- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 41.24 (-0.03) | 11.72 (-0.01) | 0.67 (-0.01) | -141 | 2.97 | -69 | 1.46 | -14 | 0.3 | 4742 | 652.0 | 661.0 | 664.0 | 651.0 |
| 2024-11-21 | 41.27 (-0.19) | 11.73 (-0.01) | 0.68 (+0.02) | -842 | 11.5 | -28 | 0.38 | 56 | 0.76 | 7323 | 650.0 | 659.0 | 673.0 | 648.0 |
| 2024-11-20 | 41.46 (+0.55) | 11.74 (-0.03) | 0.66 (+0.02) | 2172 | 26.01 | -107 | 1.28 | 104 | 1.25 | 8351 | 666.0 | 659.0 | 675.0 | 659.0 |
| 2024-11-19 | 40.91 (+0.01) | 11.77 (0.0) | 0.64 (+0.08) | -252 | 3.33 | 3 | 0.04 | 274 | 3.63 | 7558 | 648.0 | 645.0 | 662.0 | 638.0 |
| 2024-11-18 | 40.9 (+0.04) | 11.77 (-0.04) | 0.56 (-0.01) | 46 | 0.74 | -141 | 2.26 | -40 | 0.64 | 6234 | 638.0 | 650.0 | 659.0 | 636.0 |
| 2024-11-15 | 40.86 (-0.4) | 11.81 (-0.15) | 0.57 (-0.19) | -2531 | 16.15 | -590 | 3.76 | -720 | 4.59 | 15673 | 648.0 | 693.0 | 698.0 | 644.0 |
| 2024-11-14 | 41.26 (+0.14) | 11.96 (+0.01) | 0.76 (0.0) | 359 | 3.32 | 47 | 0.44 | 5 | 0.05 | 10804 | 685.0 | 680.0 | 694.0 | 670.0 |
| 2024-11-13 | 41.12 (+0.01) | 11.95 (0.0) | 0.76 (0.0) | -63 | 1.22 | 14 | 0.27 | 8 | 0.15 | 5166 | 661.0 | 661.0 | 674.0 | 656.0 |
| 2024-11-12 | 41.11 (-0.14) | 11.95 (+0.01) | 0.76 (-0.02) | -398 | 7.97 | 36 | 0.72 | -80 | 1.6 | 4994 | 661.0 | 680.0 | 684.0 | 661.0 |
| 2024-11-11 | 41.25 (+0.02) | 11.94 (+0.01) | 0.78 (+0.02) | 120 | 3.78 | 6 | 0.19 | 86 | 2.71 | 3177 | 687.0 | 687.0 | 691.0 | 679.0 |
| 2024-11-08 | 41.23 (+0.2) | 11.93 (+0.03) | 0.76 (+0.08) | 1091 | 12.26 | 126 | 1.42 | 304 | 3.42 | 8898 | 687.0 | 686.0 | 694.0 | 682.0 |
| 2024-11-07 | 41.03 (-0.27) | 11.9 (+0.01) | 0.68 (+0.02) | -675 | 11.23 | 24 | 0.4 | 65 | 1.08 | 6013 | 675.0 | 674.0 | 683.0 | 671.0 |
| 2024-11-06 | 41.3 (+0.23) | 11.89 (+0.04) | 0.66 (+0.04) | 863 | 10.22 | 166 | 1.97 | 167 | 1.98 | 8446 | 674.0 | 666.0 | 680.0 | 659.0 |
| 2024-11-05 | 41.07 (-0.25) | 11.85 (+0.02) | 0.62 (-0.04) | -254 | 5.38 | 70 | 1.48 | -163 | 3.45 | 4719 | 656.0 | 649.0 | 659.0 | 646.0 |
| 2024-11-04 | 41.32 (-0.18) | 11.83 (+0.03) | 0.66 (-0.01) | 96 | 1.89 | 113 | 2.23 | -33 | 0.65 | 5074 | 654.0 | 637.0 | 654.0 | 625.0 |
| 2024-11-01 | 41.5 (+0.16) | 11.8 (0.0) | 0.67 (-0.04) | 289 | 4.28 | 18 | 0.27 | -175 | 2.59 | 6752 | 637.0 | 610.0 | 641.0 | 608.0 |
| 2024-10-30 | 41.34 (-0.08) | 11.8 (+0.04) | 0.71 (-0.03) | -292 | 3.42 | 161 | 1.89 | -99 | 1.16 | 8528 | 638.0 | 633.0 | 653.0 | 631.0 |
| 2024-10-29 | 41.42 (-0.06) | 11.76 (-0.18) | 0.74 (-0.07) | -116 | 1.58 | -691 | 9.41 | -273 | 3.72 | 7342 | 626.0 | 641.0 | 642.0 | 620.0 |
| 2024-10-28 | 41.48 (-0.12) | 11.94 (+0.01) | 0.81 (0.0) | -676 | 9.62 | 20 | 0.28 | -9 | 0.13 | 7029 | 648.0 | 663.0 | 666.0 | 640.0 |
| 2024-10-25 | 41.6 (+0.23) | 11.93 (-0.05) | 0.81 (+0.01) | 984 | 19.14 | -196 | 3.81 | 35 | 0.68 | 5140 | 664.0 | 657.0 | 664.0 | 653.0 |
| 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 | |||
| 2024-10-24 | 41.37 (-0.4) | 11.98 (-0.05) | 0.8 (-0.1) | -1848 | 16.77 | -174 | 1.58 | -381 | 3.46 | 11019 | 656.0 | 688.0 | 689.0 | 651.0 |
| 2024-10-23 | 41.77 (+0.19) | 12.03 (+0.01) | 0.9 (-0.03) | 1190 | 21.91 | 55 | 1.01 | -107 | 1.97 | 5432 | 686.0 | 681.0 | 693.0 | 676.0 |
| 2024-10-22 | 41.58 (+0.32) | 12.02 (+0.01) | 0.93 (-0.02) | 1018 | 21.19 | 29 | 0.6 | -57 | 1.19 | 4804 | 683.0 | 677.0 | 687.0 | 674.0 |
| 2024-10-21 | 41.26 (-0.07) | 12.01 (+0.02) | 0.95 (-0.02) | -444 | 5.33 | 274 | 3.29 | -77 | 0.93 | 8323 | 677.0 | 681.0 | 695.0 | 677.0 |
| 2024-10-18 | 41.33 (-0.19) | 11.99 (+0.09) | 0.97 (+0.03) | -217 | 1.68 | 345 | 2.68 | 87 | 0.68 | 12884 | 681.0 | 691.0 | 699.0 | 676.0 |
| 2024-10-17 | 41.52 (-0.1) | 11.9 (+0.14) | 0.94 (+0.01) | -219 | 2.56 | 521 | 6.09 | 38 | 0.44 | 8558 | 679.0 | 678.0 | 683.0 | 666.0 |
| 2024-10-16 | 41.62 (-0.43) | 11.76 (+0.18) | 0.93 (+0.05) | -2045 | 19.9 | 688 | 6.7 | 209 | 2.03 | 10274 | 676.0 | 666.0 | 681.0 | 658.0 |
| 2024-10-15 | 42.05 (+0.17) | 11.58 (+0.36) | 0.88 (+0.08) | 549 | 3.56 | 1399 | 9.08 | 324 | 2.1 | 15412 | 679.0 | 658.0 | 680.0 | 654.0 |
| 2024-10-14 | 41.88 (+0.05) | 11.22 (+0.34) | 0.8 (+0.04) | 141 | 1.06 | 1308 | 9.87 | 127 | 0.96 | 13255 | 647.0 | 632.0 | 658.0 | 630.0 |
| 2024-10-11 | 41.83 (+0.59) | 10.88 (+0.13) | 0.76 (+0.04) | 2338 | 17.0 | 474 | 3.45 | 156 | 1.13 | 13756 | 629.0 | 615.0 | 638.0 | 614.0 |
| 2024-10-09 | 41.24 (+0.04) | 10.75 (+0.03) | 0.72 (-0.03) | -129 | 2.19 | 137 | 2.32 | -118 | 2.0 | 5902 | 605.0 | 620.0 | 622.0 | 605.0 |
| 2024-10-08 | 41.2 (-0.28) | 10.72 (+0.1) | 0.75 (+0.02) | -947 | 14.41 | 367 | 5.58 | 88 | 1.34 | 6572 | 611.0 | 611.0 | 622.0 | 608.0 |
| 2024-10-07 | 41.48 (-0.31) | 10.62 (+0.06) | 0.73 (-0.02) | -702 | 9.89 | 233 | 3.28 | -78 | 1.1 | 7101 | 611.0 | 617.0 | 618.0 | 608.0 |
| 2024-10-04 | 41.79 (+0.49) | 10.56 (+0.04) | 0.75 (+0.02) | 2350 | 23.26 | 152 | 1.5 | 87 | 0.86 | 10105 | 604.0 | 594.0 | 612.0 | 592.0 |
| 2024-10-01 | 41.3 (-0.14) | 10.52 (-0.12) | 0.73 (-0.02) | -732 | 8.93 | -459 | 5.6 | -99 | 1.21 | 8197 | 585.0 | 598.0 | 606.0 | 582.0 |
| 2024-09-30 | 41.44 (-0.36) | 10.64 (-0.04) | 0.75 (-0.07) | -1542 | 13.83 | -153 | 1.37 | -274 | 2.46 | 11149 | 590.0 | 619.0 | 623.0 | 590.0 |
| 2024-09-27 | 41.8 (+0.23) | 10.68 (+0.02) | 0.82 (-0.04) | 470 | 3.11 | 81 | 0.54 | -136 | 0.9 | 15090 | 624.0 | 623.0 | 630.0 | 611.0 |
| 2024-09-26 | 41.57 (+0.72) | 10.66 (+0.35) | 0.86 (+0.06) | 2547 | 10.8 | 1341 | 5.68 | 243 | 1.03 | 23594 | 617.0 | 589.0 | 633.0 | 585.0 |
| 2024-09-25 | 40.85 (0.0) | 10.31 (+0.09) | 0.8 (+0.15) | -261 | 2.63 | 353 | 3.55 | 564 | 5.67 | 9940 | 581.0 | 578.0 | 597.0 | 572.0 |
| 2024-09-24 | 40.85 (-0.09) | 10.22 (-0.04) | 0.65 (+0.04) | -485 | 8.12 | -149 | 2.5 | 164 | 2.75 | 5971 | 571.0 | 565.0 | 571.0 | 559.0 |
| 2024-09-23 | 40.94 (+0.3) | 10.26 (-0.05) | 0.61 (+0.03) | 678 | 7.65 | -189 | 2.13 | 118 | 1.33 | 8864 | 569.0 | 568.0 | 584.0 | 564.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-20 | 40.64 (-0.3) | 10.31 (-0.03) | 0.58 (+0.01) | -629 | 6.12 | -132 | 1.29 | 5 | 0.05 | 10272 | 558.0 | 576.0 | 579.0 | 556.0 |
| 2024-09-19 | 40.94 (+0.45) | 10.34 (+0.03) | 0.57 (+0.07) | 898 | 10.22 | 105 | 1.2 | 299 | 3.4 | 8786 | 561.0 | 546.0 | 563.0 | 545.0 |
| 2024-09-18 | 40.49 (-0.09) | 10.31 (-0.02) | 0.5 (-0.03) | -600 | 9.24 | -64 | 0.99 | -113 | 1.74 | 6491 | 537.0 | 553.0 | 554.0 | 529.0 |
| 2024-09-16 | 40.58 (-0.09) | 10.33 (-0.21) | 0.53 (+0.02) | -112 | 2.55 | -820 | 18.7 | 65 | 1.48 | 4386 | 544.0 | 555.0 | 558.0 | 542.0 |
| 2024-09-13 | 40.67 (-0.28) | 10.54 (0.0) | 0.51 (+0.02) | -957 | 13.86 | -2 | 0.03 | 73 | 1.06 | 6904 | 554.0 | 560.0 | 562.0 | 546.0 |
| 2024-09-12 | 40.95 (+0.23) | 10.54 (+0.02) | 0.49 (+0.06) | 1062 | 8.45 | 71 | 0.56 | 222 | 1.77 | 12572 | 555.0 | 557.0 | 563.0 | 541.0 |
| 2024-09-11 | 40.72 (-0.03) | 10.52 (-0.04) | 0.43 (+0.05) | 667 | 8.3 | -143 | 1.78 | 211 | 2.63 | 8034 | 521.0 | 521.0 | 530.0 | 512.0 |
| 2024-09-10 | 40.75 (+0.01) | 10.56 (-0.11) | 0.38 (-0.02) | -524 | 3.02 | -402 | 2.32 | -105 | 0.6 | 17357 | 512.0 | 548.0 | 555.0 | 505.0 |
| 2024-09-09 | 40.74 (+0.45) | 10.67 (-0.12) | 0.4 (+0.06) | 1408 | 10.23 | -471 | 3.42 | 248 | 1.8 | 13760 | 545.0 | 496.0 | 549.0 | 495.5 |
| 2024-09-06 | 40.29 (-0.48) | 10.79 (-0.03) | 0.34 (-0.02) | -1796 | 17.43 | -121 | 1.17 | -91 | 0.88 | 10304 | 511.0 | 527.0 | 534.0 | 510.0 |
| 2024-09-05 | 40.77 (+0.37) | 10.82 (-0.36) | 0.36 (+0.02) | 1194 | 9.02 | -1372 | 10.37 | 70 | 0.53 | 13236 | 525.0 | 518.0 | 538.0 | 507.0 |
| 2024-09-04 | 40.4 (-0.97) | 11.18 (-0.3) | 0.34 (0.0) | -1605 | 13.31 | -1164 | 9.65 | 23 | 0.19 | 12058 | 515.0 | 516.0 | 542.0 | 513.0 |
| 2024-09-03 | 41.37 (-0.08) | 11.48 (-0.22) | 0.34 (-0.18) | -135 | 1.49 | -841 | 9.26 | -681 | 7.5 | 9081 | 570.0 | 575.0 | 597.0 | 570.0 |
| 2024-09-02 | 41.45 (-0.2) | 11.7 (-0.19) | 0.52 (-0.01) | -903 | 9.01 | -714 | 7.12 | -50 | 0.5 | 10026 | 574.0 | 602.0 | 611.0 | 568.0 |
| 2024-08-30 | 41.65 (+0.37) | 11.89 (-0.04) | 0.53 (0.0) | 142 | 2.14 | -173 | 2.61 | -5 | 0.08 | 6622 | 606.0 | 602.0 | 606.0 | 597.0 |
| 2024-08-29 | 41.28 (-0.04) | 11.93 (-0.27) | 0.53 (-0.01) | -173 | 2.71 | -1021 | 16.01 | -50 | 0.78 | 6377 | 598.0 | 600.0 | 604.0 | 592.0 |
| 2024-08-28 | 41.32 (+0.07) | 12.2 (+0.01) | 0.54 (-0.01) | 275 | 4.49 | 27 | 0.44 | -27 | 0.44 | 6124 | 613.0 | 617.0 | 620.0 | 603.0 |
| 2024-08-27 | 41.25 (-0.18) | 12.19 (-0.02) | 0.55 (+0.02) | -379 | 6.03 | -81 | 1.29 | 82 | 1.31 | 6281 | 613.0 | 610.0 | 614.0 | 598.0 |
| 2024-08-26 | 41.43 (+0.29) | 12.21 (+0.01) | 0.53 (-0.03) | -58 | 0.64 | 65 | 0.72 | -102 | 1.12 | 9086 | 610.0 | 620.0 | 632.0 | 610.0 |
| 2024-08-23 | 41.14 (+0.24) | 12.2 (-0.09) | 0.56 (+0.01) | 597 | 11.55 | -351 | 6.79 | 25 | 0.48 | 5171 | 612.0 | 599.0 | 612.0 | 594.0 |
| 2024-08-22 | 40.9 (-0.14) | 12.29 (-0.03) | 0.55 (-0.01) | -92 | 2.33 | -130 | 3.29 | -30 | 0.76 | 3954 | 606.0 | 611.0 | 614.0 | 599.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-21 | 41.04 (+0.32) | 12.32 (-0.03) | 0.56 (-0.01) | 95 | 2.02 | -100 | 2.12 | -59 | 1.25 | 4713 | 606.0 | 605.0 | 620.0 | 604.0 |
| 2024-08-20 | 40.72 (-0.11) | 12.35 (-0.02) | 0.57 (0.0) | -472 | 6.92 | -79 | 1.16 | 6 | 0.09 | 6817 | 616.0 | 625.0 | 635.0 | 611.0 |
| 2024-08-19 | 40.83 (+0.25) | 12.37 (-0.05) | 0.57 (0.0) | -1100 | 14.77 | -197 | 2.65 | -6 | 0.08 | 7446 | 617.0 | 629.0 | 629.0 | 609.0 |
| 2024-08-16 | 40.58 (-0.16) | 12.42 (+0.13) | 0.57 (+0.08) | -537 | 5.09 | 505 | 4.79 | 323 | 3.06 | 10542 | 626.0 | 614.0 | 634.0 | 606.0 |
| 2024-08-15 | 40.74 (-0.22) | 12.29 (+0.1) | 0.49 (-0.08) | -488 | 6.56 | 388 | 5.22 | -331 | 4.45 | 7435 | 594.0 | 599.0 | 613.0 | 593.0 |
| 2024-08-14 | 40.96 (+0.06) | 12.19 (+0.03) | 0.57 (-0.01) | 230 | 2.76 | 102 | 1.22 | -28 | 0.34 | 8339 | 597.0 | 606.0 | 617.0 | 593.0 |
