- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 14.66 (-0.23) | 20.22 (+0.05) | 0.44 (0.0) | -1144 | 64.02 | 233 | 13.04 | -21 | 1.18 | 1787 | 54.1 | 54.8 | 54.9 | 54.1 |
| 2024-11-20 | 14.89 (-0.23) | 20.17 (+0.09) | 0.44 (+0.01) | -1016 | 60.05 | 447 | 26.42 | 42 | 2.48 | 1692 | 54.9 | 55.6 | 55.6 | 54.7 |
| 2024-11-19 | 15.12 (-0.14) | 20.08 (+0.08) | 0.43 (0.0) | -715 | 36.13 | 379 | 19.15 | 11 | 0.56 | 1979 | 55.3 | 55.1 | 55.9 | 54.8 |
| 2024-11-18 | 15.26 (-0.12) | 20.0 (+0.04) | 0.43 (0.0) | -472 | 41.22 | 254 | 22.18 | 0 | 0.0 | 1145 | 55.0 | 54.8 | 55.3 | 54.6 |
| 2024-11-15 | 15.38 (-0.03) | 19.96 (+0.01) | 0.43 (-0.01) | 157 | 14.9 | 9 | 0.85 | -60 | 5.69 | 1054 | 55.5 | 55.0 | 55.5 | 54.9 |
| 2024-11-14 | 15.41 (-0.08) | 19.95 (+0.02) | 0.44 (0.0) | -871 | 64.9 | 78 | 5.81 | 6 | 0.45 | 1342 | 54.8 | 56.0 | 56.0 | 54.5 |
| 2024-11-13 | 15.49 (+0.05) | 19.93 (0.0) | 0.44 (-0.01) | 175 | 17.99 | 44 | 4.52 | -44 | 4.52 | 973 | 55.9 | 55.3 | 56.2 | 55.3 |
| 2024-11-12 | 15.44 (-0.09) | 19.93 (+0.01) | 0.45 (0.0) | -953 | 42.81 | 68 | 3.05 | 6 | 0.27 | 2226 | 55.3 | 56.2 | 56.2 | 55.1 |
| 2024-11-11 | 15.53 (-0.05) | 19.92 (+0.11) | 0.45 (0.0) | -743 | 40.1 | 520 | 28.06 | -5 | 0.27 | 1853 | 56.6 | 56.3 | 57.0 | 55.2 |
| 2024-11-08 | 15.58 (-0.18) | 19.81 (0.0) | 0.45 (0.0) | -1036 | 52.88 | 17 | 0.87 | -2 | 0.1 | 1959 | 56.1 | 57.7 | 58.0 | 55.8 |
| 2024-11-07 | 15.76 (-0.16) | 19.81 (+0.06) | 0.45 (0.0) | -649 | 13.81 | 272 | 5.79 | 15 | 0.32 | 4700 | 57.4 | 57.4 | 58.2 | 57.0 |
| 2024-11-06 | 15.92 (0.0) | 19.75 (+0.13) | 0.45 (0.0) | -12 | 0.49 | 675 | 27.42 | -12 | 0.49 | 2462 | 57.3 | 56.2 | 58.1 | 56.1 |
| 2024-11-05 | 15.92 (-0.26) | 19.62 (+0.12) | 0.45 (0.0) | -863 | 37.92 | 561 | 24.65 | 11 | 0.48 | 2276 | 55.9 | 55.4 | 56.5 | 55.2 |
| 2024-11-04 | 16.18 (-0.12) | 19.5 (+0.01) | 0.45 (-0.01) | -685 | 47.5 | 64 | 4.44 | -69 | 4.79 | 1442 | 55.4 | 55.9 | 56.3 | 55.3 |
| 2024-11-01 | 16.3 (+0.19) | 19.49 (+0.01) | 0.46 (+0.01) | 911 | 30.08 | 8 | 0.26 | 48 | 1.58 | 3029 | 56.4 | 53.5 | 56.5 | 53.3 |
| 2024-10-30 | 16.11 (-0.14) | 19.48 (-0.01) | 0.45 (0.0) | -1137 | 36.5 | -25 | 0.8 | -5 | 0.16 | 3115 | 54.2 | 55.1 | 55.6 | 53.6 |
| 2024-10-29 | 16.25 (-0.18) | 19.49 (-0.02) | 0.45 (0.0) | -1089 | 40.6 | -76 | 2.83 | 22 | 0.82 | 2682 | 55.0 | 56.3 | 56.4 | 55.0 |
| 2024-10-28 | 16.43 (-0.36) | 19.51 (0.0) | 0.45 (0.0) | -2001 | 49.52 | -2 | 0.05 | -2 | 0.05 | 4041 | 56.2 | 58.1 | 58.1 | 56.2 |
| 2024-10-25 | 16.79 (-0.25) | 19.51 (+0.06) | 0.45 (0.0) | -2027 | 60.26 | 231 | 6.87 | -5 | 0.15 | 3364 | 57.9 | 58.3 | 58.7 | 57.2 |
| 2024-10-24 | 17.04 (-0.26) | 19.45 (-0.07) | 0.45 (-0.01) | -1567 | 32.16 | -313 | 6.42 | -39 | 0.8 | 4873 | 58.4 | 59.6 | 60.2 | 58.4 |
| 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 | |||
| 2024-10-23 | 17.3 (-0.39) | 19.52 (+0.08) | 0.46 (+0.01) | -2184 | 52.6 | 396 | 9.54 | 46 | 1.11 | 4152 | 59.1 | 59.5 | 60.4 | 59.0 |
| 2024-10-22 | 17.69 (-0.06) | 19.44 (0.0) | 0.45 (0.0) | -336 | 4.34 | -10 | 0.13 | 9 | 0.12 | 7745 | 59.9 | 58.1 | 60.5 | 57.9 |
| 2024-10-21 | 17.75 (+0.12) | 19.44 (-0.12) | 0.45 (-0.01) | 560 | 39.8 | -244 | 17.34 | -58 | 4.12 | 1407 | 57.9 | 57.5 | 58.1 | 57.1 |
| 2024-10-18 | 17.63 (-0.13) | 19.56 (-0.01) | 0.46 (0.0) | -599 | 29.54 | -30 | 1.48 | -9 | 0.44 | 2028 | 57.1 | 58.1 | 58.3 | 57.1 |
| 2024-10-17 | 17.76 (+0.24) | 19.57 (0.0) | 0.46 (-0.02) | 1145 | 18.49 | -29 | 0.47 | -80 | 1.29 | 6193 | 57.4 | 58.0 | 58.5 | 57.1 |
| 2024-10-16 | 17.52 (-0.05) | 19.57 (-0.03) | 0.48 (-0.03) | -363 | 10.37 | -76 | 2.17 | -172 | 4.91 | 3502 | 57.9 | 58.7 | 59.1 | 57.9 |
| 2024-10-15 | 17.57 (-0.11) | 19.6 (0.0) | 0.51 (-0.01) | -637 | 52.09 | -15 | 1.23 | -18 | 1.47 | 1223 | 58.7 | 58.8 | 59.2 | 58.6 |
| 2024-10-14 | 17.68 (-0.06) | 19.6 (0.0) | 0.52 (0.0) | -204 | 29.96 | -2 | 0.29 | -38 | 5.58 | 681 | 58.7 | 59.1 | 59.1 | 58.5 |
| 2024-10-11 | 17.74 (-0.04) | 19.6 (0.0) | 0.52 (-0.01) | -117 | 7.51 | -1 | 0.06 | -4 | 0.26 | 1557 | 58.7 | 58.1 | 59.1 | 58.0 |
| 2024-10-09 | 17.78 (-0.12) | 19.6 (0.0) | 0.53 (-0.01) | -730 | 28.92 | -12 | 0.48 | -57 | 2.26 | 2524 | 58.0 | 58.8 | 59.2 | 58.0 |
| 2024-10-08 | 17.9 (-0.15) | 19.6 (+0.01) | 0.54 (-0.01) | -777 | 25.93 | 37 | 1.23 | -83 | 2.77 | 2996 | 58.4 | 59.5 | 59.6 | 58.2 |
| 2024-10-07 | 18.05 (-0.15) | 19.59 (+0.03) | 0.55 (-0.01) | -747 | 33.5 | 119 | 5.34 | -26 | 1.17 | 2230 | 59.7 | 59.8 | 60.3 | 59.4 |
| 2024-10-04 | 18.2 (-0.25) | 19.56 (-0.01) | 0.56 (0.0) | -1221 | 60.18 | -3 | 0.15 | 14 | 0.69 | 2029 | 59.4 | 60.4 | 60.7 | 59.4 |
| 2024-10-01 | 18.45 (-0.1) | 19.57 (+0.05) | 0.56 (0.0) | -507 | 34.12 | 238 | 16.02 | -4 | 0.27 | 1486 | 60.4 | 60.2 | 60.7 | 60.0 |
| 2024-09-30 | 18.55 (-0.21) | 19.52 (+0.02) | 0.56 (-0.01) | -1055 | 57.31 | 55 | 2.99 | -39 | 2.12 | 1841 | 60.2 | 61.0 | 61.1 | 60.1 |
| 2024-09-27 | 18.76 (+0.12) | 19.5 (-0.16) | 0.57 (0.0) | 638 | 26.73 | -755 | 31.63 | -22 | 0.92 | 2387 | 60.7 | 60.7 | 61.4 | 60.7 |
| 2024-09-26 | 18.64 (-0.05) | 19.66 (-0.16) | 0.57 (0.0) | -259 | 10.39 | -791 | 31.73 | 14 | 0.56 | 2493 | 60.5 | 61.8 | 61.8 | 60.5 |
| 2024-09-25 | 18.69 (+0.08) | 19.82 (-0.01) | 0.57 (0.0) | 553 | 16.08 | -28 | 0.81 | -11 | 0.32 | 3440 | 61.4 | 61.1 | 61.4 | 60.7 |
| 2024-09-24 | 18.61 (-0.17) | 19.83 (-0.12) | 0.57 (0.0) | -145 | 5.88 | -557 | 22.61 | 8 | 0.32 | 2464 | 60.4 | 60.6 | 61.0 | 60.2 |
| 2024-09-23 | 18.78 (+0.06) | 19.95 (-0.12) | 0.57 (-0.02) | 583 | 27.68 | -624 | 29.63 | -124 | 5.89 | 2106 | 60.5 | 60.9 | 61.1 | 60.4 |
| 2024-09-20 | 18.72 (+0.29) | 20.07 (-0.5) | 0.59 (0.0) | 1555 | 21.94 | -2476 | 34.94 | 22 | 0.31 | 7087 | 60.4 | 61.4 | 61.7 | 60.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 18.43 (+0.35) | 20.57 (-0.3) | 0.59 (+0.09) | 1721 | 28.49 | -1434 | 23.74 | 440 | 7.28 | 6040 | 61.2 | 60.0 | 61.2 | 60.0 |
| 2024-09-18 | 18.08 (+0.31) | 20.87 (-0.56) | 0.5 (-0.06) | 1344 | 8.8 | -2766 | 18.12 | -286 | 1.87 | 15266 | 59.5 | 62.1 | 62.1 | 59.3 |
| 2024-09-16 | 17.77 (-0.05) | 21.43 (-0.08) | 0.56 (0.0) | -319 | 12.82 | -417 | 16.75 | 1 | 0.04 | 2489 | 62.1 | 62.5 | 62.7 | 61.8 |
| 2024-09-13 | 17.82 (-0.19) | 21.51 (-0.02) | 0.56 (+0.01) | -1200 | 16.6 | -86 | 1.19 | 42 | 0.58 | 7228 | 62.2 | 62.8 | 63.4 | 62.0 |
| 2024-09-12 | 18.01 (-0.08) | 21.53 (-0.24) | 0.55 (0.0) | -621 | 4.61 | -1182 | 8.77 | 13 | 0.1 | 13484 | 63.3 | 62.6 | 63.7 | 61.0 |
| 2024-09-11 | 18.09 (-0.16) | 21.77 (-0.23) | 0.55 (-0.01) | -779 | 21.83 | -1078 | 30.21 | -68 | 1.91 | 3568 | 61.7 | 62.6 | 62.8 | 60.3 |
| 2024-09-10 | 18.25 (-0.24) | 22.0 (0.0) | 0.56 (+0.01) | -1447 | 53.24 | -18 | 0.66 | 32 | 1.18 | 2718 | 62.1 | 63.8 | 64.2 | 62.1 |
| 2024-09-09 | 18.49 (-0.06) | 22.0 (+0.01) | 0.55 (-0.01) | -866 | 45.13 | 45 | 2.34 | -45 | 2.34 | 1919 | 63.6 | 62.3 | 63.8 | 62.3 |
| 2024-09-06 | 18.55 (-0.19) | 21.99 (+0.02) | 0.56 (+0.01) | -1303 | 65.87 | 88 | 4.45 | 62 | 3.13 | 1978 | 63.7 | 63.7 | 64.3 | 62.9 |
| 2024-09-05 | 18.74 (-0.13) | 21.97 (+0.01) | 0.55 (0.0) | -556 | 17.06 | 51 | 1.56 | 2 | 0.06 | 3259 | 63.6 | 64.7 | 66.0 | 63.6 |
| 2024-09-04 | 18.87 (+0.01) | 21.96 (+0.01) | 0.55 (-0.04) | -145 | 5.36 | 52 | 1.92 | -188 | 6.95 | 2706 | 64.0 | 64.3 | 66.0 | 62.5 |
| 2024-09-03 | 18.86 (+0.02) | 21.95 (-0.01) | 0.59 (0.0) | -341 | 6.21 | -46 | 0.84 | 9 | 0.16 | 5487 | 66.3 | 68.6 | 69.1 | 66.3 |
| 2024-09-02 | 18.84 (-0.25) | 21.96 (0.0) | 0.59 (+0.03) | -1686 | 33.65 | 28 | 0.56 | 108 | 2.16 | 5010 | 68.9 | 69.4 | 69.8 | 68.1 |
| 2024-08-30 | 19.09 (+0.04) | 21.96 (+0.01) | 0.56 (+0.01) | 48 | 0.66 | -22 | 0.3 | 47 | 0.65 | 7226 | 69.3 | 68.8 | 69.3 | 68.5 |
| 2024-08-29 | 19.05 (-0.12) | 21.95 (-0.01) | 0.55 (0.0) | -646 | 17.7 | -49 | 1.34 | 23 | 0.63 | 3649 | 68.2 | 68.1 | 69.1 | 67.9 |
| 2024-08-28 | 19.17 (+0.16) | 21.96 (0.0) | 0.55 (+0.06) | 604 | 15.04 | -13 | 0.32 | 279 | 6.95 | 4016 | 68.8 | 67.5 | 68.9 | 67.1 |
| 2024-08-27 | 19.01 (-0.06) | 21.96 (-0.01) | 0.49 (+0.03) | -386 | 6.31 | 8 | 0.13 | 181 | 2.96 | 6120 | 67.2 | 67.3 | 67.7 | 66.7 |
| 2024-08-26 | 19.07 (-0.07) | 21.97 (0.0) | 0.46 (+0.01) | -674 | 17.34 | -9 | 0.23 | 28 | 0.72 | 3887 | 67.3 | 66.8 | 67.7 | 66.7 |
| 2024-08-23 | 19.14 (-0.09) | 21.97 (+0.01) | 0.45 (0.0) | -740 | 41.97 | 38 | 2.16 | 20 | 1.13 | 1763 | 66.8 | 66.5 | 67.1 | 65.9 |
| 2024-08-22 | 19.23 (-0.1) | 21.96 (-0.13) | 0.45 (0.0) | -539 | 12.1 | -652 | 14.64 | 0 | 0.0 | 4454 | 66.4 | 67.2 | 67.5 | 66.0 |
| 2024-08-21 | 19.33 (+0.08) | 22.09 (-0.05) | 0.45 (0.0) | 107 | 4.23 | -187 | 7.39 | -10 | 0.4 | 2531 | 66.0 | 66.1 | 67.2 | 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 | |||
| 2024-08-20 | 19.25 (-0.01) | 22.14 (-0.02) | 0.45 (0.0) | -108 | 8.14 | -144 | 10.86 | -2 | 0.15 | 1326 | 66.1 | 66.0 | 66.7 | 66.0 |
| 2024-08-19 | 19.26 (-0.02) | 22.16 (-0.04) | 0.45 (0.0) | -14 | 1.17 | -163 | 13.63 | -2 | 0.17 | 1196 | 66.2 | 65.8 | 66.2 | 65.6 |
| 2024-08-16 | 19.28 (+0.02) | 22.2 (-0.02) | 0.45 (0.0) | 146 | 6.42 | -108 | 4.75 | 6 | 0.26 | 2273 | 65.3 | 65.3 | 66.1 | 65.0 |
| 2024-08-15 | 19.26 (-0.07) | 22.22 (-0.01) | 0.45 (0.0) | -365 | 33.73 | -76 | 7.02 | -6 | 0.55 | 1082 | 64.9 | 65.4 | 65.5 | 64.8 |
| 2024-08-14 | 19.33 (-0.21) | 22.23 (+0.01) | 0.45 (0.0) | -117 | 9.67 | 24 | 1.98 | -5 | 0.41 | 1210 | 65.3 | 65.2 | 65.5 | 64.9 |
| 2024-08-13 | 19.54 (-0.08) | 22.22 (+0.01) | 0.45 (0.0) | -284 | 24.21 | 59 | 5.03 | 4 | 0.34 | 1173 | 64.9 | 65.2 | 65.4 | 64.6 |
| 2024-08-12 | 19.62 (-0.03) | 22.21 (+0.01) | 0.45 (0.0) | -176 | 11.93 | 115 | 7.8 | 17 | 1.15 | 1475 | 65.2 | 64.0 | 65.2 | 63.9 |
