- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 42.79 (+0.03) | 23.29 (-0.04) | 0.74 (0.0) | 143 | 13.16 | -177 | 16.28 | 27 | 2.48 | 1087 | 77.5 | 77.5 | 78.8 | 77.5 |
| 2024-12-19 | 42.76 (-0.07) | 23.33 (-0.01) | 0.74 (0.0) | -69 | 5.2 | -40 | 3.01 | 14 | 1.06 | 1327 | 77.8 | 77.6 | 78.9 | 77.6 |
| 2024-12-18 | 42.83 (+0.18) | 23.34 (0.0) | 0.74 (0.0) | 838 | 62.77 | 1 | 0.07 | -15 | 1.12 | 1335 | 78.9 | 76.8 | 78.9 | 76.8 |
| 2024-12-17 | 42.65 (-0.04) | 23.34 (-0.15) | 0.74 (+0.01) | -158 | 7.44 | -728 | 34.27 | 21 | 0.99 | 2124 | 76.5 | 77.8 | 78.3 | 76.5 |
| 2024-12-16 | 42.69 (-0.02) | 23.49 (+0.08) | 0.73 (-0.01) | -449 | 38.84 | 381 | 32.96 | -16 | 1.38 | 1156 | 78.5 | 78.7 | 78.8 | 77.4 |
| 2024-12-13 | 42.71 (-0.02) | 23.41 (0.0) | 0.74 (0.0) | -44 | 4.76 | 25 | 2.71 | -1 | 0.11 | 924 | 78.7 | 78.4 | 79.1 | 78.0 |
| 2024-12-12 | 42.73 (+0.15) | 23.41 (-0.04) | 0.74 (+0.01) | 677 | 30.89 | -199 | 9.08 | 13 | 0.59 | 2192 | 78.8 | 77.4 | 80.5 | 77.4 |
| 2024-12-11 | 42.58 (-0.09) | 23.45 (0.0) | 0.73 (-0.01) | -439 | 35.98 | 8 | 0.66 | -12 | 0.98 | 1220 | 77.0 | 78.2 | 78.2 | 77.0 |
| 2024-12-10 | 42.67 (-0.04) | 23.45 (-0.02) | 0.74 (+0.01) | -90 | 6.3 | -64 | 4.48 | 16 | 1.12 | 1429 | 78.0 | 79.1 | 80.1 | 78.0 |
| 2024-12-09 | 42.71 (0.0) | 23.47 (-0.01) | 0.73 (0.0) | -43 | 5.96 | -59 | 8.18 | 2 | 0.28 | 721 | 79.4 | 79.1 | 79.5 | 78.7 |
| 2024-12-06 | 42.71 (+0.01) | 23.48 (-0.1) | 0.73 (+0.01) | 162 | 11.6 | -477 | 34.17 | 40 | 2.87 | 1396 | 78.9 | 80.2 | 80.6 | 78.9 |
| 2024-12-05 | 42.7 (+0.15) | 23.58 (-0.04) | 0.72 (0.0) | 648 | 47.51 | -227 | 16.64 | 35 | 2.57 | 1364 | 80.4 | 79.8 | 81.1 | 79.8 |
| 2024-12-04 | 42.55 (+0.05) | 23.62 (-0.07) | 0.72 (-0.02) | 245 | 12.32 | -302 | 15.19 | -96 | 4.83 | 1988 | 80.3 | 80.0 | 80.3 | 79.1 |
| 2024-12-03 | 42.5 (-0.41) | 23.69 (-0.09) | 0.74 (0.0) | -2218 | 49.9 | -410 | 9.22 | -18 | 0.4 | 4445 | 79.9 | 82.3 | 82.3 | 79.2 |
| 2024-12-02 | 42.91 (+0.15) | 23.78 (+0.09) | 0.74 (0.0) | 654 | 17.83 | 426 | 11.61 | -9 | 0.25 | 3669 | 83.4 | 80.0 | 83.4 | 79.3 |
| 2024-11-29 | 42.76 (+0.06) | 23.69 (-0.13) | 0.74 (0.0) | 543 | 35.68 | -692 | 45.47 | -6 | 0.39 | 1522 | 78.9 | 78.5 | 79.5 | 78.1 |
| 2024-11-28 | 42.7 (-0.07) | 23.82 (-0.01) | 0.74 (0.0) | -33 | 3.63 | -20 | 2.2 | 2 | 0.22 | 909 | 79.1 | 80.5 | 80.5 | 78.8 |
| 2024-11-27 | 42.77 (+0.01) | 23.83 (0.0) | 0.74 (0.0) | 49 | 7.99 | 1 | 0.16 | -4 | 0.65 | 613 | 80.1 | 81.6 | 81.9 | 80.1 |
| 2024-11-26 | 42.76 (-0.1) | 23.83 (+0.01) | 0.74 (-0.01) | -368 | 29.89 | 1 | 0.08 | -12 | 0.97 | 1231 | 81.5 | 81.5 | 82.0 | 80.5 |
| 2024-11-25 | 42.86 (+0.19) | 23.82 (-0.01) | 0.75 (+0.01) | 513 | 23.23 | 0 | 0.0 | 34 | 1.54 | 2208 | 82.1 | 80.4 | 82.1 | 80.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 42.67 (+0.01) | 23.83 (-0.02) | 0.74 (0.0) | 75 | 6.76 | -109 | 9.83 | -5 | 0.45 | 1109 | 79.6 | 79.9 | 80.3 | 79.6 |
| 2024-11-21 | 42.66 (-0.03) | 23.85 (+0.02) | 0.74 (0.0) | -228 | 16.1 | 73 | 5.16 | -13 | 0.92 | 1416 | 79.2 | 80.0 | 80.6 | 79.2 |
| 2024-11-20 | 42.69 (+0.02) | 23.83 (+0.06) | 0.74 (0.0) | 199 | 7.94 | 289 | 11.53 | 25 | 1.0 | 2507 | 80.0 | 78.5 | 81.1 | 78.2 |
| 2024-11-19 | 42.67 (-0.12) | 23.77 (+0.02) | 0.74 (0.0) | -421 | 19.24 | 110 | 5.03 | -4 | 0.18 | 2188 | 78.1 | 79.3 | 79.3 | 77.8 |
| 2024-11-18 | 42.79 (-0.06) | 23.75 (0.0) | 0.74 (0.0) | -219 | 12.29 | 8 | 0.45 | -2 | 0.11 | 1782 | 79.0 | 81.2 | 81.3 | 78.8 |
| 2024-11-15 | 42.85 (+0.07) | 23.75 (+0.01) | 0.74 (0.0) | 300 | 19.93 | 0 | 0.0 | 10 | 0.66 | 1505 | 81.0 | 79.5 | 81.5 | 79.0 |
| 2024-11-14 | 42.78 (-0.05) | 23.74 (+0.07) | 0.74 (0.0) | -279 | 17.65 | 327 | 20.68 | 1 | 0.06 | 1581 | 79.6 | 79.9 | 80.0 | 78.3 |
| 2024-11-13 | 42.83 (+0.04) | 23.67 (0.0) | 0.74 (-0.01) | 180 | 10.2 | 13 | 0.74 | -76 | 4.31 | 1764 | 79.3 | 77.9 | 79.7 | 77.9 |
| 2024-11-12 | 42.79 (-0.02) | 23.67 (0.0) | 0.75 (-0.01) | -93 | 5.27 | 32 | 1.81 | -52 | 2.95 | 1764 | 77.9 | 78.0 | 79.4 | 77.9 |
| 2024-11-11 | 42.81 (-0.05) | 23.67 (0.0) | 0.76 (0.0) | -291 | 17.69 | -17 | 1.03 | 42 | 2.55 | 1645 | 78.4 | 78.3 | 79.0 | 77.5 |
| 2024-11-08 | 42.86 (-0.2) | 23.67 (-0.07) | 0.76 (+0.01) | -852 | 31.87 | -309 | 11.56 | 29 | 1.08 | 2673 | 79.0 | 78.2 | 79.8 | 77.7 |
| 2024-11-07 | 43.06 (-0.02) | 23.74 (-0.1) | 0.75 (0.0) | -29 | 1.67 | -462 | 26.6 | -7 | 0.4 | 1737 | 77.9 | 76.6 | 78.5 | 76.6 |
| 2024-11-06 | 43.08 (+0.06) | 23.84 (-0.15) | 0.75 (-0.01) | 208 | 9.65 | -721 | 33.46 | -32 | 1.48 | 2155 | 77.1 | 77.0 | 77.9 | 76.5 |
| 2024-11-05 | 43.02 (-0.15) | 23.99 (-0.07) | 0.76 (-0.02) | -605 | 21.55 | -324 | 11.54 | -109 | 3.88 | 2807 | 77.2 | 78.8 | 79.9 | 77.2 |
| 2024-11-04 | 43.17 (-0.18) | 24.06 (-0.02) | 0.78 (-0.08) | -592 | 26.73 | -117 | 5.28 | -356 | 16.07 | 2215 | 78.8 | 81.0 | 81.1 | 78.8 |
| 2024-11-01 | 43.35 (-0.05) | 24.08 (-0.02) | 0.86 (-0.01) | -206 | 7.14 | -80 | 2.77 | -59 | 2.05 | 2884 | 81.1 | 78.9 | 81.6 | 78.0 |
| 2024-10-30 | 43.4 (-0.6) | 24.1 (-0.02) | 0.87 (-0.08) | -2924 | 48.45 | -84 | 1.39 | -393 | 6.51 | 6035 | 81.0 | 86.2 | 86.9 | 81.0 |
| 2024-10-29 | 44.0 (-0.04) | 24.12 (+0.02) | 0.95 (-0.06) | -432 | 17.94 | 72 | 2.99 | -245 | 10.17 | 2408 | 86.5 | 88.8 | 89.5 | 86.5 |
| 2024-10-28 | 44.04 (-0.04) | 24.1 (-0.03) | 1.01 (-0.09) | -197 | 8.74 | -101 | 4.48 | -455 | 20.18 | 2255 | 88.8 | 92.0 | 92.5 | 88.8 |
| 2024-10-25 | 44.08 (-0.01) | 24.13 (-0.01) | 1.1 (-0.01) | 68 | 5.6 | -36 | 2.96 | -46 | 3.79 | 1215 | 92.1 | 93.3 | 94.2 | 92.0 |
| 2024-10-24 | 44.09 (+0.03) | 24.14 (0.0) | 1.11 (-0.02) | 108 | 11.48 | 4 | 0.43 | -81 | 8.61 | 941 | 92.7 | 93.3 | 93.6 | 92.3 |
| 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 | |||
| 2024-10-23 | 44.06 (-0.05) | 24.14 (+0.18) | 1.13 (-0.03) | -288 | 17.59 | 781 | 47.71 | -147 | 8.98 | 1637 | 93.6 | 92.0 | 93.8 | 92.0 |
| 2024-10-22 | 44.11 (-0.09) | 23.96 (+0.03) | 1.16 (-0.02) | -445 | 24.09 | 164 | 8.88 | -87 | 4.71 | 1847 | 92.5 | 94.7 | 94.7 | 92.0 |
| 2024-10-21 | 44.2 (+0.25) | 23.93 (0.0) | 1.18 (+0.01) | 1074 | 54.05 | 37 | 1.86 | 36 | 1.81 | 1987 | 94.0 | 92.5 | 94.3 | 91.8 |
| 2024-10-18 | 43.95 (+0.03) | 23.93 (0.0) | 1.17 (-0.01) | 166 | 15.06 | 4 | 0.36 | -12 | 1.09 | 1102 | 92.5 | 92.6 | 93.4 | 91.9 |
| 2024-10-17 | 43.92 (-0.12) | 23.93 (+0.02) | 1.18 (-0.01) | -367 | 23.89 | 82 | 5.34 | -43 | 2.8 | 1536 | 92.5 | 93.5 | 93.7 | 92.0 |
| 2024-10-16 | 44.04 (0.0) | 23.91 (+0.02) | 1.19 (+0.06) | 22 | 0.77 | 131 | 4.56 | 270 | 9.4 | 2871 | 93.7 | 90.2 | 93.7 | 90.2 |
| 2024-10-15 | 44.04 (-0.09) | 23.89 (+0.03) | 1.13 (-0.01) | -479 | 34.49 | 113 | 8.14 | -75 | 5.4 | 1389 | 90.7 | 92.2 | 92.6 | 90.0 |
| 2024-10-14 | 44.13 (+0.02) | 23.86 (+0.05) | 1.14 (+0.01) | 130 | 8.51 | 256 | 16.76 | 50 | 3.27 | 1527 | 92.7 | 89.9 | 92.7 | 88.1 |
| 2024-10-11 | 44.11 (-0.01) | 23.81 (+0.04) | 1.13 (0.0) | -209 | 14.29 | 165 | 11.28 | 30 | 2.05 | 1463 | 89.6 | 90.4 | 91.7 | 89.5 |
| 2024-10-09 | 44.12 (-0.01) | 23.77 (+0.05) | 1.13 (-0.01) | -120 | 9.95 | 226 | 18.74 | -79 | 6.55 | 1206 | 90.4 | 90.8 | 91.0 | 89.3 |
| 2024-10-08 | 44.13 (-0.11) | 23.72 (+0.08) | 1.14 (-0.05) | -502 | 13.27 | 397 | 10.49 | -193 | 5.1 | 3783 | 90.4 | 90.1 | 90.5 | 88.0 |
| 2024-10-07 | 44.24 (0.0) | 23.64 (+0.05) | 1.19 (0.0) | -11 | 0.51 | 192 | 8.95 | -22 | 1.03 | 2145 | 91.5 | 90.9 | 94.0 | 90.5 |
| 2024-10-04 | 44.24 (-0.58) | 23.59 (+0.33) | 1.19 (-0.16) | -2718 | 32.1 | 1550 | 18.3 | -762 | 9.0 | 8468 | 90.2 | 98.2 | 98.2 | 89.7 |
| 2024-10-01 | 44.82 (-0.38) | 23.26 (+0.75) | 1.35 (+0.19) | -1741 | 20.55 | 3486 | 41.14 | 914 | 10.79 | 8473 | 98.4 | 91.0 | 98.4 | 90.9 |
| 2024-09-30 | 45.2 (-0.23) | 22.51 (+0.09) | 1.16 (+0.03) | -1184 | 35.48 | 416 | 12.47 | 111 | 3.33 | 3337 | 90.6 | 91.0 | 92.8 | 90.1 |
| 2024-09-27 | 45.43 (-0.03) | 22.42 (-0.04) | 1.13 (+0.08) | 310 | 8.62 | -157 | 4.37 | 400 | 11.13 | 3595 | 91.9 | 89.4 | 92.0 | 88.6 |
| 2024-09-26 | 45.46 (-0.07) | 22.46 (-0.1) | 1.05 (+0.01) | -289 | 13.6 | -469 | 22.07 | 47 | 2.21 | 2125 | 88.6 | 89.6 | 89.6 | 88.2 |
| 2024-09-25 | 45.53 (+0.17) | 22.56 (-0.05) | 1.04 (+0.01) | 758 | 35.5 | -219 | 10.26 | 34 | 1.59 | 2135 | 88.9 | 87.0 | 88.9 | 87.0 |
| 2024-09-24 | 45.36 (-0.26) | 22.61 (-0.28) | 1.03 (-0.01) | 88 | 4.54 | -612 | 31.56 | 6 | 0.31 | 1939 | 86.7 | 88.4 | 88.4 | 86.5 |
| 2024-09-23 | 45.62 (+0.1) | 22.89 (-0.06) | 1.04 (-0.02) | 443 | 21.93 | -258 | 12.77 | -113 | 5.59 | 2020 | 87.8 | 87.0 | 88.5 | 86.5 |
| 2024-09-20 | 45.52 (+0.05) | 22.95 (-0.11) | 1.06 (-0.03) | 259 | 10.9 | -526 | 22.14 | -141 | 5.93 | 2376 | 86.7 | 88.8 | 88.9 | 86.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 45.47 (+0.23) | 23.06 (-0.15) | 1.09 (+0.03) | 1061 | 34.43 | -686 | 22.26 | 145 | 4.7 | 3082 | 87.9 | 86.3 | 89.0 | 86.3 |
| 2024-09-18 | 45.24 (+0.12) | 23.21 (-0.2) | 1.06 (+0.07) | 562 | 15.52 | -899 | 24.82 | 309 | 8.53 | 3622 | 85.8 | 87.2 | 89.8 | 85.8 |
| 2024-09-16 | 45.12 (+0.08) | 23.41 (-0.06) | 0.99 (0.0) | 152 | 14.6 | -307 | 29.49 | 24 | 2.31 | 1041 | 86.6 | 86.3 | 87.7 | 86.3 |
| 2024-09-13 | 45.04 (-0.05) | 23.47 (+0.09) | 0.99 (+0.01) | -417 | 26.56 | 419 | 26.69 | 19 | 1.21 | 1570 | 86.7 | 86.0 | 86.9 | 85.6 |
| 2024-09-12 | 45.09 (-0.04) | 23.38 (0.0) | 0.98 (-0.02) | -240 | 16.36 | -1 | 0.07 | -57 | 3.89 | 1467 | 85.5 | 86.7 | 87.1 | 85.5 |
| 2024-09-11 | 45.13 (-0.09) | 23.38 (+0.05) | 1.0 (-0.01) | -433 | 25.94 | 250 | 14.98 | -61 | 3.65 | 1669 | 85.8 | 87.4 | 89.0 | 85.6 |
| 2024-09-10 | 45.22 (-0.04) | 23.33 (0.0) | 1.01 (-0.01) | -95 | 8.5 | 14 | 1.25 | -29 | 2.6 | 1117 | 86.4 | 88.0 | 88.8 | 86.4 |