| 2024-08-13 | 40.9 (-0.2) | 12.16 (+0.09) | 0.58 (-0.03) | -76 | 0.78 | 359 | 3.7 | -92 | 0.95 | 9714 | 587.0 | 602.0 | 605.0 | 576.0 |
| 2024-08-12 | 41.1 (-0.77) | 12.07 (+0.2) | 0.61 (+0.03) | -2629 | 15.48 | 756 | 4.45 | 116 | 0.68 | 16980 | 585.0 | 580.0 | 605.0 | 573.0 |
| 2024-08-09 | 41.87 (-0.05) | 11.87 (+0.09) | 0.58 (0.0) | 571 | 5.64 | 349 | 3.45 | -25 | 0.25 | 10122 | 568.0 | 560.0 | 582.0 | 554.0 |
| 2024-08-08 | 41.92 (-0.48) | 11.78 (+0.06) | 0.58 (0.0) | -2709 | 20.33 | 234 | 1.76 | 24 | 0.18 | 13326 | 530.0 | 541.0 | 549.0 | 521.0 |
| 2024-08-07 | 42.4 (-0.61) | 11.72 (+0.19) | 0.58 (+0.09) | -1650 | 14.15 | 727 | 6.23 | 320 | 2.74 | 11662 | 559.0 | 533.0 | 576.0 | 528.0 |
| 2024-08-06 | 43.01 (+0.38) | 11.53 (-0.03) | 0.49 (-0.04) | 943 | 5.92 | -105 | 0.66 | -128 | 0.8 | 15925 | 526.0 | 561.0 | 561.0 | 484.0 |
| 2024-08-05 | 42.63 (+0.06) | 11.56 (-0.08) | 0.53 (-0.14) | -937 | 10.19 | -319 | 3.47 | -563 | 6.12 | 9196 | 535.0 | 536.0 | 549.0 | 535.0 |
| 2024-08-02 | 42.57 (-0.04) | 11.64 (+0.03) | 0.67 (-0.11) | -571 | 4.44 | 111 | 0.86 | -400 | 3.11 | 12864 | 594.0 | 608.0 | 640.0 | 592.0 |
| 2024-08-01 | 42.61 (-0.02) | 11.61 (+0.04) | 0.78 (+0.01) | -273 | 3.44 | 176 | 2.22 | 32 | 0.4 | 7932 | 655.0 | 668.0 | 668.0 | 648.0 |
| 2024-07-31 | 42.63 (-0.32) | 11.57 (+0.04) | 0.77 (0.0) | -685 | 7.24 | 124 | 1.31 | -23 | 0.24 | 9467 | 636.0 | 631.0 | 656.0 | 628.0 |
| 2024-07-30 | 42.95 (+0.18) | 11.53 (+0.04) | 0.77 (+0.09) | 1040 | 7.45 | 162 | 1.16 | 367 | 2.63 | 13952 | 639.0 | 600.0 | 643.0 | 593.0 |
| 2024-07-29 | 42.77 (+0.2) | 11.49 (-0.11) | 0.68 (-0.1) | 1251 | 9.91 | -427 | 3.38 | -398 | 3.15 | 12621 | 590.0 | 628.0 | 628.0 | 588.0 |
| 2024-07-26 | 42.57 (-0.71) | 11.6 (-0.09) | 0.78 (-0.05) | -2721 | 24.71 | -323 | 2.93 | -186 | 1.69 | 11013 | 613.0 | 623.0 | 636.0 | 612.0 |
| 2024-07-23 | 43.28 (+0.22) | 11.69 (+0.05) | 0.83 (+0.03) | 1222 | 14.11 | 185 | 2.14 | 100 | 1.15 | 8659 | 669.0 | 647.0 | 676.0 | 643.0 |
| 2024-07-22 | 43.06 (-0.37) | 11.64 (-0.09) | 0.8 (-0.05) | -1607 | 11.05 | -239 | 1.64 | -166 | 1.14 | 14539 | 634.0 | 696.0 | 697.0 | 628.0 |
| 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 | |||
| 2024-07-19 | 43.43 (+0.07) | 11.73 (+0.08) | 0.85 (-0.01) | 501 | 6.08 | 312 | 3.79 | -46 | 0.56 | 8237 | 687.0 | 676.0 | 698.0 | 670.0 |
| 2024-07-18 | 43.36 (+0.24) | 11.65 (-0.2) | 0.86 (-0.01) | 379 | 3.86 | -783 | 7.98 | -20 | 0.2 | 9811 | 675.0 | 670.0 | 680.0 | 653.0 |
| 2024-07-17 | 43.12 (-0.31) | 11.85 (-0.07) | 0.87 (-0.05) | -1009 | 15.76 | -236 | 3.69 | -212 | 3.31 | 6402 | 690.0 | 694.0 | 710.0 | 690.0 |
| 2024-07-16 | 43.43 (-0.09) | 11.92 (-0.12) | 0.92 (-0.02) | -310 | 5.36 | -471 | 8.15 | -64 | 1.11 | 5781 | 691.0 | 704.0 | 709.0 | 690.0 |
| 2024-07-15 | 43.52 (-0.26) | 12.04 (-0.19) | 0.94 (-0.02) | -638 | 9.91 | -729 | 11.32 | -86 | 1.34 | 6438 | 702.0 | 712.0 | 713.0 | 694.0 |
| 2024-07-12 | 43.78 (0.0) | 12.23 (-0.13) | 0.96 (-0.05) | 216 | 2.99 | -513 | 7.1 | -187 | 2.59 | 7224 | 709.0 | 707.0 | 721.0 | 701.0 |
| 2024-07-11 | 43.78 (-0.11) | 12.36 (-0.28) | 1.01 (-0.03) | -630 | 7.43 | -1058 | 12.47 | -106 | 1.25 | 8484 | 714.0 | 733.0 | 737.0 | 708.0 |
| 2024-07-10 | 43.89 (-0.08) | 12.64 (-0.08) | 1.04 (-0.03) | -235 | 3.75 | -340 | 5.42 | -118 | 1.88 | 6270 | 726.0 | 734.0 | 736.0 | 723.0 |
| 2024-07-09 | 43.97 (+0.11) | 12.72 (-0.27) | 1.07 (-0.06) | 370 | 3.38 | -1006 | 9.18 | -227 | 2.07 | 10962 | 727.0 | 750.0 | 754.0 | 710.0 |
| 2024-07-08 | 43.86 (-0.18) | 12.99 (-0.21) | 1.13 (-0.05) | -1001 | 9.17 | -817 | 7.48 | -225 | 2.06 | 10919 | 745.0 | 773.0 | 776.0 | 735.0 |
| 2024-07-05 | 44.04 (-0.04) | 13.2 (-0.05) | 1.18 (+0.03) | 110 | 1.38 | -171 | 2.15 | 137 | 1.72 | 7951 | 764.0 | 759.0 | 767.0 | 748.0 |
| 2024-07-04 | 44.08 (-0.76) | 13.25 (0.0) | 1.15 (+0.03) | -581 | 6.73 | -26 | 0.3 | 109 | 1.26 | 8633 | 752.0 | 758.0 | 768.0 | 748.0 |
| 2024-07-03 | 44.84 (-0.74) | 13.25 (0.0) | 1.12 (-0.02) | -2560 | 19.62 | 0 | 0.0 | -85 | 0.65 | 13049 | 745.0 | 757.0 | 770.0 | 743.0 |
| 2024-07-02 | 45.58 (-0.09) | 13.25 (-0.07) | 1.14 (-0.03) | -612 | 5.34 | -246 | 2.14 | -119 | 1.04 | 11471 | 752.0 | 743.0 | 756.0 | 730.0 |
| 2024-07-01 | 45.67 (-0.36) | 13.32 (-0.06) | 1.17 (-0.06) | -1236 | 7.93 | -245 | 1.57 | -227 | 1.46 | 15583 | 743.0 | 765.0 | 786.0 | 741.0 |
| 2024-06-28 | 46.03 (+0.48) | 13.38 (+0.08) | 1.23 (+0.02) | 1454 | 8.62 | 303 | 1.8 | 101 | 0.6 | 16873 | 765.0 | 756.0 | 773.0 | 745.0 |
| 2024-06-27 | 45.55 (+0.15) | 13.3 (+0.08) | 1.21 (+0.03) | 487 | 3.47 | 327 | 2.33 | 103 | 0.73 | 14035 | 736.0 | 730.0 | 755.0 | 730.0 |
| 2024-06-26 | 45.4 (+0.45) | 13.22 (+0.01) | 1.18 (+0.05) | 2007 | 14.79 | 38 | 0.28 | 184 | 1.36 | 13574 | 740.0 | 710.0 | 749.0 | 710.0 |
| 2024-06-25 | 44.95 (-0.08) | 13.21 (-0.02) | 1.13 (-0.09) | -455 | 4.14 | -76 | 0.69 | -354 | 3.22 | 10997 | 701.0 | 707.0 | 710.0 | 686.0 |
| 2024-06-24 | 45.03 (-0.22) | 13.23 (+0.01) | 1.22 (-0.09) | -813 | 9.15 | 3 | 0.03 | -335 | 3.77 | 8890 | 714.0 | 725.0 | 731.0 | 711.0 |
| 2024-06-21 | 45.25 (-1.15) | 13.22 (+0.94) | 1.31 (-0.01) | -4032 | 25.57 | 3610 | 22.9 | -23 | 0.15 | 15767 | 731.0 | 726.0 | 742.0 | 714.0 |
| 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 | |||
| 2024-06-20 | 46.4 (+0.91) | 12.28 (+0.03) | 1.32 (+0.2) | 2682 | 19.11 | 115 | 0.82 | 776 | 5.53 | 14033 | 740.0 | 707.0 | 745.0 | 707.0 |
| 2024-06-19 | 45.49 (-0.47) | 12.25 (+0.02) | 1.12 (-0.1) | -1829 | 12.65 | 80 | 0.55 | -401 | 2.77 | 14456 | 704.0 | 719.0 | 720.0 | 701.0 |
| 2024-06-18 | 45.96 (-0.02) | 12.23 (-0.07) | 1.22 (-0.11) | -24 | 0.22 | -255 | 2.37 | -435 | 4.05 | 10752 | 713.0 | 734.0 | 737.0 | 703.0 |
| 2024-06-17 | 45.98 (-0.45) | 12.3 (+0.08) | 1.33 (-0.14) | -1963 | 14.32 | 312 | 2.28 | -527 | 3.84 | 13707 | 723.0 | 750.0 | 756.0 | 719.0 |
| 2024-06-14 | 46.43 (+0.47) | 12.22 (+0.05) | 1.47 (+0.03) | 1773 | 10.19 | 197 | 1.13 | 122 | 0.7 | 17405 | 739.0 | 717.0 | 744.0 | 707.0 |
| 2024-06-13 | 45.96 (-0.52) | 12.17 (+0.04) | 1.44 (0.0) | -780 | 4.32 | 139 | 0.77 | 14 | 0.08 | 18042 | 712.0 | 716.0 | 721.0 | 698.0 |
| 2024-06-12 | 46.48 (-0.48) | 12.13 (-0.02) | 1.44 (+0.16) | -1834 | 9.43 | -73 | 0.38 | 603 | 3.1 | 19448 | 688.0 | 662.0 | 688.0 | 638.0 |
| 2024-06-11 | 46.96 (-0.41) | 12.15 (+0.08) | 1.28 (-0.09) | -253 | 1.35 | 303 | 1.62 | -362 | 1.93 | 18716 | 665.0 | 646.0 | 675.0 | 643.0 |
| 2024-06-07 | 47.37 (-0.54) | 12.07 (-0.32) | 1.37 (-0.09) | -2323 | 9.33 | -1221 | 4.9 | -315 | 1.27 | 24895 | 620.0 | 656.0 | 665.0 | 617.0 |
| 2024-06-06 | 47.91 (-0.33) | 12.39 (-0.42) | 1.46 (+0.11) | -898 | 3.6 | -1612 | 6.46 | 418 | 1.67 | 24963 | 660.0 | 699.0 | 702.0 | 646.0 |
| 2024-06-05 | 48.24 (+0.05) | 12.81 (-0.31) | 1.35 (-0.01) | -203 | 1.38 | -1191 | 8.1 | -65 | 0.44 | 14707 | 685.0 | 725.0 | 726.0 | 677.0 |
| 2024-06-04 | 48.19 (+0.23) | 13.12 (-0.19) | 1.36 (-0.05) | 441 | 3.47 | -733 | 5.77 | -169 | 1.33 | 12697 | 721.0 | 737.0 | 748.0 | 710.0 |
| 2024-06-03 | 47.96 (-0.4) | 13.31 (-0.25) | 1.41 (-0.03) | -2009 | 10.85 | -959 | 5.18 | -110 | 0.59 | 18522 | 736.0 | 775.0 | 794.0 | 721.0 |
| 2024-05-31 | 48.36 (+0.57) | 13.56 (-0.02) | 1.44 (-0.04) | 2074 | 4.77 | -83 | 0.19 | -175 | 0.4 | 43486 | 769.0 | 790.0 | 796.0 | 755.0 |
| 2024-05-30 | 47.79 (+0.08) | 13.58 (-0.08) | 1.48 (+0.01) | -538 | 4.02 | -313 | 2.34 | 35 | 0.26 | 13394 | 781.0 | 797.0 | 811.0 | 781.0 |
| 2024-05-29 | 47.71 (-0.16) | 13.66 (-0.03) | 1.47 (-0.03) | -37 | 0.23 | -108 | 0.66 | -86 | 0.53 | 16367 | 811.0 | 789.0 | 817.0 | 785.0 |
| 2024-05-28 | 47.87 (+0.56) | 13.69 (-0.02) | 1.5 (-0.1) | 2014 | 13.03 | -68 | 0.44 | -386 | 2.5 | 15452 | 783.0 | 743.0 | 785.0 | 743.0 |
| 2024-05-27 | 47.31 (-0.14) | 13.71 (+0.1) | 1.6 (-0.11) | -343 | 2.37 | 387 | 2.67 | -421 | 2.91 | 14474 | 738.0 | 730.0 | 752.0 | 727.0 |
| 2024-05-24 | 47.45 (-0.32) | 13.61 (+0.02) | 1.71 (+0.04) | -1054 | 8.52 | 58 | 0.47 | 131 | 1.06 | 12370 | 706.0 | 703.0 | 713.0 | 690.0 |
| 2024-05-23 | 47.77 (+1.59) | 13.59 (+0.01) | 1.67 (+0.06) | 6152 | 23.21 | 55 | 0.21 | 240 | 0.91 | 26509 | 708.0 | 671.0 | 725.0 | 665.0 |
| 2024-05-22 | 46.18 (+0.45) | 13.58 (0.0) | 1.61 (+0.04) | 2182 | 25.6 | 5 | 0.06 | 131 | 1.54 | 8522 | 660.0 | 650.0 | 662.0 | 648.0 |
| 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 | |||
| 2024-05-21 | 45.73 (-1.09) | 13.58 (-0.03) | 1.57 (0.0) | 1072 | 13.28 | -104 | 1.29 | 3 | 0.04 | 8075 | 650.0 | 641.0 | 650.0 | 635.0 |
| 2024-05-20 | 46.82 (-0.31) | 13.61 (-0.12) | 1.57 (-0.08) | -2120 | 18.15 | -473 | 4.05 | -306 | 2.62 | 11681 | 638.0 | 662.0 | 667.0 | 637.0 |
| 2024-05-17 | 47.13 (-0.06) | 13.73 (-0.01) | 1.65 (-0.04) | -274 | 2.57 | -27 | 0.25 | -141 | 1.32 | 10659 | 660.0 | 656.0 | 667.0 | 651.0 |
| 2024-05-16 | 47.19 (+0.64) | 13.74 (+0.04) | 1.69 (+0.12) | 2773 | 13.84 | 153 | 0.76 | 471 | 2.35 | 20039 | 651.0 | 656.0 | 677.0 | 650.0 |
| 2024-05-15 | 46.55 (+0.59) | 13.7 (+0.01) | 1.57 (-0.08) | 909 | 5.28 | 4 | 0.02 | -323 | 1.88 | 17214 | 644.0 | 659.0 | 672.0 | 643.0 |
| 2024-05-14 | 45.96 (-0.11) | 13.69 (-0.03) | 1.65 (+0.03) | -554 | 5.04 | -98 | 0.89 | 125 | 1.14 | 10989 | 645.0 | 628.0 | 646.0 | 621.0 |
| 2024-05-13 | 46.07 (0.0) | 13.72 (+0.01) | 1.62 (-0.07) | -240 | 1.27 | 58 | 0.31 | -272 | 1.44 | 18889 | 626.0 | 650.0 | 666.0 | 626.0 |
| 2024-05-10 | 46.07 (-0.45) | 13.71 (-0.02) | 1.69 (0.0) | -1694 | 19.91 | -80 | 0.94 | 13 | 0.15 | 8508 | 638.0 | 657.0 | 658.0 | 637.0 |
| 2024-05-09 | 46.52 (-0.45) | 13.73 (-0.05) | 1.69 (-0.03) | -1094 | 6.85 | -188 | 1.18 | -108 | 0.68 | 15966 | 654.0 | 669.0 | 676.0 | 638.0 |
| 2024-05-08 | 46.97 (-0.2) | 13.78 (-0.01) | 1.72 (+0.06) | -1421 | 14.99 | -66 | 0.7 | 195 | 2.06 | 9478 | 663.0 | 674.0 | 678.0 | 661.0 |
| 2024-05-07 | 47.17 (+0.02) | 13.79 (+0.01) | 1.66 (+0.08) | 271 | 2.08 | 29 | 0.22 | 324 | 2.49 | 13004 | 674.0 | 674.0 | 682.0 | 655.0 |