| 2024-08-09 | 19.65 (+0.27) | 22.2 (+0.02) | 0.45 (0.0) | 595 | 27.29 | 81 | 3.72 | -5 | 0.23 | 2180 | 63.9 | 62.3 | 63.9 | 62.3 |
| 2024-08-08 | 19.38 (-0.05) | 22.18 (+0.05) | 0.45 (0.0) | -318 | 19.73 | 235 | 14.58 | -20 | 1.24 | 1612 | 61.8 | 61.3 | 62.4 | 61.1 |
| 2024-08-07 | 19.43 (+0.15) | 22.13 (+0.04) | 0.45 (-0.01) | 944 | 31.11 | 203 | 6.69 | -51 | 1.68 | 3034 | 62.3 | 60.4 | 62.3 | 60.1 |
| 2024-08-06 | 19.28 (-0.09) | 22.09 (+0.15) | 0.46 (-0.03) | -563 | 15.16 | 727 | 19.58 | -127 | 3.42 | 3713 | 59.8 | 59.9 | 60.5 | 56.6 |
| 2024-08-05 | 19.37 (-0.5) | 21.94 (+0.59) | 0.49 (-0.52) | -2942 | 29.7 | 2919 | 29.47 | -2547 | 25.71 | 9906 | 59.3 | 64.5 | 64.5 | 59.3 |
| 2024-08-02 | 19.87 (-0.41) | 21.35 (+0.75) | 1.01 (0.0) | -2633 | 44.66 | 3642 | 61.77 | -28 | 0.47 | 5896 | 65.8 | 64.0 | 65.8 | 63.3 |
| 2024-08-01 | 20.28 (+0.18) | 20.6 (-0.02) | 1.01 (0.0) | 812 | 17.93 | -120 | 2.65 | 6 | 0.13 | 4528 | 64.8 | 64.6 | 65.4 | 64.2 |
| 2024-07-31 | 20.1 (-0.2) | 20.62 (+0.16) | 1.01 (0.0) | -822 | 29.2 | 824 | 29.27 | -13 | 0.46 | 2815 | 64.0 | 63.7 | 64.4 | 63.1 |
| 2024-07-30 | 20.3 (+0.1) | 20.46 (-0.02) | 1.01 (0.0) | 88 | 2.64 | -158 | 4.73 | -6 | 0.18 | 3339 | 63.8 | 63.4 | 63.8 | 62.7 |
| 2024-07-29 | 20.2 (-0.16) | 20.48 (-0.07) | 1.01 (-0.01) | -794 | 26.35 | -303 | 10.06 | -22 | 0.73 | 3013 | 63.4 | 65.2 | 65.5 | 63.4 |
| 2024-07-26 | 20.36 (-0.04) | 20.55 (+0.11) | 1.02 (0.0) | -92 | 2.31 | 519 | 13.03 | -29 | 0.73 | 3984 | 64.9 | 64.1 | 65.1 | 62.6 |
| 2024-07-23 | 20.4 (-0.02) | 20.44 (-0.05) | 1.02 (0.0) | -91 | 1.9 | -244 | 5.09 | 22 | 0.46 | 4797 | 63.8 | 64.0 | 65.6 | 63.1 |
| 2024-07-22 | 20.42 (+0.01) | 20.49 (+0.75) | 1.02 (-0.03) | 28 | 0.41 | 1187 | 17.36 | -144 | 2.11 | 6838 | 63.6 | 66.0 | 66.0 | 62.8 |
| 2024-07-19 | 20.41 (-0.12) | 19.74 (-0.18) | 1.05 (-0.01) | -602 | 19.07 | -865 | 27.41 | -44 | 1.39 | 3156 | 66.0 | 67.9 | 67.9 | 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 | |||
| 2024-07-18 | 20.53 (+0.07) | 19.92 (-0.09) | 1.06 (-0.01) | 283 | 7.04 | -460 | 11.44 | -40 | 0.99 | 4022 | 68.0 | 68.1 | 68.4 | 67.4 |
| 2024-07-17 | 20.46 (+0.09) | 20.01 (-0.05) | 1.07 (0.0) | 385 | 19.14 | -251 | 12.48 | 3 | 0.15 | 2011 | 68.7 | 68.5 | 68.9 | 68.2 |
| 2024-07-16 | 20.37 (+0.03) | 20.06 (-0.02) | 1.07 (-0.01) | -8 | 0.28 | -71 | 2.49 | -56 | 1.96 | 2851 | 68.5 | 68.2 | 68.8 | 67.8 |
| 2024-07-15 | 20.34 (-0.15) | 20.08 (+0.27) | 1.08 (+0.01) | -831 | 29.51 | 1299 | 46.13 | 14 | 0.5 | 2816 | 68.0 | 67.5 | 68.0 | 66.8 |
| 2024-07-12 | 20.49 (-0.17) | 19.81 (+0.21) | 1.07 (0.0) | -768 | 25.46 | 1048 | 34.74 | 15 | 0.5 | 3017 | 67.4 | 66.8 | 67.4 | 66.3 |
| 2024-07-11 | 20.66 (+0.42) | 19.6 (-0.35) | 1.07 (0.0) | 2052 | 47.17 | -1722 | 39.59 | 18 | 0.41 | 4350 | 66.8 | 66.6 | 67.5 | 66.6 |
| 2024-07-10 | 20.24 (+0.05) | 19.95 (-0.44) | 1.07 (0.0) | 185 | 4.18 | -2166 | 48.89 | -1 | 0.02 | 4430 | 66.3 | 67.1 | 67.5 | 66.3 |
| 2024-07-09 | 20.19 (+0.18) | 20.39 (-0.48) | 1.07 (0.0) | 841 | 17.46 | -2326 | 48.28 | -29 | 0.6 | 4818 | 67.0 | 68.2 | 68.4 | 67.0 |
| 2024-07-08 | 20.01 (-0.14) | 20.87 (-0.13) | 1.07 (0.0) | -694 | 18.05 | -660 | 17.17 | 28 | 0.73 | 3844 | 67.8 | 69.0 | 69.0 | 67.8 |
| 2024-07-05 | 20.15 (-0.05) | 21.0 (-0.33) | 1.07 (0.0) | 928 | 27.37 | -1603 | 47.29 | -4 | 0.12 | 3390 | 68.9 | 69.4 | 69.8 | 68.8 |
| 2024-07-04 | 20.2 (+0.12) | 21.33 (-0.3) | 1.07 (-0.02) | 544 | 14.21 | -1495 | 39.06 | -84 | 2.19 | 3827 | 69.2 | 69.8 | 70.1 | 69.0 |
| 2024-07-03 | 20.08 (+0.32) | 21.63 (-0.3) | 1.09 (0.0) | 1701 | 20.16 | -1456 | 17.25 | -1 | 0.01 | 8439 | 69.1 | 69.0 | 70.2 | 68.8 |
| 2024-07-02 | 19.76 (+0.02) | 21.93 (+0.01) | 1.09 (-0.02) | -231 | 5.7 | 80 | 1.97 | -110 | 2.71 | 4054 | 68.8 | 69.5 | 69.5 | 68.2 |
| 2024-07-01 | 19.74 (+0.2) | 21.92 (-0.23) | 1.11 (-0.11) | 752 | 16.62 | -1160 | 25.64 | -557 | 12.31 | 4525 | 69.4 | 69.0 | 69.4 | 68.2 |
| 2024-06-28 | 19.54 (+0.06) | 22.15 (-0.58) | 1.22 (0.0) | 860 | 7.0 | -2874 | 23.41 | 1 | 0.01 | 12279 | 68.5 | 67.5 | 69.4 | 67.5 |
| 2024-06-27 | 19.48 (-0.23) | 22.73 (+0.07) | 1.22 (-0.15) | -711 | 14.57 | 334 | 6.84 | -706 | 14.47 | 4880 | 73.1 | 74.2 | 74.2 | 73.1 |
| 2024-06-26 | 19.71 (-0.4) | 22.66 (+0.37) | 1.37 (-0.1) | -2746 | 38.12 | 1848 | 25.66 | -520 | 7.22 | 7203 | 74.4 | 75.9 | 75.9 | 74.0 |
| 2024-06-25 | 20.11 (-0.31) | 22.29 (+0.28) | 1.47 (-0.02) | -1530 | 36.03 | 1342 | 31.6 | -83 | 1.95 | 4247 | 76.0 | 75.1 | 76.0 | 73.6 |
| 2024-06-24 | 20.42 (-0.49) | 22.01 (+0.4) | 1.49 (-0.02) | -2836 | 49.87 | 2004 | 35.24 | -122 | 2.15 | 5687 | 75.0 | 75.7 | 76.0 | 74.3 |
| 2024-06-21 | 20.91 (-0.22) | 21.61 (-0.06) | 1.51 (-0.01) | -1160 | 28.09 | -303 | 7.34 | -27 | 0.65 | 4129 | 76.0 | 76.2 | 76.9 | 75.9 |
| 2024-06-20 | 21.13 (-0.07) | 21.67 (+0.15) | 1.52 (+0.03) | -462 | 9.87 | 702 | 15.0 | 139 | 2.97 | 4679 | 76.5 | 76.0 | 77.4 | 75.9 |
| 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 | |||
| 2024-06-19 | 21.2 (+0.02) | 21.52 (+0.16) | 1.49 (+0.09) | 262 | 6.62 | 782 | 19.76 | 434 | 10.97 | 3957 | 75.2 | 75.4 | 76.3 | 75.2 |
| 2024-06-18 | 21.18 (-0.14) | 21.36 (+0.11) | 1.4 (0.0) | -644 | 31.76 | 552 | 27.22 | 35 | 1.73 | 2028 | 75.2 | 75.4 | 75.7 | 74.9 |
| 2024-06-17 | 21.32 (+0.11) | 21.25 (+0.06) | 1.4 (+0.01) | 706 | 26.56 | 326 | 12.26 | 18 | 0.68 | 2658 | 74.9 | 74.9 | 75.7 | 74.5 |
| 2024-06-14 | 21.21 (0.0) | 21.19 (+0.09) | 1.39 (+0.05) | -55 | 1.48 | 443 | 11.93 | 255 | 6.87 | 3713 | 74.7 | 76.0 | 76.0 | 74.3 |
| 2024-06-13 | 21.21 (+0.1) | 21.1 (-0.38) | 1.34 (+0.09) | 553 | 10.32 | -1897 | 35.4 | 428 | 7.99 | 5359 | 75.5 | 76.5 | 76.5 | 74.7 |
| 2024-06-12 | 21.11 (+0.19) | 21.48 (-0.07) | 1.25 (+0.02) | 1500 | 34.36 | -361 | 8.27 | 93 | 2.13 | 4366 | 76.2 | 75.5 | 76.2 | 74.9 |
| 2024-06-11 | 20.92 (+0.19) | 21.55 (-0.32) | 1.23 (+0.06) | 1038 | 25.88 | -1502 | 37.45 | 313 | 7.8 | 4011 | 75.2 | 76.2 | 76.5 | 74.8 |
| 2024-06-07 | 20.73 (-0.04) | 21.87 (-0.02) | 1.17 (0.0) | -29 | 0.76 | -150 | 3.94 | -16 | 0.42 | 3809 | 75.8 | 75.5 | 76.0 | 75.2 |
| 2024-06-06 | 20.77 (-0.17) | 21.89 (+0.04) | 1.17 (0.0) | 206 | 3.39 | 200 | 3.29 | 25 | 0.41 | 6078 | 75.5 | 75.8 | 76.2 | 74.2 |
| 2024-06-05 | 20.94 (-0.31) | 21.85 (+0.17) | 1.17 (+0.14) | -353 | 4.48 | 804 | 10.2 | 688 | 8.73 | 7885 | 75.0 | 76.0 | 76.5 | 74.8 |
| 2024-06-04 | 21.25 (+0.36) | 21.68 (+0.26) | 1.03 (+0.08) | 1929 | 25.33 | 1366 | 17.94 | 396 | 5.2 | 7614 | 75.8 | 73.2 | 75.8 | 73.2 |
| 2024-06-03 | 20.89 (+0.29) | 21.42 (-0.45) | 0.95 (+0.04) | 1424 | 24.89 | -2261 | 39.51 | 192 | 3.36 | 5722 | 73.1 | 73.0 | 73.8 | 72.5 |
| 2024-05-31 | 20.6 (-0.24) | 21.87 (+0.01) | 0.91 (+0.08) | -1307 | 35.0 | 88 | 2.36 | 391 | 10.47 | 3734 | 72.6 | 74.0 | 74.1 | 72.6 |
| 2024-05-30 | 20.84 (+0.01) | 21.86 (+0.17) | 0.83 (+0.02) | -23 | 0.54 | 808 | 18.91 | 77 | 1.8 | 4274 | 73.9 | 73.3 | 74.2 | 72.8 |
| 2024-05-29 | 20.83 (-0.12) | 21.69 (0.0) | 0.81 (+0.01) | -123 | 7.2 | -10 | 0.59 | 63 | 3.69 | 1709 | 73.6 | 74.1 | 74.2 | 73.2 |
| 2024-05-28 | 20.95 (-0.05) | 21.69 (-0.02) | 0.8 (+0.02) | -172 | 4.92 | -100 | 2.86 | 81 | 2.31 | 3499 | 73.9 | 73.9 | 74.3 | 73.5 |
| 2024-05-27 | 21.0 (-0.01) | 21.71 (-0.01) | 0.78 (-0.01) | 178 | 7.85 | -52 | 2.29 | -46 | 2.03 | 2267 | 73.0 | 72.7 | 73.0 | 72.5 |
| 2024-05-24 | 21.01 (+0.15) | 21.72 (-0.09) | 0.79 (-0.01) | 1166 | 49.14 | -407 | 17.15 | -39 | 1.64 | 2373 | 72.6 | 71.1 | 72.6 | 71.1 |
| 2024-05-23 | 20.86 (+0.68) | 21.81 (-1.17) | 0.8 (0.0) | 4066 | 50.62 | -5765 | 71.77 | 23 | 0.29 | 8033 | 71.1 | 72.8 | 73.2 | 71.1 |
| 2024-05-22 | 20.18 (+1.16) | 22.98 (-0.81) | 0.8 (+0.03) | 6015 | 76.42 | -3949 | 50.17 | 139 | 1.77 | 7871 | 72.5 | 71.5 | 73.1 | 71.4 |
| 2024-05-21 | 19.02 (+0.63) | 23.79 (-1.09) | 0.77 (+0.01) | 3173 | 42.45 | -5382 | 72.0 | 40 | 0.54 | 7475 | 71.0 | 71.8 | 72.1 | 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 | |||
| 2024-05-20 | 18.39 (+0.63) | 24.88 (-0.98) | 0.76 (+0.01) | 3074 | 34.66 | -4738 | 53.43 | 51 | 0.58 | 8868 | 71.5 | 72.0 | 73.2 | 71.1 |
| 2024-05-17 | 17.76 (+0.48) | 25.86 (-0.86) | 0.75 (0.0) | 688 | 9.51 | -4251 | 58.76 | -5 | 0.07 | 7235 | 71.6 | 73.6 | 74.0 | 71.6 |
| 2024-05-16 | 17.28 (+0.12) | 26.72 (-0.03) | 0.75 (+0.05) | 495 | 18.55 | -167 | 6.26 | 246 | 9.22 | 2668 | 73.6 | 73.0 | 73.8 | 73.0 |
| 2024-05-15 | 17.16 (+0.03) | 26.75 (0.0) | 0.7 (+0.04) | 239 | 10.89 | -34 | 1.55 | 178 | 8.11 | 2194 | 72.7 | 72.2 | 73.3 | 72.2 |
| 2024-05-14 | 17.13 (-0.14) | 26.75 (-0.01) | 0.66 (-0.01) | -722 | 42.05 | 26 | 1.51 | -17 | 0.99 | 1717 | 72.2 | 73.0 | 73.0 | 72.1 |
| 2024-05-13 | 17.27 (-0.15) | 26.76 (+0.03) | 0.67 (0.0) | -749 | 30.56 | 119 | 4.86 | -30 | 1.22 | 2451 | 73.0 | 73.1 | 73.2 | 72.5 |
| 2024-05-10 | 17.42 (0.0) | 26.73 (+0.14) | 0.67 (-0.01) | -37 | 1.09 | 673 | 19.81 | -17 | 0.5 | 3398 | 72.6 | 72.1 | 73.1 | 71.5 |
| 2024-05-09 | 17.42 (-0.34) | 26.59 (+0.05) | 0.68 (0.0) | -1553 | 49.33 | 207 | 6.58 | 5 | 0.16 | 3148 | 71.7 | 73.3 | 73.4 | 71.6 |
| 2024-05-08 | 17.76 (+0.03) | 26.54 (+0.02) | 0.68 (+0.01) | 244 | 11.21 | 106 | 4.87 | 19 | 0.87 | 2176 | 73.0 | 72.5 | 73.0 | 71.8 |
| 2024-05-07 | 17.73 (-0.13) | 26.52 (-0.03) | 0.67 (0.0) | -692 | 21.94 | -124 | 3.93 | 12 | 0.38 | 3154 | 72.5 | 72.4 | 72.6 | 71.6 |
| 2024-05-06 | 17.86 (-0.15) | 26.55 (+0.02) | 0.67 (0.0) | -792 | 30.81 | 84 | 3.27 | 4 | 0.16 | 2571 | 72.0 | 72.7 | 73.1 | 71.8 |
| 2024-05-03 | 18.01 (-0.18) | 26.53 (-0.05) | 0.67 (0.0) | -874 | 27.26 | -219 | 6.83 | 15 | 0.47 | 3206 | 72.6 | 73.8 | 73.8 | 72.5 |