| 2024-09-09 | 45.26 (-0.02) | 23.33 (+0.1) | 1.02 (-0.02) | -162 | 8.67 | 431 | 23.07 | -93 | 4.98 | 1868 | 87.9 | 86.5 | 88.9 | 85.6 |
| 2024-09-06 | 45.28 (-0.1) | 23.23 (+0.1) | 1.04 (-0.01) | -505 | 29.12 | 466 | 26.87 | -62 | 3.58 | 1734 | 87.5 | 88.8 | 88.8 | 86.8 |
| 2024-09-05 | 45.38 (-0.14) | 23.13 (+0.08) | 1.05 (+0.01) | -620 | 27.07 | 363 | 15.85 | 37 | 1.62 | 2290 | 87.4 | 89.4 | 90.7 | 87.2 |
| 2024-09-04 | 45.52 (-0.01) | 23.05 (+0.15) | 1.04 (-0.04) | -259 | 9.65 | 724 | 26.98 | -175 | 6.52 | 2683 | 89.4 | 87.2 | 90.8 | 86.6 |
| 2024-09-03 | 45.53 (-0.11) | 22.9 (+0.16) | 1.08 (+0.05) | -521 | 22.43 | 688 | 29.62 | 220 | 9.47 | 2323 | 90.8 | 91.2 | 91.9 | 90.4 |
| 2024-09-02 | 45.64 (+0.03) | 22.74 (+0.03) | 1.03 (0.0) | 176 | 19.84 | 192 | 21.65 | -2 | 0.23 | 887 | 91.1 | 89.9 | 91.1 | 89.7 |
| 2024-08-30 | 45.61 (-0.09) | 22.71 (+0.02) | 1.03 (+0.02) | -423 | 18.97 | 74 | 3.32 | 110 | 4.93 | 2230 | 89.7 | 91.0 | 91.1 | 89.7 |
| 2024-08-29 | 45.7 (-0.05) | 22.69 (+0.1) | 1.01 (+0.08) | -245 | 16.73 | 452 | 30.87 | 354 | 24.18 | 1464 | 90.8 | 88.0 | 91.0 | 87.9 |
| 2024-08-28 | 45.75 (-0.04) | 22.59 (-0.04) | 0.93 (+0.08) | -120 | 5.46 | -178 | 8.1 | 363 | 16.52 | 2198 | 88.9 | 90.0 | 91.4 | 88.9 |
| 2024-08-27 | 45.79 (-0.05) | 22.63 (+0.03) | 0.85 (+0.05) | -9 | 0.52 | 105 | 6.07 | 246 | 14.22 | 1730 | 89.8 | 88.2 | 89.8 | 87.5 |
| 2024-08-26 | 45.84 (+0.12) | 22.6 (+0.04) | 0.8 (0.0) | 507 | 29.88 | 206 | 12.14 | -14 | 0.82 | 1697 | 88.2 | 87.1 | 89.0 | 86.8 |
| 2024-08-23 | 45.72 (-0.17) | 22.56 (+0.11) | 0.8 (+0.01) | -728 | 43.05 | 501 | 29.63 | 55 | 3.25 | 1691 | 86.5 | 86.5 | 86.7 | 85.2 |
| 2024-08-22 | 45.89 (-0.14) | 22.45 (+0.12) | 0.79 (-0.01) | -488 | 41.01 | 592 | 49.75 | -28 | 2.35 | 1190 | 87.1 | 86.3 | 87.3 | 86.3 |
| 2024-08-21 | 46.03 (-0.13) | 22.33 (+0.13) | 0.8 (0.0) | -567 | 34.59 | 581 | 35.45 | 10 | 0.61 | 1639 | 86.5 | 87.0 | 87.4 | 86.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 46.16 (-0.01) | 22.2 (0.0) | 0.8 (-0.01) | -17 | 2.09 | 28 | 3.44 | -50 | 6.15 | 813 | 86.2 | 86.1 | 86.9 | 86.0 |
| 2024-08-19 | 46.17 (+0.12) | 22.2 (-0.06) | 0.81 (+0.02) | 640 | 44.41 | -317 | 22.0 | 58 | 4.02 | 1441 | 86.1 | 85.6 | 87.1 | 85.6 |
| 2024-08-16 | 46.05 (+0.25) | 22.26 (-0.07) | 0.79 (0.0) | 682 | 30.68 | -319 | 14.35 | 0 | 0.0 | 2223 | 85.5 | 85.6 | 86.4 | 85.4 |
| 2024-08-15 | 45.8 (+0.01) | 22.33 (-0.04) | 0.79 (-0.01) | 14 | 1.23 | -155 | 13.62 | -25 | 2.2 | 1138 | 84.6 | 86.0 | 86.1 | 84.5 |
| 2024-08-14 | 45.79 (+0.02) | 22.37 (+0.03) | 0.8 (0.0) | 169 | 16.7 | 113 | 11.17 | -19 | 1.88 | 1012 | 85.9 | 86.0 | 86.0 | 84.8 |
| 2024-08-13 | 45.77 (+0.01) | 22.34 (+0.02) | 0.8 (-0.01) | 7 | 0.54 | 81 | 6.29 | -12 | 0.93 | 1287 | 84.8 | 85.0 | 85.8 | 84.7 |
| 2024-08-12 | 45.76 (-0.08) | 22.32 (+0.03) | 0.81 (+0.01) | -505 | 50.8 | 160 | 16.1 | 9 | 0.91 | 994 | 85.0 | 85.3 | 86.3 | 84.4 |
| 2024-08-09 | 45.84 (+0.09) | 22.29 (0.0) | 0.8 (0.0) | 530 | 40.93 | -8 | 0.62 | 13 | 1.0 | 1295 | 85.5 | 83.5 | 86.4 | 83.5 |
| 2024-08-08 | 45.75 (+0.03) | 22.29 (+0.03) | 0.8 (-0.02) | 95 | 5.24 | 134 | 7.4 | -71 | 3.92 | 1812 | 83.0 | 82.1 | 83.9 | 81.5 |
| 2024-08-07 | 45.72 (-0.01) | 22.26 (+0.05) | 0.82 (0.0) | -542 | 16.48 | 239 | 7.27 | -13 | 0.4 | 3288 | 83.0 | 80.8 | 84.4 | 80.8 |
| 2024-08-06 | 45.73 (-0.53) | 22.21 (+0.55) | 0.82 (-0.13) | -2624 | 36.22 | 2554 | 35.26 | -605 | 8.35 | 7244 | 82.0 | 84.9 | 85.1 | 78.6 |
| 2024-08-05 | 46.26 (-0.26) | 21.66 (+0.73) | 0.95 (-0.37) | -1185 | 15.88 | 3370 | 45.15 | -1704 | 22.83 | 7464 | 84.0 | 87.5 | 87.7 | 81.1 |
| 2024-08-02 | 46.52 (-0.16) | 20.93 (+0.37) | 1.32 (0.0) | -1132 | 26.99 | 1733 | 41.32 | 8 | 0.19 | 4194 | 90.1 | 89.0 | 90.8 | 88.5 |
| 2024-08-01 | 46.68 (-0.52) | 20.56 (+0.12) | 1.32 (+0.01) | -2384 | 60.16 | 549 | 13.85 | 12 | 0.3 | 3963 | 90.1 | 92.7 | 93.0 | 89.5 |
| 2024-07-31 | 47.2 (-0.33) | 20.44 (+0.56) | 1.31 (0.0) | -1550 | 16.98 | 2564 | 28.08 | 24 | 0.26 | 9131 | 91.5 | 88.5 | 93.1 | 88.3 |
| 2024-07-30 | 47.53 (-0.65) | 19.88 (+0.3) | 1.31 (+0.02) | -1600 | 21.29 | 1405 | 18.7 | 68 | 0.9 | 7514 | 90.3 | 93.5 | 94.8 | 87.1 |
| 2024-07-29 | 48.18 (+0.09) | 19.58 (+0.17) | 1.29 (-0.08) | 759 | 18.6 | 791 | 19.39 | -354 | 8.68 | 4080 | 89.3 | 91.9 | 92.6 | 89.2 |
| 2024-07-26 | 48.09 (+0.45) | 19.41 (+0.27) | 1.37 (-0.02) | 2129 | 23.46 | 1250 | 13.78 | -101 | 1.11 | 9074 | 91.0 | 91.5 | 91.9 | 88.3 |
| 2024-07-23 | 47.64 (-0.01) | 19.14 (+0.11) | 1.39 (+0.03) | 374 | 14.16 | 507 | 19.19 | 126 | 4.77 | 2642 | 92.9 | 89.4 | 93.1 | 89.4 |
| 2024-07-22 | 47.65 (+0.21) | 19.03 (-0.1) | 1.36 (-0.01) | 964 | 21.62 | -646 | 14.49 | -5 | 0.11 | 4458 | 88.7 | 90.2 | 90.4 | 87.6 |
| 2024-07-19 | 47.44 (+0.36) | 19.13 (-0.31) | 1.37 (0.0) | 1524 | 39.39 | -1407 | 36.37 | -33 | 0.85 | 3869 | 90.0 | 91.2 | 91.9 | 89.5 |
| 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 | |||
| 2024-07-18 | 47.08 (+0.07) | 19.44 (-0.17) | 1.37 (-0.08) | 321 | 4.85 | -780 | 11.79 | -372 | 5.62 | 6616 | 91.2 | 92.5 | 92.5 | 90.4 |
| 2024-07-17 | 47.01 (+0.75) | 19.61 (-0.36) | 1.45 (+0.05) | 3484 | 56.2 | -1702 | 27.46 | 231 | 3.73 | 6199 | 92.9 | 91.0 | 93.7 | 90.7 |
| 2024-07-16 | 46.26 (+0.39) | 19.97 (-0.37) | 1.4 (0.0) | 1415 | 38.57 | -1708 | 46.55 | 14 | 0.38 | 3669 | 90.5 | 90.5 | 91.3 | 89.6 |
| 2024-07-15 | 45.87 (-0.22) | 20.34 (+0.17) | 1.4 (-0.01) | -1049 | 37.76 | 766 | 27.57 | -30 | 1.08 | 2778 | 90.5 | 90.3 | 90.5 | 88.7 |
| 2024-07-12 | 46.09 (-0.14) | 20.17 (+0.23) | 1.41 (-0.01) | -736 | 23.83 | 1103 | 35.72 | -39 | 1.26 | 3088 | 90.1 | 89.5 | 90.6 | 88.4 |
| 2024-07-11 | 46.23 (+0.22) | 19.94 (-0.01) | 1.42 (+0.03) | 714 | 24.92 | -68 | 2.37 | 101 | 3.53 | 2865 | 89.7 | 89.2 | 90.7 | 89.2 |
| 2024-07-10 | 46.01 (-0.04) | 19.95 (0.0) | 1.39 (-0.01) | -191 | 10.59 | -13 | 0.72 | -28 | 1.55 | 1803 | 89.2 | 89.8 | 89.8 | 88.4 |
| 2024-07-09 | 46.05 (-0.15) | 19.95 (+0.19) | 1.4 (+0.03) | -653 | 12.87 | 927 | 18.27 | 155 | 3.05 | 5075 | 89.4 | 90.0 | 90.9 | 88.0 |
| 2024-07-08 | 46.2 (-0.06) | 19.76 (+0.04) | 1.37 (-0.01) | -293 | 14.25 | 147 | 7.15 | -82 | 3.99 | 2056 | 88.7 | 90.0 | 90.0 | 88.0 |
| 2024-07-05 | 46.26 (-0.18) | 19.72 (-0.02) | 1.38 (-0.03) | -157 | 3.93 | -47 | 1.18 | -106 | 2.65 | 3999 | 90.0 | 90.6 | 91.9 | 89.8 |
| 2024-07-04 | 46.44 (+0.51) | 19.74 (-0.15) | 1.41 (-0.02) | 2345 | 33.99 | -739 | 10.71 | -118 | 1.71 | 6900 | 89.8 | 87.6 | 90.1 | 86.7 |
| 2024-07-03 | 45.93 (+1.88) | 19.89 (-3.53) | 1.43 (-0.02) | 9799 | 47.96 | -16332 | 79.93 | -64 | 0.31 | 20432 | 85.9 | 93.3 | 93.5 | 85.7 |
| 2024-07-02 | 44.05 (+0.51) | 23.42 (-0.52) | 1.45 (+0.01) | 2349 | 52.92 | -2407 | 54.22 | 11 | 0.25 | 4439 | 92.9 | 92.4 | 94.2 | 91.6 |
| 2024-07-01 | 43.54 (+0.39) | 23.94 (-0.63) | 1.44 (-0.01) | 1817 | 34.0 | -2901 | 54.29 | -24 | 0.45 | 5344 | 92.3 | 94.1 | 94.1 | 91.1 |
| 2024-06-28 | 43.15 (+0.47) | 24.57 (-0.66) | 1.45 (-0.03) | 2179 | 32.13 | -3074 | 45.33 | -162 | 2.39 | 6781 | 94.2 | 95.1 | 95.5 | 93.3 |
| 2024-06-27 | 42.68 (+0.2) | 25.23 (-0.24) | 1.48 (-0.01) | 730 | 22.72 | -1098 | 34.17 | -21 | 0.65 | 3213 | 95.2 | 95.7 | 96.5 | 94.9 |
| 2024-06-26 | 42.48 (+0.25) | 25.47 (+0.03) | 1.49 (0.0) | 1209 | 38.28 | 133 | 4.21 | -22 | 0.7 | 3158 | 96.0 | 96.3 | 97.6 | 95.6 |
| 2024-06-25 | 42.23 (+0.01) | 25.44 (+0.05) | 1.49 (-0.03) | -166 | 6.42 | 244 | 9.44 | -117 | 4.53 | 2584 | 95.9 | 96.7 | 96.7 | 95.2 |
| 2024-06-24 | 42.22 (+0.08) | 25.39 (+0.03) | 1.52 (0.0) | 363 | 9.33 | 133 | 3.42 | 9 | 0.23 | 3892 | 96.1 | 96.0 | 97.0 | 95.1 |
| 2024-06-21 | 42.14 (+0.7) | 25.36 (-0.12) | 1.52 (-0.06) | 3287 | 42.98 | -548 | 7.17 | -281 | 3.67 | 7647 | 96.0 | 95.4 | 96.4 | 94.6 |
| 2024-06-20 | 41.44 (+0.4) | 25.48 (-0.56) | 1.58 (-0.2) | 1847 | 11.07 | -2621 | 15.71 | -938 | 5.62 | 16686 | 95.4 | 102.0 | 105.0 | 95.4 |
| 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 | |||
| 2024-06-19 | 41.04 (-0.07) | 26.04 (-0.07) | 1.78 (-0.15) | -324 | 5.12 | -304 | 4.8 | -709 | 11.19 | 6334 | 110.0 | 112.5 | 115.5 | 110.0 |
| 2024-06-18 | 41.11 (-0.59) | 26.11 (+0.35) | 1.93 (+0.01) | -2751 | 44.11 | 1587 | 25.45 | 55 | 0.88 | 6236 | 114.0 | 113.0 | 115.0 | 110.0 |
| 2024-06-17 | 41.7 (-0.14) | 25.76 (+0.25) | 1.92 (+0.01) | -461 | 13.75 | 1177 | 35.11 | 30 | 0.89 | 3352 | 112.5 | 110.0 | 113.0 | 109.5 |
| 2024-06-14 | 41.84 (-0.11) | 25.51 (+0.01) | 1.91 (-0.03) | -449 | 12.56 | 58 | 1.62 | -129 | 3.61 | 3575 | 110.0 | 110.0 | 111.5 | 107.5 |
| 2024-06-13 | 41.95 (+0.15) | 25.5 (-0.31) | 1.94 (-0.03) | 1026 | 15.7 | -1438 | 22.01 | -127 | 1.94 | 6534 | 110.5 | 110.0 | 114.5 | 109.0 |
| 2024-06-12 | 41.8 (+0.2) | 25.81 (-0.24) | 1.97 (+0.01) | 1375 | 25.16 | -1116 | 20.42 | 28 | 0.51 | 5466 | 110.0 | 107.5 | 112.0 | 105.0 |
| 2024-06-11 | 41.6 (+0.01) | 26.05 (-0.1) | 1.96 (+0.03) | -20 | 0.26 | -467 | 5.98 | 167 | 2.14 | 7810 | 107.5 | 108.0 | 109.5 | 107.0 |
| 2024-06-07 | 41.59 (+0.09) | 26.15 (-0.16) | 1.93 (-0.02) | 814 | 15.89 | -738 | 14.4 | -103 | 2.01 | 5124 | 107.5 | 108.0 | 111.0 | 107.5 |
| 2024-06-06 | 41.5 (+0.13) | 26.31 (-0.02) | 1.95 (-0.02) | 564 | 7.78 | -83 | 1.15 | -103 | 1.42 | 7245 | 108.0 | 108.0 | 111.0 | 107.0 |
| 2024-06-05 | 41.37 (+0.07) | 26.33 (-0.03) | 1.97 (+0.04) | 560 | 5.57 | -149 | 1.48 | 212 | 2.11 | 10046 | 110.0 | 109.0 | 112.0 | 107.5 |
| 2024-06-04 | 41.3 (+0.21) | 26.36 (+0.19) | 1.93 (-0.01) | 1005 | 12.26 | 910 | 11.1 | -50 | 0.61 | 8197 | 107.0 | 104.0 | 108.0 | 102.5 |