| 2024-05-06 | 47.15 (-0.28) | 13.78 (0.0) | 1.58 (+0.14) | -1251 | 6.48 | 33 | 0.17 | 550 | 2.85 | 19318 | 662.0 | 675.0 | 698.0 | 660.0 |
| 2024-05-03 | 47.43 (-0.26) | 13.78 (+0.05) | 1.44 (-0.02) | -578 | 3.39 | 169 | 0.99 | -85 | 0.5 | 17067 | 662.0 | 670.0 | 672.0 | 645.0 |
| 2024-05-02 | 47.69 (+0.31) | 13.73 (+0.03) | 1.46 (-0.06) | 66 | 0.43 | 124 | 0.81 | -244 | 1.6 | 15268 | 656.0 | 636.0 | 664.0 | 624.0 |
| 2024-04-30 | 47.38 (+0.98) | 13.7 (0.0) | 1.52 (+0.11) | 3065 | 16.33 | -12 | 0.06 | 442 | 2.35 | 18774 | 654.0 | 645.0 | 662.0 | 641.0 |
| 2024-04-29 | 46.4 (-0.68) | 13.7 (-0.04) | 1.41 (-0.04) | -2600 | 16.86 | -140 | 0.91 | -149 | 0.97 | 15425 | 626.0 | 663.0 | 666.0 | 622.0 |
| 2024-04-26 | 47.08 (+0.1) | 13.74 (+0.08) | 1.45 (+0.02) | 9 | 0.03 | 296 | 1.05 | 45 | 0.16 | 28268 | 642.0 | 654.0 | 679.0 | 629.0 |
| 2024-04-25 | 46.98 (-0.71) | 13.66 (+0.1) | 1.43 (+0.11) | -2624 | 11.48 | 388 | 1.7 | 429 | 1.88 | 22852 | 620.0 | 629.0 | 656.0 | 616.0 |
| 2024-04-24 | 47.69 (+0.44) | 13.56 (-0.02) | 1.32 (-0.01) | 2370 | 20.08 | -52 | 0.44 | -25 | 0.21 | 11802 | 634.0 | 610.0 | 634.0 | 608.0 |
| 2024-04-23 | 47.25 (+0.47) | 13.58 (-0.17) | 1.33 (-0.12) | 1682 | 11.26 | -686 | 4.59 | -456 | 3.05 | 14935 | 577.0 | 595.0 | 595.0 | 567.0 |
| 2024-04-22 | 46.78 (+0.18) | 13.75 (-0.1) | 1.45 (-0.02) | -557 | 2.9 | -382 | 1.99 | -103 | 0.54 | 19224 | 567.0 | 600.0 | 611.0 | 567.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-19 | 46.6 (-0.66) | 13.85 (-0.01) | 1.47 (+0.12) | -2633 | 9.79 | -31 | 0.12 | 488 | 1.81 | 26907 | 630.0 | 666.0 | 679.0 | 612.0 |
| 2024-04-18 | 47.26 (+0.24) | 13.86 (+0.02) | 1.35 (+0.22) | 518 | 2.03 | 86 | 0.34 | 842 | 3.31 | 25471 | 680.0 | 638.0 | 692.0 | 630.0 |
| 2024-04-17 | 47.02 (-0.52) | 13.84 (+0.23) | 1.13 (+0.12) | -1663 | 9.81 | 864 | 5.09 | 458 | 2.7 | 16958 | 638.0 | 620.0 | 643.0 | 612.0 |
| 2024-04-16 | 47.54 (+0.2) | 13.61 (-0.05) | 1.01 (-0.02) | 534 | 4.04 | -179 | 1.35 | -70 | 0.53 | 13231 | 606.0 | 606.0 | 620.0 | 586.0 |
| 2024-04-15 | 47.34 (+0.04) | 13.66 (+0.13) | 1.03 (-0.04) | 266 | 1.89 | 503 | 3.58 | -152 | 1.08 | 14047 | 616.0 | 622.0 | 639.0 | 611.0 |
| 2024-04-12 | 47.3 (+0.59) | 13.53 (+0.09) | 1.07 (+0.11) | 2301 | 11.3 | 326 | 1.6 | 391 | 1.92 | 20356 | 628.0 | 592.0 | 636.0 | 592.0 |
| 2024-04-11 | 46.71 (+0.87) | 13.44 (-0.21) | 0.96 (0.0) | 3330 | 25.51 | -779 | 5.97 | 20 | 0.15 | 13052 | 584.0 | 558.0 | 594.0 | 554.0 |
| 2024-04-10 | 45.84 (-0.24) | 13.65 (-0.01) | 0.96 (-0.06) | -963 | 10.33 | -49 | 0.53 | -244 | 2.62 | 9322 | 555.0 | 578.0 | 586.0 | 555.0 |
| 2024-04-09 | 46.08 (-0.26) | 13.66 (-0.02) | 1.02 (+0.08) | -1087 | 7.81 | -69 | 0.5 | 324 | 2.33 | 13915 | 577.0 | 581.0 | 593.0 | 561.0 |
| 2024-04-08 | 46.34 (-0.19) | 13.68 (-0.01) | 0.94 (+0.07) | -743 | 4.15 | -51 | 0.28 | 266 | 1.48 | 17914 | 570.0 | 548.0 | 598.0 | 547.0 |
| 2024-04-03 | 46.53 (+0.14) | 13.69 (+0.05) | 0.87 (+0.04) | 362 | 2.15 | 199 | 1.18 | 130 | 0.77 | 16799 | 546.0 | 524.0 | 565.0 | 523.0 |
| 2024-04-02 | 46.39 (-0.92) | 13.64 (-0.16) | 0.83 (-0.01) | -2977 | 18.92 | -616 | 3.91 | -35 | 0.22 | 15735 | 533.0 | 561.0 | 563.0 | 533.0 |
| 2024-04-01 | 47.31 (0.0) | 13.8 (-0.18) | 0.84 (+0.03) | 186 | 1.6 | -673 | 5.78 | 138 | 1.19 | 11645 | 554.0 | 554.0 | 570.0 | 549.0 |
| 2024-03-29 | 47.31 (-0.22) | 13.98 (-0.01) | 0.81 (-0.06) | -526 | 4.36 | -64 | 0.53 | -232 | 1.92 | 12076 | 546.0 | 545.0 | 564.0 | 536.0 |
| 2024-03-28 | 47.53 (+0.42) | 13.99 (-0.22) | 0.87 (+0.01) | 1789 | 12.01 | -848 | 5.69 | 35 | 0.23 | 14901 | 542.0 | 536.0 | 545.0 | 511.0 |
| 2024-03-27 | 47.11 (-0.13) | 14.21 (-0.09) | 0.86 (+0.06) | -706 | 6.2 | -352 | 3.09 | 238 | 2.09 | 11385 | 534.0 | 541.0 | 548.0 | 531.0 |
| 2024-03-26 | 47.24 (+0.04) | 14.3 (-0.26) | 0.8 (-0.02) | 281 | 1.65 | -989 | 5.81 | -107 | 0.63 | 17025 | 541.0 | 584.0 | 586.0 | 533.0 |
| 2024-03-25 | 47.2 (-0.11) | 14.56 (-0.12) | 0.82 (-0.01) | -439 | 5.08 | -432 | 5.0 | -17 | 0.2 | 8648 | 583.0 | 589.0 | 596.0 | 580.0 |
| 2024-03-22 | 47.31 (+0.2) | 14.68 (-0.15) | 0.83 (-0.01) | 753 | 6.76 | -600 | 5.39 | -56 | 0.5 | 11141 | 589.0 | 594.0 | 597.0 | 578.0 |
| 2024-03-21 | 47.11 (+0.44) | 14.83 (0.0) | 0.84 (+0.02) | 1608 | 11.41 | -2 | 0.01 | 83 | 0.59 | 14094 | 585.0 | 584.0 | 596.0 | 574.0 |
| 2024-03-20 | 46.67 (-0.14) | 14.83 (-0.16) | 0.82 (+0.06) | 50 | 0.24 | -626 | 3.01 | 226 | 1.09 | 20796 | 567.0 | 570.0 | 588.0 | 561.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-19 | 46.81 (-0.98) | 14.99 (-0.06) | 0.76 (-0.05) | -3634 | 17.29 | -217 | 1.03 | -180 | 0.86 | 21021 | 569.0 | 609.0 | 626.0 | 563.0 |
| 2024-03-18 | 47.79 (+0.02) | 15.05 (-0.03) | 0.81 (+0.01) | -2 | 0.01 | -115 | 0.61 | 19 | 0.1 | 18757 | 623.0 | 610.0 | 631.0 | 604.0 |
| 2024-03-15 | 47.77 (+1.49) | 15.08 (+0.17) | 0.8 (-0.14) | 5196 | 17.52 | 655 | 2.21 | -509 | 1.72 | 29656 | 599.0 | 540.0 | 605.0 | 540.0 |
| 2024-03-14 | 46.28 (-0.7) | 14.91 (-0.62) | 0.94 (-0.01) | -2913 | 12.56 | -2371 | 10.23 | -40 | 0.17 | 23185 | 556.0 | 582.0 | 586.0 | 556.0 |
| 2024-03-13 | 46.98 (-0.48) | 15.53 (+0.08) | 0.95 (-0.35) | -2018 | 5.63 | 324 | 0.9 | -1346 | 3.75 | 35852 | 617.0 | 651.0 | 677.0 | 607.0 |
| 2024-03-12 | 47.46 (+0.24) | 15.45 (+0.19) | 1.3 (+0.2) | 906 | 3.14 | 724 | 2.51 | 780 | 2.7 | 28886 | 643.0 | 597.0 | 643.0 | 592.0 |
| 2024-03-11 | 47.22 (-0.62) | 15.26 (+0.12) | 1.1 (+0.16) | -2210 | 9.17 | 444 | 1.84 | 615 | 2.55 | 24091 | 585.0 | 567.0 | 616.0 | 566.0 |
| 2024-03-08 | 47.84 (-0.08) | 15.14 (+0.07) | 0.94 (+0.04) | -454 | 2.18 | 273 | 1.31 | 141 | 0.68 | 20866 | 574.0 | 604.0 | 621.0 | 572.0 |
| 2024-03-07 | 47.92 (+0.34) | 15.07 (-0.08) | 0.9 (-0.19) | 978 | 3.86 | -309 | 1.22 | -743 | 2.93 | 25316 | 599.0 | 637.0 | 659.0 | 587.0 |
| 2024-03-06 | 47.58 (-0.4) | 15.15 (-0.02) | 1.09 (+0.14) | -1661 | 7.43 | -67 | 0.3 | 553 | 2.47 | 22361 | 630.0 | 583.0 | 634.0 | 581.0 |
| 2024-03-05 | 47.98 (+0.03) | 15.17 (+0.09) | 0.95 (+0.03) | 196 | 1.24 | 349 | 2.21 | 120 | 0.76 | 15769 | 585.0 | 558.0 | 585.0 | 543.0 |
| 2024-03-04 | 47.95 (+0.26) | 15.08 (+0.22) | 0.92 (-0.04) | 1050 | 8.25 | 830 | 6.52 | -154 | 1.21 | 12721 | 554.0 | 552.0 | 564.0 | 550.0 |
| 2024-03-01 | 47.69 (+0.37) | 14.86 (+0.17) | 0.96 (0.0) | 1339 | 7.26 | 647 | 3.51 | -28 | 0.15 | 18450 | 539.0 | 539.0 | 558.0 | 524.0 |
| 2024-02-29 | 47.32 (+0.65) | 14.69 (+0.07) | 0.96 (+0.12) | 2594 | 14.24 | 266 | 1.46 | 491 | 2.7 | 18212 | 532.0 | 504.0 | 541.0 | 500.0 |
| 2024-02-27 | 46.67 (+0.4) | 14.62 (-0.04) | 0.84 (+0.07) | 1492 | 10.53 | -131 | 0.92 | 264 | 1.86 | 14174 | 508.0 | 505.0 | 519.0 | 487.0 |
| 2024-02-26 | 46.27 (+0.2) | 14.66 (-0.07) | 0.77 (+0.05) | 794 | 9.73 | -274 | 3.36 | 168 | 2.06 | 8161 | 500.0 | 498.5 | 504.0 | 487.0 |
| 2024-02-23 | 46.07 (-0.44) | 14.73 (-0.03) | 0.72 (-0.09) | -2232 | 15.43 | -135 | 0.93 | -328 | 2.27 | 14461 | 498.5 | 520.0 | 523.0 | 497.0 |
| 2024-02-22 | 46.51 (+1.11) | 14.76 (+0.02) | 0.81 (-0.05) | 4393 | 31.4 | 104 | 0.74 | -202 | 1.44 | 13992 | 520.0 | 533.0 | 535.0 | 507.0 |
| 2024-02-21 | 45.4 (+0.01) | 14.74 (-0.02) | 0.86 (+0.11) | 949 | 9.61 | -100 | 1.01 | 420 | 4.25 | 9880 | 495.0 | 479.5 | 498.0 | 476.0 |
| 2024-02-20 | 45.39 (+0.06) | 14.76 (-0.23) | 0.75 (+0.11) | 86 | 0.7 | -868 | 7.11 | 435 | 3.56 | 12216 | 483.0 | 485.0 | 491.5 | 468.0 |
| 2024-02-19 | 45.33 (-0.12) | 14.99 (-0.35) | 0.64 (+0.03) | -281 | 2.07 | -1338 | 9.86 | 96 | 0.71 | 13568 | 486.0 | 509.0 | 520.0 | 485.0 |
| 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 | |||
| 2024-02-16 | 45.45 (-0.28) | 15.34 (-0.02) | 0.61 (+0.1) | -924 | 6.58 | -63 | 0.45 | 386 | 2.75 | 14032 | 510.0 | 544.0 | 545.0 | 499.0 |
| 2024-02-15 | 45.73 (+0.94) | 15.36 (-0.09) | 0.51 (+0.04) | 3463 | 26.05 | -345 | 2.6 | 155 | 1.17 | 13292 | 534.0 | 518.0 | 534.0 | 514.0 |
| 2024-02-05 | 44.79 (+0.48) | 15.45 (-0.24) | 0.47 (-0.14) | 1733 | 10.15 | -930 | 5.45 | -511 | 2.99 | 17070 | 485.5 | 478.0 | 498.5 | 478.0 |
| 2024-02-02 | 44.31 (-0.21) | 15.69 (+0.18) | 0.61 (-0.07) | -912 | 4.4 | 698 | 3.36 | -277 | 1.34 | 20746 | 478.0 | 467.0 | 484.0 | 466.5 |
| 2024-02-01 | 44.52 (+1.2) | 15.51 (-0.04) | 0.68 (-0.03) | 4070 | 12.49 | -172 | 0.53 | -119 | 0.37 | 32579 | 457.5 | 426.5 | 467.0 | 425.5 |
| 2024-01-31 | 43.32 (+0.37) | 15.55 (+0.01) | 0.71 (+0.11) | 1779 | 10.89 | 27 | 0.17 | 413 | 2.53 | 16341 | 425.5 | 424.0 | 428.0 | 414.0 |
| 2024-01-30 | 42.95 (+1.43) | 15.54 (-0.07) | 0.6 (-0.01) | 6873 | 24.56 | -266 | 0.95 | -18 | 0.06 | 27982 | 429.5 | 400.0 | 429.5 | 398.0 |
| 2024-01-29 | 41.52 (+0.15) | 15.61 (+0.03) | 0.61 (0.0) | 472 | 6.57 | 107 | 1.49 | 3 | 0.04 | 7186 | 390.5 | 383.5 | 393.0 | 382.0 |
| 2024-01-26 | 41.37 (-0.07) | 15.58 (-0.02) | 0.61 (-0.05) | 18 | 0.25 | -46 | 0.63 | -212 | 2.9 | 7309 | 386.0 | 387.5 | 387.5 | 378.0 |
| 2024-01-25 | 41.44 (+0.75) | 15.6 (+0.14) | 0.66 (-0.04) | 2738 | 17.56 | 521 | 3.34 | -165 | 1.06 | 15589 | 389.5 | 391.0 | 398.0 | 383.0 |
| 2024-01-24 | 40.69 (+0.1) | 15.46 (+0.12) | 0.7 (-0.07) | 382 | 3.37 | 462 | 4.07 | -267 | 2.35 | 11338 | 387.5 | 387.0 | 390.5 | 379.0 |
| 2024-01-23 | 40.59 (+0.46) | 15.34 (+0.15) | 0.77 (-0.07) | 1486 | 7.86 | 560 | 2.96 | -246 | 1.3 | 18910 | 386.5 | 387.5 | 389.5 | 376.0 |
| 2024-01-22 | 40.13 (+1.24) | 15.19 (+0.19) | 0.84 (+0.18) | 4815 | 17.94 | 461 | 1.72 | 668 | 2.49 | 26832 | 380.5 | 355.0 | 380.5 | 354.5 |
| 2024-01-19 | 38.89 (+0.48) | 15.0 (+0.05) | 0.66 (-0.06) | 2449 | 21.01 | 195 | 1.67 | -223 | 1.91 | 11657 | 346.0 | 342.0 | 347.5 | 338.5 |
| 2024-01-18 | 38.41 (-0.51) | 14.95 (+0.01) | 0.72 (+0.03) | -1688 | 11.08 | 56 | 0.37 | 107 | 0.7 | 15230 | 334.5 | 344.0 | 354.0 | 334.0 |
| 2024-01-17 | 38.92 (+0.04) | 14.94 (+0.26) | 0.69 (+0.25) | 71 | 0.4 | 1005 | 5.62 | 980 | 5.48 | 17875 | 343.5 | 345.0 | 357.0 | 343.0 |