| 2024-05-02 | 18.19 (-0.15) | 26.58 (+0.06) | 0.67 (0.0) | -615 | 30.13 | 265 | 12.98 | -39 | 1.91 | 2041 | 73.4 | 73.3 | 73.6 | 72.6 |
| 2024-04-30 | 18.34 (+0.13) | 26.52 (+0.05) | 0.67 (-0.01) | 745 | 10.11 | 278 | 3.77 | -12 | 0.16 | 7366 | 73.3 | 72.3 | 74.1 | 71.4 |
| 2024-04-29 | 18.21 (-0.35) | 26.47 (-0.38) | 0.68 (-0.01) | -1819 | 12.48 | -1881 | 12.9 | -52 | 0.36 | 14580 | 72.3 | 76.4 | 76.4 | 71.4 |
| 2024-04-26 | 18.56 (-0.18) | 26.85 (-0.08) | 0.69 (+0.01) | -713 | 14.0 | -391 | 7.68 | 9 | 0.18 | 5093 | 77.5 | 78.0 | 79.0 | 77.4 |
| 2024-04-25 | 18.74 (-0.11) | 26.93 (+0.02) | 0.68 (-0.02) | -905 | 40.6 | 139 | 6.24 | -53 | 2.38 | 2229 | 78.4 | 78.7 | 79.1 | 78.3 |
| 2024-04-24 | 18.85 (-0.03) | 26.91 (+0.15) | 0.7 (+0.02) | 148 | 2.83 | 762 | 14.58 | 78 | 1.49 | 5228 | 79.3 | 78.1 | 79.6 | 77.8 |
| 2024-04-23 | 18.88 (-0.29) | 26.76 (+0.22) | 0.68 (-0.01) | -1871 | 48.26 | 997 | 25.72 | -54 | 1.39 | 3877 | 77.7 | 78.0 | 78.4 | 76.8 |
| 2024-04-22 | 19.17 (-0.49) | 26.54 (+1.16) | 0.69 (-0.04) | -3408 | 38.39 | 2444 | 27.53 | -178 | 2.01 | 8877 | 77.7 | 79.6 | 79.6 | 76.5 |
| 2024-04-19 | 19.66 (-0.45) | 25.38 (+0.69) | 0.73 (+0.04) | -1858 | 23.39 | 3384 | 42.59 | 172 | 2.16 | 7945 | 79.8 | 79.4 | 80.2 | 76.9 |
| 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 | |||
| 2024-04-18 | 20.11 (-0.13) | 24.69 (+0.37) | 0.69 (0.0) | -616 | 17.49 | 1794 | 50.94 | 11 | 0.31 | 3522 | 80.0 | 78.1 | 80.0 | 78.1 |
| 2024-04-17 | 20.24 (-0.12) | 24.32 (+0.15) | 0.69 (-0.06) | -1543 | 47.79 | 764 | 23.66 | -293 | 9.07 | 3229 | 78.5 | 79.1 | 79.5 | 78.5 |
| 2024-04-16 | 20.36 (-0.35) | 24.17 (+0.43) | 0.75 (+0.07) | -1916 | 28.32 | 2069 | 30.58 | 316 | 4.67 | 6766 | 78.3 | 78.9 | 80.2 | 77.5 |
| 2024-04-15 | 20.71 (+0.02) | 23.74 (+0.14) | 0.68 (-0.01) | -130 | 4.86 | 735 | 27.5 | -42 | 1.57 | 2673 | 79.0 | 78.8 | 79.6 | 78.5 |
| 2024-04-12 | 20.69 (-0.05) | 23.6 (+0.04) | 0.69 (0.0) | -404 | 9.6 | 195 | 4.63 | -5 | 0.12 | 4210 | 79.3 | 80.2 | 81.0 | 79.1 |
| 2024-04-11 | 20.74 (+0.1) | 23.56 (+0.15) | 0.69 (-0.03) | 287 | 7.12 | 712 | 17.66 | -145 | 3.6 | 4032 | 80.0 | 79.5 | 80.2 | 78.6 |
| 2024-04-10 | 20.64 (-0.29) | 23.41 (-0.01) | 0.72 (+0.03) | -556 | 6.02 | -24 | 0.26 | 155 | 1.68 | 9242 | 79.5 | 80.3 | 82.4 | 79.5 |
| 2024-04-09 | 20.93 (-0.2) | 23.42 (+0.02) | 0.69 (-0.02) | -1177 | 40.13 | 110 | 3.75 | -66 | 2.25 | 2933 | 80.8 | 82.3 | 82.3 | 80.6 |
| 2024-04-08 | 21.13 (-0.15) | 23.4 (+0.16) | 0.71 (-0.04) | -839 | 30.79 | 773 | 28.37 | -200 | 7.34 | 2725 | 81.5 | 81.4 | 81.7 | 80.8 |
| 2024-04-03 | 21.28 (-0.2) | 23.24 (+0.07) | 0.75 (0.0) | -1305 | 38.99 | 336 | 10.04 | -7 | 0.21 | 3347 | 81.3 | 82.6 | 82.6 | 81.3 |
| 2024-04-02 | 21.48 (+0.04) | 23.17 (+0.05) | 0.75 (-0.03) | 163 | 4.96 | 267 | 8.12 | -148 | 4.5 | 3287 | 82.4 | 83.0 | 83.7 | 82.3 |
| 2024-04-01 | 21.44 (-0.19) | 23.12 (+0.12) | 0.78 (-0.06) | -1121 | 23.44 | 577 | 12.06 | -317 | 6.63 | 4783 | 82.6 | 83.9 | 83.9 | 82.3 |
| 2024-03-29 | 21.63 (-1.16) | 23.0 (+3.37) | 0.84 (-0.49) | -6551 | 26.23 | 16516 | 66.13 | -2384 | 9.55 | 24975 | 83.6 | 82.5 | 84.4 | 80.6 |
| 2024-03-28 | 22.79 (-0.39) | 19.63 (+1.06) | 1.33 (-0.04) | -2147 | 13.46 | 5199 | 32.58 | -221 | 1.39 | 15956 | 82.3 | 84.3 | 85.5 | 81.9 |
| 2024-03-27 | 23.18 (-0.51) | 18.57 (+0.99) | 1.37 (+0.18) | -3106 | 21.27 | 4854 | 33.25 | 912 | 6.25 | 14600 | 84.0 | 80.0 | 84.8 | 78.6 |
| 2024-03-26 | 23.69 (-0.25) | 17.58 (+0.32) | 1.19 (-0.02) | -1314 | 17.56 | 1543 | 20.61 | -110 | 1.47 | 7485 | 79.8 | 81.3 | 81.9 | 78.4 |
| 2024-03-25 | 23.94 (-0.36) | 17.26 (+0.08) | 1.21 (-0.01) | -1622 | 29.5 | 423 | 7.69 | -22 | 0.4 | 5498 | 81.5 | 82.1 | 82.7 | 80.8 |
| 2024-03-22 | 24.3 (-0.09) | 17.18 (-0.13) | 1.22 (-0.14) | -387 | 4.17 | -636 | 6.85 | -706 | 7.61 | 9283 | 81.9 | 86.0 | 86.0 | 81.6 |
| 2024-03-21 | 24.39 (-0.47) | 17.31 (+0.42) | 1.36 (+0.09) | -1428 | 13.45 | 2055 | 19.35 | 456 | 4.29 | 10618 | 85.8 | 87.5 | 87.7 | 84.7 |
| 2024-03-20 | 24.86 (-0.11) | 16.89 (+0.58) | 1.27 (-0.13) | -398 | 1.66 | 2841 | 11.84 | -646 | 2.69 | 23992 | 85.0 | 86.4 | 88.6 | 84.5 |
| 2024-03-19 | 24.97 (+0.39) | 16.31 (+0.67) | 1.4 (+0.28) | 1771 | 7.06 | 3281 | 13.07 | 1360 | 5.42 | 25094 | 85.6 | 81.7 | 87.6 | 81.4 |
| 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 | 24.58 (+0.8) | 15.64 (+0.28) | 1.12 (+0.15) | 3549 | 30.35 | 1360 | 11.63 | 759 | 6.49 | 11694 | 80.9 | 77.3 | 81.5 | 77.3 |
| 2024-03-15 | 23.78 (-0.02) | 15.36 (+0.07) | 0.97 (+0.15) | -2 | 0.04 | 342 | 7.29 | 694 | 14.79 | 4693 | 76.8 | 76.0 | 77.9 | 75.5 |
| 2024-03-14 | 23.8 (-0.08) | 15.29 (-0.01) | 0.82 (-0.01) | -113 | 2.47 | -27 | 0.59 | -44 | 0.96 | 4575 | 76.1 | 78.4 | 78.5 | 76.1 |
| 2024-03-13 | 23.88 (+0.31) | 15.3 (+0.07) | 0.83 (+0.07) | 1753 | 21.57 | 315 | 3.88 | 342 | 4.21 | 8128 | 77.8 | 78.9 | 79.5 | 77.7 |
| 2024-03-12 | 23.57 (-0.02) | 15.23 (-0.2) | 0.76 (+0.04) | 556 | 10.02 | -951 | 17.14 | 196 | 3.53 | 5549 | 77.6 | 76.7 | 78.9 | 76.3 |
| 2024-03-11 | 23.59 (+0.04) | 15.43 (-0.17) | 0.72 (-0.02) | 107 | 1.42 | -856 | 11.39 | -71 | 0.94 | 7517 | 77.0 | 79.1 | 79.4 | 76.8 |
| 2024-03-08 | 23.55 (+0.61) | 15.6 (+0.11) | 0.74 (0.0) | 2828 | 11.94 | 547 | 2.31 | -30 | 0.13 | 23689 | 79.1 | 80.9 | 81.6 | 77.3 |
| 2024-03-07 | 22.94 (-0.06) | 15.49 (+0.44) | 0.74 (+0.01) | -425 | 2.37 | 2166 | 12.07 | 76 | 0.42 | 17949 | 78.6 | 78.1 | 79.2 | 76.5 |
| 2024-03-06 | 23.0 (-0.16) | 15.05 (+0.11) | 0.73 (-0.01) | -805 | 12.15 | 552 | 8.33 | -32 | 0.48 | 6628 | 77.0 | 75.9 | 77.1 | 75.6 |
| 2024-03-05 | 23.16 (-0.48) | 14.94 (+0.21) | 0.74 (-0.08) | -2492 | 22.83 | 1042 | 9.55 | -432 | 3.96 | 10915 | 76.6 | 77.1 | 77.5 | 75.3 |
| 2024-03-04 | 23.64 (+0.58) | 14.73 (+0.24) | 0.82 (+0.11) | 2812 | 17.64 | 1132 | 7.1 | 580 | 3.64 | 15943 | 76.1 | 73.0 | 76.5 | 73.0 |
| 2024-03-01 | 23.06 (-0.19) | 14.49 (-0.11) | 0.71 (+0.06) | -830 | 8.24 | -557 | 5.53 | 267 | 2.65 | 10069 | 72.7 | 72.5 | 73.7 | 71.5 |
| 2024-02-29 | 23.25 (-0.3) | 14.6 (-0.04) | 0.65 (+0.02) | -1487 | 37.87 | -182 | 4.63 | 91 | 2.32 | 3927 | 71.0 | 71.1 | 71.7 | 70.8 |
| 2024-02-27 | 23.55 (-0.17) | 14.64 (-0.01) | 0.63 (-0.01) | -878 | 20.66 | -43 | 1.01 | -17 | 0.4 | 4250 | 71.5 | 72.4 | 72.7 | 71.0 |
| 2024-02-26 | 23.72 (-0.35) | 14.65 (+0.03) | 0.64 (-0.02) | -2002 | 32.47 | 151 | 2.45 | -116 | 1.88 | 6165 | 72.5 | 74.5 | 74.6 | 72.3 |
| 2024-02-23 | 24.07 (-0.13) | 14.62 (+0.04) | 0.66 (+0.01) | -998 | 17.2 | 209 | 3.6 | 63 | 1.09 | 5801 | 74.1 | 75.4 | 75.9 | 73.8 |
| 2024-02-22 | 24.2 (+0.31) | 14.58 (0.0) | 0.65 (+0.04) | 1513 | 28.56 | -7 | 0.13 | 158 | 2.98 | 5298 | 74.8 | 73.4 | 75.0 | 73.4 |
| 2024-02-21 | 23.89 (+0.18) | 14.58 (0.0) | 0.61 (-0.01) | 989 | 28.75 | -6 | 0.17 | -38 | 1.1 | 3440 | 73.4 | 73.3 | 74.2 | 73.2 |
| 2024-02-20 | 23.71 (-0.23) | 14.58 (-0.01) | 0.62 (-0.02) | -740 | 19.12 | -48 | 1.24 | -80 | 2.07 | 3870 | 73.3 | 73.5 | 74.0 | 73.1 |
| 2024-02-19 | 23.94 (-0.05) | 14.59 (+0.02) | 0.64 (+0.01) | -507 | 9.48 | 143 | 2.67 | 25 | 0.47 | 5347 | 74.1 | 74.0 | 74.4 | 73.1 |
| 2024-02-16 | 23.99 (+0.06) | 14.57 (0.0) | 0.63 (0.0) | 219 | 3.05 | -26 | 0.36 | 39 | 0.54 | 7175 | 73.9 | 74.0 | 75.4 | 73.9 |
| 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 | |||
| 2024-02-15 | 23.93 (+0.29) | 14.57 (+0.02) | 0.63 (+0.05) | 1325 | 23.05 | 88 | 1.53 | 213 | 3.71 | 5748 | 74.0 | 72.8 | 74.4 | 72.5 |
| 2024-02-05 | 23.64 (-0.09) | 14.55 (0.0) | 0.58 (-0.01) | -623 | 17.68 | 2 | 0.06 | -51 | 1.45 | 3523 | 71.8 | 72.0 | 72.2 | 70.8 |
| 2024-02-02 | 23.73 (-0.05) | 14.55 (+0.04) | 0.59 (-0.06) | -401 | 6.7 | 183 | 3.06 | -271 | 4.53 | 5984 | 71.8 | 73.2 | 73.4 | 71.5 |
| 2024-02-01 | 23.78 (-0.21) | 14.51 (+0.07) | 0.65 (-0.03) | -1076 | 16.44 | 329 | 5.03 | -178 | 2.72 | 6545 | 73.0 | 73.5 | 73.5 | 72.3 |
| 2024-01-31 | 23.99 (-0.06) | 14.44 (-0.03) | 0.68 (0.0) | -240 | 12.36 | -137 | 7.06 | 38 | 1.96 | 1941 | 73.9 | 73.9 | 74.4 | 73.6 |
| 2024-01-30 | 24.05 (+0.01) | 14.47 (-0.01) | 0.68 (0.0) | -140 | 7.19 | -18 | 0.92 | -21 | 1.08 | 1946 | 74.1 | 74.7 | 74.7 | 73.9 |
| 2024-01-29 | 24.04 (+0.13) | 14.48 (+0.05) | 0.68 (0.0) | 612 | 32.11 | 232 | 12.17 | -19 | 1.0 | 1906 | 74.4 | 73.5 | 74.4 | 73.4 |
| 2024-01-26 | 23.91 (-0.14) | 14.43 (+0.13) | 0.68 (-0.01) | -666 | 11.77 | 646 | 11.42 | -15 | 0.27 | 5659 | 73.7 | 75.2 | 75.7 | 73.6 |
| 2024-01-25 | 24.05 (+0.06) | 14.3 (+0.17) | 0.69 (-0.01) | 408 | 7.08 | 814 | 14.12 | -39 | 0.68 | 5764 | 75.6 | 75.9 | 76.0 | 74.4 |
| 2024-01-24 | 23.99 (+0.01) | 14.13 (+0.04) | 0.7 (+0.01) | 619 | 14.04 | 201 | 4.56 | 46 | 1.04 | 4410 | 75.5 | 75.2 | 75.8 | 74.7 |
| 2024-01-23 | 23.98 (-0.28) | 14.09 (+0.02) | 0.69 (-0.02) | -665 | 13.43 | 94 | 1.9 | -126 | 2.55 | 4950 | 75.2 | 76.1 | 76.3 | 74.8 |
| 2024-01-22 | 24.26 (-0.12) | 14.07 (-1.12) | 0.71 (+0.03) | -1055 | 15.8 | 65 | 0.97 | 140 | 2.1 | 6679 | 75.7 | 75.5 | 76.2 | 74.7 |
| 2024-01-19 | 24.38 (-0.43) | 15.19 (+0.2) | 0.68 (-0.02) | -2991 | 30.85 | 962 | 9.92 | -61 | 0.63 | 9695 | 75.3 | 75.5 | 76.1 | 74.5 |
| 2024-01-18 | 24.81 (-0.29) | 14.99 (+0.21) | 0.7 (0.0) | -1373 | 18.89 | 1037 | 14.27 | 0 | 0.0 | 7269 | 74.3 | 73.3 | 74.4 | 72.0 |
| 2024-01-17 | 25.1 (-0.45) | 14.78 (+0.32) | 0.7 (+0.02) | -2445 | 27.87 | 1601 | 18.25 | 93 | 1.06 | 8772 | 72.9 | 72.9 | 74.3 | 72.9 |
| 2024-01-16 | 25.55 (-0.33) | 14.46 (+0.17) | 0.68 (+0.04) | -2149 | 25.64 | 832 | 9.93 | 195 | 2.33 | 8382 | 73.2 | 71.7 | 73.9 | 71.5 |
| 2024-01-15 | 25.88 (-0.12) | 14.29 (+0.16) | 0.64 (0.0) | -794 | 21.62 | 756 | 20.59 | 6 | 0.16 | 3672 | 72.1 | 71.5 | 72.2 | 70.9 |