| 2024-06-03 | 41.09 (+0.19) | 26.17 (-0.11) | 1.94 (+0.04) | 838 | 12.39 | -541 | 8.0 | 162 | 2.4 | 6764 | 104.0 | 102.0 | 104.5 | 98.0 |
| 2024-05-31 | 40.9 (+0.04) | 26.28 (+0.12) | 1.9 (+0.08) | 291 | 2.4 | 557 | 4.6 | 364 | 3.01 | 12106 | 101.0 | 101.5 | 106.0 | 100.0 |
| 2024-05-30 | 40.86 (+0.12) | 26.16 (+0.08) | 1.82 (+0.06) | 562 | 8.77 | 380 | 5.93 | 288 | 4.49 | 6409 | 99.3 | 97.5 | 99.6 | 95.9 |
| 2024-05-29 | 40.74 (+0.09) | 26.08 (+0.02) | 1.76 (0.0) | 381 | 18.29 | 101 | 4.85 | -11 | 0.53 | 2083 | 96.8 | 97.1 | 97.2 | 96.2 |
| 2024-05-28 | 40.65 (+0.1) | 26.06 (-0.01) | 1.76 (+0.01) | 512 | 20.44 | -77 | 3.07 | 82 | 3.27 | 2505 | 96.6 | 97.0 | 97.3 | 95.3 |
| 2024-05-27 | 40.55 (0.0) | 26.07 (+0.03) | 1.75 (+0.01) | 18 | 1.15 | 137 | 8.76 | 37 | 2.37 | 1564 | 95.4 | 96.0 | 96.8 | 95.3 |
| 2024-05-24 | 40.55 (+0.24) | 26.04 (-0.09) | 1.74 (-0.01) | 1171 | 46.36 | -414 | 16.39 | -36 | 1.43 | 2526 | 94.9 | 93.8 | 95.5 | 92.9 |
| 2024-05-23 | 40.31 (+1.15) | 26.13 (-1.05) | 1.75 (-0.03) | 5151 | 71.88 | -4864 | 67.88 | -148 | 2.07 | 7166 | 93.9 | 95.5 | 95.9 | 93.7 |
| 2024-05-22 | 39.16 (+1.04) | 27.18 (-0.76) | 1.78 (+0.07) | 4793 | 63.58 | -3484 | 46.21 | 302 | 4.01 | 7539 | 96.4 | 94.0 | 97.4 | 94.0 |
| 2024-05-21 | 38.12 (+1.0) | 27.94 (-0.98) | 1.71 (-0.01) | 4677 | 67.34 | -4539 | 65.36 | -37 | 0.53 | 6945 | 93.7 | 93.5 | 95.7 | 93.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 37.12 (+0.72) | 28.92 (-0.57) | 1.72 (+0.02) | 3442 | 52.53 | -2659 | 40.58 | 100 | 1.53 | 6553 | 93.5 | 92.5 | 95.9 | 92.4 |
| 2024-05-17 | 36.4 (+0.43) | 29.49 (-0.53) | 1.7 (+0.04) | 1902 | 36.77 | -2451 | 47.38 | 172 | 3.32 | 5173 | 92.5 | 95.2 | 95.2 | 92.5 |
| 2024-05-16 | 35.97 (+0.38) | 30.02 (-0.14) | 1.66 (+0.01) | 1796 | 44.03 | -638 | 15.64 | 39 | 0.96 | 4079 | 95.2 | 93.6 | 95.2 | 93.4 |
| 2024-05-15 | 35.59 (-0.04) | 30.16 (+0.02) | 1.65 (-0.01) | -395 | 13.08 | 75 | 2.48 | -38 | 1.26 | 3021 | 93.6 | 94.6 | 95.0 | 93.0 |
| 2024-05-14 | 35.63 (-0.02) | 30.14 (-0.12) | 1.66 (+0.07) | 269 | 8.82 | -532 | 17.44 | 339 | 11.11 | 3050 | 95.9 | 95.3 | 95.9 | 93.8 |
| 2024-05-13 | 35.65 (+0.08) | 30.26 (+0.07) | 1.59 (+0.01) | 273 | 9.16 | 322 | 10.8 | 23 | 0.77 | 2981 | 95.3 | 96.0 | 96.2 | 93.8 |
| 2024-05-10 | 35.57 (-0.01) | 30.19 (+0.12) | 1.58 (-0.03) | -213 | 5.03 | 557 | 13.15 | -136 | 3.21 | 4235 | 94.9 | 96.4 | 96.4 | 93.5 |
| 2024-05-09 | 35.58 (-0.22) | 30.07 (+0.07) | 1.61 (-0.06) | -649 | 13.54 | 312 | 6.51 | -252 | 5.26 | 4794 | 96.0 | 99.0 | 99.0 | 96.0 |
| 2024-05-08 | 35.8 (+0.19) | 30.0 (+0.13) | 1.67 (+0.09) | 913 | 12.47 | 595 | 8.13 | 425 | 5.8 | 7323 | 99.2 | 96.6 | 99.8 | 95.8 |
| 2024-05-07 | 35.61 (-0.01) | 29.87 (+0.16) | 1.58 (-0.02) | -14 | 0.3 | 730 | 15.72 | -114 | 2.45 | 4644 | 96.2 | 96.0 | 96.2 | 93.7 |
| 2024-05-06 | 35.62 (-0.4) | 29.71 (+0.27) | 1.6 (-0.03) | -1898 | 34.33 | 1266 | 22.9 | -126 | 2.28 | 5529 | 96.2 | 97.0 | 97.4 | 95.0 |
| 2024-05-03 | 36.02 (+0.08) | 29.44 (+0.26) | 1.63 (+0.03) | 203 | 2.33 | 1169 | 13.42 | 127 | 1.46 | 8710 | 96.4 | 95.6 | 97.9 | 93.5 |
| 2024-05-02 | 35.94 (-0.05) | 29.18 (+0.17) | 1.6 (-0.02) | -207 | 1.74 | 847 | 7.11 | -79 | 0.66 | 11905 | 94.6 | 96.0 | 98.0 | 93.9 |
| 2024-04-30 | 35.99 (+0.71) | 29.01 (-0.07) | 1.62 (+0.07) | 3392 | 15.83 | -360 | 1.68 | 307 | 1.43 | 21423 | 97.0 | 92.1 | 98.0 | 92.1 |
| 2024-04-29 | 35.28 (+0.35) | 29.08 (+0.04) | 1.55 (0.0) | 1593 | 50.2 | 185 | 5.83 | 19 | 0.6 | 3173 | 89.1 | 87.8 | 89.1 | 87.3 |
| 2024-04-26 | 34.93 (+0.08) | 29.04 (+0.05) | 1.55 (0.0) | 376 | 14.12 | 260 | 9.76 | 5 | 0.19 | 2663 | 87.4 | 86.2 | 87.4 | 85.5 |
| 2024-04-25 | 34.85 (-0.16) | 28.99 (+0.03) | 1.55 (0.0) | -708 | 28.54 | 129 | 5.2 | -4 | 0.16 | 2481 | 85.5 | 87.6 | 88.2 | 85.1 |
| 2024-04-24 | 35.01 (-0.62) | 28.96 (+0.44) | 1.55 (+0.01) | -2962 | 45.3 | 2006 | 30.68 | 34 | 0.52 | 6538 | 87.7 | 89.4 | 89.4 | 87.2 |
| 2024-04-23 | 35.63 (-0.15) | 28.52 (+0.43) | 1.54 (+0.05) | -1121 | 22.15 | 2049 | 40.49 | 232 | 4.58 | 5061 | 88.0 | 86.0 | 88.0 | 86.0 |
| 2024-04-22 | 35.78 (-0.5) | 28.09 (+1.74) | 1.49 (-0.01) | -2499 | 54.2 | 2807 | 60.88 | -39 | 0.85 | 4611 | 85.8 | 86.0 | 86.5 | 84.6 |
| 2024-04-19 | 36.28 (-0.54) | 26.35 (+0.66) | 1.5 (-0.01) | -2464 | 39.41 | 3031 | 48.48 | -39 | 0.62 | 6252 | 85.4 | 86.0 | 87.4 | 83.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 36.82 (-0.15) | 25.69 (+0.47) | 1.51 (+0.01) | -802 | 15.46 | 2202 | 42.45 | 47 | 0.91 | 5187 | 87.0 | 85.0 | 87.4 | 83.1 |
| 2024-04-17 | 36.97 (-0.06) | 25.22 (-0.06) | 1.5 (-0.01) | 18 | 0.58 | -278 | 8.91 | -62 | 1.99 | 3120 | 85.3 | 85.1 | 85.7 | 84.4 |
| 2024-04-16 | 37.03 (-0.05) | 25.28 (+0.09) | 1.51 (0.0) | -304 | 5.86 | 397 | 7.65 | -2 | 0.04 | 5191 | 84.7 | 85.3 | 85.4 | 83.9 |
| 2024-04-15 | 37.08 (-0.01) | 25.19 (+0.05) | 1.51 (-0.01) | -33 | 0.67 | 269 | 5.48 | -55 | 1.12 | 4909 | 85.3 | 84.1 | 86.0 | 83.8 |
| 2024-04-12 | 37.09 (-0.34) | 25.14 (-0.03) | 1.52 (-0.02) | -1681 | 44.97 | -156 | 4.17 | -90 | 2.41 | 3738 | 85.0 | 86.8 | 86.8 | 85.0 |
| 2024-04-11 | 37.43 (-0.06) | 25.17 (+0.08) | 1.54 (+0.01) | -347 | 8.48 | 361 | 8.82 | 28 | 0.68 | 4091 | 86.8 | 84.8 | 86.8 | 83.9 |
| 2024-04-10 | 37.49 (0.0) | 25.09 (0.0) | 1.53 (+0.02) | 413 | 12.13 | 20 | 0.59 | 103 | 3.02 | 3406 | 84.7 | 83.5 | 84.9 | 83.4 |
| 2024-04-09 | 37.49 (-0.09) | 25.09 (+0.02) | 1.51 (-0.02) | -66 | 2.12 | 80 | 2.57 | -93 | 2.99 | 3108 | 83.3 | 82.3 | 83.6 | 82.3 |
| 2024-04-08 | 37.58 (-0.22) | 25.07 (+0.07) | 1.53 (-0.01) | -1038 | 30.37 | 309 | 9.04 | -39 | 1.14 | 3418 | 82.5 | 82.5 | 83.0 | 82.0 |
| 2024-04-03 | 37.8 (+0.19) | 25.0 (+0.04) | 1.54 (0.0) | 876 | 20.98 | 180 | 4.31 | 3 | 0.07 | 4176 | 83.0 | 82.2 | 83.5 | 81.5 |
| 2024-04-02 | 37.61 (-0.06) | 24.96 (+0.02) | 1.54 (0.0) | -551 | 16.48 | 122 | 3.65 | -5 | 0.15 | 3343 | 82.7 | 82.9 | 83.9 | 82.3 |
| 2024-04-01 | 37.67 (+0.42) | 24.94 (-0.04) | 1.54 (-0.09) | 1911 | 36.46 | -201 | 3.84 | -392 | 7.48 | 5241 | 82.7 | 84.3 | 84.5 | 82.7 |
| 2024-03-29 | 37.25 (-1.01) | 24.98 (+1.48) | 1.63 (-0.16) | -5157 | 31.43 | 6863 | 41.83 | -739 | 4.5 | 16407 | 83.7 | 86.2 | 86.3 | 82.7 |
| 2024-03-28 | 38.26 (-0.71) | 23.5 (+1.33) | 1.79 (+0.07) | -3412 | 20.45 | 6135 | 36.77 | 287 | 1.72 | 16685 | 85.8 | 86.2 | 88.4 | 85.0 |
| 2024-03-27 | 38.97 (-10.45) | 22.17 (+0.43) | 1.72 (+0.06) | -2918 | 30.62 | 2025 | 21.25 | 304 | 3.19 | 9530 | 85.2 | 82.7 | 86.2 | 81.7 |
| 2024-03-26 | 49.42 (+0.09) | 21.74 (+0.05) | 1.66 (-0.01) | 322 | 5.45 | 223 | 3.77 | -71 | 1.2 | 5909 | 82.1 | 82.4 | 83.8 | 80.4 |
| 2024-03-25 | 49.33 (+9.83) | 21.69 (-0.02) | 1.67 (-0.01) | 376 | 5.52 | -113 | 1.66 | -19 | 0.28 | 6808 | 82.8 | 84.3 | 84.7 | 81.9 |
| 2024-03-22 | 39.5 (+0.09) | 21.71 (-0.11) | 1.68 (-0.09) | 551 | 7.5 | -484 | 6.58 | -416 | 5.66 | 7351 | 84.5 | 86.6 | 86.6 | 83.8 |
| 2024-03-21 | 39.41 (-0.07) | 21.82 (+0.42) | 1.77 (+0.01) | -329 | 3.21 | 1929 | 18.81 | 19 | 0.19 | 10256 | 86.7 | 85.5 | 86.7 | 84.5 |
| 2024-03-20 | 39.48 (-0.14) | 21.4 (+0.49) | 1.76 (-0.06) | -654 | 4.33 | 2261 | 14.98 | -280 | 1.86 | 15090 | 85.5 | 87.8 | 90.5 | 85.4 |
| 2024-03-19 | 39.62 (+0.03) | 20.91 (+0.37) | 1.82 (+0.12) | 134 | 1.06 | 1698 | 13.39 | 556 | 4.39 | 12678 | 85.0 | 81.2 | 86.2 | 81.0 |
| 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 | |||
| 2024-03-18 | 39.59 (+0.1) | 20.54 (+0.09) | 1.7 (0.0) | 72 | 1.31 | 440 | 7.98 | 22 | 0.4 | 5512 | 80.2 | 79.7 | 81.4 | 79.3 |
| 2024-03-15 | 39.49 (+0.2) | 20.45 (-0.12) | 1.7 (+0.01) | 1015 | 22.05 | -550 | 11.95 | 39 | 0.85 | 4604 | 78.7 | 79.0 | 79.9 | 78.5 |
| 2024-03-14 | 39.29 (+0.17) | 20.57 (+0.09) | 1.69 (-0.07) | 773 | 11.5 | 424 | 6.31 | -303 | 4.51 | 6721 | 79.5 | 79.8 | 80.3 | 77.3 |
| 2024-03-13 | 39.12 (+0.28) | 20.48 (+0.04) | 1.76 (+0.17) | 1251 | 15.0 | 173 | 2.07 | 742 | 8.9 | 8340 | 78.7 | 78.2 | 80.5 | 77.8 |
| 2024-03-12 | 38.84 (+0.21) | 20.44 (+0.02) | 1.59 (+0.11) | 970 | 19.19 | 95 | 1.88 | 518 | 10.25 | 5055 | 77.5 | 74.9 | 77.5 | 74.9 |
| 2024-03-11 | 38.63 (+0.06) | 20.42 (-0.08) | 1.48 (0.0) | 357 | 12.32 | -349 | 12.05 | 11 | 0.38 | 2897 | 74.6 | 73.3 | 75.0 | 73.3 |
| 2024-03-08 | 38.57 (+0.25) | 20.5 (-0.07) | 1.48 (-0.02) | 1110 | 11.38 | -342 | 3.51 | -93 | 0.95 | 9757 | 73.3 | 75.8 | 75.8 | 72.7 |
| 2024-03-07 | 38.32 (+0.12) | 20.57 (-0.02) | 1.5 (-0.02) | 536 | 12.24 | -91 | 2.08 | -78 | 1.78 | 4379 | 75.8 | 77.0 | 77.0 | 75.3 |
| 2024-03-06 | 38.2 (-0.08) | 20.59 (+0.3) | 1.52 (+0.02) | -383 | 7.39 | 1383 | 26.69 | 92 | 1.78 | 5182 | 76.9 | 75.7 | 77.1 | 75.3 |
| 2024-03-05 | 38.28 (-0.15) | 20.29 (+0.42) | 1.5 (-0.01) | -666 | 12.0 | 1963 | 35.38 | -41 | 0.74 | 5548 | 76.8 | 76.4 | 76.8 | 74.8 |
| 2024-03-04 | 38.43 (+0.13) | 19.87 (+0.44) | 1.51 (+0.05) | 729 | 9.42 | 2022 | 26.12 | 199 | 2.57 | 7740 | 75.7 | 73.7 | 76.3 | 73.3 |
| 2024-03-01 | 38.3 (+0.25) | 19.43 (-0.01) | 1.46 (0.0) | 1436 | 30.2 | -48 | 1.01 | 24 | 0.5 | 4755 | 73.1 | 72.9 | 73.8 | 72.7 |
| 2024-02-29 | 38.05 (+0.25) | 19.44 (-0.02) | 1.46 (+0.03) | 1262 | 29.4 | -89 | 2.07 | 130 | 3.03 | 4292 | 72.8 | 71.9 | 73.0 | 71.5 |
| 2024-02-27 | 37.8 (0.0) | 19.46 (0.0) | 1.43 (+0.01) | 70 | 1.6 | -25 | 0.57 | 69 | 1.57 | 4386 | 72.0 | 72.0 | 73.0 | 71.0 |
| 2024-02-26 | 37.8 (-0.15) | 19.46 (+0.05) | 1.42 (+0.01) | -661 | 18.62 | 243 | 6.85 | 15 | 0.42 | 3550 | 72.0 | 72.7 | 72.7 | 71.4 |
| 2024-02-23 | 37.95 (+0.62) | 19.41 (+0.03) | 1.41 (-0.06) | 2891 | 44.12 | 153 | 2.33 | -246 | 3.75 | 6553 | 72.4 | 72.2 | 72.6 | 71.3 |
