- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 32.96 (+0.02) | 12.07 (-0.02) | 5.63 (0.0) | 679 | 19.96 | -627 | 18.44 | 203 | 5.97 | 3401 | 95.3 | 95.3 | 95.7 | 94.8 |
| 2025-01-20 | 32.94 (+0.03) | 12.09 (-0.02) | 5.63 (+0.01) | 661 | 21.32 | -379 | 12.22 | 75 | 2.42 | 3101 | 95.1 | 94.2 | 95.4 | 94.1 |
| 2025-01-17 | 32.91 (+0.14) | 12.11 (-0.2) | 5.62 (+0.03) | 4228 | 49.7 | -5531 | 65.02 | 874 | 10.27 | 8507 | 93.8 | 93.5 | 94.4 | 93.2 |
| 2025-01-16 | 32.77 (+0.03) | 12.31 (-0.05) | 5.59 (+0.02) | 1270 | 22.29 | -1335 | 23.43 | 430 | 7.55 | 5698 | 93.6 | 94.7 | 95.2 | 93.5 |
| 2025-01-15 | 32.74 (-0.02) | 12.36 (+0.01) | 5.57 (+0.02) | -660 | 14.32 | 251 | 5.44 | 682 | 14.79 | 4610 | 93.5 | 94.5 | 94.6 | 93.3 |
| 2025-01-14 | 32.76 (-0.05) | 12.35 (+0.04) | 5.55 (+0.01) | -1135 | 21.41 | 1110 | 20.94 | 344 | 6.49 | 5301 | 93.9 | 92.5 | 93.9 | 92.0 |
| 2025-01-13 | 32.81 (-0.04) | 12.31 (-0.01) | 5.54 (+0.05) | -1355 | 22.82 | -170 | 2.86 | 1155 | 19.45 | 5937 | 91.9 | 92.0 | 92.7 | 90.6 |
| 2025-01-10 | 32.85 (-0.06) | 12.32 (-0.02) | 5.49 (+0.03) | -1045 | 25.75 | -575 | 14.17 | 784 | 19.32 | 4059 | 91.9 | 92.9 | 94.0 | 91.9 |
| 2025-01-09 | 32.91 (-0.06) | 12.34 (-0.02) | 5.46 (+0.02) | -1059 | 19.02 | -524 | 9.41 | 692 | 12.43 | 5569 | 93.7 | 95.4 | 95.8 | 93.4 |
| 2025-01-08 | 32.97 (-0.07) | 12.36 (-0.04) | 5.44 (+0.02) | -2376 | 26.06 | -910 | 9.98 | 341 | 3.74 | 9118 | 94.8 | 95.6 | 96.0 | 94.3 |
| 2025-01-07 | 33.04 (-0.01) | 12.4 (-0.04) | 5.42 (+0.01) | -483 | 4.5 | -1147 | 10.69 | 342 | 3.19 | 10729 | 95.1 | 93.9 | 97.4 | 93.6 |
| 2025-01-06 | 33.05 (-0.02) | 12.44 (-0.01) | 5.41 (+0.01) | -255 | 4.09 | -414 | 6.65 | 208 | 3.34 | 6230 | 93.0 | 93.8 | 94.1 | 92.7 |
| 2025-01-03 | 33.07 (+0.01) | 12.45 (-0.03) | 5.4 (+0.01) | 1161 | 23.67 | -725 | 14.78 | 424 | 8.64 | 4905 | 91.8 | 90.0 | 92.2 | 90.0 |
| 2025-01-02 | 33.06 (+0.15) | 12.48 (-0.28) | 5.39 (+0.02) | 4015 | 41.02 | -7402 | 75.62 | 490 | 5.01 | 9789 | 89.2 | 91.8 | 92.4 | 89.2 |
| 2024-12-31 | 32.91 (+0.25) | 12.76 (-0.29) | 5.37 (+0.02) | 6522 | 52.13 | -7707 | 61.6 | 384 | 3.07 | 12511 | 91.9 | 92.1 | 92.7 | 90.5 |
| 2024-12-30 | 32.66 (+0.24) | 13.05 (-0.29) | 5.35 (0.0) | 6224 | 60.29 | -7661 | 74.21 | 212 | 2.05 | 10323 | 92.0 | 93.4 | 94.0 | 91.7 |
| 2024-12-27 | 32.42 (-0.01) | 13.34 (-0.01) | 5.35 (+0.01) | -229 | 9.59 | -288 | 12.06 | 111 | 4.65 | 2388 | 93.0 | 93.4 | 93.8 | 92.7 |