| 2024-01-12 | 26.0 (-0.44) | 14.13 (+0.04) | 0.64 (0.0) | -2587 | 43.81 | 239 | 4.05 | -7 | 0.12 | 5905 | 71.5 | 70.4 | 71.5 | 69.7 |
| 2024-01-11 | 26.44 (-0.47) | 14.09 (+0.15) | 0.64 (-0.02) | -2302 | 34.46 | 701 | 10.49 | -94 | 1.41 | 6680 | 70.6 | 71.9 | 72.1 | 70.1 |
| 2024-01-10 | 26.91 (-0.22) | 13.94 (+0.24) | 0.66 (-0.01) | -1095 | 15.21 | 1171 | 16.27 | -46 | 0.64 | 7199 | 71.8 | 71.3 | 72.8 | 70.5 |
| 2024-01-09 | 27.13 (+0.13) | 13.7 (+0.14) | 0.67 (+0.01) | 668 | 13.51 | 694 | 14.03 | 6 | 0.12 | 4946 | 71.0 | 71.4 | 71.7 | 70.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 27.0 (+0.01) | 13.56 (+0.12) | 0.66 (0.0) | -22 | 0.54 | 609 | 15.01 | 21 | 0.52 | 4058 | 71.2 | 72.4 | 72.4 | 71.0 |
| 2024-01-05 | 26.99 (-0.16) | 13.44 (+0.17) | 0.66 (-0.06) | -888 | 18.15 | 811 | 16.57 | -282 | 5.76 | 4893 | 72.1 | 72.9 | 73.2 | 71.8 |
| 2024-01-04 | 27.15 (-0.09) | 13.27 (+0.35) | 0.72 (-0.03) | -459 | 7.31 | 1729 | 27.52 | -173 | 2.75 | 6282 | 72.8 | 72.5 | 73.2 | 71.5 |
| 2024-01-03 | 27.24 (-0.03) | 12.92 (+0.21) | 0.75 (0.0) | -298 | 6.7 | 1009 | 22.68 | 32 | 0.72 | 4448 | 72.4 | 72.8 | 72.9 | 72.2 |
| 2024-01-02 | 27.27 (-0.05) | 12.71 (-0.01) | 0.75 (+0.02) | -235 | 2.67 | -54 | 0.61 | 101 | 1.15 | 8808 | 73.3 | 74.4 | 74.4 | 72.8 |
| 2023-12-29 | 27.32 (-0.31) | 12.72 (0.0) | 0.73 (+0.02) | -1240 | 18.08 | -3 | 0.04 | 58 | 0.85 | 6859 | 74.0 | 74.1 | 74.7 | 73.2 |
| 2023-12-28 | 27.63 (-0.19) | 12.72 (-0.15) | 0.71 (-0.02) | -943 | 22.21 | -725 | 17.08 | -87 | 2.05 | 4245 | 73.9 | 74.8 | 74.9 | 73.8 |
| 2023-12-27 | 27.82 (+0.03) | 12.87 (-0.27) | 0.73 (0.0) | 146 | 2.78 | -1315 | 25.02 | -3 | 0.06 | 5256 | 74.6 | 74.5 | 74.9 | 74.1 |
| 2023-12-26 | 27.79 (-0.01) | 13.14 (-0.2) | 0.73 (0.0) | -71 | 0.79 | -973 | 10.8 | 27 | 0.3 | 9012 | 73.9 | 73.1 | 74.2 | 72.7 |
| 2023-12-25 | 27.8 (+0.34) | 13.34 (-0.71) | 0.73 (-0.03) | 1584 | 14.86 | -3504 | 32.86 | -142 | 1.33 | 10663 | 72.9 | 75.5 | 75.7 | 72.8 |
| 2023-12-22 | 27.46 (+0.17) | 14.05 (-0.29) | 0.76 (+0.01) | 1035 | 13.46 | -1412 | 18.36 | 13 | 0.17 | 7691 | 75.2 | 75.4 | 75.6 | 73.7 |
| 2023-12-21 | 27.29 (+0.37) | 14.34 (-0.35) | 0.75 (+0.02) | 2145 | 22.69 | -1677 | 17.74 | 94 | 0.99 | 9454 | 74.7 | 75.3 | 75.7 | 74.3 |
| 2023-12-20 | 26.92 (+0.21) | 14.69 (-0.3) | 0.73 (-0.04) | 1406 | 18.66 | -1520 | 20.17 | -178 | 2.36 | 7536 | 76.1 | 77.1 | 77.5 | 76.0 |
| 2023-12-19 | 26.71 (+0.96) | 14.99 (-0.36) | 0.77 (-0.06) | 4904 | 38.23 | -1728 | 13.47 | -272 | 2.12 | 12826 | 76.8 | 78.7 | 78.8 | 75.8 |
| 2023-12-18 | 25.75 (+0.91) | 15.35 (-0.57) | 0.83 (-0.05) | 4569 | 43.73 | -2823 | 27.02 | -263 | 2.52 | 10449 | 78.5 | 81.0 | 81.6 | 78.0 |
| 2023-12-15 | 24.84 (-0.06) | 15.92 (+0.05) | 0.88 (-0.03) | -566 | 5.97 | 257 | 2.71 | -170 | 1.79 | 9476 | 81.0 | 83.7 | 84.5 | 81.0 |
| 2023-12-14 | 24.9 (+0.03) | 15.87 (+0.24) | 0.91 (+0.02) | -114 | 1.26 | 1178 | 13.05 | 114 | 1.26 | 9025 | 82.0 | 81.6 | 82.8 | 80.8 |
| 2023-12-13 | 24.87 (-0.05) | 15.63 (+0.13) | 0.89 (+0.01) | -257 | 2.59 | 629 | 6.33 | 53 | 0.53 | 9933 | 80.4 | 81.0 | 82.5 | 79.7 |
| 2023-12-12 | 24.92 (+0.14) | 15.5 (+0.13) | 0.88 (+0.01) | 749 | 9.17 | 641 | 7.85 | 52 | 0.64 | 8167 | 80.6 | 79.8 | 80.9 | 79.5 |
| 2023-12-11 | 24.78 (-0.04) | 15.37 (+0.12) | 0.87 (-0.01) | -14 | 0.32 | 577 | 13.04 | -73 | 1.65 | 4425 | 78.6 | 78.4 | 79.4 | 77.3 |
| 2023-12-08 | 24.82 (+0.2) | 15.25 (+0.11) | 0.88 (0.0) | 922 | 18.6 | 560 | 11.29 | 19 | 0.38 | 4958 | 77.9 | 78.2 | 79.1 | 77.9 |
| 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 | |||
| 2023-12-07 | 24.62 (-0.24) | 15.14 (+0.19) | 0.88 (-0.1) | -1054 | 11.16 | 890 | 9.42 | -473 | 5.01 | 9443 | 77.5 | 78.2 | 78.7 | 77.2 |
| 2023-12-06 | 24.86 (-0.24) | 14.95 (+0.52) | 0.98 (+0.06) | -1544 | 9.79 | 2575 | 16.32 | 259 | 1.64 | 15777 | 79.8 | 77.2 | 81.0 | 76.5 |
| 2023-12-05 | 25.1 (+0.18) | 14.43 (+0.3) | 0.92 (-0.11) | 832 | 6.07 | 1491 | 10.87 | -515 | 3.76 | 13711 | 76.4 | 77.5 | 78.8 | 75.7 |
| 2023-12-04 | 24.92 (+0.12) | 14.13 (+0.25) | 1.03 (+0.08) | 535 | 2.04 | 1183 | 4.52 | 401 | 1.53 | 26170 | 77.5 | 75.5 | 80.0 | 75.5 |
| 2023-12-01 | 24.8 (+0.92) | 13.88 (+0.34) | 0.95 (+0.22) | 3523 | 27.79 | 1689 | 13.32 | 1089 | 8.59 | 12677 | 74.4 | 70.5 | 74.5 | 70.3 |
| 2023-11-30 | 23.88 (-0.43) | 13.54 (+0.1) | 0.73 (0.0) | -2261 | 29.45 | 487 | 6.34 | -24 | 0.31 | 7677 | 70.4 | 71.3 | 72.0 | 70.4 |
| 2023-11-29 | 24.31 (+0.03) | 13.44 (+0.09) | 0.73 (0.0) | 162 | 5.71 | 442 | 15.58 | 7 | 0.25 | 2837 | 70.4 | 69.8 | 70.5 | 69.8 |
| 2023-11-28 | 24.28 (+0.13) | 13.35 (+0.12) | 0.73 (-0.01) | 661 | 21.57 | 616 | 20.1 | -57 | 1.86 | 3065 | 69.6 | 68.7 | 69.6 | 68.7 |
| 2023-11-27 | 24.15 (+0.16) | 13.23 (+0.01) | 0.74 (-0.02) | 758 | 27.25 | 9 | 0.32 | -85 | 3.06 | 2782 | 68.7 | 69.4 | 69.9 | 68.7 |
| 2023-11-24 | 23.99 (-0.07) | 13.22 (+0.01) | 0.76 (0.0) | -337 | 10.8 | 60 | 1.92 | -26 | 0.83 | 3120 | 69.3 | 70.5 | 70.7 | 69.0 |
| 2023-11-23 | 24.06 (-0.09) | 13.21 (+0.04) | 0.76 (-0.05) | -436 | 11.14 | 195 | 4.98 | -219 | 5.6 | 3913 | 70.5 | 70.6 | 70.9 | 69.7 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 14.66 (-0.72) | 20.22 (+0.26) | 0.44 (+0.01) | -3347 | 50.68 | 1313 | 19.88 | 32 | 0.48 | 6604 | 54.1 | 54.8 | 55.9 | 54.1 |
| 2024-11-15 | 15.38 (-0.2) | 19.96 (+0.15) | 0.43 (-0.02) | -2235 | 30.0 | 719 | 9.65 | -97 | 1.3 | 7449 | 55.5 | 56.3 | 57.0 | 54.5 |
| 2024-11-08 | 15.58 (-0.72) | 19.81 (+0.32) | 0.45 (-0.01) | -3245 | 25.27 | 1589 | 12.37 | -57 | 0.44 | 12841 | 56.1 | 55.9 | 58.2 | 55.2 |
| 2024-11-01 | 16.3 (-0.49) | 19.49 (-0.02) | 0.46 (+0.01) | -3316 | 25.77 | -95 | 0.74 | 63 | 0.49 | 12869 | 56.4 | 58.1 | 58.1 | 53.3 |
| 2024-10-25 | 16.79 (-0.84) | 19.51 (-0.05) | 0.45 (-0.01) | -5554 | 25.78 | 60 | 0.28 | -47 | 0.22 | 21542 | 57.9 | 57.5 | 60.5 | 57.1 |
| 2024-10-18 | 17.63 (-0.11) | 19.56 (-0.04) | 0.46 (-0.06) | -658 | 4.83 | -152 | 1.12 | -317 | 2.33 | 13628 | 57.1 | 59.1 | 59.2 | 57.1 |
| 2024-10-11 | 17.74 (-0.46) | 19.6 (+0.04) | 0.52 (-0.04) | -2371 | 25.47 | 143 | 1.54 | -170 | 1.83 | 9309 | 58.7 | 59.8 | 60.3 | 58.0 |
| 2024-10-04 | 18.2 (-0.56) | 19.56 (+0.06) | 0.56 (-0.01) | -2783 | 51.95 | 290 | 5.41 | -29 | 0.54 | 5357 | 59.4 | 61.0 | 61.1 | 59.4 |
| 2024-09-27 | 18.76 (+0.04) | 19.5 (-0.57) | 0.57 (-0.02) | 1370 | 10.63 | -2755 | 21.37 | -135 | 1.05 | 12891 | 60.7 | 60.9 | 61.8 | 60.2 |
| 2024-09-20 | 18.72 (+0.9) | 20.07 (-1.44) | 0.59 (+0.03) | 4301 | 13.93 | -7093 | 22.97 | 177 | 0.57 | 30884 | 60.4 | 62.5 | 62.7 | 59.3 |
| 2024-09-13 | 17.82 (-0.73) | 21.51 (-0.48) | 0.56 (0.0) | -4913 | 16.99 | -2319 | 8.02 | -26 | 0.09 | 28919 | 62.2 | 62.3 | 64.2 | 60.3 |
| 2024-09-06 | 18.55 (-0.54) | 21.99 (+0.03) | 0.56 (0.0) | -4031 | 21.86 | 173 | 0.94 | -7 | 0.04 | 18443 | 63.7 | 69.4 | 69.8 | 62.5 |
| 2024-08-30 | 19.09 (-0.05) | 21.96 (-0.01) | 0.56 (+0.11) | -1054 | 4.23 | -85 | 0.34 | 558 | 2.24 | 24900 | 69.3 | 66.8 | 69.3 | 66.7 |
| 2024-08-23 | 19.14 (-0.14) | 21.97 (-0.23) | 0.45 (0.0) | -1294 | 11.48 | -1108 | 9.83 | 6 | 0.05 | 11272 | 66.8 | 65.8 | 67.5 | 65.6 |
| 2024-08-16 | 19.28 (-0.37) | 22.2 (0.0) | 0.45 (0.0) | -796 | 11.03 | 14 | 0.19 | 16 | 0.22 | 7215 | 65.3 | 64.0 | 66.1 | 63.9 |
| 2024-08-09 | 19.65 (-0.22) | 22.2 (+0.85) | 0.45 (-0.56) | -2284 | 11.17 | 4165 | 20.37 | -2750 | 13.45 | 20447 | 63.9 | 64.5 | 64.5 | 56.6 |
| 2024-08-02 | 19.87 (-0.49) | 21.35 (+0.8) | 1.01 (-0.01) | -3349 | 17.09 | 3885 | 19.83 | -63 | 0.32 | 19594 | 65.8 | 65.2 | 65.8 | 62.7 |
| 2024-07-26 | 20.36 (-0.05) | 20.55 (+0.81) | 1.02 (-0.03) | -155 | 0.99 | 1462 | 9.36 | -151 | 0.97 | 15619 | 64.9 | 66.0 | 66.0 | 62.6 |
| 2024-07-19 | 20.41 (-0.08) | 19.74 (-0.07) | 1.05 (-0.02) | -773 | 5.2 | -348 | 2.34 | -123 | 0.83 | 14858 | 66.0 | 67.5 | 68.9 | 66.0 |
| 2024-07-12 | 20.49 (+0.34) | 19.81 (-1.19) | 1.07 (0.0) | 1616 | 7.9 | -5826 | 28.47 | 31 | 0.15 | 20461 | 67.4 | 69.0 | 69.0 | 66.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 20.15 (+0.61) | 21.0 (-1.15) | 1.07 (-0.15) | 3694 | 15.24 | -5634 | 23.25 | -756 | 3.12 | 24236 | 68.9 | 69.0 | 70.2 | 68.2 |
| 2024-06-28 | 19.54 (-1.37) | 22.15 (+0.54) | 1.22 (-0.29) | -6963 | 20.3 | 2654 | 7.74 | -1430 | 4.17 | 34299 | 68.5 | 75.7 | 76.0 | 67.5 |
| 2024-06-21 | 20.91 (-0.3) | 21.61 (+0.42) | 1.51 (+0.12) | -1298 | 7.44 | 2059 | 11.8 | 599 | 3.43 | 17453 | 76.0 | 74.9 | 77.4 | 74.5 |
| 2024-06-14 | 21.21 (+0.48) | 21.19 (-0.68) | 1.39 (+0.22) | 3036 | 17.4 | -3317 | 19.01 | 1089 | 6.24 | 17451 | 74.7 | 76.2 | 76.5 | 74.3 |
| 2024-06-07 | 20.73 (+0.13) | 21.87 (0.0) | 1.17 (+0.26) | 3177 | 10.21 | -41 | 0.13 | 1285 | 4.13 | 31109 | 75.8 | 73.0 | 76.5 | 72.5 |
| 2024-05-31 | 20.6 (-0.41) | 21.87 (+0.15) | 0.91 (+0.12) | -1447 | 9.34 | 734 | 4.74 | 566 | 3.66 | 15485 | 72.6 | 72.7 | 74.3 | 72.5 |
| 2024-05-24 | 21.01 (+3.25) | 21.72 (-4.14) | 0.79 (+0.04) | 17494 | 50.53 | -20241 | 58.46 | 214 | 0.62 | 34621 | 72.6 | 72.0 | 73.2 | 70.9 |
| 2024-05-17 | 17.76 (+0.34) | 25.86 (-0.87) | 0.75 (+0.08) | -49 | 0.3 | -4307 | 26.48 | 372 | 2.29 | 16267 | 71.6 | 73.1 | 74.0 | 71.6 |
| 2024-05-10 | 17.42 (-0.59) | 26.73 (+0.2) | 0.67 (0.0) | -2830 | 19.59 | 946 | 6.55 | 23 | 0.16 | 14448 | 72.6 | 72.7 | 73.4 | 71.5 |
| 2024-05-03 | 18.01 (-0.55) | 26.53 (-0.32) | 0.67 (-0.02) | -2563 | 9.42 | -1557 | 5.73 | -88 | 0.32 | 27195 | 72.6 | 76.4 | 76.4 | 71.4 |
| 2024-04-26 | 18.56 (-1.1) | 26.85 (+1.47) | 0.69 (-0.04) | -6749 | 26.67 | 3951 | 15.61 | -198 | 0.78 | 25306 | 77.5 | 79.6 | 79.6 | 76.5 |