| 2024-02-22 | 37.33 (+0.91) | 19.38 (+0.06) | 1.47 (+0.09) | 4292 | 40.7 | 271 | 2.57 | 382 | 3.62 | 10545 | 71.2 | 69.3 | 72.5 | 69.3 |
| 2024-02-21 | 36.42 (-0.13) | 19.32 (0.0) | 1.38 (+0.03) | -465 | 10.84 | -2 | 0.05 | 137 | 3.19 | 4288 | 68.9 | 69.6 | 70.4 | 68.8 |
| 2024-02-20 | 36.55 (-0.01) | 19.32 (-0.01) | 1.35 (-0.02) | 108 | 5.6 | -16 | 0.83 | -55 | 2.85 | 1927 | 68.9 | 69.4 | 69.4 | 68.5 |
| 2024-02-19 | 36.56 (+0.13) | 19.33 (+0.04) | 1.37 (+0.02) | 620 | 13.12 | 163 | 3.45 | 61 | 1.29 | 4725 | 69.1 | 68.4 | 69.7 | 68.3 |
| 2024-02-16 | 36.43 (-0.02) | 19.29 (+0.02) | 1.35 (-0.01) | 27 | 0.91 | 69 | 2.31 | -45 | 1.51 | 2981 | 68.3 | 69.0 | 69.1 | 68.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 36.45 (+0.38) | 19.27 (+0.1) | 1.36 (+0.06) | 1774 | 27.06 | 483 | 7.37 | 266 | 4.06 | 6557 | 68.5 | 67.5 | 68.8 | 67.1 |
| 2024-02-05 | 36.07 (+0.04) | 19.17 (+0.07) | 1.3 (0.0) | 197 | 13.58 | 300 | 20.68 | 2 | 0.14 | 1451 | 66.6 | 66.5 | 66.7 | 66.1 |
| 2024-02-02 | 36.03 (-0.03) | 19.1 (+0.06) | 1.3 (-0.01) | -84 | 7.62 | 312 | 28.29 | -24 | 2.18 | 1103 | 66.5 | 66.7 | 66.7 | 66.1 |
| 2024-02-01 | 36.06 (+0.11) | 19.04 (+0.02) | 1.31 (0.0) | 465 | 20.75 | 80 | 3.57 | -9 | 0.4 | 2241 | 66.5 | 66.0 | 66.5 | 65.2 |
| 2024-01-31 | 35.95 (+0.02) | 19.02 (0.0) | 1.31 (-0.01) | 32 | 3.85 | -4 | 0.48 | -25 | 3.0 | 832 | 65.7 | 65.8 | 66.1 | 65.5 |
| 2024-01-30 | 35.93 (-0.05) | 19.02 (0.0) | 1.32 (0.0) | -295 | 20.08 | -4 | 0.27 | -9 | 0.61 | 1469 | 65.8 | 66.7 | 66.7 | 65.7 |
| 2024-01-29 | 35.98 (+0.04) | 19.02 (+0.18) | 1.32 (0.0) | 94 | 4.09 | 828 | 36.03 | -17 | 0.74 | 2298 | 66.7 | 65.8 | 66.7 | 65.3 |
| 2024-01-26 | 35.94 (-0.02) | 18.84 (+0.03) | 1.32 (0.0) | -126 | 13.76 | 140 | 15.28 | 28 | 3.06 | 916 | 65.8 | 65.6 | 65.8 | 65.4 |
| 2024-01-25 | 35.96 (+0.01) | 18.81 (+0.05) | 1.32 (+0.02) | 182 | 10.1 | 244 | 13.54 | 58 | 3.22 | 1802 | 65.8 | 65.1 | 65.8 | 65.0 |
| 2024-01-24 | 35.95 (-0.07) | 18.76 (+0.05) | 1.3 (-0.01) | -310 | 24.29 | 218 | 17.08 | -14 | 1.1 | 1276 | 65.1 | 65.1 | 65.4 | 64.8 |
| 2024-01-23 | 36.02 (+0.03) | 18.71 (-0.02) | 1.31 (0.0) | 88 | 5.21 | -93 | 5.5 | 4 | 0.24 | 1690 | 65.1 | 64.8 | 65.2 | 64.7 |
| 2024-01-22 | 35.99 (-0.15) | 18.73 (-0.61) | 1.31 (0.0) | -791 | 37.9 | 68 | 3.26 | -14 | 0.67 | 2087 | 64.8 | 65.5 | 65.5 | 64.8 |
| 2024-01-19 | 36.14 (-0.21) | 19.34 (+0.1) | 1.31 (-0.02) | -531 | 34.04 | 445 | 28.53 | -89 | 5.71 | 1560 | 65.2 | 65.0 | 65.4 | 64.8 |
| 2024-01-18 | 36.35 (-0.33) | 19.24 (+0.24) | 1.33 (-0.01) | -1637 | 61.01 | 1144 | 42.64 | -55 | 2.05 | 2683 | 64.8 | 65.3 | 65.5 | 64.2 |
| 2024-01-17 | 36.68 (-0.17) | 19.0 (+0.33) | 1.34 (+0.04) | -1287 | 30.35 | 1502 | 35.42 | 195 | 4.6 | 4240 | 65.3 | 65.6 | 65.9 | 65.2 |
| 2024-01-16 | 36.85 (-0.16) | 18.67 (+0.16) | 1.3 (0.0) | -638 | 33.3 | 753 | 39.3 | -27 | 1.41 | 1916 | 65.9 | 65.4 | 66.0 | 65.2 |
| 2024-01-15 | 37.01 (+0.08) | 18.51 (+0.11) | 1.3 (0.0) | 293 | 16.92 | 518 | 29.91 | 28 | 1.62 | 1732 | 65.8 | 65.3 | 65.8 | 65.0 |
| 2024-01-12 | 36.93 (-0.06) | 18.4 (+0.07) | 1.3 (+0.01) | -280 | 18.78 | 298 | 19.99 | 34 | 2.28 | 1491 | 64.9 | 64.7 | 65.3 | 64.6 |
| 2024-01-11 | 36.99 (-0.16) | 18.33 (+0.06) | 1.29 (0.0) | -752 | 35.51 | 278 | 13.13 | 12 | 0.57 | 2118 | 65.0 | 65.8 | 65.8 | 64.9 |
| 2024-01-10 | 37.15 (-0.13) | 18.27 (+0.24) | 1.29 (0.0) | -628 | 22.62 | 1138 | 40.99 | 5 | 0.18 | 2776 | 65.6 | 65.0 | 65.8 | 64.6 |
| 2024-01-09 | 37.28 (-0.02) | 18.03 (+0.15) | 1.29 (0.0) | -124 | 4.25 | 691 | 23.7 | 4 | 0.14 | 2916 | 64.9 | 65.4 | 66.0 | 64.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 37.3 (-0.43) | 17.88 (+0.25) | 1.29 (0.0) | -2254 | 30.85 | 1127 | 15.42 | -30 | 0.41 | 7307 | 65.5 | 65.7 | 65.7 | 64.2 |
| 2024-01-05 | 37.73 (-0.13) | 17.63 (+0.07) | 1.29 (-0.01) | -637 | 24.15 | 361 | 13.68 | -45 | 1.71 | 2638 | 66.4 | 67.2 | 67.4 | 66.3 |
| 2024-01-04 | 37.86 (-0.48) | 17.56 (+0.43) | 1.3 (+0.01) | -2364 | 44.54 | 1994 | 37.57 | 68 | 1.28 | 5308 | 67.2 | 67.2 | 67.4 | 66.1 |
| 2024-01-03 | 38.34 (+0.08) | 17.13 (+0.25) | 1.29 (+0.01) | 474 | 11.68 | 1135 | 27.98 | 54 | 1.33 | 4057 | 67.2 | 67.2 | 68.0 | 66.6 |
| 2024-01-02 | 38.26 (-0.34) | 16.88 (+0.18) | 1.28 (+0.01) | -1810 | 38.74 | 840 | 17.98 | 46 | 0.98 | 4672 | 67.5 | 68.0 | 68.5 | 67.3 |
| 2023-12-29 | 38.6 (-0.06) | 16.7 (+0.43) | 1.27 (-0.01) | 320 | 6.24 | 2020 | 39.37 | -72 | 1.4 | 5131 | 67.7 | 67.5 | 67.7 | 66.6 |
| 2023-12-28 | 38.66 (+0.06) | 16.27 (+0.26) | 1.28 (0.0) | 501 | 15.42 | 1163 | 35.78 | 27 | 0.83 | 3250 | 67.1 | 66.4 | 67.1 | 66.0 |
| 2023-12-27 | 38.6 (+0.1) | 16.01 (-0.18) | 1.28 (+0.01) | 735 | 14.13 | -820 | 15.76 | 34 | 0.65 | 5202 | 66.4 | 66.3 | 66.4 | 65.5 |
| 2023-12-26 | 38.5 (+0.08) | 16.19 (-0.07) | 1.27 (+0.01) | 512 | 15.19 | -297 | 8.81 | 17 | 0.5 | 3371 | 66.1 | 66.4 | 66.4 | 65.5 |
| 2023-12-25 | 38.42 (+0.21) | 16.26 (-0.04) | 1.26 (0.0) | 913 | 21.11 | -225 | 5.2 | 6 | 0.14 | 4324 | 66.0 | 65.7 | 66.4 | 65.3 |
| 2023-12-22 | 38.21 (-0.37) | 16.3 (-0.02) | 1.26 (-0.01) | -1680 | 26.18 | -66 | 1.03 | -28 | 0.44 | 6416 | 65.7 | 66.4 | 66.6 | 65.2 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 42.79 (+0.08) | 23.29 (-0.12) | 0.74 (0.0) | 305 | 4.34 | -563 | 8.01 | 31 | 0.44 | 7031 | 77.5 | 78.7 | 78.9 | 76.5 |
| 2024-12-13 | 42.71 (0.0) | 23.41 (-0.07) | 0.74 (+0.01) | 61 | 0.94 | -289 | 4.45 | 18 | 0.28 | 6488 | 78.7 | 79.1 | 80.5 | 77.0 |
| 2024-12-06 | 42.71 (-0.05) | 23.48 (-0.21) | 0.73 (-0.01) | -509 | 3.96 | -990 | 7.7 | -48 | 0.37 | 12865 | 78.9 | 80.0 | 83.4 | 78.9 |
| 2024-11-29 | 42.76 (+0.09) | 23.69 (-0.14) | 0.74 (0.0) | 704 | 10.86 | -710 | 10.95 | 14 | 0.22 | 6485 | 78.9 | 80.4 | 82.1 | 78.1 |
| 2024-11-22 | 42.67 (-0.18) | 23.83 (+0.08) | 0.74 (0.0) | -594 | 6.6 | 371 | 4.12 | 1 | 0.01 | 9005 | 79.6 | 81.2 | 81.3 | 77.8 |
| 2024-11-15 | 42.85 (-0.01) | 23.75 (+0.08) | 0.74 (-0.02) | -183 | 2.22 | 355 | 4.3 | -75 | 0.91 | 8261 | 81.0 | 78.3 | 81.5 | 77.5 |
| 2024-11-08 | 42.86 (-0.49) | 23.67 (-0.41) | 0.76 (-0.1) | -1870 | 16.14 | -1933 | 16.68 | -475 | 4.1 | 11589 | 79.0 | 81.0 | 81.1 | 76.5 |
| 2024-11-01 | 43.35 (-0.73) | 24.08 (-0.05) | 0.86 (-0.24) | -3759 | 27.67 | -193 | 1.42 | -1152 | 8.48 | 13584 | 81.1 | 92.0 | 92.5 | 78.0 |
| 2024-10-25 | 44.08 (+0.13) | 24.13 (+0.2) | 1.1 (-0.07) | 517 | 6.78 | 950 | 12.45 | -325 | 4.26 | 7628 | 92.1 | 92.5 | 94.7 | 91.8 |
| 2024-10-18 | 43.95 (-0.16) | 23.93 (+0.12) | 1.17 (+0.04) | -528 | 6.27 | 586 | 6.95 | 190 | 2.25 | 8427 | 92.5 | 89.9 | 93.7 | 88.1 |
| 2024-10-11 | 44.11 (-0.13) | 23.81 (+0.22) | 1.13 (-0.06) | -842 | 9.79 | 980 | 11.4 | -264 | 3.07 | 8598 | 89.6 | 90.9 | 94.0 | 88.0 |
| 2024-10-04 | 44.24 (-1.19) | 23.59 (+1.17) | 1.19 (+0.06) | -5643 | 27.83 | 5452 | 26.89 | 263 | 1.3 | 20278 | 90.2 | 91.0 | 98.4 | 89.7 |
| 2024-09-27 | 45.43 (-0.09) | 22.42 (-0.53) | 1.13 (+0.07) | 1310 | 11.09 | -1715 | 14.51 | 374 | 3.17 | 11816 | 91.9 | 87.0 | 92.0 | 86.5 |
| 2024-09-20 | 45.52 (+0.48) | 22.95 (-0.52) | 1.06 (+0.07) | 2034 | 20.09 | -2418 | 23.88 | 337 | 3.33 | 10124 | 86.7 | 86.3 | 89.8 | 85.8 |
| 2024-09-13 | 45.04 (-0.24) | 23.47 (+0.24) | 0.99 (-0.05) | -1347 | 17.51 | 1113 | 14.47 | -221 | 2.87 | 7692 | 86.7 | 86.5 | 89.0 | 85.5 |
| 2024-09-06 | 45.28 (-0.33) | 23.23 (+0.52) | 1.04 (+0.01) | -1729 | 17.43 | 2433 | 24.53 | 18 | 0.18 | 9919 | 87.5 | 89.9 | 91.9 | 86.6 |
| 2024-08-30 | 45.61 (-0.11) | 22.71 (+0.15) | 1.03 (+0.23) | -290 | 3.11 | 659 | 7.07 | 1059 | 11.36 | 9322 | 89.7 | 87.1 | 91.4 | 86.8 |
| 2024-08-23 | 45.72 (-0.33) | 22.56 (+0.3) | 0.8 (+0.01) | -1160 | 17.12 | 1385 | 20.44 | 45 | 0.66 | 6776 | 86.5 | 85.6 | 87.4 | 85.2 |
| 2024-08-16 | 46.05 (+0.21) | 22.26 (-0.03) | 0.79 (-0.01) | 367 | 5.51 | -120 | 1.8 | -47 | 0.71 | 6655 | 85.5 | 85.3 | 86.4 | 84.4 |
| 2024-08-09 | 45.84 (-0.68) | 22.29 (+1.36) | 0.8 (-0.52) | -3726 | 17.65 | 6289 | 29.8 | -2380 | 11.28 | 21105 | 85.5 | 87.5 | 87.7 | 78.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 46.52 (-1.57) | 20.93 (+1.52) | 1.32 (-0.05) | -5907 | 20.45 | 7042 | 24.38 | -242 | 0.84 | 28884 | 90.1 | 91.9 | 94.8 | 87.1 |
| 2024-07-26 | 48.09 (+0.65) | 19.41 (+0.28) | 1.37 (0.0) | 3467 | 21.43 | 1111 | 6.87 | 20 | 0.12 | 16175 | 91.0 | 90.2 | 93.1 | 87.6 |
| 2024-07-19 | 47.44 (+1.35) | 19.13 (-1.04) | 1.37 (-0.04) | 5695 | 24.62 | -4831 | 20.88 | -190 | 0.82 | 23133 | 90.0 | 90.3 | 93.7 | 88.7 |
| 2024-07-12 | 46.09 (-0.17) | 20.17 (+0.45) | 1.41 (+0.03) | -1159 | 7.78 | 2096 | 14.08 | 107 | 0.72 | 14889 | 90.1 | 90.0 | 90.9 | 88.0 |
| 2024-07-05 | 46.26 (+3.11) | 19.72 (-4.85) | 1.38 (-0.07) | 16153 | 39.29 | -22426 | 54.54 | -301 | 0.73 | 41117 | 90.0 | 94.1 | 94.2 | 85.7 |
| 2024-06-28 | 43.15 (+1.01) | 24.57 (-0.79) | 1.45 (-0.07) | 4315 | 21.98 | -3662 | 18.66 | -313 | 1.59 | 19630 | 94.2 | 96.0 | 97.6 | 93.3 |
| 2024-06-21 | 42.14 (+0.3) | 25.36 (-0.15) | 1.52 (-0.39) | 1598 | 3.97 | -709 | 1.76 | -1843 | 4.58 | 40257 | 96.0 | 110.0 | 115.5 | 94.6 |
| 2024-06-14 | 41.84 (+0.25) | 25.51 (-0.64) | 1.91 (-0.02) | 1932 | 8.26 | -2963 | 12.67 | -61 | 0.26 | 23387 | 110.0 | 108.0 | 114.5 | 105.0 |
| 2024-06-07 | 41.59 (+0.69) | 26.15 (-0.13) | 1.93 (+0.03) | 3781 | 10.12 | -601 | 1.61 | 118 | 0.32 | 37378 | 107.5 | 102.0 | 112.0 | 98.0 |
| 2024-05-31 | 40.9 (+0.35) | 26.28 (+0.24) | 1.9 (+0.16) | 1764 | 7.15 | 1098 | 4.45 | 760 | 3.08 | 24670 | 101.0 | 96.0 | 106.0 | 95.3 |
| 2024-05-24 | 40.55 (+4.15) | 26.04 (-3.45) | 1.74 (+0.04) | 19234 | 62.59 | -15960 | 51.93 | 181 | 0.59 | 30732 | 94.9 | 92.5 | 97.4 | 92.4 |
