | 2.8 | 59985 | 41.3 | 43.75 | 44.1 | 40.15 |
| 2020-08-31 | 39.66 (+0.67) | 3.36 (+0.24) | 2.53 (+0.01) | 11775 | 11.82 | 4048 | 4.06 | 169 | 0.17 | 99590 | 43.7 | 43.8 | 46.5 | 42.25 |
| 2020-07-31 | 38.99 (+2.04) | 3.12 (+0.53) | 2.52 (-0.54) | 33844 | 25.17 | 8903 | 6.62 | -9080 | 6.75 | 134474 | 43.8 | 41.8 | 44.9 | 41.45 |
| 2020-06-30 | 36.95 (+1.51) | 2.59 (-1.56) | 3.06 (-0.31) | 25249 | 15.4 | -3206 | 1.96 | -5084 | 3.1 | 163976 | 41.65 | 44.95 | 46.6 | 40.3 |
| 2020-05-29 | 35.44 (+0.31) | 4.15 (+0.43) | 3.37 (+0.18) | 12731 | 10.96 | 7079 | 6.09 | 2933 | 2.53 | 116149 | 44.4 | 38.15 | 45.7 | 38.1 |
| 2020-04-30 | 35.13 (+0.63) | 3.72 (+0.12) | 3.19 (-0.09) | 11081 | 16.19 | 2010 | 2.94 | -1454 | 2.12 | 68445 | 39.9 | 37.15 | 40.15 | 36.5 |
| 2020-03-31 | 34.5 (-1.73) | 3.6 (+1.92) | 3.28 (+1.11) | -29978 | 20.82 | 39 | 0.03 | 18430 | 12.8 | 143952 | 37.15 | 37.0 | 39.05 | 32.75 |
| 2020-02-27 | 36.23 (-0.99) | 1.68 (0.0) | 2.17 (+0.25) | -15735 | 23.67 | 2 | 0.0 | 4241 | 6.38 | 66487 | 37.6 | 37.0 | 38.5 | 36.85 |
| 2020-01-31 | 37.22 () | 1.68 () | 1.92 () | -4019 | 0 | -139 | 0 | 3258 | 0 | 0 | ||||