| 2024-04-19 | 19.66 (-1.03) | 25.38 (+1.78) | 0.73 (+0.04) | -6063 | 25.12 | 8746 | 36.23 | 164 | 0.68 | 24137 | 79.8 | 78.8 | 80.2 | 76.9 |
| 2024-04-12 | 20.69 (-0.59) | 23.6 (+0.36) | 0.69 (-0.06) | -2689 | 11.62 | 1766 | 7.63 | -261 | 1.13 | 23145 | 79.3 | 81.4 | 82.4 | 78.6 |
| 2024-04-03 | 21.28 (-0.35) | 23.24 (+0.24) | 0.75 (-0.09) | -2263 | 19.82 | 1180 | 10.33 | -472 | 4.13 | 11418 | 81.3 | 83.9 | 83.9 | 81.3 |
| 2024-03-29 | 21.63 (-2.67) | 23.0 (+5.82) | 0.84 (-0.38) | -14740 | 21.51 | 28535 | 41.65 | -1825 | 2.66 | 68516 | 83.6 | 82.1 | 85.5 | 78.4 |
| 2024-03-22 | 24.3 (+0.52) | 17.18 (+1.82) | 1.22 (+0.25) | 3107 | 3.85 | 8901 | 11.03 | 1223 | 1.52 | 80682 | 81.9 | 77.3 | 88.6 | 77.3 |
| 2024-03-15 | 23.78 (+0.23) | 15.36 (-0.24) | 0.97 (+0.23) | 2301 | 7.55 | -1177 | 3.86 | 1117 | 3.67 | 30464 | 76.8 | 79.1 | 79.5 | 75.5 |
| 2024-03-08 | 23.55 (+0.49) | 15.6 (+1.11) | 0.74 (+0.03) | 1918 | 2.55 | 5439 | 7.24 | 162 | 0.22 | 75127 | 79.1 | 73.0 | 81.6 | 73.0 |
| 2024-03-01 | 23.06 (-1.01) | 14.49 (-0.13) | 0.71 (+0.05) | -5197 | 21.29 | -631 | 2.58 | 225 | 0.92 | 24414 | 72.7 | 74.5 | 74.6 | 70.8 |
| 2024-02-23 | 24.07 (+0.08) | 14.62 (+0.05) | 0.66 (+0.03) | 257 | 1.08 | 291 | 1.22 | 128 | 0.54 | 23759 | 74.1 | 74.0 | 75.9 | 73.1 |
| 2024-02-16 | 23.99 (+0.35) | 14.57 (+0.02) | 0.63 (+0.05) | 1544 | 11.95 | 62 | 0.48 | 252 | 1.95 | 12923 | 73.9 | 72.8 | 75.4 | 72.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 23.64 (-0.09) | 14.55 (0.0) | 0.58 (-0.01) | -623 | 17.68 | 2 | 0.06 | -51 | 1.45 | 3523 | 71.8 | 72.0 | 72.2 | 70.8 |
| 2024-02-02 | 23.73 (-0.18) | 14.55 (+0.12) | 0.59 (-0.09) | -1245 | 6.79 | 589 | 3.21 | -451 | 2.46 | 18325 | 71.8 | 73.5 | 74.7 | 71.5 |
| 2024-01-26 | 23.91 (-0.47) | 14.43 (-0.76) | 0.68 (0.0) | -1359 | 4.95 | 1820 | 6.63 | 6 | 0.02 | 27464 | 73.7 | 75.5 | 76.3 | 73.6 |
| 2024-01-19 | 24.38 (-1.62) | 15.19 (+1.06) | 0.68 (+0.04) | -9752 | 25.81 | 5188 | 13.73 | 233 | 0.62 | 37791 | 75.3 | 71.5 | 76.1 | 70.9 |
| 2024-01-12 | 26.0 (-0.99) | 14.13 (+0.69) | 0.64 (-0.02) | -5338 | 18.54 | 3414 | 11.86 | -120 | 0.42 | 28790 | 71.5 | 72.4 | 72.8 | 69.7 |
| 2024-01-05 | 26.99 (-0.33) | 13.44 (+0.72) | 0.66 (-0.07) | -1880 | 7.69 | 3495 | 14.3 | -322 | 1.32 | 24433 | 72.1 | 74.4 | 74.4 | 71.5 |
| 2023-12-29 | 27.32 (-0.14) | 12.72 (-1.33) | 0.73 (-0.03) | -524 | 1.45 | -6520 | 18.09 | -147 | 0.41 | 36036 | 74.0 | 75.5 | 75.7 | 72.7 |
| 2023-12-22 | 27.46 (+2.62) | 14.05 (-1.87) | 0.76 (-0.12) | 14059 | 29.32 | -9160 | 19.1 | -606 | 1.26 | 47957 | 75.2 | 81.0 | 81.6 | 73.7 |
| 2023-12-15 | 24.84 (+0.02) | 15.92 (+0.67) | 0.88 (0.0) | -202 | 0.49 | 3282 | 8.0 | -24 | 0.06 | 41028 | 81.0 | 78.4 | 84.5 | 77.3 |
| 2023-12-08 | 24.82 (+0.02) | 15.25 (+1.37) | 0.88 (-0.07) | -309 | 0.44 | 6699 | 9.56 | -309 | 0.44 | 70060 | 77.9 | 75.5 | 81.0 | 75.5 |
| 2023-12-01 | 24.8 (+0.81) | 13.88 (+0.66) | 0.95 (+0.19) | 2843 | 9.79 | 3243 | 11.17 | 930 | 3.2 | 29039 | 74.4 | 69.4 | 74.5 | 68.7 |
| 2023-11-24 | 23.99 (+0.14) | 13.22 (+0.04) | 0.76 (-0.02) | 1102 | 5.48 | 217 | 1.08 | -104 | 0.52 | 20112 | 69.3 | 69.3 | 70.9 | 68.5 |
| 2023-11-17 | 23.85 (+0.35) | 13.18 (+0.05) | 0.78 (+0.08) | 2364 | 10.22 | 227 | 0.98 | 404 | 1.75 | 23124 | 69.3 | 68.6 | 69.6 | 68.2 |
| 2023-11-10 | 23.5 (-0.01) | 13.13 (+0.31) | 0.7 (+0.02) | 470 | 1.81 | 1536 | 5.92 | 69 | 0.27 | 25926 | 67.8 | 67.4 | 68.6 | 66.6 |
| 2023-11-03 | 23.51 (0.0) | 12.82 (+0.48) | 0.68 (-0.03) | 866 | 2.89 | 2343 | 7.81 | -121 | 0.4 | 30000 | 66.9 | 64.1 | 67.0 | 63.5 |
| 2023-10-27 | 23.51 (-0.98) | 12.34 (+0.72) | 0.71 (+0.06) | -6065 | 16.78 | 2466 | 6.82 | 280 | 0.77 | 36134 | 64.0 | 65.1 | 67.7 | 63.3 |
| 2023-10-20 | 24.49 (-0.18) | 11.62 (+0.7) | 0.65 (-0.05) | -1137 | 5.75 | 3412 | 17.26 | -257 | 1.3 | 19765 | 65.0 | 63.2 | 65.2 | 61.7 |
| 2023-10-13 | 24.67 (-0.12) | 10.92 (+0.02) | 0.7 (+0.02) | -9 | 0.1 | 127 | 1.39 | 117 | 1.28 | 9137 | 63.1 | 62.5 | 63.6 | 61.4 |
| 2023-10-06 | 24.79 (-1.06) | 10.9 (+0.22) | 0.68 (-0.01) | -4554 | 21.58 | 1051 | 4.98 | -53 | 0.25 | 21105 | 62.1 | 63.0 | 63.7 | 60.5 |
| 2023-09-28 | 25.85 (-1.15) | 10.68 (+0.54) | 0.69 (-0.03) | -5341 | 31.49 | 2673 | 15.76 | -166 | 0.98 | 16959 | 62.5 | 63.7 | 64.2 | 61.2 |
| 2023-09-22 | 27.0 (-0.8) | 10.14 (+1.03) | 0.72 (-0.15) | -3596 | 8.35 | 5035 | 11.69 | -719 | 1.67 | 43062 | 63.4 | 68.6 | 69.0 | 62.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 27.8 (+0.6) | 9.11 (+2.36) | 0.87 (+0.02) | 2481 | 3.65 | 11562 | 16.99 | 104 | 0.15 | 68061 | 68.4 | 66.4 | 69.8 | 65.5 |
| 2023-09-08 | 27.2 (+0.96) | 6.75 (+1.21) | 0.85 (+0.05) | 5348 | 11.6 | 5952 | 12.9 | 235 | 0.51 | 46123 | 65.8 | 63.0 | 66.6 | 61.6 |
| 2023-09-01 | 26.24 (+0.06) | 5.54 (+0.55) | 0.8 (0.0) | 0 | 0.0 | 2697 | 9.76 | -12 | 0.04 | 27621 | 62.7 | 62.0 | 63.2 | 61.0 |
| 2023-08-25 | 26.18 (+0.45) | 4.99 (+0.5) | 0.8 (+0.11) | 2690 | 8.14 | 2441 | 7.39 | 573 | 1.73 | 33049 | 61.5 | 58.4 | 62.7 | 58.0 |
| 2023-08-18 | 25.73 (-0.05) | 4.49 (+0.31) | 0.69 (-0.06) | -335 | 1.89 | 1531 | 8.64 | -309 | 1.74 | 17712 | 58.2 | 58.2 | 59.5 | 56.3 |
| 2023-08-11 | 25.78 (-0.44) | 4.18 (+0.65) | 0.75 (-0.1) | -3202 | 12.94 | 3202 | 12.94 | -476 | 1.92 | 24754 | 58.8 | 61.0 | 62.0 | 58.5 |
| 2023-08-04 | 26.22 (-2.43) | 3.53 (+0.35) | 0.85 (-0.17) | -11762 | 24.6 | 1673 | 3.5 | -834 | 1.74 | 47807 | 60.8 | 65.3 | 65.4 | 59.6 |
| 2023-07-28 | 28.65 (+0.54) | 3.18 (+0.16) | 1.02 (+0.1) | 1654 | 3.71 | 793 | 1.78 | 454 | 1.02 | 44610 | 64.1 | 62.9 | 64.8 | 60.4 |
| 2023-07-21 | 28.11 (-0.57) | 3.02 (+0.34) | 0.92 (+0.08) | -3134 | 6.07 | 1670 | 3.23 | 411 | 0.8 | 51673 | 63.3 | 61.5 | 64.8 | 60.8 |
| 2023-07-14 | 28.68 (+0.07) | 2.68 (+0.08) | 0.84 (-0.02) | 84 | 0.27 | 410 | 1.34 | -83 | 0.27 | 30675 | 61.1 | 60.6 | 63.0 | 60.0 |
| 2023-07-07 | 28.61 (+0.39) | 2.6 (+0.47) | 0.86 (+0.02) | 1888 | 5.03 | -972 | 2.59 | 78 | 0.21 | 37503 | 60.4 | 61.2 | 63.8 | 59.8 |
| 2023-06-30 | 28.22 (+0.82) | 2.13 (-0.24) | 0.84 (-0.01) | 3776 | 10.62 | -1152 | 3.24 | -17 | 0.05 | 35565 | 60.9 | 59.8 | 62.6 | 58.6 |
| 2023-06-21 | 27.4 (+0.24) | 2.37 (+0.64) | 0.85 (-0.03) | 1696 | 3.71 | 3145 | 6.88 | -174 | 0.38 | 45701 | 60.2 | 64.2 | 66.5 | 60.0 |
| 2023-06-16 | 27.16 (+1.11) | 1.73 (+0.88) | 0.88 (+0.16) | 4954 | 8.34 | 4291 | 7.23 | 813 | 1.37 | 59366 | 64.0 | 60.9 | 64.9 | 58.6 |
| 2023-06-09 | 26.05 (-0.43) | 0.85 (+0.45) | 0.72 (+0.15) | -1268 | 5.3 | 2187 | 9.15 | 692 | 2.89 | 23907 | 60.2 | 58.9 | 60.5 | 58.2 |
| 2023-06-02 | 26.48 (+0.07) | 0.4 (+0.22) | 0.57 (-0.02) | 1349 | 4.8 | 1117 | 3.97 | -92 | 0.33 | 28121 | 58.5 | 58.1 | 58.8 | 57.4 |
| 2023-05-26 | 26.41 (-0.47) | 0.18 (-0.02) | 0.59 (+0.05) | -2705 | 9.85 | -105 | 0.38 | 252 | 0.92 | 27474 | 57.4 | 54.8 | 57.8 | 54.0 |
| 2023-05-19 | 26.88 (-0.53) | 0.2 (-0.08) | 0.54 (-0.03) | -1849 | 18.59 | -403 | 4.05 | -119 | 1.2 | 9944 | 54.5 | 53.1 | 54.7 | 52.5 |
| 2023-05-12 | 27.41 (-0.6) | 0.28 (+0.01) | 0.57 (0.0) | -3325 | 25.15 | 39 | 0.3 | -36 | 0.27 | 13220 | 53.1 | 54.3 | 54.7 | 52.8 |
| 2023-05-05 | 28.01 (-0.37) | 0.27 (0.0) | 0.57 (0.0) | -1869 | 26.7 | 0 | 0.0 | 33 | 0.47 | 7001 | 53.9 | 53.7 | 54.3 | 53.0 |
| 2023-04-28 | 28.38 (-0.77) | 0.27 (-0.07) | 0.57 (-0.01) | -3549 | 25.46 | -336 | 2.41 | -71 | 0.51 | 13938 | 54.0 | 54.1 | 54.8 | 52.3 |
| 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 | |||
| 2023-04-21 | 29.15 (-0.65) | 0.34 (-0.59) | 0.58 (-0.09) | -3000 | 14.35 | -2901 | 13.88 | -445 | 2.13 | 20906 | 54.6 | 57.7 | 58.1 | 54.6 |
| 2023-04-14 | 29.8 (+0.71) | 0.93 (-0.45) | 0.67 (-0.03) | 3329 | 17.1 | -2213 | 11.37 | -146 | 0.75 | 19470 | 57.4 | 58.0 | 58.7 | 57.0 |
| 2023-04-07 | 29.09 (+0.24) | 1.38 (0.0) | 0.7 (+0.02) | 1071 | 12.28 | -3 | 0.03 | 119 | 1.36 | 8724 | 58.0 | 57.5 | 58.8 | 57.2 |
| 2023-03-31 | 28.85 (+1.04) | 1.38 (-1.2) | 0.68 (0.0) | 4608 | 16.1 | -1591 | 5.56 | -12 | 0.04 | 28615 | 57.5 | 58.0 | 58.3 | 55.6 |
| 2023-03-24 | 27.81 (+0.54) | 2.58 (-0.07) | 0.68 (+0.07) | 3273 | 13.53 | -339 | 1.4 | 314 | 1.3 | 24187 | 58.0 | 58.3 | 58.9 | 57.2 |
| 2023-03-17 | 27.27 (+0.32) | 2.65 (+0.91) | 0.61 (-0.01) | 1384 | 2.31 | 4490 | 7.49 | -36 | 0.06 | 59954 | 57.7 | 56.3 | 59.5 | 55.6 |
| 2023-03-10 | 26.95 (+0.66) | 1.74 (+0.51) | 0.62 (+0.01) | 3752 | 6.91 | 2484 | 4.57 | 49 | 0.09 | 54319 | 56.5 | 56.9 | 60.5 | 56.4 |
| 2023-03-03 | 26.29 (+0.25) | 1.23 (+0.05) | 0.61 (-0.02) | 1296 | 10.42 | 248 | 1.99 | -104 | 0.84 | 12437 | 56.4 | 55.5 | 56.4 | 54.2 |
| 2023-02-24 | 26.04 (+0.19) | 1.18 (0.0) | 0.63 (+0.04) | 594 | 2.57 | 3 | 0.01 | 207 | 0.89 | 23154 | 56.1 | 55.1 | 56.9 | 53.8 |
| 2023-02-17 | 25.85 (+0.89) | 1.18 (0.0) | 0.59 (+0.06) | 4409 | 17.01 | -1 | 0.0 | 310 | 1.2 | 25918 | 55.0 | 55.3 | 56.3 | 53.9 |
| 2023-02-10 | 24.96 (+0.87) | 1.18 (-0.01) | 0.53 (-0.02) | 4308 | 20.33 | -52 | 0.25 | -91 | 0.43 | 21193 | 55.3 | 55.0 | 57.4 | 54.7 |
| 2023-02-03 | 24.09 (+1.07) | 1.19 (-0.01) | 0.55 (+0.06) | 5472 | 19.19 | -43 | 0.15 | 262 | 0.92 | 28508 | 55.1 | 52.5 | 55.4 | 51.7 |
| 2023-01-17 | 23.02 (+0.27) | 1.2 (+0.02) | 0.49 (-0.02) | 1308 | 25.23 | 83 | 1.6 | -67 | 1.29 | 5185 | 51.1 | 50.8 | 51.5 | 50.4 |
| 2023-01-13 | 22.75 (+0.23) | 1.18 (0.0) | 0.51 (-0.01) | 860 | 10.97 | 10 | 0.13 | -57 | 0.73 | 7838 | 50.1 | 51.0 | 51.8 | 50.0 |
| 2023-01-06 | 22.52 (+0.03) | 1.18 (-0.01) | 0.52 (-0.03) | 24 | 0.39 | -51 | 0.82 | -177 | 2.86 | 6182 | 50.1 | 50.0 | 50.3 | 48.85 |
| 2022-12-30 | 22.49 (-0.07) | 1.19 (+0.2) | 0.55 (-0.03) | -338 | 4.71 | -10 | 0.14 | -139 | 1.94 | 7169 | 49.6 | 50.0 | 50.0 | 47.3 |