| 2024-05-17 | 36.4 (+0.83) | 29.49 (-0.7) | 1.7 (+0.12) | 3845 | 21.0 | -3224 | 17.61 | 535 | 2.92 | 18306 | 92.5 | 96.0 | 96.2 | 92.5 |
| 2024-05-10 | 35.57 (-0.45) | 30.19 (+0.75) | 1.58 (-0.05) | -1861 | 7.02 | 3460 | 13.04 | -203 | 0.77 | 26526 | 94.9 | 97.0 | 99.8 | 93.5 |
| 2024-05-03 | 36.02 (+1.09) | 29.44 (+0.4) | 1.63 (+0.08) | 4981 | 11.02 | 1841 | 4.07 | 374 | 0.83 | 45211 | 96.4 | 87.8 | 98.0 | 87.3 |
| 2024-04-26 | 34.93 (-1.35) | 29.04 (+2.69) | 1.55 (+0.05) | -6914 | 32.37 | 7251 | 33.95 | 228 | 1.07 | 21357 | 87.4 | 86.0 | 89.4 | 84.6 |
| 2024-04-19 | 36.28 (-0.81) | 26.35 (+1.21) | 1.5 (-0.02) | -3585 | 14.54 | 5621 | 22.79 | -111 | 0.45 | 24662 | 85.4 | 84.1 | 87.4 | 83.1 |
| 2024-04-12 | 37.09 (-0.71) | 25.14 (+0.14) | 1.52 (-0.02) | -2719 | 15.31 | 614 | 3.46 | -91 | 0.51 | 17762 | 85.0 | 82.5 | 86.8 | 82.0 |
| 2024-04-03 | 37.8 (+0.55) | 25.0 (+0.02) | 1.54 (-0.09) | 2236 | 17.52 | 101 | 0.79 | -394 | 3.09 | 12761 | 83.0 | 84.3 | 84.5 | 81.5 |
| 2024-03-29 | 37.25 (-2.25) | 24.98 (+3.27) | 1.63 (-0.05) | -10789 | 19.5 | 15133 | 27.35 | -238 | 0.43 | 55340 | 83.7 | 84.3 | 88.4 | 80.4 |
| 2024-03-22 | 39.5 (+0.01) | 21.71 (+1.26) | 1.68 (-0.02) | -226 | 0.44 | 5844 | 11.48 | -99 | 0.19 | 50890 | 84.5 | 79.7 | 90.5 | 79.3 |
| 2024-03-15 | 39.49 (+0.92) | 20.45 (-0.05) | 1.7 (+0.22) | 4366 | 15.81 | -207 | 0.75 | 1007 | 3.65 | 27619 | 78.7 | 73.3 | 80.5 | 73.3 |
| 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 | |||
| 2024-03-08 | 38.57 (+0.27) | 20.5 (+1.07) | 1.48 (+0.02) | 1326 | 4.07 | 4935 | 15.13 | 79 | 0.24 | 32608 | 73.3 | 73.7 | 77.1 | 72.7 |
| 2024-03-01 | 38.3 (+0.35) | 19.43 (+0.02) | 1.46 (+0.05) | 2107 | 12.41 | 81 | 0.48 | 238 | 1.4 | 16984 | 73.1 | 72.7 | 73.8 | 71.0 |
| 2024-02-23 | 37.95 (+1.52) | 19.41 (+0.12) | 1.41 (+0.06) | 7446 | 26.55 | 569 | 2.03 | 279 | 0.99 | 28041 | 72.4 | 68.4 | 72.6 | 68.3 |
| 2024-02-16 | 36.43 (+0.36) | 19.29 (+0.12) | 1.35 (+0.05) | 1801 | 18.88 | 552 | 5.79 | 221 | 2.32 | 9539 | 68.3 | 67.5 | 69.1 | 67.1 |
| 2024-02-05 | 36.07 (+0.04) | 19.17 (+0.07) | 1.3 (0.0) | 197 | 13.58 | 300 | 20.68 | 2 | 0.14 | 1451 | 66.6 | 66.5 | 66.7 | 66.1 |
| 2024-02-02 | 36.03 (+0.09) | 19.1 (+0.26) | 1.3 (-0.02) | 212 | 2.67 | 1212 | 15.25 | -84 | 1.06 | 7945 | 66.5 | 65.8 | 66.7 | 65.2 |
| 2024-01-26 | 35.94 (-0.2) | 18.84 (-0.5) | 1.32 (+0.01) | -957 | 12.31 | 577 | 7.42 | 62 | 0.8 | 7773 | 65.8 | 65.5 | 65.8 | 64.7 |
| 2024-01-19 | 36.14 (-0.79) | 19.34 (+0.94) | 1.31 (+0.01) | -3800 | 31.32 | 4362 | 35.95 | 52 | 0.43 | 12133 | 65.2 | 65.3 | 66.0 | 64.2 |
| 2024-01-12 | 36.93 (-0.8) | 18.4 (+0.77) | 1.3 (+0.01) | -4038 | 24.31 | 3532 | 21.26 | 25 | 0.15 | 16610 | 64.9 | 65.7 | 66.0 | 64.2 |
| 2024-01-05 | 37.73 (-0.87) | 17.63 (+0.93) | 1.29 (+0.02) | -4337 | 26.01 | 4330 | 25.97 | 123 | 0.74 | 16676 | 66.4 | 68.0 | 68.5 | 66.1 |
| 2023-12-29 | 38.6 (+0.39) | 16.7 (+0.4) | 1.27 (+0.01) | 2981 | 14.01 | 1841 | 8.65 | 12 | 0.06 | 21280 | 67.7 | 65.7 | 67.7 | 65.3 |
| 2023-12-22 | 38.21 (-2.77) | 16.3 (+1.63) | 1.26 (+0.01) | -13853 | 28.27 | 7585 | 15.48 | 41 | 0.08 | 48996 | 65.7 | 66.9 | 68.0 | 65.2 |
| 2023-12-15 | 40.98 (-2.35) | 14.67 (+2.54) | 1.25 (+0.03) | -11633 | 32.51 | 11758 | 32.86 | 181 | 0.51 | 35779 | 66.2 | 63.9 | 67.8 | 63.4 |
| 2023-12-08 | 43.33 (-0.85) | 12.13 (+0.05) | 1.22 (+0.02) | -2934 | 27.9 | 193 | 1.83 | 74 | 0.7 | 10518 | 63.8 | 65.2 | 65.5 | 63.7 |
| 2023-12-01 | 44.18 (-0.54) | 12.08 (+0.36) | 1.2 (+0.01) | -2636 | 18.77 | 1668 | 11.88 | 50 | 0.36 | 14042 | 65.2 | 65.0 | 66.0 | 64.3 |
| 2023-11-24 | 44.72 (-0.31) | 11.72 (+0.08) | 1.19 (+0.01) | -1348 | 14.14 | 372 | 3.9 | 34 | 0.36 | 9533 | 64.6 | 63.8 | 64.9 | 63.8 |
| 2023-11-17 | 45.03 (-0.48) | 11.64 (-0.16) | 1.18 (-0.02) | -1801 | 12.89 | -726 | 5.2 | -104 | 0.74 | 13972 | 63.7 | 64.6 | 64.7 | 63.3 |
| 2023-11-10 | 45.51 (-0.66) | 11.8 (+0.44) | 1.2 (-0.01) | -2686 | 12.08 | 2021 | 9.09 | -15 | 0.07 | 22238 | 64.3 | 63.6 | 64.9 | 63.1 |
| 2023-11-03 | 46.17 (-2.55) | 11.36 (+0.45) | 1.21 (0.0) | -12870 | 38.4 | 2095 | 6.25 | -8 | 0.02 | 33516 | 63.3 | 69.0 | 70.7 | 62.2 |
| 2023-10-27 | 48.72 (-0.32) | 10.91 (-0.16) | 1.21 (-0.01) | -1494 | 8.1 | 2195 | 11.89 | -64 | 0.35 | 18455 | 69.0 | 68.1 | 72.3 | 68.1 |
| 2023-10-20 | 49.04 (-0.14) | 11.07 (+0.47) | 1.22 (-0.05) | -571 | 3.93 | 2139 | 14.74 | -210 | 1.45 | 14513 | 68.8 | 71.4 | 71.4 | 67.4 |
| 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 | |||
| 2023-10-13 | 49.18 (+0.25) | 10.6 (+0.14) | 1.27 (+0.05) | 1200 | 13.97 | 671 | 7.81 | 207 | 2.41 | 8591 | 71.7 | 71.0 | 72.6 | 70.3 |
| 2023-10-06 | 48.93 (-0.43) | 10.46 (+0.69) | 1.22 (0.0) | -1773 | 12.18 | 3203 | 22.0 | 7 | 0.05 | 14561 | 70.0 | 69.4 | 71.6 | 68.3 |
| 2023-09-28 | 49.36 (-0.06) | 9.77 (+0.45) | 1.22 (-0.03) | -459 | 3.63 | 2076 | 16.43 | -119 | 0.94 | 12637 | 69.2 | 70.5 | 72.3 | 68.9 |
| 2023-09-22 | 49.42 (+0.09) | 9.32 (+0.96) | 1.25 (-0.1) | 682 | 2.5 | 4450 | 16.29 | -472 | 1.73 | 27315 | 70.3 | 71.7 | 73.9 | 69.0 |
| 2023-09-15 | 49.33 (+0.62) | 8.36 (+1.8) | 1.35 (+0.04) | 2312 | 4.7 | 8349 | 16.98 | 194 | 0.39 | 49184 | 71.9 | 68.8 | 73.3 | 67.3 |
| 2023-09-08 | 48.71 (+0.79) | 6.56 (+1.01) | 1.31 (+0.07) | 3846 | 12.23 | 4653 | 14.8 | 314 | 1.0 | 31442 | 68.3 | 66.1 | 69.8 | 65.2 |
| 2023-09-01 | 47.92 (+0.05) | 5.55 (+0.48) | 1.24 (+0.01) | 205 | 1.45 | 2219 | 15.72 | 30 | 0.21 | 14112 | 65.9 | 65.8 | 66.4 | 64.2 |
| 2023-08-25 | 47.87 (-0.19) | 5.07 (+0.3) | 1.23 (-0.03) | 646 | 7.14 | 1570 | 17.35 | -85 | 0.94 | 9051 | 65.2 | 64.0 | 65.4 | 63.6 |
| 2023-08-18 | 48.06 (+0.01) | 4.77 (+0.54) | 1.26 (-0.14) | 300 | 2.3 | 2477 | 19.01 | -627 | 4.81 | 13031 | 63.9 | 62.9 | 65.0 | 61.6 |
| 2023-08-11 | 48.05 (+0.14) | 4.23 (+0.55) | 1.4 (-0.07) | 470 | 3.74 | 2533 | 20.14 | -318 | 2.53 | 12578 | 62.8 | 63.7 | 65.0 | 62.6 |
| 2023-08-04 | 47.91 (-1.06) | 3.68 (+0.38) | 1.47 (-0.08) | -5014 | 26.87 | 1752 | 9.39 | -395 | 2.12 | 18659 | 63.3 | 66.4 | 66.5 | 62.7 |
| 2023-07-28 | 48.97 (+0.68) | 3.3 (+0.17) | 1.55 (-0.04) | 3258 | 16.32 | 778 | 3.9 | -173 | 0.87 | 19963 | 66.0 | 64.8 | 66.6 | 62.8 |
| 2023-07-21 | 48.29 (-0.37) | 3.13 (+0.51) | 1.59 (+0.06) | -1945 | 9.65 | 2331 | 11.56 | 295 | 1.46 | 20162 | 64.4 | 63.5 | 66.8 | 62.2 |
| 2023-07-14 | 48.66 (+0.65) | 2.62 (+0.29) | 1.53 (-0.13) | 2676 | 15.92 | 1342 | 7.99 | -630 | 3.75 | 16805 | 63.6 | 61.0 | 64.7 | 60.4 |
| 2023-07-07 | 48.01 (-0.49) | 2.33 (+0.29) | 1.66 (-0.84) | -2089 | 6.19 | 446 | 1.32 | -3847 | 11.4 | 33746 | 60.6 | 66.7 | 66.7 | 60.5 |
| 2023-06-30 | 48.5 (-1.07) | 2.04 (+0.82) | 2.5 (+0.59) | -4951 | 18.94 | 3790 | 14.5 | 2718 | 10.4 | 26139 | 65.8 | 65.6 | 68.4 | 63.8 |
| 2023-06-21 | 49.57 (-0.03) | 1.22 (+0.09) | 1.91 (+0.07) | 186 | 3.24 | 411 | 7.17 | 335 | 5.84 | 5733 | 65.9 | 65.7 | 65.9 | 64.3 |
| 2023-06-16 | 49.6 (+0.27) | 1.13 (+0.24) | 1.84 (+0.17) | 1361 | 10.22 | 1083 | 8.13 | 779 | 5.85 | 13319 | 65.7 | 65.8 | 66.5 | 64.8 |
| 2023-06-09 | 49.33 (-0.11) | 0.89 (+0.06) | 1.67 (+0.21) | -266 | 1.47 | 308 | 1.71 | 968 | 5.36 | 18044 | 65.4 | 65.0 | 66.0 | 63.7 |
| 2023-06-02 | 49.44 (-0.48) | 0.83 (+0.15) | 1.46 (+0.18) | -2107 | 13.13 | 678 | 4.22 | 812 | 5.06 | 16049 | 64.5 | 64.8 | 65.2 | 63.6 |
| 2023-05-26 | 49.92 (-0.05) | 0.68 (-0.26) | 1.28 (+0.05) | -438 | 1.61 | -1194 | 4.39 | 217 | 0.8 | 27179 | 64.1 | 63.6 | 65.2 | 62.3 |
| 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 | |||
| 2023-05-19 | 49.97 (-6.76) | 0.94 (-0.14) | 1.23 (+0.09) | 1505 | 12.32 | -643 | 5.26 | 443 | 3.63 | 12219 | 62.7 | 62.0 | 63.2 | 61.2 |
| 2023-05-12 | 56.73 (-0.7) | 1.08 (+0.34) | 1.14 (+0.02) | -3507 | 24.59 | 1549 | 10.86 | 89 | 0.62 | 14261 | 61.8 | 62.7 | 63.0 | 60.7 |
| 2023-05-05 | 57.43 (+0.98) | 0.74 (+0.08) | 1.12 (+0.1) | 4381 | 21.41 | 360 | 1.76 | 444 | 2.17 | 20464 | 62.5 | 60.0 | 63.9 | 59.7 |
| 2023-04-28 | 56.45 (-0.32) | 0.66 (-0.02) | 1.02 (+0.02) | -1485 | 15.18 | -71 | 0.73 | 88 | 0.9 | 9780 | 60.0 | 59.8 | 60.6 | 58.2 |
| 2023-04-21 | 56.77 (-0.08) | 0.68 (-0.08) | 1.0 (+0.03) | -536 | 2.99 | -399 | 2.23 | 120 | 0.67 | 17912 | 59.8 | 60.8 | 62.4 | 59.7 |
| 2023-04-14 | 56.85 (-0.27) | 0.76 (-0.21) | 0.97 (+0.02) | -1374 | 11.62 | -957 | 8.09 | 93 | 0.79 | 11825 | 60.8 | 60.9 | 61.5 | 60.4 |
| 2023-04-07 | 57.12 (-0.11) | 0.97 (-0.14) | 0.95 (+0.01) | -527 | 13.5 | -639 | 16.36 | 56 | 1.43 | 3905 | 60.4 | 60.4 | 61.4 | 59.8 |
| 2023-03-31 | 57.23 (+0.28) | 1.11 (-0.79) | 0.94 (0.0) | 1356 | 11.48 | -2444 | 20.68 | 20 | 0.17 | 11816 | 60.4 | 61.6 | 62.2 | 60.2 |
| 2023-03-24 | 56.95 (+0.77) | 1.9 (-0.86) | 0.94 (+0.03) | 3679 | 25.85 | -3949 | 27.75 | 135 | 0.95 | 14231 | 61.2 | 59.5 | 61.9 | 59.5 |
| 2023-03-17 | 56.18 (+0.01) | 2.76 (-0.76) | 0.91 (0.0) | 168 | 0.81 | -3468 | 16.8 | -4 | 0.02 | 20643 | 59.5 | 61.1 | 62.0 | 58.7 |
| 2023-03-10 | 56.17 (-0.94) | 3.52 (+0.11) | 0.91 (+0.04) | -4429 | 15.38 | 491 | 1.71 | 190 | 0.66 | 28789 | 61.6 | 62.2 | 63.4 | 61.3 |
| 2023-03-03 | 57.11 (-2.18) | 3.41 (+0.42) | 0.87 (+0.05) | -9278 | 24.76 | 1967 | 5.25 | 229 | 0.61 | 37471 | 62.0 | 58.6 | 63.1 | 57.6 |
| 2023-02-24 | 59.29 (-0.8) | 2.99 (+0.15) | 0.82 (+0.19) | -3779 | 17.63 | 706 | 3.29 | 852 | 3.97 | 21435 | 59.7 | 58.8 | 60.7 | 58.0 |
| 2023-02-17 | 60.09 (-0.16) | 2.84 (+0.01) | 0.63 (-0.01) | -671 | 4.88 | 43 | 0.31 | -22 | 0.16 | 13736 | 58.8 | 57.9 | 59.4 | 57.9 |
| 2023-02-10 | 60.25 (-0.92) | 2.83 (-0.01) | 0.64 (-0.01) | -4497 | 20.39 | -70 | 0.32 | -42 | 0.19 | 22060 | 58.1 | 58.8 | 59.8 | 57.6 |