| 2024-01-16 | 38.88 (+0.46) | 14.68 (-0.09) | 0.44 (+0.07) | 1771 | 16.02 | -342 | 3.09 | 258 | 2.33 | 11057 | 343.0 | 334.0 | 343.5 | 331.0 |
| 2024-01-15 | 38.42 (-0.98) | 14.77 (-0.43) | 0.37 (+0.05) | -3542 | 21.3 | -1661 | 9.99 | 207 | 1.24 | 16628 | 334.0 | 350.0 | 351.0 | 334.0 |
| 2024-01-12 | 39.4 (+1.39) | 15.2 (-0.19) | 0.32 (-0.21) | 5764 | 22.21 | -742 | 2.86 | -825 | 3.18 | 25955 | 350.0 | 346.0 | 358.0 | 338.5 |
| 2024-01-11 | 38.01 (+1.18) | 15.39 (+0.2) | 0.53 (+0.15) | 4599 | 23.71 | 783 | 4.04 | 574 | 2.96 | 19397 | 346.5 | 328.5 | 348.0 | 324.0 |
| 2024-01-10 | 36.83 (+1.59) | 15.19 (+0.11) | 0.38 (-0.08) | 6178 | 37.49 | 406 | 2.46 | -315 | 1.91 | 16477 | 329.0 | 315.0 | 329.5 | 315.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-09 | 35.24 (+1.08) | 15.08 (-0.11) | 0.46 (-0.2) | 4061 | 30.31 | -399 | 2.98 | -761 | 5.68 | 13398 | 315.0 | 310.5 | 317.0 | 307.5 |
| 2024-01-08 | 34.16 (-0.99) | 15.19 (-0.36) | 0.66 (+0.03) | -3861 | 21.39 | -1384 | 7.67 | 130 | 0.72 | 18053 | 301.5 | 325.0 | 326.0 | 300.5 |
| 2024-01-05 | 35.15 (+0.29) | 15.55 (-0.09) | 0.63 (-0.02) | 1455 | 27.69 | -363 | 6.91 | -60 | 1.14 | 5255 | 323.5 | 320.0 | 324.0 | 318.5 |
| 2024-01-04 | 34.86 (-0.57) | 15.64 (-0.16) | 0.65 (-0.19) | -1138 | 11.14 | -585 | 5.73 | -746 | 7.3 | 10213 | 319.0 | 331.5 | 334.0 | 316.0 |
| 2024-01-03 | 35.43 (+0.25) | 15.8 (-0.01) | 0.84 (-0.02) | 854 | 10.76 | -62 | 0.78 | -61 | 0.77 | 7939 | 329.0 | 325.0 | 334.5 | 324.5 |
| 2024-01-02 | 35.18 (-0.19) | 15.81 (+0.1) | 0.86 (-0.01) | -623 | 6.02 | 375 | 3.62 | -41 | 0.4 | 10353 | 329.5 | 337.0 | 338.5 | 327.0 |
| 2023-12-29 | 35.37 (+1.77) | 15.71 (+0.2) | 0.87 (-0.04) | 7046 | 32.56 | 761 | 3.52 | -155 | 0.72 | 21641 | 336.5 | 321.0 | 338.0 | 321.0 |
| 2023-12-28 | 33.6 (-0.19) | 15.51 (-0.37) | 0.91 (+0.01) | -581 | 5.16 | -1419 | 12.61 | 16 | 0.14 | 11255 | 318.0 | 327.5 | 331.5 | 318.0 |
| 2023-12-27 | 33.79 (+1.04) | 15.88 (+0.03) | 0.9 (-0.01) | 3879 | 26.69 | 134 | 0.92 | -16 | 0.11 | 14531 | 324.5 | 311.0 | 329.0 | 307.0 |
| 2023-12-26 | 32.75 (-0.33) | 15.85 (-0.05) | 0.91 (0.0) | -1106 | 18.64 | -204 | 3.44 | -31 | 0.52 | 5933 | 311.0 | 312.0 | 312.0 | 304.5 |
| 2023-12-25 | 33.08 (+0.19) | 15.9 (-0.02) | 0.91 (+0.02) | 836 | 15.52 | -95 | 1.76 | 86 | 1.6 | 5387 | 309.5 | 309.5 | 312.0 | 307.0 |
| 2023-12-22 | 32.89 (+0.43) | 15.92 (+0.01) | 0.89 (-0.01) | 1850 | 20.31 | 59 | 0.65 | -32 | 0.35 | 9108 | 307.0 | 303.5 | 309.0 | 301.5 |
| 2023-12-21 | 32.46 (+0.32) | 15.91 (-0.51) | 0.9 (-0.01) | 1223 | 19.39 | -1951 | 30.93 | -32 | 0.51 | 6307 | 301.5 | 297.0 | 301.5 | 293.0 |
| 2023-12-20 | 32.14 (-0.19) | 16.42 (-0.29) | 0.91 (+0.02) | -738 | 10.63 | -1098 | 15.81 | 55 | 0.79 | 6943 | 299.5 | 303.0 | 307.0 | 298.0 |
| 2023-12-19 | 32.33 (-0.41) | 16.71 (-0.07) | 0.89 (-0.02) | 501 | 10.15 | -300 | 6.08 | -47 | 0.95 | 4938 | 302.5 | 298.0 | 302.5 | 296.0 |
| 2023-12-18 | 32.74 (-0.03) | 16.78 (-0.12) | 0.91 (-0.02) | -253 | 5.03 | -435 | 8.64 | -95 | 1.89 | 5034 | 299.5 | 298.0 | 304.0 | 294.0 |
| 2023-12-15 | 32.77 (-0.33) | 16.9 (-0.23) | 0.93 (-0.03) | -1470 | 16.97 | -915 | 10.56 | -109 | 1.26 | 8662 | 298.0 | 309.5 | 311.0 | 298.0 |
| 2023-12-14 | 33.1 (+0.17) | 17.13 (-0.08) | 0.96 (-0.02) | 945 | 11.77 | -276 | 3.44 | -87 | 1.08 | 8026 | 306.0 | 306.0 | 311.5 | 304.5 |
| 2023-12-13 | 32.93 (+0.01) | 17.21 (-0.23) | 0.98 (+0.02) | -4 | 0.06 | -906 | 14.23 | 85 | 1.33 | 6369 | 300.5 | 308.0 | 309.5 | 300.5 |
| 2023-12-12 | 32.92 (+0.77) | 17.44 (-0.05) | 0.96 (-0.03) | -48 | 0.83 | -188 | 3.25 | -125 | 2.16 | 5785 | 306.5 | 312.0 | 313.0 | 305.0 |
| 2023-12-11 | 32.15 (+0.11) | 17.49 (0.0) | 0.99 (0.0) | 116 | 1.38 | 1 | 0.01 | 6 | 0.07 | 8387 | 308.0 | 309.0 | 313.0 | 302.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 32.04 (-0.3) | 17.49 (+0.06) | 0.99 (-0.06) | -310 | 4.32 | 244 | 3.4 | -231 | 3.22 | 7175 | 304.5 | 308.0 | 309.0 | 303.0 |
| 2023-12-07 | 32.34 (+0.07) | 17.43 (+0.03) | 1.05 (+0.04) | 201 | 2.33 | 101 | 1.17 | 176 | 2.04 | 8629 | 301.5 | 298.0 | 306.0 | 291.5 |
| 2023-12-06 | 32.27 (-0.28) | 17.4 (+0.14) | 1.01 (+0.15) | -620 | 6.18 | 556 | 5.54 | 566 | 5.64 | 10033 | 296.5 | 294.5 | 301.0 | 293.0 |
| 2023-12-05 | 32.55 (+0.24) | 17.26 (-0.33) | 0.86 (0.0) | 641 | 6.07 | -1278 | 12.1 | -6 | 0.06 | 10565 | 286.0 | 288.5 | 289.0 | 280.0 |
| 2023-12-04 | 32.31 (-0.08) | 17.59 (-0.58) | 0.86 (-0.16) | -512 | 4.45 | -2217 | 19.26 | -618 | 5.37 | 11513 | 290.5 | 305.5 | 305.5 | 287.0 |
| 2023-12-01 | 32.39 (+0.13) | 18.17 (-0.22) | 1.02 (0.0) | -23 | 0.42 | -851 | 15.36 | -4 | 0.07 | 5542 | 302.5 | 305.5 | 306.0 | 301.5 |
| 2023-11-30 | 32.26 (-0.07) | 18.39 (-0.27) | 1.02 (+0.02) | 438 | 5.32 | -1029 | 12.49 | 75 | 0.91 | 8239 | 308.0 | 302.5 | 310.0 | 298.5 |
| 2023-11-29 | 32.33 (+0.01) | 18.66 (-0.18) | 1.0 (-0.03) | -128 | 1.95 | -663 | 10.13 | -118 | 1.8 | 6548 | 301.0 | 301.0 | 308.0 | 300.0 |
| 2023-11-28 | 32.32 (-0.05) | 18.84 (-0.19) | 1.03 (+0.02) | -711 | 9.57 | -744 | 10.01 | 73 | 0.98 | 7431 | 300.5 | 300.0 | 302.5 | 296.0 |
| 2023-11-27 | 32.37 (-0.09) | 19.03 (-0.15) | 1.01 (-0.25) | -682 | 4.83 | -585 | 4.14 | -940 | 6.65 | 14129 | 298.0 | 322.5 | 322.5 | 298.0 |
| 2023-11-24 | 32.46 (-0.34) | 19.18 (-0.05) | 1.26 (-0.03) | -83 | 2.02 | -198 | 4.83 | -123 | 3.0 | 4103 | 322.5 | 322.5 | 324.5 | 319.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 41.24 (+0.38) | 11.72 (-0.09) | 0.67 (+0.1) | 983 | 2.87 | -342 | 1.0 | 380 | 1.11 | 34211 | 652.0 | 650.0 | 675.0 | 636.0 |
| 2024-11-15 | 40.86 (-0.37) | 11.81 (-0.12) | 0.57 (-0.19) | -2513 | 6.31 | -487 | 1.22 | -701 | 1.76 | 39815 | 648.0 | 687.0 | 698.0 | 644.0 |
| 2024-11-08 | 41.23 (-0.27) | 11.93 (+0.13) | 0.76 (+0.09) | 1121 | 3.38 | 499 | 1.51 | 340 | 1.03 | 33152 | 687.0 | 637.0 | 694.0 | 625.0 |
| 2024-11-01 | 41.5 (-0.1) | 11.8 (-0.13) | 0.67 (-0.14) | -795 | 2.68 | -492 | 1.66 | -556 | 1.88 | 29652 | 637.0 | 663.0 | 666.0 | 608.0 |
| 2024-10-25 | 41.6 (+0.27) | 11.93 (-0.06) | 0.81 (-0.16) | 900 | 2.59 | -12 | 0.03 | -587 | 1.69 | 34720 | 664.0 | 681.0 | 695.0 | 651.0 |
| 2024-10-18 | 41.33 (-0.5) | 11.99 (+1.11) | 0.97 (+0.21) | -1791 | 2.97 | 4261 | 7.06 | 785 | 1.3 | 60386 | 681.0 | 632.0 | 699.0 | 630.0 |
| 2024-10-11 | 41.83 (+0.04) | 10.88 (+0.32) | 0.76 (+0.01) | 560 | 1.68 | 1211 | 3.63 | 48 | 0.14 | 33332 | 629.0 | 617.0 | 638.0 | 605.0 |
| 2024-10-04 | 41.79 (-0.01) | 10.56 (-0.12) | 0.75 (-0.07) | 76 | 0.26 | -460 | 1.56 | -286 | 0.97 | 29451 | 604.0 | 619.0 | 623.0 | 582.0 |
| 2024-09-27 | 41.8 (+1.16) | 10.68 (+0.37) | 0.82 (+0.24) | 2949 | 4.65 | 1437 | 2.26 | 953 | 1.5 | 63461 | 624.0 | 568.0 | 633.0 | 559.0 |
| 2024-09-20 | 40.64 (-0.03) | 10.31 (-0.23) | 0.58 (+0.07) | -443 | 1.48 | -911 | 3.04 | 256 | 0.86 | 29936 | 558.0 | 555.0 | 579.0 | 529.0 |
| 2024-09-13 | 40.67 (+0.38) | 10.54 (-0.25) | 0.51 (+0.17) | 1656 | 2.82 | -947 | 1.62 | 649 | 1.11 | 58630 | 554.0 | 496.0 | 563.0 | 495.5 |
| 2024-09-06 | 40.29 (-1.36) | 10.79 (-1.1) | 0.34 (-0.19) | -3245 | 5.93 | -4212 | 7.7 | -729 | 1.33 | 54705 | 511.0 | 602.0 | 611.0 | 507.0 |
| 2024-08-30 | 41.65 (+0.51) | 11.89 (-0.31) | 0.53 (-0.03) | -193 | 0.56 | -1183 | 3.43 | -102 | 0.3 | 34491 | 606.0 | 620.0 | 632.0 | 592.0 |
| 2024-08-23 | 41.14 (+0.56) | 12.2 (-0.22) | 0.56 (-0.01) | -972 | 3.46 | -857 | 3.05 | -64 | 0.23 | 28103 | 612.0 | 629.0 | 635.0 | 594.0 |
| 2024-08-16 | 40.58 (-1.29) | 12.42 (+0.55) | 0.57 (-0.01) | -3500 | 6.6 | 2110 | 3.98 | -12 | 0.02 | 53012 | 626.0 | 580.0 | 634.0 | 573.0 |
| 2024-08-09 | 41.87 (-0.7) | 11.87 (+0.23) | 0.58 (-0.09) | -3782 | 6.28 | 886 | 1.47 | -372 | 0.62 | 60233 | 568.0 | 536.0 | 582.0 | 484.0 |
| 2024-08-02 | 42.57 (0.0) | 11.64 (+0.04) | 0.67 (-0.11) | 762 | 1.34 | 146 | 0.26 | -422 | 0.74 | 56838 | 594.0 | 628.0 | 668.0 | 588.0 |
| 2024-07-26 | 42.57 (-0.86) | 11.6 (-0.13) | 0.78 (-0.07) | -3106 | 9.08 | -377 | 1.1 | -252 | 0.74 | 34212 | 613.0 | 696.0 | 697.0 | 612.0 |
| 2024-07-19 | 43.43 (-0.35) | 11.73 (-0.5) | 0.85 (-0.11) | -1077 | 2.94 | -1907 | 5.2 | -428 | 1.17 | 36672 | 687.0 | 712.0 | 713.0 | 653.0 |
| 2024-07-12 | 43.78 (-0.26) | 12.23 (-0.97) | 0.96 (-0.22) | -1280 | 2.92 | -3734 | 8.51 | -863 | 1.97 | 43861 | 709.0 | 773.0 | 776.0 | 701.0 |
| 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 | |||
| 2024-07-05 | 44.04 (-1.99) | 13.2 (-0.18) | 1.18 (-0.05) | -4879 | 8.61 | -688 | 1.21 | -185 | 0.33 | 56689 | 764.0 | 765.0 | 786.0 | 730.0 |
| 2024-06-28 | 46.03 (+0.78) | 13.38 (+0.16) | 1.23 (-0.08) | 2680 | 4.16 | 595 | 0.92 | -301 | 0.47 | 64371 | 765.0 | 725.0 | 773.0 | 686.0 |
| 2024-06-21 | 45.25 (-1.18) | 13.22 (+1.0) | 1.31 (-0.16) | -5166 | 7.52 | 3862 | 5.62 | -610 | 0.89 | 68717 | 731.0 | 750.0 | 756.0 | 701.0 |
| 2024-06-14 | 46.43 (-0.94) | 12.22 (+0.15) | 1.47 (+0.1) | -1094 | 1.49 | 566 | 0.77 | 377 | 0.51 | 73613 | 739.0 | 646.0 | 744.0 | 638.0 |
| 2024-06-07 | 47.37 (-0.99) | 12.07 (-1.49) | 1.37 (-0.07) | -4992 | 5.21 | -5716 | 5.97 | -241 | 0.25 | 95787 | 620.0 | 775.0 | 794.0 | 617.0 |
| 2024-05-31 | 48.36 (+0.91) | 13.56 (-0.05) | 1.44 (-0.27) | 3170 | 3.07 | -185 | 0.18 | -1033 | 1.0 | 103174 | 769.0 | 730.0 | 817.0 | 727.0 |
| 2024-05-24 | 47.45 (+0.32) | 13.61 (-0.12) | 1.71 (+0.06) | 6232 | 9.28 | -459 | 0.68 | 199 | 0.3 | 67159 | 706.0 | 662.0 | 725.0 | 635.0 |
| 2024-05-17 | 47.13 (+1.06) | 13.73 (+0.02) | 1.65 (-0.04) | 2614 | 3.36 | 90 | 0.12 | -140 | 0.18 | 77791 | 660.0 | 650.0 | 677.0 | 621.0 |
| 2024-05-10 | 46.07 (-1.36) | 13.71 (-0.07) | 1.69 (+0.25) | -5189 | 7.83 | -272 | 0.41 | 974 | 1.47 | 66276 | 638.0 | 675.0 | 698.0 | 637.0 |
| 2024-05-03 | 47.43 (+0.35) | 13.78 (+0.04) | 1.44 (-0.01) | -47 | 0.07 | 141 | 0.21 | -36 | 0.05 | 66536 | 662.0 | 663.0 | 672.0 | 622.0 |