| 2022-12-23 | 22.56 (-0.01) | 0.99 (+0.04) | 0.58 (-0.03) | 220 | 1.91 | 197 | 1.71 | -129 | 1.12 | 11491 | 49.85 | 50.6 | 51.2 | 48.1 |
| 2022-12-16 | 22.57 (+0.13) | 0.95 (-0.01) | 0.61 (-0.01) | 568 | 7.2 | -9 | 0.11 | -61 | 0.77 | 7884 | 50.7 | 50.3 | 50.9 | 49.65 |
| 2022-12-09 | 22.44 (-0.47) | 0.96 (-0.01) | 0.62 (-0.01) | -2033 | 11.43 | -74 | 0.42 | -53 | 0.3 | 17785 | 50.3 | 51.7 | 52.2 | 49.7 |
| 2022-12-02 | 22.91 (0.0) | 0.97 (-0.01) | 0.63 (-0.08) | -167 | 0.9 | -35 | 0.19 | -377 | 2.04 | 18463 | 51.0 | 50.4 | 51.4 | 48.7 |
| 2022-11-25 | 22.91 (+0.41) | 0.98 (0.0) | 0.71 (+0.07) | 3045 | 15.95 | -18 | 0.09 | 340 | 1.78 | 19088 | 50.1 | 50.2 | 50.7 | 48.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 22.5 (+0.68) | 0.98 (-0.05) | 0.64 (-0.02) | 3665 | 13.45 | -216 | 0.79 | -104 | 0.38 | 27243 | 50.1 | 48.6 | 50.8 | 48.2 |
| 2022-11-11 | 21.82 (+1.05) | 1.03 (-0.02) | 0.66 (0.0) | 5389 | 12.29 | -96 | 0.22 | 15 | 0.03 | 43864 | 48.35 | 45.3 | 49.5 | 44.6 |
| 2022-11-04 | 20.77 (+0.4) | 1.05 (-0.01) | 0.66 (+0.08) | 1537 | 5.2 | -58 | 0.2 | 392 | 1.33 | 29562 | 44.65 | 42.25 | 44.7 | 41.55 |
| 2022-10-28 | 20.37 (+0.13) | 1.06 (-0.11) | 0.58 (+0.02) | 653 | 2.66 | -538 | 2.19 | 103 | 0.42 | 24515 | 41.65 | 39.4 | 43.5 | 39.25 |
| 2022-10-21 | 20.24 (-0.34) | 1.17 (+0.01) | 0.56 (-0.01) | -1705 | 8.17 | 42 | 0.2 | -50 | 0.24 | 20862 | 38.7 | 40.05 | 41.5 | 38.0 |
| 2022-10-14 | 20.58 (-0.61) | 1.16 (+0.01) | 0.57 (-0.03) | -3285 | 22.03 | 42 | 0.28 | -172 | 1.15 | 14912 | 40.7 | 43.1 | 43.25 | 38.35 |
| 2022-10-07 | 21.19 (+0.03) | 1.15 (+0.02) | 0.6 (-0.06) | -119 | 0.87 | 172 | 1.26 | -305 | 2.24 | 13640 | 44.25 | 41.2 | 44.75 | 41.05 |
| 2022-09-30 | 21.16 (-0.54) | 1.13 (+0.05) | 0.66 (+0.04) | -2381 | 17.43 | 240 | 1.76 | 212 | 1.55 | 13658 | 41.8 | 42.3 | 42.35 | 39.2 |
| 2022-09-23 | 21.7 (-0.24) | 1.08 (-0.1) | 0.62 (-0.04) | -502 | 4.12 | -454 | 3.72 | -185 | 1.52 | 12190 | 42.9 | 44.9 | 45.2 | 42.35 |
| 2022-09-16 | 21.94 (-0.14) | 1.18 (+0.13) | 0.66 (-0.07) | -787 | 4.63 | 616 | 3.62 | -344 | 2.02 | 17012 | 45.0 | 47.0 | 47.35 | 45.0 |
| 2022-09-08 | 22.08 (+0.21) | 1.05 (+0.06) | 0.73 (+0.08) | 1095 | 6.14 | 288 | 1.61 | 404 | 2.26 | 17842 | 46.0 | 45.6 | 46.5 | 42.3 |
| 2022-09-02 | 21.87 (-0.08) | 0.99 (+0.05) | 0.65 (0.0) | -330 | 3.3 | 254 | 2.54 | -10 | 0.1 | 9992 | 45.6 | 44.5 | 45.95 | 44.0 |
| 2022-08-26 | 21.95 (+0.21) | 0.94 (0.0) | 0.65 (+0.02) | 1723 | 10.54 | 6 | 0.04 | 102 | 0.62 | 16349 | 45.55 | 45.2 | 46.5 | 44.2 |
| 2022-08-19 | 21.74 (+0.13) | 0.94 (+0.22) | 0.63 (+0.03) | 547 | 3.15 | 1049 | 6.03 | 137 | 0.79 | 17386 | 45.7 | 44.95 | 46.4 | 44.4 |
| 2022-08-12 | 21.61 (-0.22) | 0.72 (+0.04) | 0.6 (+0.12) | -2358 | 8.69 | 225 | 0.83 | 586 | 2.16 | 27149 | 44.1 | 42.15 | 44.4 | 41.75 |
| 2022-08-05 | 21.83 (-0.45) | 0.68 (+0.11) | 0.48 (0.0) | -2544 | 10.45 | 553 | 2.27 | -21 | 0.09 | 24333 | 41.5 | 41.5 | 41.85 | 39.7 |
| 2022-07-29 | 22.28 (+0.49) | 0.57 (-0.14) | 0.48 (+0.01) | 2131 | 10.12 | -681 | 3.23 | 75 | 0.36 | 21052 | 41.15 | 39.85 | 41.2 | 38.25 |
| 2022-07-22 | 21.79 (-0.3) | 0.71 (-0.07) | 0.47 (-0.02) | 616 | 2.48 | -385 | 1.55 | -111 | 0.45 | 24880 | 40.15 | 38.1 | 41.2 | 37.5 |
| 2022-07-15 | 22.09 (-0.46) | 0.78 (-0.01) | 0.49 (+0.03) | -2952 | 12.51 | -30 | 0.13 | 171 | 0.72 | 23592 | 37.55 | 38.6 | 38.6 | 34.75 |
| 2022-07-08 | 22.55 (-0.47) | 0.79 (+0.02) | 0.46 (0.0) | -2855 | 16.95 | 110 | 0.65 | -7 | 0.04 | 16846 | 37.25 | 34.7 | 37.35 | 33.15 |
| 2022-07-01 | 23.02 (-0.41) | 0.77 (-0.89) | 0.46 (0.0) | -3397 | 17.63 | -3557 | 18.46 | -8 | 0.04 | 19270 | 34.55 | 39.2 | 39.5 | 34.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 23.43 (+0.07) | 1.66 (-1.06) | 0.46 (-0.01) | -1092 | 5.03 | -5191 | 23.89 | -44 | 0.2 | 21731 | 38.6 | 43.65 | 43.65 | 37.55 |
| 2022-06-17 | 23.36 (-0.55) | 2.72 (+0.14) | 0.47 (-0.06) | -2533 | 8.56 | 695 | 2.35 | -277 | 0.94 | 29606 | 43.1 | 50.5 | 50.9 | 42.65 |
| 2022-06-10 | 23.91 (-0.24) | 2.58 (+0.2) | 0.53 (0.0) | -1018 | 5.73 | 963 | 5.42 | -24 | 0.14 | 17762 | 51.1 | 50.0 | 51.3 | 49.25 |
| 2022-06-02 | 24.15 (-0.33) | 2.38 (+0.1) | 0.53 (+0.07) | -1528 | 4.39 | 503 | 1.44 | 364 | 1.05 | 34828 | 50.4 | 45.5 | 50.8 | 45.45 |
| 2022-05-27 | 24.48 (+0.07) | 2.28 (-0.21) | 0.46 (0.0) | 317 | 6.64 | -1035 | 21.68 | -4 | 0.08 | 4773 | 45.1 | 45.7 | 45.95 | 44.3 |
| 2022-05-20 | 24.41 (+0.43) | 2.49 (-0.26) | 0.46 (+0.01) | 1868 | 26.84 | -1258 | 18.07 | 10 | 0.14 | 6960 | 45.5 | 45.05 | 46.25 | 44.35 |
| 2022-05-13 | 23.98 (+0.31) | 2.75 (-0.07) | 0.45 (-0.01) | 1556 | 21.38 | -343 | 4.71 | -15 | 0.21 | 7279 | 44.4 | 45.7 | 45.7 | 43.15 |
| 2022-05-06 | 23.67 (+0.11) | 2.82 (+0.01) | 0.46 (0.0) | 661 | 16.53 | 14 | 0.35 | 9 | 0.23 | 3998 | 45.45 | 43.55 | 46.15 | 43.55 |
| 2022-04-29 | 23.56 (+0.03) | 2.81 (-0.08) | 0.46 (+0.02) | 26 | 0.23 | -381 | 3.4 | 65 | 0.58 | 11208 | 43.5 | 45.7 | 46.2 | 41.9 |
| 2022-04-22 | 23.53 (+0.14) | 2.89 (+0.09) | 0.44 (-0.01) | 699 | 11.21 | 447 | 7.17 | -24 | 0.38 | 6235 | 46.85 | 46.1 | 47.6 | 45.4 |
| 2022-04-15 | 23.39 (-0.04) | 2.8 (-0.3) | 0.45 (-0.01) | -479 | 3.78 | -1484 | 11.7 | -45 | 0.35 | 12684 | 46.1 | 48.95 | 48.95 | 45.85 |
| 2022-04-08 | 23.43 (-0.35) | 3.1 (+0.02) | 0.46 (0.0) | -1800 | 40.12 | 86 | 1.92 | -4 | 0.09 | 4486 | 48.7 | 49.45 | 49.45 | 48.2 |
| 2022-04-01 | 23.78 (-0.09) | 3.08 (+1.44) | 0.46 (-0.01) | -439 | 5.33 | -886 | 10.75 | -41 | 0.5 | 8240 | 49.6 | 50.3 | 50.5 | 49.4 |
| 2022-03-25 | 23.87 (+0.13) | 1.64 (-0.08) | 0.47 (0.0) | 796 | 9.9 | -376 | 4.68 | -2 | 0.02 | 8042 | 50.5 | 50.7 | 51.3 | 49.9 |
| 2022-03-18 | 23.74 (-0.04) | 1.72 (+0.11) | 0.47 (0.0) | -246 | 2.11 | 534 | 4.58 | -17 | 0.15 | 11655 | 50.4 | 50.4 | 50.7 | 48.25 |
| 2022-03-11 | 23.78 (-0.24) | 1.61 (+0.02) | 0.47 (-0.02) | -1135 | 10.38 | 107 | 0.98 | -90 | 0.82 | 10930 | 49.95 | 51.6 | 51.6 | 48.3 |
| 2022-03-04 | 24.02 (-0.06) | 1.59 (+0.07) | 0.49 (0.0) | 815 | 10.0 | 316 | 3.88 | -19 | 0.23 | 8154 | 51.7 | 50.8 | 52.3 | 50.8 |
| 2022-02-25 | 24.08 (-0.38) | 1.52 (+0.15) | 0.49 (-0.12) | -2222 | 15.32 | 751 | 5.18 | -566 | 3.9 | 14503 | 50.6 | 51.2 | 51.5 | 49.05 |
| 2022-02-18 | 24.46 (-0.45) | 1.37 (+0.01) | 0.61 (-0.08) | -3080 | 20.52 | 56 | 0.37 | -415 | 2.76 | 15012 | 51.5 | 52.3 | 52.5 | 51.0 |
| 2022-02-11 | 24.91 (-0.17) | 1.36 (+0.15) | 0.69 (0.0) | -1181 | 6.28 | 712 | 3.79 | 7 | 0.04 | 18798 | 53.0 | 52.9 | 55.1 | 51.5 |
| 2022-01-26 | 25.08 (-0.58) | 1.21 (+0.09) | 0.69 (0.0) | -2846 | 32.66 | 472 | 5.42 | 1 | 0.01 | 8714 | 52.2 | 52.5 | 53.5 | 51.2 |
| 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 | |||
| 2022-01-21 | 25.66 (-0.14) | 1.12 (+0.04) | 0.69 (-0.05) | -744 | 5.7 | 166 | 1.27 | -263 | 2.01 | 13054 | 53.0 | 52.0 | 54.0 | 51.9 |
| 2022-01-14 | 25.8 (-0.6) | 1.08 (+0.14) | 0.74 (+0.02) | -2754 | 14.7 | 683 | 3.65 | 112 | 0.6 | 18737 | 51.9 | 52.8 | 54.4 | 51.3 |
| 2022-01-07 | 26.4 (-0.99) | 0.94 (+0.01) | 0.72 (+0.01) | -5040 | 26.39 | 55 | 0.29 | 63 | 0.33 | 19099 | 52.7 | 55.7 | 55.8 | 52.6 |
| 2021-12-30 | 27.39 (+0.23) | 0.93 (-0.39) | 0.71 (-0.01) | 1131 | 15.6 | -1903 | 26.25 | -41 | 0.57 | 7249 | 55.5 | 55.3 | 56.1 | 55.1 |
| 2021-12-24 | 27.16 (+0.09) | 1.32 (-0.78) | 0.72 (0.0) | 535 | 4.17 | -3830 | 29.86 | -35 | 0.27 | 12828 | 55.3 | 54.3 | 56.2 | 53.8 |
| 2021-12-17 | 27.07 (-0.05) | 2.1 (-0.02) | 0.72 (-0.03) | -206 | 1.13 | -100 | 0.55 | -107 | 0.59 | 18233 | 54.7 | 55.8 | 56.0 | 53.1 |
| 2021-12-10 | 27.12 (-0.13) | 2.12 (-0.53) | 0.75 (-0.01) | -191 | 1.07 | -2567 | 14.41 | -76 | 0.43 | 17815 | 55.8 | 57.6 | 57.6 | 55.3 |
| 2021-12-03 | 27.25 (+0.54) | 2.65 (-0.23) | 0.76 (-0.01) | 2620 | 9.34 | -1140 | 4.06 | -56 | 0.2 | 28058 | 57.6 | 52.2 | 57.7 | 52.2 |
| 2021-11-26 | 26.71 (-0.15) | 2.88 (-2.77) | 0.77 (-0.01) | -658 | 1.56 | -13588 | 32.17 | -19 | 0.04 | 42239 | 53.0 | 56.5 | 57.9 | 52.8 |
| 2021-11-19 | 26.86 (+0.47) | 5.65 (-0.65) | 0.78 (-0.14) | 2402 | 9.21 | -3176 | 12.18 | -709 | 2.72 | 26070 | 56.6 | 57.5 | 58.6 | 56.5 |
| 2021-11-12 | 26.39 (-0.36) | 6.3 (-0.79) | 0.92 (-0.03) | -1843 | 4.62 | -3871 | 9.7 | -165 | 0.41 | 39887 | 57.2 | 61.8 | 62.5 | 57.1 |
| 2021-11-05 | 26.75 (+0.48) | 7.09 (-0.29) | 0.95 (+0.04) | 2504 | 4.86 | -1442 | 2.8 | 199 | 0.39 | 51544 | 61.3 | 59.8 | 61.6 | 57.6 |
| 2021-10-29 | 26.27 (-0.4) | 7.38 (-0.4) | 0.91 (-0.01) | -2010 | 5.18 | -1944 | 5.01 | -28 | 0.07 | 38769 | 59.4 | 57.7 | 61.0 | 56.1 |
| 2021-10-22 | 26.67 (+0.06) | 7.78 (-0.41) | 0.92 (-0.01) | 547 | 1.35 | -2016 | 4.97 | -28 | 0.07 | 40554 | 57.7 | 57.8 | 59.3 | 55.0 |
| 2021-10-15 | 26.61 (+0.32) | 8.19 (+0.32) | 0.93 (-0.03) | 1590 | 4.77 | 1584 | 4.75 | -192 | 0.58 | 33365 | 56.7 | 55.4 | 57.2 | 51.9 |
| 2021-10-08 | 26.29 (+0.42) | 7.87 (-0.25) | 0.96 (-0.04) | 2767 | 6.99 | -1229 | 3.1 | -178 | 0.45 | 39603 | 55.9 | 56.5 | 57.0 | 53.2 |
| 2021-10-01 | 25.87 (+0.03) | 8.12 (-1.58) | 1.0 (-0.07) | -295 | 0.69 | -624 | 1.45 | -331 | 0.77 | 43046 | 55.7 | 62.6 | 62.8 | 55.5 |
| 2021-09-24 | 25.84 (-0.05) | 9.7 (-0.04) | 1.07 (+0.04) | -1512 | 5.53 | -224 | 0.82 | 202 | 0.74 | 27325 | 62.9 | 60.1 | 64.0 | 59.3 |
| 2021-09-17 | 25.89 (-0.81) | 9.74 (+0.63) | 1.03 (-0.07) | -3768 | 6.84 | 3081 | 5.59 | -333 | 0.6 | 55091 | 62.4 | 65.7 | 65.9 | 61.0 |
| 2021-09-10 | 26.7 (-0.6) | 9.11 (0.0) | 1.1 (-0.12) | -3061 | 3.42 | 13 | 0.01 | -615 | 0.69 | 89518 | 65.6 | 68.1 | 69.5 | 61.5 |
| 2021-09-03 | 27.3 (-0.8) | 9.11 (+0.19) | 1.22 (+0.05) | -2674 | 1.18 | 928 | 0.41 | 265 | 0.12 | 225703 | 67.3 | 69.5 | 71.9 | 65.5 |