| 2023-02-03 | 61.17 (+0.38) | 2.84 (+0.12) | 0.65 (+0.02) | 2107 | 8.01 | 549 | 2.09 | 63 | 0.24 | 26321 | 59.7 | 57.3 | 59.8 | 56.9 |
| 2023-01-17 | 60.79 (+0.14) | 2.72 (-0.15) | 0.63 (0.0) | 652 | 21.55 | -684 | 22.61 | 0 | 0.0 | 3025 | 56.4 | 56.4 | 56.9 | 56.0 |
| 2023-01-13 | 60.65 (+0.1) | 2.87 (-0.09) | 0.63 (0.0) | 962 | 8.43 | -391 | 3.43 | 4 | 0.04 | 11408 | 56.4 | 57.7 | 57.9 | 56.4 |
| 2023-01-06 | 60.55 (+0.11) | 2.96 (+0.31) | 0.63 (+0.03) | 838 | 9.65 | 1385 | 15.95 | 133 | 1.53 | 8685 | 57.0 | 55.5 | 57.4 | 55.1 |
| 2022-12-30 | 60.44 (-0.11) | 2.65 (+0.15) | 0.6 (-0.01) | -596 | 8.15 | 986 | 13.49 | -27 | 0.37 | 7311 | 55.5 | 55.1 | 56.0 | 54.7 |
| 2022-12-23 | 60.55 (-0.26) | 2.5 (+0.23) | 0.61 (-0.07) | -723 | 3.77 | 1052 | 5.48 | -323 | 1.68 | 19183 | 55.1 | 57.4 | 57.8 | 54.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 60.81 (-0.26) | 2.27 (+0.41) | 0.68 (-0.03) | -662 | 2.93 | 1877 | 8.3 | -144 | 0.64 | 22619 | 57.4 | 57.4 | 59.0 | 56.4 |
| 2022-12-09 | 61.07 (0.0) | 1.86 (+0.14) | 0.71 (-0.01) | -431 | 1.75 | 646 | 2.62 | -53 | 0.21 | 24686 | 57.8 | 58.5 | 58.5 | 56.7 |
| 2022-12-02 | 61.07 (-0.39) | 1.72 (+0.04) | 0.72 (-0.02) | -1685 | 4.11 | 221 | 0.54 | -63 | 0.15 | 40978 | 58.3 | 57.9 | 58.8 | 56.3 |
| 2022-11-25 | 61.46 (-0.98) | 1.68 (+1.17) | 0.74 (+0.06) | -4618 | 7.54 | 5360 | 8.75 | 257 | 0.42 | 61267 | 57.8 | 55.6 | 58.9 | 55.4 |
| 2022-11-18 | 62.44 (-1.2) | 0.51 (-0.13) | 0.68 (+0.08) | -5402 | 10.9 | -618 | 1.25 | 375 | 0.76 | 49580 | 55.5 | 55.0 | 57.5 | 54.7 |
| 2022-11-11 | 63.64 (+0.34) | 0.64 (-0.91) | 0.6 (+0.03) | 1592 | 3.04 | -4155 | 7.94 | 128 | 0.24 | 52304 | 54.5 | 54.4 | 55.7 | 53.0 |
| 2022-11-04 | 63.3 (-1.87) | 1.55 (-1.51) | 0.57 (+0.04) | -8640 | 14.45 | -6952 | 11.62 | 171 | 0.29 | 59807 | 54.0 | 55.1 | 55.8 | 52.9 |
| 2022-10-28 | 65.17 (-0.39) | 3.06 (-0.26) | 0.53 (-0.03) | -1380 | 6.44 | -1160 | 5.42 | -135 | 0.63 | 21417 | 54.6 | 57.5 | 58.2 | 54.1 |
| 2022-10-21 | 65.56 (+0.44) | 3.32 (-0.54) | 0.56 (-0.03) | 1739 | 11.0 | -2483 | 15.71 | -115 | 0.73 | 15802 | 56.6 | 61.0 | 62.3 | 56.3 |
| 2022-10-14 | 65.12 (+0.17) | 3.86 (+0.07) | 0.59 (-0.04) | 513 | 3.88 | 318 | 2.4 | -170 | 1.28 | 13230 | 61.4 | 62.0 | 62.8 | 59.4 |
| 2022-10-07 | 64.95 (+1.15) | 3.79 (-0.29) | 0.63 (-0.03) | 4735 | 16.44 | -1682 | 5.84 | -158 | 0.55 | 28806 | 63.6 | 62.5 | 64.3 | 59.5 |
| 2022-09-30 | 63.8 (+0.38) | 4.08 (-0.14) | 0.66 (0.0) | 1882 | 8.69 | -629 | 2.9 | -8 | 0.04 | 21657 | 63.8 | 62.9 | 66.4 | 61.5 |
| 2022-09-23 | 63.42 (+0.3) | 4.22 (-0.09) | 0.66 (-0.03) | 1333 | 14.4 | -433 | 4.68 | -108 | 1.17 | 9256 | 63.4 | 66.1 | 67.3 | 63.4 |
| 2022-09-16 | 63.12 (+0.24) | 4.31 (-0.21) | 0.69 (-0.1) | 1358 | 7.37 | -968 | 5.25 | -476 | 2.58 | 18433 | 66.1 | 69.8 | 70.2 | 65.7 |
| 2022-09-08 | 62.88 (-0.01) | 4.52 (+0.46) | 0.79 (+0.06) | -157 | 0.78 | 2106 | 10.4 | 272 | 1.34 | 20247 | 68.8 | 66.8 | 69.3 | 65.2 |
| 2022-09-02 | 62.89 (-0.32) | 4.06 (-0.03) | 0.73 (0.0) | -186 | 1.08 | 10 | 0.06 | 17 | 0.1 | 17170 | 66.6 | 64.6 | 67.6 | 64.2 |
| 2022-08-26 | 63.21 (+0.04) | 4.09 (-0.48) | 0.73 (-0.06) | -98 | 0.54 | -2170 | 11.92 | -284 | 1.56 | 18200 | 66.7 | 69.9 | 70.7 | 66.3 |
| 2022-08-19 | 63.17 (+1.22) | 4.57 (-0.37) | 0.79 (-0.02) | 5359 | 21.09 | -1692 | 6.66 | -50 | 0.2 | 25410 | 69.9 | 69.5 | 70.8 | 66.3 |
| 2022-08-12 | 61.95 (+0.92) | 4.94 (+0.05) | 0.81 (+0.01) | 3745 | 14.17 | 201 | 0.76 | 23 | 0.09 | 26424 | 69.0 | 69.7 | 72.1 | 68.6 |
| 2022-08-05 | 61.03 (+0.69) | 4.89 (+0.09) | 0.8 (-0.05) | 3541 | 9.22 | 417 | 1.09 | -230 | 0.6 | 38405 | 69.7 | 69.1 | 71.9 | 67.6 |
| 2022-07-29 | 60.34 (+0.69) | 4.8 (+1.16) | 0.85 (-0.13) | 2938 | 3.78 | 5292 | 6.82 | -572 | 0.74 | 77646 | 69.8 | 67.8 | 71.5 | 63.6 |
| 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 | |||
| 2022-07-22 | 59.65 (+1.05) | 3.64 (+1.68) | 0.98 (+0.17) | 4631 | 6.34 | 7649 | 10.47 | 746 | 1.02 | 73032 | 66.9 | 61.3 | 67.4 | 60.6 |
| 2022-07-15 | 58.6 (+0.26) | 1.96 (0.0) | 0.81 (-0.01) | 1689 | 9.67 | -5 | 0.03 | -17 | 0.1 | 17466 | 61.3 | 61.8 | 62.5 | 58.7 |
| 2022-07-08 | 58.34 (+0.18) | 1.96 (+0.15) | 0.82 (+0.09) | 479 | 1.74 | 660 | 2.39 | 406 | 1.47 | 27584 | 61.3 | 61.6 | 62.0 | 57.3 |
| 2022-07-01 | 58.16 (+2.01) | 1.81 (+0.4) | 0.73 (-0.03) | 8517 | 17.88 | 2367 | 4.97 | -141 | 0.3 | 47623 | 60.3 | 58.0 | 64.3 | 57.4 |
| 2022-06-24 | 56.15 (+0.9) | 1.41 (-0.56) | 0.76 (-0.06) | 5106 | 13.11 | -2569 | 6.6 | -261 | 0.67 | 38951 | 57.1 | 63.2 | 63.4 | 55.6 |
| 2022-06-17 | 55.25 (+2.32) | 1.97 (-0.39) | 0.82 (-0.05) | 10536 | 29.05 | -1745 | 4.81 | -263 | 0.73 | 36273 | 62.9 | 63.1 | 64.8 | 61.3 |
| 2022-06-10 | 52.93 (+2.75) | 2.36 (+0.09) | 0.87 (+0.04) | 12056 | 35.87 | 411 | 1.22 | 192 | 0.57 | 33612 | 64.0 | 61.0 | 64.0 | 60.1 |
| 2022-06-02 | 50.18 (+0.8) | 2.27 (-0.01) | 0.83 (0.0) | 3546 | 13.15 | -67 | 0.25 | -10 | 0.04 | 26965 | 61.3 | 62.0 | 63.2 | 60.4 |
| 2022-05-27 | 49.38 (+2.9) | 2.28 (+1.22) | 0.83 (-0.09) | 13237 | 20.7 | 5588 | 8.74 | -383 | 0.6 | 63959 | 61.1 | 59.5 | 62.4 | 58.6 |
| 2022-05-20 | 46.48 (+1.72) | 1.06 (+0.21) | 0.92 (-0.06) | 9038 | 28.7 | 915 | 2.91 | -308 | 0.98 | 31489 | 59.3 | 56.2 | 59.9 | 54.3 |
| 2022-05-13 | 44.76 (+0.41) | 0.85 (0.0) | 0.98 (-0.05) | 1452 | 10.68 | 1 | 0.01 | -201 | 1.48 | 13590 | 55.8 | 57.1 | 57.1 | 54.3 |
| 2022-05-06 | 44.35 (+2.09) | 0.85 (+0.07) | 1.03 (+0.02) | 10697 | 30.79 | 334 | 0.96 | 81 | 0.23 | 34740 | 57.5 | 56.2 | 59.1 | 56.1 |
| 2022-04-29 | 42.26 (+0.29) | 0.78 (-0.04) | 1.01 (-0.02) | 2322 | 6.25 | -201 | 0.54 | -94 | 0.25 | 37150 | 55.9 | 57.0 | 58.7 | 54.8 |
| 2022-04-22 | 41.97 (+2.69) | 0.82 (+0.02) | 1.03 (+0.16) | 13267 | 35.78 | 131 | 0.35 | 729 | 1.97 | 37079 | 57.9 | 56.1 | 58.4 | 54.5 |
| 2022-04-15 | 39.28 (+0.79) | 0.8 (+0.05) | 0.87 (+0.13) | 4848 | 11.53 | 200 | 0.48 | 599 | 1.42 | 42042 | 55.6 | 54.4 | 56.4 | 51.6 |
| 2022-04-08 | 38.49 (-0.61) | 0.75 (-0.01) | 0.74 (+0.02) | -3794 | 12.2 | -35 | 0.11 | 74 | 0.24 | 31094 | 53.9 | 53.1 | 55.3 | 52.7 |
| 2022-04-01 | 39.1 (+0.22) | 0.76 (-0.01) | 0.72 (+0.03) | 393 | 6.2 | -19 | 0.3 | 170 | 2.68 | 6336 | 52.9 | 51.7 | 52.9 | 51.3 |
| 2022-03-25 | 38.88 (-0.41) | 0.77 (0.0) | 0.69 (0.0) | -48 | 0.72 | -7 | 0.11 | -9 | 0.14 | 6655 | 52.1 | 51.9 | 52.5 | 51.7 |
| 2022-03-18 | 39.29 (0.0) | 0.77 (-0.1) | 0.69 (0.0) | 431 | 5.92 | -455 | 6.25 | -12 | 0.16 | 7285 | 52.0 | 51.6 | 52.0 | 50.8 |
| 2022-03-11 | 39.29 (-0.36) | 0.87 (-0.26) | 0.69 (-0.03) | -1694 | 12.84 | -1180 | 8.95 | -117 | 0.89 | 13190 | 51.4 | 51.7 | 52.2 | 50.0 |
| 2022-03-04 | 39.65 (-1.21) | 1.13 (-0.06) | 0.72 (0.0) | -3775 | 35.23 | -300 | 2.8 | -1 | 0.01 | 10715 | 52.1 | 52.4 | 52.9 | 51.7 |
| 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 | |||
| 2022-02-25 | 40.86 (-1.0) | 1.19 (0.0) | 0.72 (-0.03) | -4743 | 32.34 | 31 | 0.21 | -147 | 1.0 | 14664 | 52.3 | 54.6 | 55.2 | 51.7 |
| 2022-02-18 | 41.86 (+0.1) | 1.19 (+0.01) | 0.75 (0.0) | 314 | 2.25 | 30 | 0.22 | -14 | 0.1 | 13952 | 54.7 | 52.8 | 55.1 | 52.2 |
| 2022-02-11 | 41.76 (-0.22) | 1.18 (+0.01) | 0.75 (+0.01) | -715 | 4.82 | 25 | 0.17 | 57 | 0.38 | 14830 | 53.4 | 54.2 | 55.3 | 53.2 |
| 2022-01-26 | 41.98 (-0.09) | 1.17 (0.0) | 0.74 (-0.02) | -531 | 5.21 | 36 | 0.35 | -85 | 0.83 | 10184 | 53.2 | 54.3 | 54.5 | 52.2 |
| 2022-01-21 | 42.07 (-0.39) | 1.17 (+0.06) | 0.76 (0.0) | -1994 | 12.97 | 261 | 1.7 | -7 | 0.05 | 15371 | 54.7 | 54.6 | 55.2 | 53.4 |
| 2022-01-14 | 42.46 (-0.96) | 1.11 (-0.01) | 0.76 (-0.02) | -4351 | 19.19 | -51 | 0.22 | -100 | 0.44 | 22671 | 54.3 | 55.9 | 56.5 | 53.9 |
| 2022-01-07 | 43.42 (-0.25) | 1.12 (+0.04) | 0.78 (0.0) | -1770 | 5.16 | 169 | 0.49 | 3 | 0.01 | 34305 | 55.0 | 56.7 | 58.5 | 54.8 |
| 2021-12-30 | 43.67 (-0.8) | 1.08 (+0.03) | 0.78 (-0.02) | -3791 | 13.03 | 167 | 0.57 | -87 | 0.3 | 29103 | 56.7 | 56.5 | 58.3 | 56.5 |
| 2021-12-24 | 44.47 (-0.17) | 1.05 (+0.3) | 0.8 (+0.08) | -929 | 0.98 | 1345 | 1.42 | 372 | 0.39 | 94422 | 56.9 | 54.4 | 60.9 | 53.9 |
| 2021-12-17 | 44.64 (-0.62) | 0.75 (+0.32) | 0.72 (-0.03) | -1963 | 12.16 | 1449 | 8.98 | -145 | 0.9 | 16141 | 54.2 | 54.2 | 54.7 | 51.9 |
| 2021-12-10 | 45.26 (-0.42) | 0.43 (0.0) | 0.75 (-0.02) | -1932 | 8.77 | 0 | 0.0 | -67 | 0.3 | 22036 | 54.0 | 53.7 | 55.2 | 52.9 |
| 2021-12-03 | 45.68 (-1.86) | 0.43 (-0.03) | 0.77 (+0.07) | -8823 | 20.66 | -131 | 0.31 | 288 | 0.67 | 42716 | 53.7 | 51.1 | 55.4 | 50.8 |
| 2021-11-26 | 47.54 (-1.25) | 0.46 (+0.01) | 0.7 (-0.01) | -5367 | 19.69 | 76 | 0.28 | -43 | 0.16 | 27261 | 52.0 | 55.0 | 55.9 | 52.0 |
| 2021-11-19 | 48.79 (-1.95) | 0.45 (-0.02) | 0.71 (+0.07) | -9235 | 11.46 | -102 | 0.13 | 328 | 0.41 | 80582 | 55.5 | 50.5 | 59.0 | 50.4 |
| 2021-11-12 | 50.74 (-1.35) | 0.47 (+0.07) | 0.64 (+0.01) | -6973 | 42.54 | 302 | 1.84 | 39 | 0.24 | 16390 | 52.8 | 50.2 | 53.1 | 49.55 |
| 2021-11-05 | 52.09 (-2.21) | 0.4 (-0.02) | 0.63 (+0.03) | -9237 | 38.11 | -73 | 0.3 | 185 | 0.76 | 24239 | 59.2 | 51.9 | 60.0 | 49.8 |
| 2021-10-29 | 54.3 (-1.42) | 0.42 (0.0) | 0.6 (+0.02) | -7272 | 35.93 | 1 | 0.0 | 78 | 0.39 | 20237 | 50.4 | 51.2 | 53.5 | 50.0 |
| 2021-10-22 | 55.72 (+0.01) | 0.42 (0.0) | 0.58 (0.0) | 445 | 9.2 | 5 | 0.1 | 2 | 0.04 | 4837 | 51.1 | 50.5 | 51.7 | 50.0 |
| 2021-10-15 | 55.71 (+0.11) | 0.42 (+0.01) | 0.58 (0.0) | 277 | 10.34 | 53 | 1.98 | 9 | 0.34 | 2679 | 50.4 | 50.6 | 51.2 | 49.95 |
| 2021-10-08 | 55.6 (+0.19) | 0.41 (+0.03) | 0.58 (0.0) | 168 | 3.32 | 117 | 2.31 | -17 | 0.34 | 5062 | 50.8 | 50.3 | 51.0 | 48.75 |