| 2024-04-26 | 47.08 (+0.48) | 13.74 (-0.11) | 1.45 (-0.02) | 880 | 0.91 | -436 | 0.45 | -110 | 0.11 | 97082 | 642.0 | 600.0 | 679.0 | 567.0 |
| 2024-04-19 | 46.6 (-0.7) | 13.85 (+0.32) | 1.47 (+0.4) | -2978 | 3.08 | 1243 | 1.29 | 1566 | 1.62 | 96616 | 630.0 | 622.0 | 692.0 | 586.0 |
| 2024-04-12 | 47.3 (+0.77) | 13.53 (-0.16) | 1.07 (+0.2) | 2838 | 3.81 | -622 | 0.83 | 757 | 1.02 | 74560 | 628.0 | 548.0 | 636.0 | 547.0 |
| 2024-04-03 | 46.53 (-0.78) | 13.69 (-0.29) | 0.87 (+0.06) | -2429 | 5.5 | -1090 | 2.47 | 233 | 0.53 | 44180 | 546.0 | 554.0 | 570.0 | 523.0 |
| 2024-03-29 | 47.31 (0.0) | 13.98 (-0.7) | 0.81 (-0.02) | 399 | 0.62 | -2685 | 4.19 | -83 | 0.13 | 64038 | 546.0 | 589.0 | 596.0 | 511.0 |
| 2024-03-22 | 47.31 (-0.46) | 14.68 (-0.4) | 0.83 (+0.03) | -1225 | 1.43 | -1560 | 1.82 | 92 | 0.11 | 85811 | 589.0 | 610.0 | 631.0 | 561.0 |
| 2024-03-15 | 47.77 (-0.07) | 15.08 (-0.06) | 0.8 (-0.14) | -1039 | 0.73 | -224 | 0.16 | -500 | 0.35 | 141672 | 599.0 | 567.0 | 677.0 | 540.0 |
| 2024-03-08 | 47.84 (+0.15) | 15.14 (+0.28) | 0.94 (-0.02) | 109 | 0.11 | 1076 | 1.11 | -83 | 0.09 | 97036 | 574.0 | 552.0 | 659.0 | 543.0 |
| 2024-03-01 | 47.69 (+1.62) | 14.86 (+0.13) | 0.96 (+0.24) | 6219 | 10.54 | 508 | 0.86 | 895 | 1.52 | 58999 | 539.0 | 498.5 | 558.0 | 487.0 |
| 2024-02-23 | 46.07 (+0.62) | 14.73 (-0.61) | 0.72 (+0.11) | 2915 | 4.55 | -2337 | 3.64 | 421 | 0.66 | 64119 | 498.5 | 509.0 | 535.0 | 468.0 |
| 2024-02-16 | 45.45 (+0.66) | 15.34 (-0.11) | 0.61 (+0.14) | 2539 | 9.29 | -408 | 1.49 | 541 | 1.98 | 27325 | 510.0 | 518.0 | 545.0 | 499.0 |
| 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 | |||
| 2024-02-05 | 44.79 (+0.48) | 15.45 (-0.24) | 0.47 (-0.14) | 1733 | 10.15 | -930 | 5.45 | -511 | 2.99 | 17070 | 485.5 | 478.0 | 498.5 | 478.0 |
| 2024-02-02 | 44.31 (+2.94) | 15.69 (+0.11) | 0.61 (0.0) | 12282 | 11.72 | 394 | 0.38 | 2 | 0.0 | 104837 | 478.0 | 383.5 | 484.0 | 382.0 |
| 2024-01-26 | 41.37 (+2.48) | 15.58 (+0.58) | 0.61 (-0.05) | 9439 | 11.8 | 1958 | 2.45 | -222 | 0.28 | 79980 | 386.0 | 355.0 | 398.0 | 354.5 |
| 2024-01-19 | 38.89 (-0.51) | 15.0 (-0.2) | 0.66 (+0.34) | -939 | 1.3 | -747 | 1.03 | 1329 | 1.83 | 72449 | 346.0 | 350.0 | 357.0 | 331.0 |
| 2024-01-12 | 39.4 (+4.25) | 15.2 (-0.35) | 0.32 (-0.31) | 16741 | 17.95 | -1336 | 1.43 | -1197 | 1.28 | 93282 | 350.0 | 325.0 | 358.0 | 300.5 |
| 2024-01-05 | 35.15 (-0.22) | 15.55 (-0.16) | 0.63 (-0.24) | 548 | 1.62 | -635 | 1.88 | -908 | 2.69 | 33762 | 323.5 | 337.0 | 338.5 | 316.0 |
| 2023-12-29 | 35.37 (+2.48) | 15.71 (-0.21) | 0.87 (-0.02) | 10074 | 17.15 | -823 | 1.4 | -100 | 0.17 | 58748 | 336.5 | 309.5 | 338.0 | 304.5 |
| 2023-12-22 | 32.89 (+0.12) | 15.92 (-0.98) | 0.89 (-0.04) | 2583 | 7.99 | -3725 | 11.52 | -151 | 0.47 | 32332 | 307.0 | 298.0 | 309.0 | 293.0 |
| 2023-12-15 | 32.77 (+0.73) | 16.9 (-0.59) | 0.93 (-0.06) | -461 | 1.24 | -2284 | 6.13 | -230 | 0.62 | 37231 | 298.0 | 309.0 | 313.0 | 298.0 |
| 2023-12-08 | 32.04 (-0.35) | 17.49 (-0.68) | 0.99 (-0.03) | -600 | 1.25 | -2594 | 5.41 | -113 | 0.24 | 47917 | 304.5 | 305.5 | 309.0 | 280.0 |
| 2023-12-01 | 32.39 (-0.07) | 18.17 (-1.01) | 1.02 (-0.24) | -1106 | 2.64 | -3872 | 9.24 | -914 | 2.18 | 41892 | 302.5 | 322.5 | 322.5 | 296.0 |
| 2023-11-24 | 32.46 (-0.33) | 19.18 (+0.04) | 1.26 (+0.03) | -449 | 0.98 | 166 | 0.36 | 95 | 0.21 | 45790 | 322.5 | 322.0 | 337.5 | 317.0 |
| 2023-11-17 | 32.79 (-0.36) | 19.14 (+0.05) | 1.23 (-0.1) | -1357 | 2.32 | 166 | 0.28 | -364 | 0.62 | 58469 | 318.0 | 321.0 | 339.0 | 309.0 |
| 2023-11-10 | 33.15 (-0.27) | 19.09 (+0.33) | 1.33 (+0.05) | -1578 | 3.24 | 1272 | 2.61 | 180 | 0.37 | 48758 | 314.5 | 304.0 | 322.0 | 301.0 |
| 2023-11-03 | 33.42 (-0.79) | 18.76 (-0.15) | 1.28 (-0.04) | -2710 | 6.0 | -576 | 1.28 | -135 | 0.3 | 45167 | 297.0 | 300.5 | 307.0 | 280.0 |
| 2023-10-27 | 34.21 (-1.23) | 18.91 (+0.42) | 1.32 (-0.26) | -6191 | 10.59 | 1669 | 2.86 | -1004 | 1.72 | 58453 | 296.5 | 307.0 | 321.0 | 295.0 |
| 2023-10-20 | 35.44 (-1.57) | 18.49 (+0.33) | 1.58 (+0.11) | -6012 | 10.7 | 1275 | 2.27 | 440 | 0.78 | 56169 | 308.5 | 333.0 | 338.5 | 287.0 |
| 2023-10-13 | 37.01 (-0.03) | 18.16 (-0.36) | 1.47 (-0.02) | -1416 | 4.28 | -1402 | 4.24 | -103 | 0.31 | 33051 | 337.0 | 364.0 | 364.0 | 332.0 |
| 2023-10-06 | 37.04 (-0.44) | 18.52 (-0.12) | 1.49 (+0.08) | -2358 | 3.91 | -442 | 0.73 | 333 | 0.55 | 60234 | 348.5 | 347.5 | 352.0 | 328.0 |
| 2023-09-28 | 37.48 (-1.66) | 18.64 (+1.21) | 1.41 (+0.23) | -5450 | 7.67 | 4626 | 6.51 | 866 | 1.22 | 71068 | 341.0 | 297.0 | 344.0 | 293.5 |
| 2023-09-22 | 39.14 (+0.76) | 17.43 (-1.22) | 1.18 (+0.1) | 3712 | 4.58 | -4670 | 5.76 | 366 | 0.45 | 81126 | 297.5 | 317.5 | 317.5 | 270.0 |
| 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 | |||
| 2023-09-15 | 38.38 (+0.93) | 18.65 (-0.62) | 1.08 (-0.29) | 3648 | 7.53 | -2390 | 4.93 | -1111 | 2.29 | 48463 | 320.0 | 338.0 | 340.5 | 292.0 |
| 2023-09-08 | 37.45 (-0.09) | 19.27 (-0.15) | 1.37 (+0.05) | -207 | 0.52 | -567 | 1.41 | 186 | 0.46 | 40159 | 337.0 | 332.0 | 349.5 | 324.0 |
| 2023-09-01 | 37.54 (+0.07) | 19.42 (-0.36) | 1.32 (-0.03) | -2558 | 5.28 | -1370 | 2.83 | -105 | 0.22 | 48442 | 329.0 | 357.0 | 359.0 | 318.0 |
| 2023-08-25 | 37.47 (-0.45) | 19.78 (+0.31) | 1.35 (+0.18) | -1346 | 1.98 | 1160 | 1.71 | 709 | 1.04 | 67945 | 354.0 | 360.0 | 391.5 | 345.5 |
| 2023-08-18 | 37.92 (+0.01) | 19.47 (+0.16) | 1.17 (-0.01) | 709 | 0.98 | 648 | 0.9 | -40 | 0.06 | 72148 | 352.0 | 315.5 | 369.5 | 308.0 |
| 2023-08-11 | 37.91 (-2.57) | 19.31 (+0.68) | 1.18 (+0.08) | -9559 | 7.82 | 2592 | 2.12 | 281 | 0.23 | 122298 | 321.0 | 342.5 | 373.5 | 310.0 |
| 2023-08-04 | 40.48 (-1.27) | 18.63 (+0.82) | 1.1 (-0.35) | -5108 | 5.5 | 3147 | 3.39 | -1312 | 1.41 | 92853 | 338.0 | 357.0 | 364.0 | 305.5 |
| 2023-07-28 | 41.75 (-0.08) | 17.81 (+0.08) | 1.45 (+0.04) | -144 | 0.14 | 306 | 0.3 | 123 | 0.12 | 100815 | 352.0 | 344.0 | 367.5 | 329.5 |
| 2023-07-21 | 41.83 (+1.16) | 17.73 (+0.3) | 1.41 (-0.14) | 5051 | 5.52 | 1140 | 1.25 | -513 | 0.56 | 91548 | 339.0 | 288.5 | 339.0 | 278.0 |
| 2023-07-14 | 40.67 (-0.94) | 17.43 (0.0) | 1.55 (-0.11) | -4376 | 4.55 | 4 | 0.0 | -427 | 0.44 | 96235 | 293.5 | 270.0 | 314.5 | 269.0 |
| 2023-07-07 | 41.61 (-0.75) | 17.43 (-0.56) | 1.66 (-0.16) | -3098 | 3.21 | -1707 | 1.77 | -609 | 0.63 | 96506 | 270.0 | 281.0 | 297.5 | 267.5 |
| 2023-06-30 | 42.36 (+0.1) | 17.99 (-0.48) | 1.82 (-0.08) | 4135 | 5.84 | -1848 | 2.61 | -310 | 0.44 | 70837 | 271.0 | 246.0 | 271.0 | 234.5 |
| 2023-06-21 | 42.26 (+2.9) | 18.47 (-2.48) | 1.9 (-0.38) | 11157 | 20.81 | -9499 | 17.71 | -1469 | 2.74 | 53623 | 249.5 | 247.0 | 259.0 | 243.5 |
| 2023-06-16 | 39.36 (+0.96) | 20.95 (-0.27) | 2.28 (+0.09) | 1495 | 1.47 | -1047 | 1.03 | 341 | 0.34 | 101498 | 247.0 | 208.5 | 252.0 | 203.5 |
| 2023-06-09 | 38.4 (+0.48) | 21.22 (+0.2) | 2.19 (-0.06) | 2035 | 2.72 | 780 | 1.04 | -215 | 0.29 | 74809 | 209.5 | 199.5 | 213.0 | 192.5 |
| 2023-06-02 | 37.92 (-1.52) | 21.02 (+0.28) | 2.25 (+0.21) | -5255 | 6.89 | 1084 | 1.42 | 796 | 1.04 | 76244 | 202.0 | 212.0 | 215.5 | 195.5 |
| 2023-05-26 | 39.44 (-0.04) | 20.74 (+0.39) | 2.04 (+0.25) | 353 | 0.43 | 1506 | 1.83 | 974 | 1.18 | 82241 | 208.0 | 183.0 | 212.5 | 179.5 |
| 2023-05-19 | 39.48 (-2.13) | 20.35 (+0.06) | 1.79 (+0.38) | -9546 | 12.03 | 210 | 0.26 | 1440 | 1.81 | 79342 | 184.0 | 175.0 | 188.5 | 168.5 |
| 2023-05-12 | 41.61 (+0.93) | 20.29 (-0.47) | 1.41 (+0.21) | 5316 | 6.47 | -1794 | 2.18 | 827 | 1.01 | 82140 | 177.5 | 183.0 | 185.5 | 170.0 |
| 2023-05-05 | 40.68 (+1.22) | 20.76 (+1.02) | 1.2 (-0.18) | 2896 | 2.6 | 3923 | 3.52 | -709 | 0.64 | 111296 | 181.0 | 157.5 | 183.0 | 157.5 |
| 2023-04-28 | 39.46 (+0.05) | 19.74 (+0.23) | 1.38 (+0.21) | 504 | 0.81 | 859 | 1.38 | 804 | 1.29 | 62459 | 157.5 | 144.5 | 157.5 | 138.0 |
| 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 | |||
| 2023-04-21 | 39.41 (-0.51) | 19.51 (-1.86) | 1.17 (-0.19) | 3743 | 7.43 | -711 | 1.41 | -303 | 0.6 | 50358 | 143.0 | 153.0 | 161.0 | 141.0 |
| 2023-04-14 | 39.92 (-1.17) | 21.37 (+0.21) | 1.36 (+0.18) | -4813 | 9.26 | 760 | 1.46 | 628 | 1.21 | 51976 | 153.0 | 144.5 | 157.5 | 143.5 |
| 2023-04-07 | 41.09 (-0.09) | 21.16 (+0.04) | 1.18 (+0.08) | -118 | 0.8 | 108 | 0.73 | 265 | 1.79 | 14806 | 144.5 | 140.0 | 146.5 | 138.5 |
| 2023-03-31 | 41.18 (-1.47) | 21.12 (+1.19) | 1.1 (0.0) | -3717 | 3.86 | -23 | 0.02 | 4 | 0.0 | 96271 | 141.0 | 144.0 | 152.0 | 138.0 |
| 2023-03-24 | 42.65 (+2.64) | 19.93 (+0.23) | 1.1 (+0.15) | 9122 | 8.09 | 816 | 0.72 | 552 | 0.49 | 112717 | 142.5 | 117.0 | 142.5 | 117.0 |
| 2023-03-17 | 40.01 (-0.4) | 19.7 (+1.01) | 0.95 (-0.07) | -3145 | 10.76 | 3584 | 12.27 | -262 | 0.9 | 29217 | 115.5 | 112.5 | 118.0 | 109.5 |
| 2023-03-10 | 40.41 (-0.97) | 18.69 (+0.16) | 1.02 (+0.03) | -3357 | 18.64 | 562 | 3.12 | 97 | 0.54 | 18008 | 113.5 | 120.0 | 121.0 | 113.0 |
| 2023-03-03 | 41.38 (-0.52) | 18.53 (+0.05) | 0.99 (-0.06) | -918 | 6.58 | 188 | 1.35 | -188 | 1.35 | 13950 | 118.5 | 119.5 | 121.5 | 115.5 |
| 2023-02-24 | 41.9 (-0.32) | 18.48 (+0.17) | 1.05 (+0.36) | -1279 | 3.18 | 587 | 1.46 | 1264 | 3.14 | 40250 | 120.5 | 114.5 | 127.0 | 111.5 |
| 2023-02-17 | 42.22 (+0.28) | 18.31 (-0.07) | 0.69 (+0.06) | 1375 | 5.68 | -251 | 1.04 | 203 | 0.84 | 24213 | 114.5 | 115.5 | 118.5 | 114.0 |
| 2023-02-10 | 41.94 (+0.04) | 18.38 (+0.01) | 0.63 (+0.16) | 827 | 2.36 | 40 | 0.11 | 587 | 1.68 | 35003 | 115.5 | 109.0 | 118.5 | 107.0 |
| 2023-02-03 | 41.9 (+0.87) | 18.37 (-1.38) | 0.47 (-0.22) | 3078 | 8.68 | -4880 | 13.77 | -786 | 2.22 | 35441 | 112.0 | 110.0 | 114.0 | 103.0 |
| 2023-01-17 | 41.03 (+0.12) | 19.75 (-0.38) | 0.69 (+0.02) | 525 | 14.01 | -1350 | 36.03 | 56 | 1.49 | 3747 | 108.5 | 108.0 | 108.5 | 106.0 |
| 2023-01-13 | 40.91 (-0.16) | 20.13 (-0.11) | 0.67 (+0.05) | -195 | 1.94 | -397 | 3.95 | 168 | 1.67 | 10051 | 107.0 | 108.5 | 111.0 | 107.0 |