| 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 | |||
| 2021-08-27 | 28.1 (+0.52) | 8.92 (+1.28) | 1.17 (+0.2) | 1822 | 1.17 | 6276 | 4.04 | 959 | 0.62 | 155299 | 69.1 | 59.2 | 69.1 | 58.5 |
| 2021-08-20 | 27.58 (+1.04) | 7.64 (+0.44) | 0.97 (-0.14) | 5281 | 8.71 | 2169 | 3.58 | -670 | 1.1 | 60656 | 58.2 | 56.1 | 59.4 | 53.3 |
| 2021-08-13 | 26.54 (+0.18) | 7.2 (+1.03) | 1.11 (-0.19) | 1080 | 1.44 | 5031 | 6.72 | -943 | 1.26 | 74829 | 56.8 | 61.5 | 62.8 | 56.2 |
| 2021-08-06 | 26.36 (-0.86) | 6.17 (+1.03) | 1.3 (+0.04) | -4900 | 3.56 | 5052 | 3.67 | 199 | 0.14 | 137655 | 61.7 | 60.0 | 65.2 | 59.9 |
| 2021-07-30 | 27.22 (+1.44) | 5.14 (-0.3) | 1.26 (+0.07) | 7905 | 8.18 | -1472 | 1.52 | 333 | 0.34 | 96624 | 59.2 | 58.7 | 60.8 | 52.1 |
| 2021-07-23 | 25.78 (-1.26) | 5.44 (+2.13) | 1.19 (-0.08) | -6754 | 3.82 | 10458 | 5.91 | -397 | 0.22 | 176928 | 57.2 | 53.3 | 61.5 | 52.8 |
| 2021-07-16 | 27.04 (-1.11) | 3.31 (+0.9) | 1.27 (+0.31) | -5237 | 2.55 | 4416 | 2.15 | 1510 | 0.74 | 205224 | 53.3 | 47.8 | 57.3 | 47.15 |
| 2021-07-09 | 28.15 (+0.19) | 2.41 (0.0) | 0.96 (+0.01) | 529 | 1.3 | -12 | 0.03 | 93 | 0.23 | 40697 | 46.9 | 45.4 | 48.35 | 45.25 |
| 2021-07-02 | 27.96 (-0.61) | 2.41 (-0.12) | 0.95 (-0.08) | -2615 | 11.1 | -356 | 1.51 | -432 | 1.83 | 23549 | 45.2 | 45.8 | 46.0 | 44.1 |
| 2021-06-25 | 28.57 (+0.96) | 2.53 (+0.04) | 1.03 (-0.05) | 4972 | 16.33 | 214 | 0.7 | -205 | 0.67 | 30447 | 45.8 | 44.5 | 46.1 | 43.25 |
| 2021-06-18 | 27.61 (+0.56) | 2.49 (+0.01) | 1.08 (-0.1) | 2701 | 22.51 | 24 | 0.2 | -534 | 4.45 | 11999 | 44.5 | 44.2 | 44.6 | 43.25 |
| 2021-06-11 | 27.05 (-0.72) | 2.48 (+0.21) | 1.18 (+0.05) | -3845 | 8.89 | 1020 | 2.36 | 265 | 0.61 | 43273 | 44.2 | 42.2 | 46.4 | 41.65 |
| 2021-06-04 | 27.77 (-0.06) | 2.27 (0.0) | 1.13 (+0.08) | -99 | 0.93 | 30 | 0.28 | 412 | 3.87 | 10638 | 41.95 | 43.0 | 43.3 | 41.8 |
| 2021-05-28 | 27.83 (0.0) | 2.27 (+0.08) | 1.05 (+0.01) | 978 | 6.48 | 382 | 2.53 | 42 | 0.28 | 15099 | 42.55 | 39.2 | 42.75 | 38.85 |
| 2021-05-21 | 27.83 (-0.43) | 2.19 (+0.39) | 1.04 (+0.03) | -1974 | 9.4 | 1889 | 9.0 | 137 | 0.65 | 20998 | 39.65 | 35.6 | 40.25 | 35.05 |
| 2021-05-14 | 28.26 (-0.66) | 1.8 (-0.05) | 1.01 (-0.13) | -3685 | 13.76 | -225 | 0.84 | -650 | 2.43 | 26771 | 38.55 | 42.6 | 43.4 | 36.55 |
| 2021-05-07 | 28.92 (-1.15) | 1.85 (0.0) | 1.14 (-0.26) | -5940 | 17.88 | 0 | 0.0 | -1245 | 3.75 | 33213 | 42.55 | 46.7 | 46.8 | 40.55 |
| 2021-04-29 | 30.07 (-0.05) | 1.85 (-0.02) | 1.4 (+0.01) | -107 | 0.21 | -120 | 0.23 | 45 | 0.09 | 52052 | 47.2 | 47.05 | 48.6 | 46.65 |
| 2021-04-23 | 30.12 (+1.06) | 1.87 (-0.15) | 1.39 (+0.04) | 5244 | 18.91 | -711 | 2.56 | 160 | 0.58 | 27738 | 46.0 | 45.1 | 46.6 | 44.25 |
| 2021-04-16 | 29.06 (-0.22) | 2.02 (-0.28) | 1.35 (-0.13) | -1228 | 3.47 | -1398 | 3.95 | -622 | 1.76 | 35428 | 45.05 | 46.85 | 47.4 | 42.7 |
| 2021-04-09 | 29.28 (+0.9) | 2.3 (-0.11) | 1.48 (+0.04) | 4270 | 12.9 | -502 | 1.52 | 189 | 0.57 | 33091 | 46.7 | 45.3 | 47.0 | 45.1 |
| 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 | |||
| 2021-04-01 | 28.38 (-0.21) | 2.41 (-0.55) | 1.44 (-0.13) | -859 | 4.32 | -1425 | 7.16 | -617 | 3.1 | 19889 | 44.9 | 46.3 | 46.45 | 44.75 |
| 2021-03-26 | 28.59 (+0.25) | 2.96 (+0.02) | 1.57 (+0.35) | 1861 | 5.09 | 65 | 0.18 | 1688 | 4.61 | 36595 | 45.9 | 44.3 | 46.6 | 43.8 |
| 2021-03-19 | 28.34 (-0.41) | 2.94 (-0.52) | 1.22 (+0.04) | -1898 | 7.34 | -2503 | 9.68 | 220 | 0.85 | 25848 | 44.05 | 44.35 | 44.9 | 43.7 |
| 2021-03-12 | 28.75 (-0.05) | 3.46 (+0.03) | 1.18 (-0.08) | -10 | 0.03 | 110 | 0.33 | -381 | 1.14 | 33305 | 44.25 | 44.25 | 44.8 | 41.9 |
| 2021-03-05 | 28.8 (-0.5) | 3.43 (-0.14) | 1.26 (-0.03) | -2619 | 8.4 | -667 | 2.14 | -158 | 0.51 | 31184 | 43.9 | 46.7 | 46.75 | 42.95 |
| 2021-02-26 | 29.3 (-0.39) | 3.57 (-0.35) | 1.29 (+0.1) | -1755 | 3.25 | -1729 | 3.2 | 501 | 0.93 | 54010 | 45.9 | 45.9 | 47.3 | 45.0 |
| 2021-02-19 | 29.69 (-0.42) | 3.92 (-0.13) | 1.19 (+0.11) | -3205 | 5.23 | -617 | 1.01 | 524 | 0.85 | 61320 | 46.15 | 49.3 | 49.75 | 45.7 |
| 2021-02-05 | 30.11 (-0.16) | 4.05 (+1.31) | 1.08 (-0.35) | -866 | 0.69 | 6412 | 5.13 | -1704 | 1.36 | 124957 | 47.55 | 41.65 | 48.6 | 40.95 |
| 2021-01-29 | 30.27 (-0.15) | 2.74 (+0.04) | 1.43 (+0.04) | -787 | 1.49 | 180 | 0.34 | 175 | 0.33 | 52975 | 41.65 | 42.4 | 44.95 | 41.55 |
| 2021-01-22 | 30.42 (-0.8) | 2.7 (+0.68) | 1.39 (+0.1) | -4138 | 4.55 | 3373 | 3.71 | 480 | 0.53 | 91032 | 42.2 | 39.95 | 45.8 | 38.0 |
| 2021-01-15 | 31.22 (-0.24) | 2.02 (+0.27) | 1.29 (+0.26) | -1231 | 1.91 | 1287 | 2.0 | 1279 | 1.99 | 64387 | 39.9 | 39.25 | 43.25 | 39.05 |
| 2021-01-08 | 31.46 (-0.32) | 1.75 (+0.03) | 1.03 (-0.01) | -1476 | 6.18 | 150 | 0.63 | -25 | 0.1 | 23901 | 38.55 | 39.05 | 40.2 | 38.25 |
| 2020-12-31 | 31.78 (-0.17) | 1.72 (-0.09) | 1.04 (+0.04) | -866 | 8.52 | -327 | 3.22 | 200 | 1.97 | 10166 | 38.65 | 38.6 | 38.85 | 37.95 |
| 2020-12-25 | 31.95 (-0.05) | 1.81 (-0.02) | 1.0 (+0.05) | -282 | 2.23 | -59 | 0.47 | 237 | 1.87 | 12653 | 38.45 | 37.85 | 38.55 | 37.0 |
| 2020-12-18 | 32.0 (+0.01) | 1.83 (-0.08) | 0.95 (-0.03) | 114 | 0.63 | -401 | 2.22 | -154 | 0.85 | 18096 | 37.9 | 39.7 | 39.7 | 37.75 |
| 2020-12-11 | 31.99 (-0.23) | 1.91 (+0.1) | 0.98 (-0.09) | -1232 | 2.99 | 480 | 1.17 | -432 | 1.05 | 41159 | 39.45 | 39.5 | 41.5 | 38.55 |
| 2020-12-04 | 32.22 (+0.15) | 1.81 (0.0) | 1.07 (+0.12) | 740 | 2.18 | -3 | 0.01 | 598 | 1.76 | 33984 | 38.85 | 37.5 | 39.1 | 37.05 |
| 2020-11-27 | 32.07 (-0.04) | 1.81 (-0.03) | 0.95 (-0.11) | -227 | 0.47 | -150 | 0.31 | -564 | 1.17 | 48172 | 37.15 | 35.5 | 38.6 | 35.45 |
| 2020-11-20 | 32.11 (+0.21) | 1.84 (0.0) | 1.06 (-0.1) | 1070 | 7.58 | -1 | 0.01 | -475 | 3.36 | 14120 | 35.2 | 35.3 | 35.8 | 34.7 |
| 2020-11-13 | 31.9 (+0.29) | 1.84 (0.0) | 1.16 (+0.19) | 1441 | 9.08 | 0 | 0.0 | 948 | 5.98 | 15865 | 34.8 | 34.45 | 35.35 | 34.3 |
| 2020-11-06 | 31.61 (+0.09) | 1.84 (0.0) | 0.97 (+0.12) | 571 | 4.38 | 0 | 0.0 | 575 | 4.41 | 13042 | 33.95 | 33.45 | 34.3 | 32.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 31.52 (-0.14) | 1.84 (0.0) | 0.85 (+0.15) | -706 | 3.39 | 0 | 0.0 | 706 | 3.39 | 20828 | 33.35 | 34.4 | 35.15 | 33.25 |
| 2020-10-23 | 31.66 (+0.13) | 1.84 (+0.01) | 0.7 (0.0) | 681 | 8.52 | 50 | 0.63 | 30 | 0.38 | 7997 | 34.15 | 33.4 | 34.3 | 33.35 |
| 2020-10-16 | 31.53 (-0.02) | 1.83 (0.0) | 0.7 (0.0) | 42 | 0.32 | -1 | 0.01 | 11 | 0.08 | 13317 | 33.3 | 33.7 | 34.5 | 33.25 |
| 2020-10-08 | 31.55 (-0.1) | 1.83 (0.0) | 0.7 (0.0) | -564 | 6.68 | 0 | 0.0 | -21 | 0.25 | 8443 | 33.25 | 32.9 | 34.0 | 32.8 |
| 2020-09-30 | 31.65 (-0.18) | 1.83 (+0.38) | 0.7 (+0.01) | -1184 | 16.96 | 299 | 4.28 | 42 | 0.6 | 6981 | 32.65 | 31.1 | 33.05 | 31.1 |
| 2020-09-25 | 31.83 (-0.1) | 1.45 (0.0) | 0.69 (-0.14) | -504 | 3.26 | 0 | 0.0 | -691 | 4.47 | 15456 | 30.9 | 34.0 | 34.15 | 30.6 |
| 2020-09-18 | 31.93 (-0.1) | 1.45 (+0.05) | 0.83 (+0.12) | -372 | 1.07 | 239 | 0.69 | 594 | 1.71 | 34734 | 34.1 | 32.7 | 35.7 | 32.6 |
| 2020-09-11 | 32.03 (-0.27) | 1.4 (+0.02) | 0.71 (+0.01) | -1283 | 8.79 | 78 | 0.53 | 33 | 0.23 | 14595 | 32.6 | 32.75 | 33.5 | 32.2 |
| 2020-09-04 | 32.3 (+0.02) | 1.38 (-0.02) | 0.7 (+0.01) | -66 | 0.41 | -70 | 0.44 | 82 | 0.52 | 15912 | 32.75 | 33.35 | 33.45 | 32.25 |
| 2020-08-28 | 32.28 (-0.23) | 1.4 (+0.03) | 0.69 (+0.02) | -1236 | 6.97 | 120 | 0.68 | 95 | 0.54 | 17741 | 33.35 | 32.85 | 33.5 | 31.8 |
| 2020-08-21 | 32.51 (+0.1) | 1.37 (-0.36) | 0.67 (-0.02) | 421 | 1.26 | -1765 | 5.3 | -103 | 0.31 | 33317 | 32.7 | 35.0 | 35.1 | 30.75 |
| 2020-08-14 | 32.41 (-0.1) | 1.73 (-0.84) | 0.69 (+0.03) | -517 | 1.68 | -4110 | 13.38 | 166 | 0.54 | 30723 | 34.8 | 36.3 | 36.65 | 34.0 |
| 2020-08-07 | 32.51 (+1.9) | 2.57 (-0.65) | 0.66 (-0.08) | 9305 | 19.27 | -3190 | 6.61 | -435 | 0.9 | 48282 | 35.45 | 35.85 | 37.4 | 35.05 |
| 2020-07-31 | 30.61 (+0.4) | 3.22 (+0.02) | 0.74 (+0.06) | 1918 | 3.86 | 128 | 0.26 | 295 | 0.59 | 49702 | 34.95 | 32.9 | 35.3 | 30.0 |
| 2020-07-24 | 30.21 (+0.69) | 3.2 (+0.08) | 0.68 (-0.13) | 3399 | 17.66 | 368 | 1.91 | -604 | 3.14 | 19251 | 32.25 | 30.95 | 32.45 | 30.35 |
| 2020-07-17 | 29.52 (+0.3) | 3.12 (+0.06) | 0.81 (-0.08) | 1478 | 7.84 | 284 | 1.51 | -388 | 2.06 | 18851 | 30.5 | 31.05 | 32.3 | 30.5 |
| 2020-07-10 | 29.22 (-0.19) | 3.06 (+0.08) | 0.89 (0.0) | -858 | 2.78 | 411 | 1.33 | -42 | 0.14 | 30864 | 30.3 | 32.65 | 33.1 | 30.05 |
| 2020-07-03 | 29.41 (+0.28) | 2.98 (-1.15) | 0.89 (+0.21) | 1413 | 5.65 | -2 | 0.01 | 1039 | 4.16 | 24990 | 32.3 | 30.5 | 33.15 | 30.45 |
| 2020-06-24 | 29.13 (+0.29) | 4.13 (0.0) | 0.68 (+0.02) | 1431 | 18.2 | -2 | 0.03 | 136 | 1.73 | 7863 | 30.85 | 30.45 | 31.15 | 30.3 |
| 2020-06-19 | 28.84 (+0.2) | 4.13 (0.0) | 0.66 (-0.06) | 1076 | 5.1 | 14 | 0.07 | -332 | 1.57 | 21115 | 30.35 | 30.85 | 31.45 | 30.1 |
| 2020-06-12 | 28.64 (+1.08) | 4.13 (+0.12) | 0.72 (+0.02) | 5262 | 17.32 | 577 | 1.9 | 127 | 0.42 | 30385 | 30.45 | 31.25 | 31.5 | 28.8 |
| 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 | |||
| 2020-06-05 | 27.56 (+0.81) | 4.01 (+0.28) | 0.7 (+0.04) | 3936 | 12.48 | 1397 | 4.43 | 204 | 0.65 | 31547 | 30.65 | 28.4 | 30.85 | 28.25 |
| 2020-05-29 | 26.75 (-0.23) | 3.73 (0.0) | 0.66 (+0.05) | -1170 | 4.99 | 0 | 0.0 | 203 | 0.87 | 23448 | 28.15 | 28.5 | 29.5 | 28.0 |
| 2020-05-22 | 26.98 (+0.49) | 3.73 (0.0) | 0.61 (-0.01) | 2411 | 17.25 | 0 | 0.0 | -25 | 0.18 | 13980 | 28.05 | 27.35 | 28.35 | 27.2 |
| 2020-05-15 | 26.49 (+0.23) | 3.73 (+0.06) | 0.62 (0.0) | 1158 | 7.16 | 266 | 1.65 | -16 | 0.1 | 16168 | 27.15 | 28.6 | 28.6 | 26.75 |