| 2021-10-01 | 55.41 (-0.05) | 0.38 (+0.2) | 0.58 (+0.03) | -401 | 6.6 | 187 | 3.08 | 139 | 2.29 | 6073 | 49.85 | 51.9 | 52.1 | 49.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 55.46 (-0.06) | 0.18 (+0.02) | 0.55 (-0.01) | -393 | 12.61 | 86 | 2.76 | -65 | 2.09 | 3117 | 51.5 | 50.1 | 52.2 | 50.1 |
| 2021-09-17 | 55.52 (-0.19) | 0.16 (+0.05) | 0.56 (-0.01) | -998 | 15.82 | 242 | 3.84 | -49 | 0.78 | 6310 | 51.4 | 51.3 | 51.4 | 50.0 |
| 2021-09-10 | 55.71 (+0.22) | 0.11 (-0.28) | 0.57 (-0.02) | 1411 | 21.83 | -1289 | 19.94 | -66 | 1.02 | 6463 | 51.5 | 51.9 | 52.2 | 50.3 |
| 2021-09-03 | 55.49 (+0.34) | 0.39 (-0.27) | 0.59 (0.0) | 1225 | 15.04 | -1211 | 14.86 | 2 | 0.02 | 8147 | 51.9 | 52.9 | 53.1 | 51.6 |
| 2021-08-27 | 55.15 (+0.26) | 0.66 (+0.04) | 0.59 (+0.01) | 1145 | 19.05 | 188 | 3.13 | 53 | 0.88 | 6009 | 52.1 | 49.9 | 52.7 | 49.65 |
| 2021-08-20 | 54.89 (-0.36) | 0.62 (0.0) | 0.58 (-0.02) | -2228 | 19.58 | 0 | 0.0 | -94 | 0.83 | 11378 | 49.1 | 50.8 | 51.6 | 47.8 |
| 2021-08-13 | 55.25 (-0.21) | 0.62 (0.0) | 0.6 (-0.04) | -1139 | 5.91 | 2 | 0.01 | -196 | 1.02 | 19264 | 50.8 | 54.5 | 54.8 | 50.8 |
| 2021-08-06 | 55.46 (-1.87) | 0.62 (+0.11) | 0.64 (-0.04) | -8655 | 31.16 | 520 | 1.87 | -191 | 0.69 | 27779 | 59.2 | 61.3 | 62.2 | 58.6 |
| 2021-07-30 | 57.33 (-0.23) | 0.51 (+0.41) | 0.68 (+0.08) | 1859 | 3.72 | 1828 | 3.66 | 370 | 0.74 | 49918 | 61.5 | 59.0 | 64.8 | 57.2 |
| 2021-07-23 | 57.56 (-0.1) | 0.1 (0.0) | 0.6 (+0.08) | -250 | 2.79 | 2 | 0.02 | 382 | 4.26 | 8976 | 58.1 | 58.0 | 58.4 | 55.0 |
| 2021-07-16 | 57.66 (-0.25) | 0.1 (-0.03) | 0.52 (+0.01) | -1040 | 7.48 | -132 | 0.95 | 37 | 0.27 | 13911 | 58.0 | 57.2 | 59.5 | 56.2 |
| 2021-07-09 | 57.91 (+0.17) | 0.13 (-0.01) | 0.51 (0.0) | 751 | 9.52 | -25 | 0.32 | 4 | 0.05 | 7885 | 56.6 | 57.0 | 58.3 | 56.2 |
| 2021-07-02 | 57.74 (-0.62) | 0.14 (+0.14) | 0.51 (0.0) | -2837 | 18.67 | 1070 | 7.04 | 10 | 0.07 | 15194 | 57.0 | 55.7 | 57.7 | 55.2 |
| 2021-06-25 | 58.36 (-0.43) | 0.0 (-0.02) | 0.51 (+0.07) | -1797 | 14.66 | -182 | 1.48 | 283 | 2.31 | 12256 | 55.2 | 53.8 | 55.8 | 52.1 |
| 2021-06-18 | 58.79 (-0.13) | 0.02 (-0.09) | 0.44 (+0.08) | -645 | 10.71 | -412 | 6.84 | 373 | 6.19 | 6021 | 54.1 | 53.1 | 54.1 | 52.5 |
| 2021-06-11 | 58.92 (+0.09) | 0.11 (0.0) | 0.36 (+0.07) | -528 | 10.47 | -2 | 0.04 | 307 | 6.09 | 5044 | 52.7 | 52.8 | 53.2 | 51.6 |
| 2021-06-04 | 58.83 (-0.52) | 0.11 (0.0) | 0.29 (+0.08) | -2346 | 27.53 | 0 | 0.0 | 369 | 4.33 | 8523 | 52.8 | 53.3 | 53.9 | 52.1 |
| 2021-05-28 | 59.35 (+0.09) | 0.11 (-0.09) | 0.21 (0.0) | 261 | 2.49 | -419 | 4.0 | 4 | 0.04 | 10481 | 53.2 | 50.7 | 53.7 | 50.2 |
| 2021-05-21 | 59.26 (-0.62) | 0.2 (0.0) | 0.21 (0.0) | -2962 | 20.9 | 1 | 0.01 | -8 | 0.06 | 14174 | 51.0 | 49.0 | 51.9 | 47.4 |
| 2021-05-14 | 59.88 (-0.27) | 0.2 (0.0) | 0.21 (-0.07) | 608 | 3.12 | 7 | 0.04 | -303 | 1.56 | 19461 | 50.8 | 57.9 | 58.0 | 48.1 |
| 2021-05-07 | 60.15 (+0.24) | 0.2 (0.0) | 0.28 (-0.1) | 1073 | 7.65 | -10 | 0.07 | -449 | 3.2 | 14023 | 57.4 | 61.3 | 61.6 | 55.1 |
| 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 | |||
| 2021-04-29 | 59.91 (+0.37) | 0.2 (-0.04) | 0.38 (+0.04) | 1674 | 16.07 | -162 | 1.56 | 182 | 1.75 | 10414 | 60.9 | 59.3 | 62.0 | 59.3 |
| 2021-04-23 | 59.54 (-0.41) | 0.24 (-0.07) | 0.34 (0.0) | -1773 | 10.01 | -326 | 1.84 | -8 | 0.05 | 17709 | 59.5 | 60.8 | 63.0 | 58.5 |
| 2021-04-16 | 59.95 (-0.17) | 0.31 (-0.14) | 0.34 (0.0) | -920 | 5.6 | -622 | 3.79 | -18 | 0.11 | 16431 | 61.1 | 62.2 | 62.4 | 58.2 |
| 2021-04-09 | 60.12 (-0.26) | 0.45 (-0.04) | 0.34 (-0.03) | -1088 | 9.29 | -209 | 1.79 | -140 | 1.2 | 11706 | 62.1 | 62.5 | 64.0 | 61.5 |
| 2021-04-01 | 60.38 (+0.17) | 0.49 (-0.17) | 0.37 (-0.07) | 678 | 5.14 | -527 | 3.99 | -306 | 2.32 | 13194 | 62.3 | 62.6 | 64.6 | 62.1 |
| 2021-03-26 | 60.21 (-0.17) | 0.66 (-0.05) | 0.44 (-0.17) | -807 | 2.54 | -209 | 0.66 | -756 | 2.38 | 31807 | 62.4 | 66.7 | 66.7 | 60.4 |
| 2021-03-19 | 60.38 (+0.45) | 0.71 (-0.19) | 0.61 (+0.17) | 2195 | 6.91 | -863 | 2.72 | 776 | 2.44 | 31786 | 65.8 | 64.4 | 66.0 | 63.3 |
| 2021-03-12 | 59.93 (-0.32) | 0.9 (+0.14) | 0.44 (+0.07) | -1188 | 3.43 | 663 | 1.91 | 322 | 0.93 | 34650 | 64.7 | 61.1 | 66.4 | 60.1 |
| 2021-03-05 | 60.25 (0.0) | 0.76 (+0.02) | 0.37 (0.0) | 743 | 4.04 | 56 | 0.3 | -5 | 0.03 | 18409 | 60.7 | 62.2 | 62.4 | 59.2 |
| 2021-02-26 | 60.25 (+0.54) | 0.74 (-0.62) | 0.37 (-0.08) | 2864 | 5.41 | -2796 | 5.28 | -379 | 0.72 | 52952 | 61.0 | 66.7 | 67.0 | 61.0 |
| 2021-02-19 | 59.71 (+1.62) | 1.36 (+0.11) | 0.45 (-0.08) | 7350 | 14.03 | 493 | 0.94 | -327 | 0.62 | 52400 | 65.4 | 63.9 | 65.9 | 61.9 |
| 2021-02-05 | 58.09 (+0.77) | 1.25 (+0.83) | 0.53 (-0.03) | 3747 | 3.25 | 3778 | 3.28 | -148 | 0.13 | 115258 | 60.8 | 56.2 | 62.8 | 55.1 |
| 2021-01-29 | 57.32 (+2.35) | 0.42 (+0.27) | 0.56 (+0.1) | 10581 | 13.35 | 1189 | 1.5 | 430 | 0.54 | 79266 | 55.7 | 54.5 | 58.4 | 53.0 |
| 2021-01-22 | 54.97 (+2.9) | 0.15 (0.0) | 0.46 (+0.1) | 13889 | 17.77 | 1 | 0.0 | 480 | 0.61 | 78177 | 54.3 | 53.0 | 55.6 | 52.2 |
| 2021-01-15 | 52.07 (+3.6) | 0.15 (-0.45) | 0.36 (+0.11) | 16227 | 25.78 | -1999 | 3.18 | 458 | 0.73 | 62950 | 52.4 | 48.7 | 53.5 | 47.4 |
| 2021-01-08 | 48.47 (+0.79) | 0.6 (-0.37) | 0.25 (-0.02) | 3798 | 18.41 | -1665 | 8.07 | -80 | 0.39 | 20632 | 48.7 | 48.75 | 49.2 | 47.4 |
| 2020-12-31 | 47.68 (+0.34) | 0.97 (-0.01) | 0.27 (+0.02) | 1978 | 11.41 | 0 | 0.0 | 99 | 0.57 | 17332 | 48.75 | 47.1 | 49.45 | 46.8 |
| 2020-12-25 | 47.34 (-0.48) | 0.98 (-0.03) | 0.25 (-0.02) | -2197 | 16.95 | -136 | 1.05 | -86 | 0.66 | 12958 | 46.9 | 48.8 | 48.8 | 46.35 |
| 2020-12-18 | 47.82 (+0.79) | 1.01 (-0.26) | 0.27 (-0.01) | 3809 | 14.21 | -1152 | 4.3 | -27 | 0.1 | 26811 | 48.55 | 48.7 | 49.75 | 47.5 |
| 2020-12-11 | 47.03 (+0.75) | 1.27 (0.0) | 0.28 (-0.05) | 2999 | 10.79 | 0 | 0.0 | -245 | 0.88 | 27803 | 48.5 | 48.6 | 49.6 | 47.15 |
| 2020-12-04 | 46.28 (-0.92) | 1.27 (-0.33) | 0.33 (+0.04) | -2822 | 6.77 | -1487 | 3.57 | 173 | 0.41 | 41698 | 48.5 | 47.4 | 49.5 | 46.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 47.2 (-0.07) | 1.6 (+0.01) | 0.29 (+0.01) | 758 | 3.53 | 2 | 0.01 | 74 | 0.34 | 21461 | 47.15 | 48.0 | 48.5 | 46.65 |
| 2020-11-20 | 47.27 (+0.31) | 1.59 (+0.09) | 0.28 (0.0) | 1336 | 4.31 | 415 | 1.34 | 1 | 0.0 | 31025 | 47.85 | 47.5 | 48.35 | 46.35 |
| 2020-11-13 | 46.96 (+1.02) | 1.5 (-0.82) | 0.28 (+0.04) | 4797 | 16.4 | -3691 | 12.62 | 160 | 0.55 | 29254 | 47.05 | 47.3 | 47.6 | 46.55 |
| 2020-11-06 | 45.94 (+1.86) | 2.32 (+0.13) | 0.24 (-0.01) | 9626 | 20.43 | 573 | 1.22 | -38 | 0.08 | 47126 | 47.15 | 44.4 | 47.75 | 44.15 |
| 2020-10-30 | 44.08 (+0.1) | 2.19 (0.0) | 0.25 (-0.01) | 114 | 0.4 | 0 | 0.0 | -68 | 0.24 | 28708 | 44.4 | 44.9 | 46.3 | 42.6 |
| 2020-10-23 | 43.98 (+0.52) | 2.19 (0.0) | 0.26 (0.0) | 2107 | 14.47 | 0 | 0.0 | 3 | 0.02 | 14560 | 44.8 | 44.15 | 45.15 | 44.0 |
| 2020-10-16 | 43.46 (+0.01) | 2.19 (0.0) | 0.26 (-0.01) | 118 | 0.6 | 0 | 0.0 | -27 | 0.14 | 19615 | 44.05 | 44.45 | 45.6 | 43.5 |
| 2020-10-08 | 43.45 (+0.65) | 2.19 (+0.02) | 0.27 (+0.01) | 3025 | 27.29 | 95 | 0.86 | 54 | 0.49 | 11084 | 44.25 | 42.8 | 44.5 | 42.65 |
| 2020-09-30 | 42.8 (+0.17) | 2.17 (+0.82) | 0.26 (+0.01) | 835 | 18.09 | -500 | 10.83 | 14 | 0.3 | 4615 | 42.75 | 42.2 | 42.8 | 41.7 |
| 2020-09-25 | 42.63 (-0.22) | 1.35 (-0.35) | 0.25 (-0.06) | -1309 | 5.98 | -1591 | 7.26 | -270 | 1.23 | 21900 | 42.0 | 44.3 | 44.4 | 41.0 |
| 2020-09-18 | 42.85 (-0.07) | 1.7 (-0.02) | 0.31 (-0.04) | -270 | 0.96 | -100 | 0.36 | -157 | 0.56 | 28014 | 44.55 | 42.9 | 45.95 | 42.9 |
| 2020-09-11 | 42.92 (-1.31) | 1.72 (-0.58) | 0.35 (-0.06) | -6647 | 18.9 | -2631 | 7.48 | -260 | 0.74 | 35161 | 42.85 | 44.6 | 44.9 | 42.65 |
| 2020-09-04 | 44.23 (-0.74) | 2.3 (-0.23) | 0.41 (-0.01) | -3587 | 10.52 | -1012 | 2.97 | -81 | 0.24 | 34091 | 44.0 | 46.5 | 46.5 | 41.25 |
| 2020-08-28 | 44.97 (-1.28) | 2.53 (+2.1) | 0.42 (+0.17) | -6676 | 7.88 | 9482 | 11.19 | 791 | 0.93 | 84714 | 45.85 | 40.2 | 47.75 | 40.2 |
| 2020-08-21 | 46.25 (-0.35) | 0.43 (-0.14) | 0.25 (-0.03) | -1751 | 10.75 | -618 | 3.79 | -124 | 0.76 | 16288 | 40.0 | 41.55 | 41.85 | 38.05 |
| 2020-08-14 | 46.6 (-0.11) | 0.57 (0.0) | 0.28 (-0.01) | -1722 | 14.91 | 1 | 0.01 | -60 | 0.52 | 11550 | 41.3 | 42.35 | 43.3 | 41.0 |
| 2020-08-07 | 46.71 (-0.87) | 0.57 (+0.01) | 0.29 (+0.01) | -4177 | 20.92 | 2 | 0.01 | 41 | 0.21 | 19963 | 42.25 | 42.4 | 42.8 | 41.2 |
| 2020-07-31 | 47.58 (-0.76) | 0.56 (+0.11) | 0.28 (0.0) | -3528 | 18.87 | 498 | 2.66 | 27 | 0.14 | 18695 | 41.85 | 41.9 | 42.2 | 40.0 |
| 2020-07-24 | 48.34 (+0.15) | 0.45 (-0.01) | 0.28 (-0.52) | -3726 | 11.88 | -8 | 0.03 | -2375 | 7.57 | 31371 | 41.7 | 44.2 | 44.2 | 41.55 |
| 2020-07-17 | 48.19 (-3.21) | 0.46 (+0.27) | 0.8 (+0.48) | -14192 | 42.39 | 1179 | 3.52 | 2168 | 6.48 | 33479 | 46.3 | 46.8 | 46.95 | 45.5 |
| 2020-07-10 | 51.4 (-1.89) | 0.19 (+0.12) | 0.32 (+0.01) | -7287 | 17.44 | 539 | 1.29 | 37 | 0.09 | 41778 | 46.55 | 48.8 | 49.7 | 46.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 53.29 (-0.29) | 0.07 (-0.9) | 0.31 (-0.01) | -1117 | 4.93 | 301 | 1.33 | -34 | 0.15 | 22670 | 48.6 | 47.0 | 49.2 | 46.0 |
| 2020-06-24 | 53.58 (-0.79) | 0.97 (+0.06) | 0.32 (-0.01) | -4019 | 21.54 | 286 | 1.53 | -22 | 0.12 | 18657 | 80.7 | 49.4 | 84.3 | 47.75 |
| 2020-06-19 | 54.37 (-0.25) | 0.91 (+0.13) | 0.33 (0.0) | -878 | 4.47 | 562 | 2.86 | -33 | 0.17 | 19644 | 49.95 | 49.0 | 51.6 | 48.0 |
| 2020-06-12 | 54.62 (-0.53) | 0.78 (+0.31) | 0.33 (0.0) | -2252 | 6.34 | 1408 | 3.96 | 29 | 0.08 | 35518 | 49.1 | 49.4 | 52.8 | 47.2 |