| 2023-01-06 | 41.07 (-0.22) | 20.24 (-0.3) | 0.62 (-0.02) | -444 | 4.86 | -1055 | 11.55 | -63 | 0.69 | 9135 | 107.5 | 111.0 | 113.5 | 106.0 |
| 2022-12-30 | 41.29 (-0.06) | 20.54 (+0.53) | 0.64 (0.0) | 438 | 5.48 | 146 | 1.83 | 23 | 0.29 | 7991 | 112.0 | 111.5 | 113.0 | 107.0 |
| 2022-12-23 | 41.35 (-3.9) | 20.01 (+3.56) | 0.64 (-0.16) | -14924 | 47.93 | 12576 | 40.39 | -587 | 1.89 | 31140 | 111.0 | 114.5 | 114.5 | 108.5 |
| 2022-12-16 | 45.25 (-0.28) | 16.45 (+0.72) | 0.8 (+0.12) | -837 | 3.25 | 2533 | 9.83 | 446 | 1.73 | 25761 | 115.0 | 116.0 | 118.0 | 113.0 |
| 2022-12-09 | 45.53 (+3.57) | 15.73 (-1.7) | 0.68 (+0.12) | 12596 | 14.42 | -5988 | 6.86 | 396 | 0.45 | 87321 | 115.5 | 117.0 | 128.5 | 110.5 |
| 2022-12-02 | 41.96 (+1.14) | 17.43 (-0.04) | 0.56 (+0.12) | 3884 | 17.4 | -159 | 0.71 | 426 | 1.91 | 22320 | 115.5 | 108.0 | 117.5 | 108.0 |
| 2022-11-25 | 40.82 (+1.0) | 17.47 (+0.31) | 0.44 (-0.02) | 3914 | 11.49 | 1101 | 3.23 | -70 | 0.21 | 34072 | 109.0 | 103.0 | 113.0 | 102.0 |
| 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 | |||
| 2022-11-18 | 39.82 (-0.88) | 17.16 (-1.35) | 0.46 (+0.03) | -3937 | 11.28 | -4763 | 13.64 | 104 | 0.3 | 34908 | 102.0 | 110.0 | 110.0 | 100.0 |
| 2022-11-11 | 40.7 (+0.05) | 18.51 (+0.18) | 0.43 (-0.01) | 1060 | 4.13 | 620 | 2.42 | -15 | 0.06 | 25653 | 110.0 | 107.0 | 112.0 | 105.0 |
| 2022-11-04 | 40.65 (+0.23) | 18.33 (+0.26) | 0.44 (+0.02) | 946 | 4.73 | 925 | 4.63 | 49 | 0.25 | 19988 | 106.0 | 104.0 | 107.0 | 101.0 |
| 2022-10-28 | 40.42 (+0.7) | 18.07 (+0.19) | 0.42 (+0.03) | 1900 | 5.51 | 662 | 1.92 | 113 | 0.33 | 34492 | 101.0 | 98.2 | 103.0 | 92.2 |
| 2022-10-21 | 39.72 (-1.35) | 17.88 (+0.06) | 0.39 (-0.05) | -5403 | 14.84 | 208 | 0.57 | -186 | 0.51 | 36411 | 95.4 | 102.5 | 105.5 | 95.0 |
| 2022-10-14 | 41.07 (-0.73) | 17.82 (+0.18) | 0.44 (-0.08) | -3106 | 9.51 | 636 | 1.95 | -274 | 0.84 | 32667 | 105.0 | 107.5 | 109.5 | 101.0 |
| 2022-10-07 | 41.8 (-0.99) | 17.64 (+0.69) | 0.52 (+0.05) | -4105 | 7.3 | 3222 | 5.73 | 194 | 0.34 | 56232 | 110.5 | 109.0 | 122.0 | 106.5 |
| 2022-09-30 | 42.79 (-0.65) | 16.95 (+0.35) | 0.47 (+0.01) | -2552 | 9.15 | 1268 | 4.55 | 20 | 0.07 | 27892 | 111.5 | 114.5 | 116.0 | 105.0 |
| 2022-09-23 | 43.44 (+0.86) | 16.6 (+0.53) | 0.46 (+0.05) | 3289 | 13.26 | 1866 | 7.53 | 174 | 0.7 | 24797 | 115.5 | 114.0 | 118.5 | 112.5 |
| 2022-09-16 | 42.58 (+0.56) | 16.07 (+0.12) | 0.41 (-0.01) | 2216 | 7.9 | 411 | 1.46 | -7 | 0.02 | 28055 | 113.5 | 110.0 | 116.0 | 108.0 |
| 2022-09-08 | 42.02 (-0.7) | 15.95 (+0.19) | 0.42 (+0.02) | -2391 | 12.16 | 672 | 3.42 | 40 | 0.2 | 19670 | 107.5 | 107.0 | 109.0 | 100.0 |
| 2022-09-02 | 42.72 (+0.7) | 15.76 (-0.52) | 0.4 (-0.06) | 944 | 4.92 | -1840 | 9.59 | -190 | 0.99 | 19178 | 105.5 | 109.5 | 110.5 | 104.5 |
| 2022-08-26 | 42.02 (+0.33) | 16.28 (-0.58) | 0.46 (-0.06) | 1052 | 5.37 | -2043 | 10.43 | -229 | 1.17 | 19585 | 113.0 | 116.0 | 118.5 | 110.0 |
| 2022-08-19 | 41.69 (-0.36) | 16.86 (-0.48) | 0.52 (+0.04) | -1063 | 2.82 | -1702 | 4.51 | 164 | 0.43 | 37713 | 117.0 | 118.5 | 122.5 | 115.0 |
| 2022-08-12 | 42.05 (+0.94) | 17.34 (-1.39) | 0.48 (+0.03) | 4413 | 6.45 | -4892 | 7.15 | 90 | 0.13 | 68439 | 117.5 | 112.0 | 121.0 | 112.0 |
| 2022-08-05 | 41.11 (+1.08) | 18.73 (-1.31) | 0.45 (-0.04) | 4625 | 11.13 | -4633 | 11.15 | -125 | 0.3 | 41549 | 112.5 | 118.0 | 119.5 | 109.5 |
| 2022-07-29 | 40.03 (-0.72) | 20.04 (+2.88) | 0.49 (+0.05) | -1625 | 2.14 | 10162 | 13.41 | 161 | 0.21 | 75795 | 118.0 | 104.0 | 119.5 | 103.5 |
| 2022-07-22 | 40.75 (+0.72) | 17.16 (+0.14) | 0.44 (-0.04) | 3631 | 9.76 | 512 | 1.38 | -138 | 0.37 | 37198 | 104.5 | 102.5 | 108.5 | 101.0 |
| 2022-07-15 | 40.03 (-1.2) | 17.02 (+1.19) | 0.48 (+0.09) | -4302 | 7.63 | 4186 | 7.42 | 304 | 0.54 | 56388 | 101.0 | 97.2 | 102.5 | 93.9 |
| 2022-07-08 | 41.23 (+1.55) | 15.83 (-0.68) | 0.39 (+0.05) | 6592 | 12.6 | -2403 | 4.59 | 195 | 0.37 | 52305 | 96.1 | 87.2 | 96.1 | 79.9 |
| 2022-07-01 | 39.68 (+0.26) | 16.51 (-0.12) | 0.34 (+0.01) | 797 | 2.34 | -822 | 2.42 | 11 | 0.03 | 34033 | 86.9 | 96.9 | 101.5 | 86.6 |
| 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 | |||
| 2022-06-24 | 39.42 (+1.32) | 16.63 (-0.04) | 0.33 (-0.13) | 4982 | 11.23 | -140 | 0.32 | -443 | 1.0 | 44373 | 95.4 | 103.0 | 103.0 | 92.2 |
| 2022-06-17 | 38.1 (-0.62) | 16.67 (+0.67) | 0.46 (-0.03) | -2304 | 6.46 | 2351 | 6.59 | -99 | 0.28 | 35660 | 103.0 | 103.0 | 109.5 | 101.5 |
| 2022-06-10 | 38.72 (+0.53) | 16.0 (-2.06) | 0.49 (-0.03) | 1379 | 3.42 | -7283 | 18.06 | -117 | 0.29 | 40337 | 105.0 | 112.0 | 112.5 | 103.5 |
| 2022-06-02 | 38.19 (-0.16) | 18.06 (-0.02) | 0.52 (-0.07) | -215 | 0.79 | -57 | 0.21 | -242 | 0.89 | 27136 | 112.0 | 115.0 | 115.5 | 111.0 |
| 2022-05-27 | 38.35 (-0.33) | 18.08 (+2.94) | 0.59 (+0.09) | -2030 | 1.68 | 10396 | 8.6 | 313 | 0.26 | 120882 | 113.5 | 110.0 | 121.5 | 108.5 |
| 2022-05-20 | 38.68 (-0.86) | 15.14 (+0.4) | 0.5 (+0.08) | -1010 | 3.05 | 1400 | 4.23 | 302 | 0.91 | 33107 | 109.5 | 106.5 | 113.5 | 103.5 |
| 2022-05-13 | 39.54 (+0.35) | 14.74 (+0.1) | 0.42 (+0.03) | 1744 | 5.62 | 349 | 1.13 | 77 | 0.25 | 31010 | 105.0 | 104.5 | 107.0 | 100.0 |
| 2022-05-06 | 39.19 (-0.04) | 14.64 (0.0) | 0.39 (-0.02) | 33 | 0.15 | -5 | 0.02 | -43 | 0.19 | 22374 | 105.5 | 105.0 | 110.0 | 104.0 |
| 2022-04-29 | 39.23 (+0.99) | 14.64 (+0.19) | 0.41 (-0.04) | 2291 | 6.15 | 671 | 1.8 | -142 | 0.38 | 37251 | 104.5 | 104.0 | 109.0 | 98.4 |
| 2022-04-22 | 38.24 (+0.45) | 14.45 (+0.57) | 0.45 (-0.03) | -2203 | 3.76 | 2016 | 3.44 | -127 | 0.22 | 58637 | 107.0 | 105.0 | 114.0 | 103.5 |
| 2022-04-15 | 37.79 (-0.04) | 13.88 (+0.19) | 0.48 (-0.08) | -173 | 0.39 | 677 | 1.52 | -273 | 0.61 | 44469 | 104.5 | 110.5 | 112.0 | 104.0 |
| 2022-04-08 | 37.83 (-0.48) | 13.69 (+0.12) | 0.56 (0.0) | -1977 | 6.75 | 421 | 1.44 | 15 | 0.05 | 29304 | 112.0 | 112.0 | 116.0 | 110.0 |
| 2022-04-01 | 38.31 (-0.97) | 13.57 (+1.48) | 0.56 (-0.16) | -3637 | 2.6 | 4637 | 3.32 | -573 | 0.41 | 139668 | 114.5 | 115.0 | 127.5 | 113.0 |
| 2022-03-25 | 39.28 (-3.92) | 12.09 (+2.04) | 0.72 (+0.02) | -14126 | 8.51 | 7210 | 4.35 | 47 | 0.03 | 165937 | 117.0 | 112.0 | 121.5 | 106.5 |
| 2022-03-18 | 43.2 (-1.38) | 10.05 (-0.41) | 0.7 (+0.09) | -4726 | 3.9 | -1452 | 1.2 | 328 | 0.27 | 121256 | 110.0 | 123.5 | 124.5 | 103.0 |
| 2022-03-11 | 44.58 (-2.23) | 10.46 (+2.64) | 0.61 (-0.09) | -7580 | 5.11 | 9341 | 6.3 | -327 | 0.22 | 148275 | 122.5 | 112.0 | 125.0 | 102.5 |
| 2022-03-04 | 46.81 (-0.18) | 7.82 (+0.69) | 0.7 (+0.05) | -628 | 1.04 | 2425 | 4.0 | 211 | 0.35 | 60584 | 113.0 | 111.0 | 116.5 | 106.5 |
| 2022-02-25 | 46.99 (-2.45) | 7.13 (+1.0) | 0.65 (-0.07) | -9266 | 7.52 | 3550 | 2.88 | -251 | 0.2 | 123139 | 110.0 | 114.0 | 118.5 | 106.5 |
| 2022-02-18 | 49.44 (-0.96) | 6.13 (+0.35) | 0.72 (+0.04) | -3365 | 3.8 | 1223 | 1.38 | 134 | 0.15 | 88515 | 114.0 | 104.0 | 116.0 | 102.0 |
| 2022-02-11 | 50.4 (-1.19) | 5.78 (+0.93) | 0.68 (+0.32) | -4303 | 4.21 | 3308 | 3.23 | 1136 | 1.11 | 102283 | 106.0 | 93.0 | 109.5 | 90.9 |
| 2022-01-26 | 51.59 (-0.69) | 4.85 (+0.03) | 0.36 (-0.12) | -2570 | 3.89 | 79 | 0.12 | -447 | 0.68 | 66097 | 92.8 | 98.5 | 101.0 | 90.6 |
| 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 | |||
| 2022-01-21 | 52.28 (+6.54) | 4.82 (+1.02) | 0.48 (+0.1) | 23206 | 15.22 | 3629 | 2.38 | 363 | 0.24 | 152476 | 99.2 | 84.2 | 102.0 | 84.2 |
| 2022-01-14 | 45.74 (+0.1) | 3.8 (+0.08) | 0.38 (-0.06) | 1180 | 6.52 | 276 | 1.52 | -226 | 1.25 | 18109 | 83.9 | 86.1 | 88.5 | 81.3 |
| 2022-01-07 | 45.64 (+0.18) | 3.72 (0.0) | 0.44 (-0.08) | 668 | 2.0 | -1 | 0.0 | -273 | 0.82 | 33480 | 86.3 | 88.8 | 90.7 | 86.1 |
| 2021-12-30 | 45.46 (+0.04) | 3.72 (+0.07) | 0.52 (-0.04) | 128 | 1.3 | 231 | 2.35 | -143 | 1.45 | 9838 | 88.2 | 88.0 | 89.2 | 87.2 |
| 2021-12-24 | 45.42 (-0.05) | 3.65 (-0.02) | 0.56 (-0.09) | 263 | 1.49 | -47 | 0.27 | -306 | 1.73 | 17644 | 87.7 | 86.0 | 88.6 | 84.2 |
| 2021-12-17 | 45.47 (+0.17) | 3.67 (-0.12) | 0.65 (-0.03) | 742 | 3.05 | -443 | 1.82 | -97 | 0.4 | 24359 | 86.9 | 87.5 | 89.5 | 85.8 |
| 2021-12-10 | 45.3 (-0.41) | 3.79 (-0.06) | 0.68 (+0.06) | -1507 | 1.96 | -218 | 0.28 | 182 | 0.24 | 76871 | 87.8 | 88.1 | 96.4 | 87.1 |
| 2021-12-03 | 45.71 (+1.5) | 3.85 (-0.13) | 0.62 (+0.04) | 6566 | 14.66 | -445 | 0.99 | 155 | 0.35 | 44787 | 87.7 | 83.6 | 89.8 | 82.4 |
| 2021-11-26 | 44.21 (-0.37) | 3.98 (-1.01) | 0.58 (-0.25) | -1014 | 1.09 | -3574 | 3.85 | -871 | 0.94 | 92944 | 85.4 | 89.1 | 92.3 | 84.0 |
| 2021-11-19 | 44.58 (+1.21) | 4.99 (-0.25) | 0.83 (+0.07) | 3657 | 5.11 | -897 | 1.25 | 231 | 0.32 | 71519 | 87.6 | 81.5 | 89.5 | 80.6 |
| 2021-11-12 | 43.37 (+1.43) | 5.24 (-1.67) | 0.76 (+0.03) | 4647 | 3.28 | -5872 | 4.14 | 129 | 0.09 | 141796 | 69.7 | 81.1 | 91.6 | 68.3 |
| 2021-11-05 | 41.94 (-0.17) | 6.91 (-0.15) | 0.73 (-0.11) | 414 | 0.69 | -537 | 0.89 | -412 | 0.69 | 60009 | 79.4 | 82.9 | 84.6 | 76.3 |
| 2021-10-29 | 42.11 (+0.01) | 7.06 (-0.36) | 0.84 (+0.12) | -193 | 0.14 | -1286 | 0.95 | 418 | 0.31 | 135185 | 73.1 | 85.3 | 86.5 | 72.3 |
| 2021-10-22 | 42.1 (+2.87) | 7.42 (+1.42) | 0.72 (+0.1) | 9741 | 9.52 | 5014 | 4.9 | 379 | 0.37 | 102371 | 85.0 | 73.6 | 85.0 | 72.3 |
| 2021-10-15 | 39.23 (-0.9) | 6.0 (+0.23) | 0.62 (-0.04) | -3352 | 14.61 | 816 | 3.56 | -153 | 0.67 | 22948 | 72.9 | 75.6 | 75.7 | 71.2 |
| 2021-10-08 | 40.13 (-1.41) | 5.77 (+0.3) | 0.66 (+0.04) | -5556 | 12.42 | 1053 | 2.35 | 144 | 0.32 | 44718 | 75.9 | 74.9 | 77.0 | 71.5 |
| 2021-10-01 | 41.54 (+1.0) | 5.47 (-0.13) | 0.62 (-0.43) | 4632 | 4.63 | 270 | 0.27 | -1530 | 1.53 | 99970 | 73.6 | 83.8 | 85.5 | 72.5 |
| 2021-09-24 | 40.54 (+1.81) | 5.6 (+1.04) | 1.05 (+0.26) | 6940 | 6.39 | 3668 | 3.38 | 942 | 0.87 | 108665 | 83.7 | 77.0 | 85.4 | 76.8 |
| 2021-09-17 | 38.73 (+1.68) | 4.56 (+0.58) | 0.79 (+0.12) | 5749 | 13.9 | 2036 | 4.92 | 412 | 1.0 | 41372 | 78.8 | 75.7 | 79.0 | 73.0 |