| 2020-05-08 | 26.26 (-0.21) | 3.67 (+0.26) | 0.62 (+0.02) | -868 | 3.11 | 1275 | 4.56 | 118 | 0.42 | 27942 | 28.05 | 26.4 | 28.7 | 26.35 |
| 2020-04-30 | 26.47 (+0.07) | 3.41 (+0.13) | 0.6 (+0.01) | 310 | 2.53 | 666 | 5.43 | 53 | 0.43 | 12263 | 26.35 | 25.75 | 26.5 | 25.45 |
| 2020-04-24 | 26.4 (-0.21) | 3.28 (0.0) | 0.59 (-0.02) | -925 | 5.61 | 0 | 0.0 | -87 | 0.53 | 16484 | 25.5 | 25.35 | 26.1 | 24.05 |
| 2020-04-17 | 26.61 (+0.03) | 3.28 (0.0) | 0.61 (-0.01) | -17 | 0.07 | 0 | 0.0 | -61 | 0.25 | 24006 | 25.25 | 24.2 | 26.8 | 23.75 |
| 2020-04-10 | 26.58 (+0.35) | 3.28 (+0.13) | 0.62 (+0.05) | 1712 | 6.26 | 650 | 2.38 | 256 | 0.94 | 27334 | 24.2 | 21.05 | 24.65 | 20.9 |
| 2020-04-01 | 26.23 (+0.22) | 3.15 (+0.81) | 0.57 (0.0) | 1082 | 10.63 | 0 | 0.0 | -13 | 0.13 | 10183 | 20.85 | 20.5 | 21.3 | 20.2 |
| 2020-03-27 | 26.01 (-0.4) | 2.34 (-0.14) | 0.57 (0.0) | -2023 | 8.46 | -645 | 2.7 | -27 | 0.11 | 23910 | 20.8 | 19.25 | 21.7 | 19.25 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 14.66 (-1.45) | 20.22 (+0.74) | 0.44 (-0.01) | -7916 | 26.45 | 3629 | 12.13 | -74 | 0.25 | 29924 | 54.1 | 53.5 | 58.2 | 53.3 |
| 2024-10-30 | 16.11 (-2.44) | 19.48 (-0.04) | 0.45 (-0.11) | -14538 | 25.14 | 183 | 0.32 | -509 | 0.88 | 57836 | 54.2 | 60.2 | 60.7 | 53.6 |
| 2024-09-30 | 18.55 (-0.54) | 19.52 (-2.44) | 0.56 (0.0) | -4328 | 4.65 | -11939 | 12.84 | -30 | 0.03 | 92981 | 60.2 | 69.4 | 69.8 | 59.3 |
| 2024-08-30 | 19.09 (-1.01) | 21.96 (+1.34) | 0.56 (-0.45) | -7249 | 9.76 | 6508 | 8.76 | -2192 | 2.95 | 74262 | 69.3 | 64.6 | 69.3 | 56.6 |
| 2024-07-31 | 20.1 (+0.56) | 20.62 (-1.53) | 1.01 (-0.21) | 2854 | 3.38 | -9983 | 11.84 | -1040 | 1.23 | 84344 | 64.0 | 69.0 | 70.2 | 62.6 |
| 2024-06-28 | 19.54 (-1.06) | 22.15 (+0.28) | 1.22 (+0.31) | -2048 | 2.04 | 1355 | 1.35 | 1543 | 1.54 | 100313 | 68.5 | 73.0 | 77.4 | 67.5 |
| 2024-05-31 | 20.6 (+2.26) | 21.87 (-4.65) | 0.91 (+0.24) | 11679 | 13.57 | -22822 | 26.52 | 1151 | 1.34 | 86071 | 72.6 | 73.3 | 74.3 | 70.9 |
| 2024-04-30 | 18.34 (-3.29) | 26.52 (+3.52) | 0.67 (-0.17) | -18838 | 17.78 | 14040 | 13.25 | -831 | 0.78 | 105955 | 73.3 | 83.9 | 83.9 | 71.4 |
| 2024-03-29 | 21.63 (-1.62) | 23.0 (+8.4) | 0.84 (+0.19) | -8244 | 3.11 | 41141 | 15.53 | 944 | 0.36 | 264860 | 83.6 | 72.5 | 88.6 | 71.5 |
| 2024-02-29 | 23.25 (-0.74) | 14.6 (+0.16) | 0.65 (-0.03) | -4666 | 6.96 | 793 | 1.18 | -162 | 0.24 | 67081 | 71.0 | 73.5 | 75.9 | 70.8 |
| 2024-01-31 | 23.99 (-3.33) | 14.44 (+1.72) | 0.68 (-0.05) | -18097 | 14.56 | 13994 | 11.26 | -205 | 0.16 | 124274 | 73.9 | 74.4 | 76.3 | 69.7 |
| 2023-12-29 | 27.32 (+3.44) | 12.72 (-0.82) | 0.73 (0.0) | 16547 | 7.96 | -4010 | 1.93 | 3 | 0.0 | 207761 | 74.0 | 70.5 | 84.5 | 70.3 |
| 2023-11-30 | 23.88 (+0.07) | 13.54 (+1.12) | 0.73 (+0.02) | 2763 | 2.65 | 5503 | 5.28 | 95 | 0.09 | 104288 | 70.4 | 65.5 | 72.0 | 64.5 |
| 2023-10-31 | 23.81 (-2.04) | 12.42 (+1.74) | 0.71 (+0.02) | -10406 | 10.69 | 7430 | 7.63 | 81 | 0.08 | 97380 | 65.0 | 63.0 | 67.7 | 60.5 |
| 2023-09-28 | 25.85 (-0.44) | 10.68 (+5.25) | 0.69 (-0.1) | -1353 | 0.75 | 25772 | 14.29 | -491 | 0.27 | 180402 | 62.5 | 63.2 | 69.8 | 61.2 |
| 2023-08-31 | 26.29 (-1.45) | 5.43 (+2.13) | 0.79 (-0.08) | -7805 | 6.33 | 10410 | 8.44 | -376 | 0.3 | 123389 | 62.5 | 61.7 | 62.8 | 56.3 |
| 2023-07-31 | 27.74 (-0.48) | 3.3 (+1.17) | 0.87 (+0.03) | -4067 | 2.19 | 2485 | 1.34 | 123 | 0.07 | 185825 | 61.7 | 61.2 | 65.4 | 59.8 |
| 2023-06-30 | 28.22 (+1.65) | 2.13 (+1.9) | 0.84 (+0.25) | 8766 | 5.05 | 9336 | 5.38 | 1235 | 0.71 | 173663 | 60.9 | 58.3 | 66.5 | 57.4 |
| 2023-05-31 | 26.57 (-1.81) | 0.23 (-0.04) | 0.59 (+0.02) | -8007 | 10.45 | -217 | 0.28 | 117 | 0.15 | 76640 | 58.2 | 53.7 | 58.7 | 52.5 |
| 2023-04-28 | 28.38 (-0.47) | 0.27 (-1.11) | 0.57 (-0.11) | -2149 | 3.41 | -5453 | 8.65 | -543 | 0.86 | 63041 | 54.0 | 57.5 | 58.8 | 52.3 |
| 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 | |||
| 2023-03-31 | 28.85 (+2.81) | 1.38 (+0.2) | 0.68 (+0.05) | 14313 | 7.97 | 5292 | 2.95 | 211 | 0.12 | 179513 | 57.5 | 55.5 | 60.5 | 54.2 |
| 2023-02-24 | 26.04 (+2.64) | 1.18 (-0.02) | 0.63 (+0.11) | 12925 | 14.56 | -85 | 0.1 | 551 | 0.62 | 88781 | 56.1 | 53.1 | 57.4 | 53.1 |
| 2023-01-31 | 23.4 (+0.91) | 1.2 (+0.01) | 0.52 (-0.03) | 4050 | 13.87 | 34 | 0.12 | -164 | 0.56 | 29199 | 52.7 | 50.0 | 53.2 | 48.85 |
| 2022-12-30 | 22.49 (-0.1) | 1.19 (+0.21) | 0.55 (-0.09) | -267 | 0.53 | 77 | 0.15 | -396 | 0.79 | 50140 | 49.6 | 50.8 | 52.2 | 47.3 |
| 2022-11-30 | 22.59 (+2.3) | 0.98 (-0.08) | 0.64 (+0.07) | 12709 | 9.94 | -428 | 0.33 | 329 | 0.26 | 127793 | 49.8 | 41.85 | 51.4 | 41.7 |
| 2022-10-31 | 20.29 (-0.87) | 1.06 (-0.07) | 0.57 (-0.09) | -5012 | 6.38 | -250 | 0.32 | -473 | 0.6 | 78550 | 41.85 | 41.2 | 44.75 | 38.0 |
| 2022-09-30 | 21.16 (-0.77) | 1.13 (+0.19) | 0.66 (+0.02) | -2871 | 4.44 | 944 | 1.46 | 116 | 0.18 | 64713 | 41.8 | 45.7 | 47.35 | 39.2 |
| 2022-08-31 | 21.93 (-0.35) | 0.94 (+0.37) | 0.64 (+0.16) | -2666 | 2.92 | 1833 | 2.01 | 765 | 0.84 | 91202 | 45.8 | 41.5 | 46.5 | 39.7 |
| 2022-07-29 | 22.28 (-0.83) | 0.57 (-0.2) | 0.48 (+0.02) | -3645 | 4.04 | -976 | 1.08 | 110 | 0.12 | 90323 | 41.15 | 36.1 | 41.2 | 33.15 |
| 2022-06-30 | 23.11 (-1.15) | 0.77 (-1.55) | 0.46 (-0.02) | -8092 | 7.49 | -6785 | 6.28 | -67 | 0.06 | 108090 | 35.9 | 48.2 | 51.3 | 35.8 |
| 2022-05-31 | 24.26 (+0.7) | 2.32 (-0.49) | 0.48 (+0.02) | 3511 | 10.28 | -2434 | 7.12 | 96 | 0.28 | 34168 | 48.25 | 43.55 | 48.25 | 43.15 |
| 2022-04-29 | 23.56 (-0.34) | 2.81 (-0.27) | 0.46 (0.0) | -2143 | 5.99 | -1327 | 3.71 | 4 | 0.01 | 35794 | 43.5 | 49.9 | 49.9 | 41.9 |
| 2022-03-31 | 23.9 (-0.18) | 3.08 (+1.56) | 0.46 (-0.03) | 380 | 0.83 | -310 | 0.68 | -181 | 0.39 | 45843 | 50.1 | 50.8 | 52.3 | 48.25 |
| 2022-02-25 | 24.08 (-1.0) | 1.52 (+0.31) | 0.49 (-0.2) | -6483 | 13.42 | 1519 | 3.14 | -974 | 2.02 | 48314 | 50.6 | 52.9 | 55.1 | 49.05 |
| 2022-01-26 | 25.08 (-2.31) | 1.21 (+0.28) | 0.69 (-0.02) | -11384 | 19.1 | 1376 | 2.31 | -87 | 0.15 | 59606 | 52.2 | 55.7 | 55.8 | 51.2 |
| 2021-12-30 | 27.39 (+0.48) | 0.93 (-1.87) | 0.71 (-0.05) | 3067 | 4.31 | -9166 | 12.89 | -233 | 0.33 | 71088 | 55.5 | 55.0 | 57.7 | 53.1 |
| 2021-11-30 | 26.91 (+0.64) | 2.8 (-4.58) | 0.76 (-0.15) | 3227 | 1.87 | -22451 | 12.99 | -776 | 0.45 | 172837 | 55.5 | 59.8 | 62.5 | 52.2 |
| 2021-10-29 | 26.27 (+0.4) | 7.38 (-0.78) | 0.91 (-0.09) | 3449 | 2.17 | -3808 | 2.39 | -405 | 0.25 | 159159 | 59.4 | 57.5 | 61.0 | 51.9 |
| 2021-09-30 | 25.87 (-1.38) | 8.16 (-0.92) | 1.0 (-0.35) | -8584 | 2.93 | 2579 | 0.88 | -1724 | 0.59 | 293257 | 58.5 | 70.8 | 71.2 | 56.3 |
| 2021-08-31 | 27.25 (+0.03) | 9.08 (+3.94) | 1.35 (+0.09) | 2 | 0.0 | 19326 | 3.4 | 436 | 0.08 | 569004 | 71.8 | 60.0 | 71.9 | 53.3 |
| 2021-07-30 | 27.22 (-0.64) | 5.14 (+2.73) | 1.26 (+0.34) | -2797 | 0.53 | 13390 | 2.55 | 1680 | 0.32 | 525892 | 59.2 | 45.3 | 61.5 | 44.1 |
| 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 | |||
| 2021-06-30 | 27.86 (+0.13) | 2.41 (+0.14) | 0.92 (-0.13) | 895 | 0.81 | 932 | 0.84 | -672 | 0.61 | 110714 | 45.2 | 42.8 | 46.4 | 41.65 |
| 2021-05-31 | 27.73 (-2.34) | 2.27 (+0.42) | 1.05 (-0.35) | -11162 | 11.29 | 2046 | 2.07 | -1679 | 1.7 | 98859 | 42.5 | 46.7 | 46.8 | 35.05 |
| 2021-04-29 | 30.07 (+1.75) | 1.85 (-0.56) | 1.4 (-0.05) | 8525 | 5.63 | -2776 | 1.83 | -259 | 0.17 | 151504 | 47.2 | 45.25 | 48.6 | 42.7 |
| 2021-03-31 | 28.32 (-0.98) | 2.41 (-1.16) | 1.45 (+0.16) | -3871 | 2.7 | -4375 | 3.05 | 783 | 0.55 | 143630 | 45.0 | 46.7 | 46.75 | 41.9 |
| 2021-02-26 | 29.3 (-0.97) | 3.57 (+0.83) | 1.29 (-0.14) | -5826 | 2.42 | 4066 | 1.69 | -679 | 0.28 | 240288 | 45.9 | 41.65 | 49.75 | 40.95 |
| 2021-01-29 | 30.27 (-1.51) | 2.74 (+1.02) | 1.43 (+0.39) | -7632 | 3.29 | 4990 | 2.15 | 1909 | 0.82 | 232297 | 41.65 | 39.05 | 45.8 | 38.0 |
| 2020-12-31 | 31.78 (-0.26) | 1.72 (-0.09) | 1.04 (+0.09) | -1385 | 1.28 | -310 | 0.29 | 453 | 0.42 | 107933 | 38.65 | 37.5 | 41.5 | 37.0 |
| 2020-11-30 | 32.04 (+0.52) | 1.81 (-0.03) | 0.95 (+0.1) | 2714 | 2.73 | -151 | 0.15 | 480 | 0.48 | 99328 | 37.35 | 33.45 | 38.6 | 32.65 |
| 2020-10-30 | 31.52 (-0.13) | 1.84 (+0.01) | 0.85 (+0.15) | -547 | 1.08 | 49 | 0.1 | 726 | 1.44 | 50586 | 33.35 | 32.9 | 35.15 | 32.8 |
| 2020-09-30 | 31.65 (-0.41) | 1.83 (+0.43) | 0.7 (+0.01) | -2279 | 2.72 | 546 | 0.65 | 58 | 0.07 | 83935 | 32.65 | 32.65 | 35.7 | 30.6 |
| 2020-08-31 | 32.06 (+1.45) | 1.4 (-1.82) | 0.69 (-0.05) | 6843 | 5.11 | -8945 | 6.68 | -275 | 0.21 | 133811 | 32.75 | 35.85 | 37.4 | 30.75 |
| 2020-07-31 | 30.61 (+1.27) | 3.22 (+0.24) | 0.74 (-0.1) | 6306 | 4.67 | 1191 | 0.88 | -450 | 0.33 | 134958 | 34.95 | 32.1 | 35.3 | 30.0 |
| 2020-06-30 | 29.34 (+2.59) | 2.98 (-0.75) | 0.84 (+0.18) | 12749 | 12.8 | 1984 | 1.99 | 885 | 0.89 | 99615 | 31.8 | 28.4 | 31.8 | 28.25 |
| 2020-05-29 | 26.75 (+0.28) | 3.73 (+0.32) | 0.66 (+0.06) | 1531 | 1.88 | 1541 | 1.89 | 280 | 0.34 | 81539 | 28.15 | 26.4 | 29.5 | 26.35 |
| 2020-04-30 | 26.47 (+0.26) | 3.41 (+0.26) | 0.6 (+0.04) | 1188 | 1.42 | 1316 | 1.57 | 174 | 0.21 | 83803 | 26.35 | 20.8 | 26.8 | 20.7 |
| 2020-03-31 | 26.21 (-1.86) | 3.15 (+1.58) | 0.56 (0.0) | -9337 | 9.83 | 3783 | 3.98 | 8 | 0.01 | 94944 | 20.85 | 25.7 | 28.0 | 18.9 |
| 2020-02-27 | 28.07 (-0.8) | 1.57 (+0.07) | 0.56 (-0.03) | -3956 | 9.94 | 345 | 0.87 | -118 | 0.3 | 39783 | 26.4 | 26.35 | 27.8 | 25.5 |
| 2020-01-31 | 28.87 (-0.5) | 1.5 (-0.02) | 0.59 (-0.11) | -2412 | 9.52 | -102 | 0.4 | -553 | 2.18 | 25339 | 27.35 | 31.65 | 31.85 | 27.05 |
| 2019-12-31 | 29.37 () | 1.52 () | 0.7 () | 10618 | 24.67 | 20 | 0.05 | 136 | 0.32 | 43047 | 30.85 | 28.85 | 31.45 | 28.85 |