| 2020-06-05 | 55.15 (-1.45) | 0.47 (+0.36) | 0.33 (+0.05) | -1905 | 7.48 | 1591 | 6.25 | 207 | 0.81 | 25454 | 49.55 | 46.6 | 50.7 | 46.55 |
| 2020-05-29 | 56.6 (-0.33) | 0.11 (0.0) | 0.28 (+0.01) | -1609 | 14.95 | 1 | 0.01 | 38 | 0.35 | 10762 | 46.35 | 46.85 | 47.9 | 45.45 |
| 2020-05-22 | 56.93 (-0.61) | 0.11 (0.0) | 0.27 (-0.01) | -3184 | 26.23 | 0 | 0.0 | -15 | 0.12 | 12137 | 46.3 | 48.0 | 49.0 | 46.15 |
| 2020-05-15 | 57.54 (-0.07) | 0.11 (0.0) | 0.28 (0.0) | -212 | 0.91 | -3 | 0.01 | 1 | 0.0 | 23332 | 47.95 | 48.1 | 50.8 | 46.0 |
| 2020-05-08 | 57.61 (-0.13) | 0.11 (-0.05) | 0.28 (+0.02) | -511 | 4.13 | -195 | 1.58 | 53 | 0.43 | 12366 | 47.65 | 46.0 | 48.6 | 45.35 |
| 2020-04-30 | 57.74 (-0.14) | 0.16 (+0.01) | 0.26 (-0.01) | -818 | 7.54 | 6 | 0.06 | -21 | 0.19 | 10855 | 47.1 | 47.1 | 48.35 | 47.0 |
| 2020-04-24 | 57.88 (-0.22) | 0.15 (-0.01) | 0.27 (-0.06) | -958 | 8.06 | -3 | 0.03 | -263 | 2.21 | 11880 | 46.6 | 48.2 | 48.5 | 44.2 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 42.79 (+0.03) | 23.29 (-0.4) | 0.74 (0.0) | -143 | 0.54 | -1842 | 6.98 | 1 | 0.0 | 26385 | 77.5 | 80.0 | 83.4 | 76.5 |
| 2024-11-29 | 42.76 (-0.64) | 23.69 (-0.41) | 0.74 (-0.13) | -2149 | 5.62 | -1997 | 5.22 | -594 | 1.55 | 38226 | 78.9 | 78.9 | 82.1 | 76.5 |
| 2024-10-30 | 43.4 (-1.8) | 24.1 (+1.59) | 0.87 (-0.29) | -8865 | 16.95 | 7439 | 14.22 | -1340 | 2.56 | 52296 | 81.0 | 91.0 | 98.4 | 81.0 |
| 2024-09-30 | 45.2 (-0.41) | 22.51 (-0.2) | 1.16 (+0.13) | -916 | 2.14 | -171 | 0.4 | 619 | 1.44 | 42890 | 90.6 | 89.9 | 92.8 | 85.5 |
| 2024-08-30 | 45.61 (-1.59) | 22.71 (+2.27) | 1.03 (-0.28) | -8325 | 16.0 | 10495 | 20.18 | -1303 | 2.5 | 52018 | 89.7 | 92.7 | 93.0 | 78.6 |
| 2024-07-31 | 47.2 (+4.05) | 20.44 (-4.13) | 1.31 (-0.14) | 21765 | 18.76 | -19290 | 16.62 | -626 | 0.54 | 116042 | 91.5 | 94.1 | 94.8 | 85.7 |
| 2024-06-28 | 43.15 (+2.25) | 24.57 (-1.71) | 1.45 (-0.45) | 11626 | 9.64 | -7935 | 6.58 | -2099 | 1.74 | 120654 | 94.2 | 102.0 | 115.5 | 93.3 |
| 2024-05-31 | 40.9 (+4.91) | 26.28 (-2.73) | 1.9 (+0.28) | 22978 | 19.01 | -12610 | 10.43 | 1321 | 1.09 | 120852 | 101.0 | 96.0 | 106.0 | 92.4 |
| 2024-04-30 | 35.99 (-1.26) | 29.01 (+4.03) | 1.62 (-0.01) | -5997 | 5.93 | 13412 | 13.26 | -42 | 0.04 | 101140 | 97.0 | 84.3 | 98.0 | 81.5 |
| 2024-03-29 | 37.25 (-0.8) | 24.98 (+5.54) | 1.63 (+0.17) | -3887 | 2.27 | 25657 | 14.99 | 773 | 0.45 | 171214 | 83.7 | 72.9 | 90.5 | 72.7 |
| 2024-02-29 | 38.05 (+2.1) | 19.44 (+0.42) | 1.46 (+0.15) | 10496 | 19.22 | 1942 | 3.56 | 683 | 1.25 | 54605 | 72.8 | 66.0 | 73.0 | 65.2 |
| 2024-01-31 | 35.95 (-2.65) | 19.02 (+2.32) | 1.31 (+0.04) | -13301 | 23.01 | 13621 | 23.57 | 211 | 0.37 | 57795 | 65.7 | 68.0 | 68.5 | 64.2 |
| 2023-12-29 | 38.6 (-5.66) | 16.7 (+4.67) | 1.27 (+0.07) | -25817 | 21.73 | 21603 | 18.18 | 292 | 0.25 | 118830 | 67.7 | 64.7 | 68.0 | 63.4 |
| 2023-11-30 | 44.26 (-4.52) | 12.03 (+1.05) | 1.2 (-0.02) | -21287 | 24.27 | 4876 | 5.56 | -63 | 0.07 | 87696 | 64.5 | 68.4 | 68.4 | 62.2 |
| 2023-10-31 | 48.78 (-0.58) | 10.98 (+1.21) | 1.22 (0.0) | -2314 | 3.89 | 8536 | 14.35 | -24 | 0.04 | 59471 | 69.0 | 69.4 | 72.6 | 67.4 |
| 2023-09-28 | 49.36 (+1.36) | 9.77 (+4.34) | 1.22 (-0.02) | 5965 | 4.83 | 20117 | 16.29 | -96 | 0.08 | 123479 | 69.2 | 66.0 | 73.9 | 65.2 |
| 2023-08-31 | 48.0 (-0.43) | 5.43 (+2.11) | 1.24 (-0.29) | -417 | 0.71 | 9870 | 16.78 | -1291 | 2.19 | 58828 | 66.3 | 64.8 | 66.4 | 61.6 |
| 2023-07-31 | 48.43 (-0.07) | 3.32 (+1.28) | 1.53 (-0.97) | -660 | 0.68 | 4989 | 5.18 | -4446 | 4.61 | 96381 | 64.5 | 66.7 | 66.8 | 60.4 |
| 2023-06-30 | 48.5 (-1.07) | 2.04 (+1.3) | 2.5 (+1.11) | -4168 | 6.08 | 5971 | 8.71 | 5098 | 7.43 | 68573 | 65.8 | 64.8 | 68.4 | 63.7 |
| 2023-05-31 | 49.57 (-6.88) | 0.74 (+0.08) | 1.39 (+0.37) | 332 | 0.39 | 371 | 0.44 | 1707 | 2.01 | 84838 | 64.6 | 60.0 | 65.2 | 59.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 56.45 (-0.78) | 0.66 (-0.45) | 1.02 (+0.08) | -3922 | 9.03 | -2066 | 4.76 | 357 | 0.82 | 43424 | 60.0 | 60.4 | 62.4 | 58.2 |
| 2023-03-31 | 57.23 (-2.06) | 1.11 (-1.88) | 0.94 (+0.12) | -8504 | 7.53 | -7403 | 6.55 | 570 | 0.5 | 112952 | 60.4 | 58.6 | 63.4 | 57.6 |
| 2023-02-24 | 59.29 (-1.73) | 2.99 (+0.25) | 0.82 (+0.17) | -7888 | 10.6 | 1127 | 1.51 | 756 | 1.02 | 74433 | 59.7 | 57.8 | 60.7 | 57.6 |
| 2023-01-31 | 61.02 (+0.58) | 2.74 (+0.09) | 0.65 (+0.05) | 3500 | 10.86 | 411 | 1.27 | 232 | 0.72 | 32241 | 57.5 | 55.5 | 58.7 | 55.1 |
| 2022-12-30 | 60.44 (-0.63) | 2.65 (+0.94) | 0.6 (-0.12) | -2122 | 2.31 | 4628 | 5.04 | -543 | 0.59 | 91894 | 55.5 | 58.2 | 59.0 | 54.2 |
| 2022-11-30 | 61.07 (-3.52) | 1.71 (-0.91) | 0.72 (+0.19) | -16183 | 7.02 | -4156 | 1.8 | 868 | 0.38 | 230392 | 57.7 | 54.0 | 58.9 | 52.9 |
| 2022-10-31 | 64.59 (+0.79) | 2.62 (-1.46) | 0.53 (-0.13) | 2747 | 2.9 | -7062 | 7.46 | -582 | 0.61 | 94707 | 54.1 | 62.5 | 64.3 | 53.9 |
| 2022-09-30 | 63.8 (+0.69) | 4.08 (-0.01) | 0.66 (-0.08) | 4759 | 6.43 | 76 | 0.1 | -349 | 0.47 | 73956 | 63.8 | 66.6 | 70.2 | 61.5 |
| 2022-08-31 | 63.11 (+2.77) | 4.09 (-0.71) | 0.74 (-0.11) | 12018 | 9.91 | -3234 | 2.67 | -495 | 0.41 | 121250 | 67.1 | 69.1 | 72.1 | 64.2 |
| 2022-07-29 | 60.34 (+2.5) | 4.8 (+3.0) | 0.85 (+0.06) | 11137 | 5.43 | 13682 | 6.68 | 267 | 0.13 | 204937 | 69.8 | 61.5 | 71.5 | 57.3 |
| 2022-06-30 | 57.84 (+8.05) | 1.8 (-0.48) | 0.79 (-0.06) | 36467 | 22.54 | -1689 | 1.04 | -260 | 0.16 | 161823 | 61.8 | 61.7 | 64.8 | 55.6 |
| 2022-05-31 | 49.79 (+7.53) | 2.28 (+1.5) | 0.85 (-0.16) | 36318 | 23.25 | 6838 | 4.38 | -738 | 0.47 | 156175 | 61.8 | 56.2 | 62.4 | 54.3 |
| 2022-04-29 | 42.26 (+3.24) | 0.78 (+0.02) | 1.01 (+0.29) | 16968 | 11.41 | 95 | 0.06 | 1315 | 0.88 | 148672 | 55.9 | 51.8 | 58.7 | 51.5 |
| 2022-03-31 | 39.02 (-1.84) | 0.76 (-0.43) | 0.72 (0.0) | -5018 | 11.7 | -1961 | 4.57 | 24 | 0.06 | 42878 | 52.1 | 52.4 | 52.9 | 50.0 |
| 2022-02-25 | 40.86 (-1.12) | 1.19 (+0.02) | 0.72 (-0.02) | -5144 | 11.84 | 86 | 0.2 | -104 | 0.24 | 43447 | 52.3 | 54.2 | 55.3 | 51.7 |
| 2022-01-26 | 41.98 (-1.69) | 1.17 (+0.09) | 0.74 (-0.04) | -8646 | 10.48 | 415 | 0.5 | -189 | 0.23 | 82533 | 53.2 | 56.7 | 58.5 | 52.2 |
| 2021-12-30 | 43.67 (-3.27) | 1.08 (+0.62) | 0.78 (+0.06) | -14989 | 7.77 | 2830 | 1.47 | 306 | 0.16 | 192811 | 56.7 | 54.0 | 60.9 | 51.9 |
| 2021-11-30 | 46.94 (-7.36) | 0.46 (+0.04) | 0.72 (+0.12) | -33261 | 20.78 | 203 | 0.13 | 564 | 0.35 | 160082 | 52.8 | 51.9 | 60.0 | 49.55 |
| 2021-10-29 | 54.3 (-1.22) | 0.42 (+0.05) | 0.6 (+0.05) | -6858 | 19.85 | 223 | 0.65 | 193 | 0.56 | 34549 | 50.4 | 51.0 | 53.5 | 48.75 |
| 2021-09-30 | 55.52 (+0.42) | 0.37 (-0.26) | 0.55 (-0.04) | 1672 | 6.43 | -1890 | 7.27 | -161 | 0.62 | 25983 | 51.3 | 51.7 | 52.8 | 50.0 |
| 2021-08-31 | 55.1 (-2.23) | 0.63 (+0.12) | 0.59 (-0.09) | -11229 | 16.8 | 568 | 0.85 | -427 | 0.64 | 66829 | 52.0 | 61.3 | 62.2 | 47.8 |
| 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 | |||
| 2021-07-30 | 57.33 (-0.5) | 0.51 (+0.48) | 0.68 (+0.17) | 912 | 1.06 | 2143 | 2.5 | 801 | 0.93 | 85793 | 61.5 | 56.8 | 64.8 | 55.0 |
| 2021-06-30 | 57.83 (-1.42) | 0.03 (-0.08) | 0.51 (+0.3) | -7323 | 18.0 | 4 | 0.01 | 1329 | 3.27 | 40676 | 57.0 | 53.2 | 57.7 | 51.6 |
| 2021-05-31 | 59.25 (-0.66) | 0.11 (-0.09) | 0.21 (-0.17) | -1442 | 2.43 | -421 | 0.71 | -751 | 1.26 | 59402 | 53.1 | 61.3 | 61.6 | 47.4 |
| 2021-04-29 | 59.91 (-0.68) | 0.2 (-0.41) | 0.38 (-0.04) | -3016 | 5.0 | -1871 | 3.1 | -193 | 0.32 | 60338 | 60.9 | 64.0 | 64.2 | 58.2 |
| 2021-03-31 | 60.59 (+0.34) | 0.61 (-0.13) | 0.42 (+0.05) | 2530 | 2.01 | -328 | 0.26 | 240 | 0.19 | 125771 | 63.6 | 62.2 | 66.7 | 59.2 |
| 2021-02-26 | 60.25 (+2.93) | 0.74 (+0.32) | 0.37 (-0.19) | 13961 | 6.33 | 1475 | 0.67 | -854 | 0.39 | 220611 | 61.0 | 56.2 | 67.0 | 55.1 |
| 2021-01-29 | 57.32 (+9.64) | 0.42 (-0.55) | 0.56 (+0.29) | 44495 | 18.46 | -2474 | 1.03 | 1288 | 0.53 | 241026 | 55.7 | 48.75 | 58.4 | 47.4 |
| 2020-12-31 | 47.68 (+0.66) | 0.97 (-0.62) | 0.27 (+0.01) | 4522 | 3.68 | -2775 | 2.26 | 59 | 0.05 | 122786 | 48.75 | 46.8 | 49.75 | 46.0 |
| 2020-11-30 | 47.02 (+2.94) | 1.59 (-0.6) | 0.26 (+0.01) | 15762 | 11.88 | -2701 | 2.04 | 52 | 0.04 | 132684 | 46.7 | 44.4 | 48.5 | 44.15 |
| 2020-10-30 | 44.08 (+1.28) | 2.19 (+0.02) | 0.25 (-0.01) | 5364 | 7.25 | 95 | 0.13 | -38 | 0.05 | 73968 | 44.4 | 42.8 | 46.3 | 42.6 |
| 2020-09-30 | 42.8 (-2.18) | 2.17 (-0.36) | 0.26 (-0.12) | -10997 | 9.32 | -5834 | 4.95 | -552 | 0.47 | 117977 | 42.75 | 45.0 | 45.95 | 41.0 |
| 2020-08-31 | 44.98 (-2.6) | 2.53 (+1.97) | 0.38 (+0.1) | -14307 | 10.34 | 8867 | 6.41 | 446 | 0.32 | 138324 | 44.7 | 42.4 | 47.75 | 38.05 |
| 2020-07-31 | 47.58 (-5.53) | 0.56 (+0.55) | 0.28 (-0.04) | -28032 | 20.43 | 2508 | 1.83 | -191 | 0.14 | 137226 | 41.85 | 48.0 | 49.7 | 40.0 |
| 2020-06-30 | 53.11 (-3.49) | 0.01 (-0.1) | 0.32 (+0.04) | -10872 | 9.88 | 3848 | 3.5 | 195 | 0.18 | 110044 | 47.9 | 46.6 | 84.3 | 46.0 |
| 2020-05-29 | 56.6 (-1.14) | 0.11 (-0.05) | 0.28 (+0.02) | -5516 | 9.41 | -197 | 0.34 | 77 | 0.13 | 58599 | 46.35 | 46.0 | 50.8 | 45.35 |
| 2020-04-30 | 57.74 (+0.11) | 0.16 (+0.01) | 0.26 (-0.02) | 1031 | 1.69 | 7 | 0.01 | -79 | 0.13 | 60828 | 47.1 | 39.2 | 48.65 | 38.8 |
| 2020-03-31 | 57.63 (-0.2) | 0.15 (0.0) | 0.28 (-0.06) | -901 | 1.22 | -1231 | 1.66 | -279 | 0.38 | 74151 | 38.6 | 47.6 | 49.85 | 34.0 |
| 2020-02-27 | 57.83 (-2.61) | 0.15 (+0.03) | 0.34 (-0.06) | -11532 | 18.59 | 152 | 0.25 | -237 | 0.38 | 62022 | 48.95 | 51.0 | 54.4 | 48.15 |
| 2020-01-31 | 60.44 () | 0.12 () | 0.4 () | -3177 | 0 | -148 | 0 | -232 | 0 | 0 | ||||