| 2021-09-10 | 37.05 (+0.72) | 3.98 (+0.46) | 0.67 (-0.16) | 1414 | 2.43 | 1642 | 2.83 | -558 | 0.96 | 58097 | 75.3 | 75.7 | 78.9 | 73.1 |
| 2021-09-03 | 36.33 (+0.43) | 3.52 (+0.4) | 0.83 (+0.35) | -124 | 0.25 | 1401 | 2.77 | 1225 | 2.43 | 50497 | 75.3 | 69.4 | 77.2 | 68.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 35.9 (-0.68) | 3.12 (+0.12) | 0.48 (-0.01) | -3762 | 18.62 | 419 | 2.07 | -29 | 0.14 | 20205 | 69.0 | 72.1 | 72.5 | 68.6 |
| 2021-08-20 | 36.58 (+0.05) | 3.0 (+0.26) | 0.49 (-0.49) | 3120 | 9.49 | 924 | 2.81 | -1723 | 5.24 | 32879 | 70.9 | 70.5 | 71.9 | 66.8 |
| 2021-08-13 | 36.53 (0.0) | 2.74 (-0.55) | 0.98 (-0.27) | 2393 | 3.77 | -1927 | 3.03 | -956 | 1.51 | 63520 | 71.0 | 78.4 | 80.8 | 70.6 |
| 2021-08-06 | 36.53 (+0.35) | 3.29 (+0.12) | 1.25 (+0.25) | 13 | 0.03 | 402 | 1.03 | 863 | 2.22 | 38931 | 79.4 | 75.3 | 79.5 | 73.8 |
| 2021-07-30 | 36.18 (+0.8) | 3.17 (-0.21) | 1.0 (-0.24) | 1886 | 7.52 | -728 | 2.9 | -842 | 3.36 | 25070 | 75.2 | 75.2 | 76.6 | 71.5 |
| 2021-07-23 | 35.38 (+0.32) | 3.38 (-0.3) | 1.24 (-0.3) | 1411 | 3.19 | -1071 | 2.42 | -1055 | 2.39 | 44216 | 74.8 | 79.2 | 79.9 | 73.4 |
| 2021-07-16 | 35.06 (+0.87) | 3.68 (-0.21) | 1.54 (+0.12) | 3120 | 4.59 | -747 | 1.1 | 430 | 0.63 | 67968 | 79.3 | 79.9 | 82.7 | 78.0 |
| 2021-07-09 | 34.19 (-0.91) | 3.89 (-0.03) | 1.42 (+0.13) | -3105 | 2.71 | -100 | 0.09 | 443 | 0.39 | 114699 | 80.4 | 80.0 | 84.6 | 77.3 |
| 2021-07-02 | 35.1 (+2.11) | 3.92 (-0.94) | 1.29 (-0.05) | 7755 | 8.51 | -2337 | 2.56 | -157 | 0.17 | 91166 | 78.7 | 81.0 | 83.3 | 76.9 |
| 2021-06-25 | 32.99 (-1.85) | 4.86 (+1.04) | 1.34 (+0.29) | -7461 | 3.39 | 3680 | 1.67 | 1003 | 0.46 | 220154 | 80.7 | 76.7 | 86.5 | 74.8 |
| 2021-06-18 | 34.84 (+0.24) | 3.82 (+0.06) | 1.05 (0.0) | 1557 | 2.3 | 223 | 0.33 | 13 | 0.02 | 67773 | 77.2 | 70.0 | 77.5 | 68.8 |
| 2021-06-11 | 34.6 (-1.19) | 3.76 (-0.22) | 1.05 (+0.32) | -5200 | 3.29 | -776 | 0.49 | 1120 | 0.71 | 157862 | 70.3 | 71.3 | 79.2 | 69.2 |
| 2021-06-04 | 35.79 (+1.7) | 3.98 (-0.07) | 0.73 (-0.27) | 6480 | 12.96 | -263 | 0.53 | -937 | 1.87 | 49993 | 70.3 | 72.5 | 74.7 | 70.2 |
| 2021-05-28 | 34.09 (+1.06) | 4.05 (+0.34) | 1.0 (+0.25) | 5427 | 10.58 | 1212 | 2.36 | 857 | 1.67 | 51296 | 71.6 | 64.9 | 72.3 | 64.0 |
| 2021-05-21 | 33.03 (-3.1) | 3.71 (+0.65) | 0.75 (+0.17) | -1172 | 3.33 | 2303 | 6.54 | 619 | 1.76 | 35229 | 64.9 | 55.3 | 65.4 | 55.3 |
| 2021-05-14 | 36.13 (-0.12) | 3.06 (-0.11) | 0.58 (-0.81) | -3332 | 5.47 | -400 | 0.66 | -2857 | 4.69 | 60955 | 60.3 | 70.5 | 70.9 | 52.5 |
| 2021-05-07 | 36.25 (+0.14) | 3.17 (+0.19) | 1.39 (+0.28) | 763 | 1.13 | 670 | 0.99 | 973 | 1.44 | 67724 | 69.9 | 70.8 | 72.2 | 64.0 |
| 2021-04-29 | 36.11 (+0.66) | 2.98 (-0.26) | 1.11 (+0.42) | 2340 | 4.4 | -910 | 1.71 | 1482 | 2.79 | 53168 | 71.2 | 67.2 | 72.5 | 67.1 |
| 2021-04-23 | 35.45 (+0.01) | 3.24 (-0.01) | 0.69 (-0.04) | -949 | 3.97 | -29 | 0.12 | -134 | 0.56 | 23914 | 66.6 | 68.8 | 70.5 | 65.8 |
| 2021-04-16 | 35.44 (+0.64) | 3.25 (-0.11) | 0.73 (+0.01) | 2100 | 7.27 | -409 | 1.42 | 28 | 0.1 | 28876 | 68.4 | 70.5 | 70.8 | 65.2 |
| 2021-04-09 | 34.8 (-0.96) | 3.36 (-0.05) | 0.72 (+0.19) | -3188 | 4.91 | -173 | 0.27 | 669 | 1.03 | 64890 | 69.5 | 68.4 | 73.6 | 67.2 |
| 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 | |||
| 2021-04-01 | 35.76 (-1.18) | 3.41 (+0.48) | 0.53 (-0.01) | -4135 | 9.48 | 272 | 0.62 | -10 | 0.02 | 43633 | 67.4 | 67.2 | 69.3 | 66.3 |
| 2021-03-26 | 36.94 (+2.63) | 2.93 (+0.05) | 0.54 (+0.23) | 9480 | 20.28 | 170 | 0.36 | 810 | 1.73 | 46743 | 67.2 | 65.0 | 68.2 | 64.4 |
| 2021-03-19 | 34.31 (-0.81) | 2.88 (+0.08) | 0.31 (+0.02) | -2987 | 20.87 | 269 | 1.88 | 56 | 0.39 | 14312 | 64.8 | 64.2 | 65.2 | 63.1 |
| 2021-03-12 | 35.12 (-0.82) | 2.8 (-0.03) | 0.29 (-0.03) | -1288 | 5.68 | -102 | 0.45 | -114 | 0.5 | 22681 | 64.2 | 64.4 | 64.6 | 61.0 |
| 2021-03-05 | 35.94 (-0.46) | 2.83 (-0.08) | 0.32 (-0.01) | -2598 | 19.43 | -262 | 1.96 | -25 | 0.19 | 13374 | 63.7 | 67.3 | 67.4 | 63.5 |
| 2021-02-26 | 36.4 (-0.6) | 2.91 (0.0) | 0.33 (-0.12) | -3085 | 12.97 | -14 | 0.06 | -438 | 1.84 | 23779 | 66.4 | 68.8 | 69.0 | 65.8 |
| 2021-02-19 | 37.0 (+0.13) | 2.91 (-0.02) | 0.45 (+0.07) | 423 | 2.77 | -67 | 0.44 | 276 | 1.81 | 15289 | 68.3 | 67.0 | 69.0 | 65.3 |
| 2021-02-05 | 36.87 (-0.24) | 2.93 (-0.56) | 0.38 (-0.03) | -948 | 5.43 | -1975 | 11.32 | -108 | 0.62 | 17450 | 64.4 | 65.7 | 66.6 | 63.8 |
| 2021-01-29 | 37.11 (-0.97) | 3.49 (+0.28) | 0.41 (-0.16) | -3327 | 13.02 | 990 | 3.87 | -568 | 2.22 | 25555 | 65.9 | 69.5 | 70.7 | 65.7 |
| 2021-01-22 | 38.08 (+1.03) | 3.21 (-0.06) | 0.57 (-0.21) | 4842 | 8.26 | -222 | 0.38 | -745 | 1.27 | 58633 | 70.2 | 75.4 | 76.0 | 67.9 |
| 2021-01-15 | 37.05 (+0.46) | 3.27 (+1.75) | 0.78 (+0.44) | 1268 | 1.04 | 6194 | 5.08 | 1561 | 1.28 | 121962 | 74.7 | 67.6 | 76.5 | 66.2 |
| 2021-01-08 | 36.59 (+1.01) | 1.52 (-2.79) | 0.34 (+0.05) | 3703 | 6.13 | -9850 | 16.32 | 155 | 0.26 | 60370 | 67.9 | 66.3 | 68.8 | 62.8 |
| 2020-12-31 | 35.58 (+0.61) | 4.31 (-0.63) | 0.29 (-0.02) | 2144 | 12.33 | -1169 | 6.72 | -58 | 0.33 | 17384 | 66.1 | 68.0 | 68.2 | 65.6 |
| 2020-12-25 | 34.97 (-0.22) | 4.94 (-0.17) | 0.31 (+0.05) | 30 | 0.16 | -613 | 3.27 | 173 | 0.92 | 18719 | 67.6 | 67.1 | 68.9 | 66.0 |
| 2020-12-18 | 35.19 (+0.05) | 5.11 (-1.19) | 0.26 (-0.04) | 907 | 2.94 | -4213 | 13.67 | -145 | 0.47 | 30813 | 67.4 | 69.0 | 70.1 | 66.8 |
| 2020-12-11 | 35.14 (+0.05) | 6.3 (-2.0) | 0.3 (0.0) | -2136 | 4.18 | -7056 | 13.82 | 18 | 0.04 | 51067 | 69.0 | 71.4 | 73.0 | 68.0 |
| 2020-12-04 | 35.09 (-0.66) | 8.3 (-2.29) | 0.3 (-0.06) | -2700 | 5.72 | -8091 | 17.15 | -221 | 0.47 | 47166 | 71.0 | 75.5 | 75.5 | 70.8 |
| 2020-11-27 | 35.75 (+0.1) | 10.59 (-1.02) | 0.36 (-0.17) | 1936 | 3.69 | -3588 | 6.84 | -601 | 1.15 | 52487 | 75.0 | 76.1 | 77.8 | 73.6 |
| 2020-11-20 | 35.65 (-1.76) | 11.61 (+0.87) | 0.53 (+0.02) | -6492 | 4.43 | 3067 | 2.09 | 73 | 0.05 | 146641 | 76.5 | 75.8 | 79.9 | 73.4 |
| 2020-11-13 | 37.41 (-0.55) | 10.74 (+1.45) | 0.51 (+0.24) | -843 | 0.38 | 5115 | 2.32 | 838 | 0.38 | 220874 | 74.9 | 68.9 | 78.4 | 68.8 |
| 2020-11-06 | 37.96 (-0.77) | 9.29 (+0.32) | 0.27 (+0.03) | -2125 | 4.86 | 1113 | 2.55 | 114 | 0.26 | 43693 | 68.0 | 67.7 | 71.5 | 65.8 |
| 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 | |||
| 2020-10-30 | 38.73 (-0.39) | 8.97 (-0.18) | 0.24 (-0.19) | -1797 | 3.14 | -624 | 1.09 | -669 | 1.17 | 57212 | 67.3 | 70.6 | 72.4 | 65.3 |
| 2020-10-23 | 39.12 (+1.03) | 9.15 (+0.58) | 0.43 (+0.03) | 3308 | 7.96 | 2040 | 4.91 | 87 | 0.21 | 41571 | 69.6 | 68.9 | 71.0 | 67.0 |
| 2020-10-16 | 38.09 (-0.62) | 8.57 (+0.1) | 0.4 (+0.03) | -2350 | 2.12 | 367 | 0.33 | 114 | 0.1 | 110731 | 68.1 | 68.2 | 74.8 | 67.8 |
| 2020-10-08 | 38.71 (+0.69) | 8.47 (+0.38) | 0.37 (+0.05) | 1803 | 3.25 | 1361 | 2.45 | 168 | 0.3 | 55500 | 68.0 | 67.1 | 70.0 | 66.0 |
| 2020-09-30 | 38.02 (+0.68) | 8.09 (-0.25) | 0.32 (-0.03) | 274 | 0.41 | -238 | 0.36 | -104 | 0.16 | 66819 | 67.1 | 67.0 | 67.2 | 63.7 |
| 2020-09-25 | 37.34 (+0.84) | 8.34 (+1.62) | 0.35 (-0.02) | 2846 | 1.66 | 5724 | 3.34 | -77 | 0.04 | 171153 | 65.2 | 68.8 | 74.0 | 63.5 |
| 2020-09-18 | 36.5 (+1.2) | 6.72 (+0.34) | 0.37 (+0.08) | 4636 | 5.71 | 1208 | 1.49 | 291 | 0.36 | 81255 | 67.3 | 63.0 | 69.6 | 62.7 |
| 2020-09-11 | 35.3 (-0.69) | 6.38 (-0.38) | 0.29 (-0.18) | -1321 | 1.79 | -1339 | 1.82 | -628 | 0.85 | 73762 | 62.5 | 68.2 | 69.2 | 62.1 |
| 2020-09-04 | 35.99 (-0.24) | 6.76 (+0.66) | 0.47 (+0.07) | 623 | 0.35 | 2306 | 1.28 | 232 | 0.13 | 179663 | 68.1 | 67.5 | 70.6 | 65.0 |
| 2020-08-28 | 36.23 (+3.09) | 6.1 (+0.51) | 0.4 (-0.19) | 10507 | 4.8 | 1807 | 0.82 | -646 | 0.29 | 219049 | 64.6 | 64.0 | 70.0 | 63.1 |
| 2020-08-21 | 33.14 (-0.43) | 5.59 (+1.32) | 0.59 (-0.35) | -2474 | 0.89 | 4684 | 1.69 | -1257 | 0.45 | 276603 | 63.8 | 56.6 | 65.7 | 55.7 |
| 2020-08-14 | 33.57 (+0.37) | 4.27 (-0.44) | 0.94 (-0.14) | 3984 | 1.53 | -1569 | 0.6 | -485 | 0.19 | 261050 | 56.6 | 51.6 | 57.5 | 45.3 |
| 2020-08-07 | 33.2 (-1.6) | 4.71 (-0.67) | 1.08 (+0.03) | -5910 | 10.87 | -2377 | 4.37 | 91 | 0.17 | 54378 | 47.05 | 46.8 | 47.45 | 45.0 |
| 2020-07-31 | 34.8 (+0.24) | 5.38 (-1.58) | 1.05 (-0.22) | 526 | 0.76 | -5563 | 8.03 | -751 | 1.08 | 69257 | 47.2 | 49.2 | 49.5 | 45.65 |
| 2020-07-24 | 34.56 (+0.4) | 6.96 (+1.94) | 1.27 (-1.0) | 738 | 0.45 | 6854 | 4.22 | -3537 | 2.18 | 162276 | 48.55 | 46.8 | 53.5 | 45.05 |
| 2020-07-17 | 34.16 (-1.56) | 5.02 (+1.29) | 2.27 (+0.47) | -6673 | 3.55 | 4563 | 2.43 | 1636 | 0.87 | 188071 | 46.45 | 42.7 | 48.75 | 42.25 |
| 2020-07-10 | 35.72 (+1.73) | 3.73 (+0.14) | 1.8 (+1.17) | 6351 | 5.05 | 489 | 0.39 | 4158 | 3.3 | 125876 | 42.0 | 41.1 | 45.35 | 40.2 |
| 2020-07-03 | 33.99 (-0.42) | 3.59 (-0.83) | 0.63 (+0.16) | -2985 | 4.4 | -2136 | 3.15 | 558 | 0.82 | 67821 | 40.85 | 40.3 | 43.65 | 40.1 |
| 2020-06-24 | 34.41 (-1.41) | 4.42 (+0.03) | 0.47 (-0.03) | -4159 | 11.57 | 100 | 0.28 | -95 | 0.26 | 35949 | 31.9 | 41.8 | 42.45 | 31.8 |
| 2020-06-19 | 35.82 (+0.36) | 4.39 (+0.24) | 0.5 (+0.12) | 2156 | 6.92 | 853 | 2.74 | 429 | 1.38 | 31166 | 41.35 | 39.3 | 42.15 | 38.75 |
| 2020-06-12 | 35.46 (-0.19) | 4.15 (-0.68) | 0.38 (-0.08) | -1940 | 3.01 | -2395 | 3.72 | -305 | 0.47 | 64376 | 39.3 | 41.6 | 42.8 | 38.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 35.65 (+0.59) | 4.83 (+0.02) | 0.46 (+0.05) | 2095 | 2.75 | 60 | 0.08 | 177 | 0.23 | 76109 | 40.9 | 39.75 | 42.45 | 39.25 |
| 2020-05-29 | 35.06 (+0.52) | 4.81 (-0.79) | 0.41 (-0.04) | 1234 | 2.24 | -2776 | 5.03 | -120 | 0.22 | 55140 | 39.95 | 37.2 | 39.95 | 36.5 |
| 2020-05-22 | 34.54 (-1.26) | 5.6 (-0.75) | 0.45 (-0.11) | -3899 | 7.92 | -2662 | 5.41 | -386 | 0.78 | 49241 | 37.35 | 37.4 | 39.5 | 36.6 |
| 2020-05-15 | 35.8 (+0.98) | 6.35 (-0.99) | 0.56 (-0.43) | 5341 | 12.62 | -3503 | 8.27 | -1533 | 3.62 | 42335 | 38.4 | 41.1 | 41.3 | 38.05 |
| 2020-05-08 | 34.82 (-0.53) | 7.34 (-0.58) | 0.99 (-0.18) | 1738 | 2.07 | -2033 | 2.42 | -622 | 0.74 | 83964 | 40.7 | 40.05 | 43.2 | 39.75 |
| 2020-04-30 | 35.35 (+0.52) | 7.92 (+2.09) | 1.17 (+0.19) | 885 | 1.06 | 7374 | 8.87 | 652 | 0.78 | 83099 | 40.8 | 38.35 | 41.4 | 38.05 |
| 2020-04-24 | 34.83 (+0.08) | 5.83 (+1.26) | 0.98 (+0.04) | -2303 | 2.93 | 4457 | 5.67 | 130 | 0.17 | 78641 | 37.3 | 35.9 | 37.8 | 34.2 |
| 2020-04-17 | 34.75 (-0.09) | 4.57 (+1.67) | 0.94 (+0.34) | 358 | 0.54 | 5892 | 8.84 | 1213 | 1.82 | 66619 | 35.25 | 32.15 | 36.7 | 31.8 |
| 2020-04-10 | 34.84 (+0.35) | 2.9 (-0.24) | 0.6 (+0.06) | 1604 | 3.97 | -863 | 2.13 | 207 | 0.51 | 40435 | 32.15 | 30.55 | 33.2 | 30.4 |
| 2020-04-01 | 34.49 (+0.76) | 3.14 (+0.26) | 0.54 (-0.02) | 3824 | 24.97 | -341 | 2.23 | -72 | 0.47 | 15317 | 30.25 | 28.3 | 30.6 | 28.2 |
| 2020-03-27 | 33.73 (-0.77) | 2.88 (-0.33) | 0.56 (+0.29) | -1679 | 3.32 | -1187 | 2.35 | 1035 | 2.05 | 50574 | 29.0 | 27.4 | 30.8 | 27.1 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 41.24 (-0.1) | 11.72 (-0.08) | 0.67 (-0.04) | -120 | 0.11 | -312 | 0.27 | -156 | 0.14 | 113931 | 652.0 | 610.0 | 698.0 | 608.0 |
| 2024-10-30 | 41.34 (-0.1) | 11.8 (+1.16) | 0.71 (-0.04) | 203 | 0.12 | 4643 | 2.74 | -147 | 0.09 | 169641 | 638.0 | 598.0 | 699.0 | 582.0 |
| 2024-09-30 | 41.44 (-0.21) | 10.64 (-1.25) | 0.75 (+0.22) | -625 | 0.29 | -4786 | 2.2 | 855 | 0.39 | 217883 | 590.0 | 602.0 | 633.0 | 495.5 |
| 2024-08-30 | 41.65 (-0.98) | 11.89 (+0.32) | 0.53 (-0.24) | -9291 | 4.72 | 1243 | 0.63 | -918 | 0.47 | 196638 | 606.0 | 668.0 | 668.0 | 484.0 |
| 2024-07-31 | 42.63 (-3.4) | 11.57 (-1.81) | 0.77 (-0.46) | -8736 | 4.21 | -6847 | 3.3 | -1782 | 0.86 | 207476 | 636.0 | 765.0 | 786.0 | 588.0 |
| 2024-06-28 | 46.03 (-2.33) | 13.38 (-0.18) | 1.23 (-0.21) | -8572 | 2.83 | -693 | 0.23 | -775 | 0.26 | 302489 | 765.0 | 775.0 | 794.0 | 617.0 |
| 2024-05-31 | 48.36 (+0.98) | 13.56 (-0.14) | 1.44 (-0.08) | 6315 | 1.82 | -533 | 0.15 | -329 | 0.09 | 346738 | 769.0 | 636.0 | 817.0 | 621.0 |
| 2024-04-30 | 47.38 (+0.07) | 13.7 (-0.28) | 1.52 (+0.71) | -1224 | 0.35 | -1057 | 0.3 | 2739 | 0.79 | 346640 | 654.0 | 554.0 | 692.0 | 523.0 |
| 2024-03-29 | 47.31 (-0.01) | 13.98 (-0.71) | 0.81 (-0.15) | -417 | 0.1 | -2746 | 0.67 | -602 | 0.15 | 407008 | 546.0 | 539.0 | 677.0 | 511.0 |
| 2024-02-29 | 47.32 (+4.0) | 14.69 (-0.86) | 0.96 (+0.25) | 15225 | 7.52 | -3288 | 1.62 | 978 | 0.48 | 202390 | 532.0 | 426.5 | 545.0 | 425.5 |
| 2024-01-31 | 43.32 (+7.95) | 15.55 (-0.16) | 0.71 (-0.16) | 34913 | 10.55 | -892 | 0.27 | -600 | 0.18 | 330986 | 425.5 | 337.0 | 429.5 | 300.5 |
| 2023-12-29 | 35.37 (+3.11) | 15.71 (-2.68) | 0.87 (-0.15) | 11573 | 6.37 | -10277 | 5.65 | -598 | 0.33 | 181772 | 336.5 | 305.5 | 338.0 | 280.0 |
| 2023-11-30 | 32.26 (-1.8) | 18.39 (-0.36) | 1.02 (-0.28) | -6710 | 3.13 | -1344 | 0.63 | -1051 | 0.49 | 214564 | 308.0 | 286.5 | 339.0 | 280.0 |
| 2023-10-31 | 34.06 (-3.42) | 18.75 (+0.11) | 1.3 (-0.11) | -16444 | 7.22 | 451 | 0.2 | -417 | 0.18 | 227880 | 283.5 | 347.5 | 364.0 | 282.0 |
| 2023-09-28 | 37.48 (-0.04) | 18.64 (-0.86) | 1.41 (+0.07) | 1402 | 0.56 | -3296 | 1.33 | 233 | 0.09 | 248554 | 341.0 | 337.5 | 349.5 | 270.0 |
| 2023-08-31 | 37.52 (-4.26) | 19.5 (+1.66) | 1.34 (+0.18) | -17525 | 4.75 | 6335 | 1.72 | 688 | 0.19 | 368742 | 334.5 | 326.5 | 391.5 | 305.5 |
| 2023-07-31 | 41.78 (-0.58) | 17.84 (-0.15) | 1.16 (-0.66) | -2603 | 0.63 | -120 | 0.03 | -2507 | 0.61 | 412315 | 322.0 | 281.0 | 367.5 | 267.5 |
| 2023-06-30 | 42.36 (+4.27) | 17.99 (-2.75) | 1.82 (-0.24) | 18768 | 5.57 | -10514 | 3.12 | -907 | 0.27 | 336923 | 271.0 | 196.5 | 271.0 | 192.5 |
| 2023-05-31 | 38.09 (-1.37) | 20.74 (+1.0) | 2.06 (+0.68) | -6182 | 1.56 | 3829 | 0.97 | 2582 | 0.65 | 395113 | 197.5 | 157.5 | 215.5 | 157.5 |
| 2023-04-28 | 39.46 (-1.72) | 19.74 (-1.38) | 1.38 (+0.28) | -684 | 0.38 | 1016 | 0.57 | 1394 | 0.78 | 179601 | 157.5 | 140.0 | 161.0 | 138.0 |
| 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 | |||
| 2023-03-31 | 41.18 (-0.72) | 21.12 (+2.64) | 1.1 (+0.05) | -2015 | 0.75 | 5127 | 1.9 | 203 | 0.08 | 270166 | 141.0 | 119.5 | 152.0 | 109.5 |
| 2023-02-24 | 41.9 (+0.89) | 18.48 (-0.59) | 1.05 (+0.41) | 4153 | 3.3 | -2088 | 1.66 | 1450 | 1.15 | 125934 | 120.5 | 106.5 | 127.0 | 103.0 |
| 2023-01-31 | 41.01 (-0.28) | 19.07 (-1.47) | 0.64 (0.0) | -266 | 0.83 | -5218 | 16.35 | -21 | 0.07 | 31908 | 106.0 | 111.0 | 113.5 | 105.5 |
| 2022-12-30 | 41.29 (+0.22) | 20.54 (+3.04) | 0.64 (+0.12) | -28 | 0.02 | 8992 | 5.52 | 422 | 0.26 | 162762 | 112.0 | 114.0 | 128.5 | 107.0 |
| 2022-11-30 | 41.07 (+0.94) | 17.5 (-0.84) | 0.52 (+0.11) | 4211 | 3.46 | -2951 | 2.43 | 415 | 0.34 | 121612 | 113.0 | 102.0 | 114.0 | 100.0 |
| 2022-10-31 | 40.13 (-2.66) | 18.34 (+1.39) | 0.41 (-0.06) | -11757 | 7.14 | 5678 | 3.45 | -218 | 0.13 | 164586 | 102.0 | 109.0 | 122.0 | 92.2 |
| 2022-09-30 | 42.79 (+0.03) | 16.95 (+1.15) | 0.47 (+0.04) | 51 | 0.05 | 4091 | 3.85 | 145 | 0.14 | 106290 | 111.5 | 107.5 | 118.5 | 100.0 |
| 2022-08-31 | 42.76 (+2.73) | 15.8 (-4.24) | 0.43 (-0.06) | 10482 | 5.8 | -14984 | 8.3 | -208 | 0.12 | 180592 | 108.5 | 118.0 | 122.5 | 107.0 |
| 2022-07-29 | 40.03 (+1.35) | 20.04 (+2.89) | 0.49 (+0.12) | 7726 | 3.29 | 10199 | 4.35 | 401 | 0.17 | 234525 | 118.0 | 92.7 | 119.5 | 79.9 |
| 2022-06-30 | 38.68 (+0.19) | 17.15 (-0.89) | 0.37 (-0.15) | 760 | 0.5 | -3544 | 2.32 | -507 | 0.33 | 152605 | 93.1 | 113.0 | 114.5 | 92.2 |
| 2022-05-31 | 38.49 (-0.74) | 18.04 (+3.4) | 0.52 (+0.11) | -814 | 0.36 | 11991 | 5.37 | 387 | 0.17 | 223474 | 113.0 | 105.0 | 121.5 | 100.0 |
| 2022-04-29 | 39.23 (+0.78) | 14.64 (+1.07) | 0.41 (-0.18) | -2631 | 1.45 | 3785 | 2.09 | -655 | 0.36 | 181421 | 104.5 | 115.0 | 116.0 | 98.4 |
| 2022-03-31 | 38.45 (-8.54) | 13.57 (+6.44) | 0.59 (-0.06) | -30128 | 4.83 | 22161 | 3.55 | -186 | 0.03 | 623964 | 116.5 | 111.0 | 127.5 | 102.5 |
| 2022-02-25 | 46.99 (-4.6) | 7.13 (+2.28) | 0.65 (+0.29) | -16934 | 5.39 | 8081 | 2.57 | 1019 | 0.32 | 313938 | 110.0 | 93.0 | 118.5 | 90.9 |
| 2022-01-26 | 51.59 (+6.13) | 4.85 (+1.13) | 0.36 (-0.16) | 22484 | 8.32 | 3983 | 1.47 | -583 | 0.22 | 270164 | 92.8 | 88.8 | 102.0 | 81.3 |
| 2021-12-30 | 45.46 (+0.26) | 3.72 (-0.25) | 0.52 (-0.15) | 2098 | 1.38 | -905 | 0.59 | -520 | 0.34 | 152561 | 88.2 | 87.7 | 96.4 | 84.2 |
| 2021-11-30 | 45.2 (+3.09) | 3.97 (-3.09) | 0.67 (-0.17) | 11798 | 3.05 | -10897 | 2.81 | -612 | 0.16 | 387209 | 88.4 | 82.9 | 92.3 | 68.3 |
| 2021-10-29 | 42.11 (+0.74) | 7.06 (+1.59) | 0.84 (-0.12) | 1229 | 0.38 | 5598 | 1.72 | -430 | 0.13 | 324556 | 73.1 | 78.2 | 86.5 | 71.2 |
| 2021-09-30 | 41.37 (+5.24) | 5.47 (+2.35) | 0.96 (+0.46) | 18252 | 5.44 | 9016 | 2.69 | 1631 | 0.49 | 335523 | 79.2 | 69.9 | 85.5 | 69.8 |
| 2021-08-31 | 36.13 (-0.05) | 3.12 (-0.05) | 0.5 (-0.5) | 1534 | 0.96 | -182 | 0.11 | -1767 | 1.11 | 159286 | 69.5 | 75.3 | 80.8 | 66.8 |
| 2021-07-30 | 36.18 (+1.8) | 3.17 (-1.43) | 1.0 (-0.24) | 6475 | 2.29 | -5033 | 1.78 | -846 | 0.3 | 282384 | 75.2 | 80.7 | 84.6 | 71.5 |
| 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 | |||
| 2021-06-30 | 34.38 (+0.24) | 4.6 (+0.61) | 1.24 (+0.17) | -92 | 0.02 | 3117 | 0.58 | 605 | 0.11 | 539849 | 80.7 | 74.5 | 86.5 | 68.8 |
| 2021-05-31 | 34.14 (-1.97) | 3.99 (+1.01) | 1.07 (-0.04) | 1746 | 0.75 | 3582 | 1.54 | -149 | 0.06 | 231878 | 73.4 | 70.8 | 74.7 | 52.5 |
| 2021-04-29 | 36.11 (-0.27) | 2.98 (-0.39) | 1.11 (+0.55) | -1841 | 1.0 | -1357 | 0.74 | 1959 | 1.06 | 184622 | 71.2 | 69.0 | 73.6 | 65.2 |
| 2021-03-31 | 36.38 (-0.02) | 3.37 (+0.46) | 0.56 (+0.23) | 616 | 0.49 | 183 | 0.14 | 803 | 0.63 | 126973 | 68.2 | 67.3 | 68.4 | 61.0 |
| 2021-02-26 | 36.4 (-0.71) | 2.91 (-0.58) | 0.33 (-0.08) | -3610 | 6.39 | -2056 | 3.64 | -270 | 0.48 | 56519 | 66.4 | 65.7 | 69.0 | 63.8 |
| 2021-01-29 | 37.11 (+1.53) | 3.49 (-0.82) | 0.41 (+0.12) | 6486 | 2.43 | -2888 | 1.08 | 403 | 0.15 | 266521 | 65.9 | 66.3 | 76.5 | 62.8 |
| 2020-12-31 | 35.58 (+0.2) | 4.31 (-5.9) | 0.29 (-0.06) | -995 | 0.63 | -19813 | 12.51 | -193 | 0.12 | 158328 | 66.1 | 74.1 | 74.5 | 65.6 |
| 2020-11-30 | 35.38 (-3.35) | 10.21 (+1.24) | 0.35 (+0.11) | -8284 | 1.76 | 4378 | 0.93 | 384 | 0.08 | 470519 | 73.9 | 67.7 | 79.9 | 65.8 |
| 2020-10-30 | 38.73 (+0.71) | 8.97 (+0.88) | 0.24 (-0.08) | 964 | 0.36 | 3144 | 1.19 | -300 | 0.11 | 265015 | 67.3 | 67.1 | 74.8 | 65.3 |
| 2020-09-30 | 38.02 (+3.22) | 8.09 (+1.32) | 0.32 (-0.24) | 11084 | 2.17 | 5317 | 1.04 | -838 | 0.16 | 510735 | 67.1 | 69.9 | 74.0 | 62.1 |
| 2020-08-31 | 34.8 (0.0) | 6.77 (+1.39) | 0.56 (-0.49) | 2081 | 0.24 | 4889 | 0.56 | -1745 | 0.2 | 873001 | 70.2 | 46.8 | 70.3 | 45.0 |
| 2020-07-31 | 34.8 (+0.38) | 5.38 (+1.18) | 1.05 (+0.37) | -2374 | 0.4 | 4165 | 0.7 | 1333 | 0.22 | 598189 | 47.2 | 42.15 | 53.5 | 40.2 |
| 2020-06-30 | 34.42 (-0.64) | 4.2 (-0.61) | 0.68 (+0.27) | -1517 | 0.68 | -1340 | 0.6 | 937 | 0.42 | 222716 | 41.75 | 39.75 | 42.8 | 31.8 |
| 2020-05-29 | 35.06 (-0.29) | 4.81 (-3.11) | 0.41 (-0.76) | 4414 | 1.91 | -10974 | 4.76 | -2661 | 1.15 | 230682 | 39.95 | 40.05 | 43.2 | 36.5 |
| 2020-04-30 | 35.35 (+1.28) | 7.92 (+4.68) | 1.17 (+0.64) | 2156 | 0.79 | 16519 | 6.05 | 2239 | 0.82 | 273013 | 40.8 | 30.25 | 41.4 | 29.85 |
| 2020-03-31 | 34.07 (-2.22) | 3.24 (+2.25) | 0.53 (+0.19) | -6628 | 2.58 | 6649 | 2.59 | 683 | 0.27 | 256904 | 30.15 | 32.5 | 36.6 | 24.9 |
| 2020-02-27 | 36.29 (-4.47) | 0.99 (-0.98) | 0.34 (+0.1) | -11422 | 8.0 | -3451 | 2.42 | 357 | 0.25 | 142775 | 33.0 | 31.85 | 36.25 | 30.75 |
| 2020-01-31 | 40.76 (-4.98) | 1.97 (+0.2) | 0.24 (-0.26) | -15770 | 14.54 | 706 | 0.65 | -926 | 0.85 | 108472 | 34.15 | 32.1 | 44.4 | 31.8 |
| 2019-12-31 | 45.74 () | 1.77 () | 0.5 () | 2717 | 10.52 | 1910 | 7.39 | -390 | 1.51 | 25833 | 41.65 | 42.0 | 42.8 | 40.7 |