| 2024-12-26 | 32.43 (+0.03) | 13.35 (-0.03) | 5.34 (0.0) | 1069 | 45.61 | -907 | 38.69 | 51 | 2.18 | 2344 | 93.8 | 93.5 | 93.8 | 92.9 |
| 2024-12-25 | 32.4 (+0.05) | 13.38 (-0.06) | 5.34 (+0.01) | 1337 | 48.62 | -1555 | 56.55 | 156 | 5.67 | 2750 | 92.8 | 92.9 | 93.2 | 92.3 |
| 2024-12-24 | 32.35 (+0.05) | 13.44 (-0.09) | 5.33 (0.0) | 1501 | 35.63 | -2393 | 56.8 | 29 | 0.69 | 4213 | 92.4 | 94.0 | 94.4 | 92.0 |
| 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 | |||
| 2024-12-23 | 32.3 (+0.13) | 13.53 (-0.09) | 5.33 (0.0) | 3568 | 56.62 | -2568 | 40.75 | 81 | 1.29 | 6302 | 93.5 | 92.0 | 93.8 | 91.9 |
| 2024-12-20 | 32.17 (+0.06) | 13.62 (-0.08) | 5.33 (+0.01) | 1854 | 17.32 | -2003 | 18.71 | 355 | 3.32 | 10706 | 90.3 | 90.0 | 91.6 | 90.0 |
| 2024-12-19 | 32.11 (-0.02) | 13.7 (-0.02) | 5.32 (+0.01) | -418 | 6.53 | -522 | 8.15 | 331 | 5.17 | 6406 | 91.2 | 90.0 | 91.2 | 89.5 |
| 2024-12-18 | 32.13 (-0.02) | 13.72 (+0.01) | 5.31 (+0.01) | -47 | 0.69 | 131 | 1.93 | 204 | 3.01 | 6774 | 91.7 | 91.2 | 92.2 | 91.0 |
| 2024-12-17 | 32.15 (-0.07) | 13.71 (+0.02) | 5.3 (+0.02) | -2283 | 32.39 | 662 | 9.39 | 515 | 7.31 | 7049 | 92.3 | 92.7 | 93.8 | 91.9 |
| 2024-12-16 | 32.22 (0.0) | 13.69 (-0.07) | 5.28 (+0.02) | -226 | 3.5 | -1858 | 28.75 | 444 | 6.87 | 6463 | 92.7 | 95.6 | 95.6 | 92.5 |
| 2024-12-13 | 32.22 (-0.08) | 13.76 (+0.03) | 5.26 (+0.02) | -1954 | 54.26 | 948 | 26.33 | 479 | 13.3 | 3601 | 95.2 | 96.0 | 96.4 | 94.5 |
| 2024-12-12 | 32.3 (-0.01) | 13.73 (-0.01) | 5.24 (-0.01) | -67 | 1.6 | -380 | 9.08 | -92 | 2.2 | 4183 | 96.4 | 95.7 | 96.8 | 95.6 |
| 2024-12-11 | 32.31 (-0.04) | 13.74 (+0.01) | 5.25 (+0.02) | -1447 | 33.53 | 358 | 8.29 | 359 | 8.32 | 4316 | 95.7 | 96.0 | 97.0 | 95.5 |
| 2024-12-10 | 32.35 (+0.01) | 13.73 (-0.05) | 5.23 (+0.01) | 236 | 3.82 | -1382 | 22.34 | 389 | 6.29 | 6186 | 96.0 | 97.3 | 97.5 | 95.9 |
| 2024-12-09 | 32.34 (+0.01) | 13.78 (0.0) | 5.22 (+0.01) | 116 | 1.48 | 21 | 0.27 | 268 | 3.43 | 7819 | 97.3 | 94.7 | 97.5 | 94.3 |
| 2024-12-06 | 32.33 (+0.05) | 13.78 (-0.06) | 5.21 (+0.01) | 1393 | 28.12 | -1652 | 33.35 | 237 | 4.78 | 4954 | 94.1 | 94.6 | 94.9 | 94.0 |
| 2024-12-05 | 32.28 (+0.01) | 13.84 (-0.07) | 5.2 (+0.01) | -687 | 11.09 | -1961 | 31.65 | 147 | 2.37 | 6196 | 93.8 | 93.9 | 94.7 | 93.7 |
| 2024-12-04 | 32.27 (+0.12) | 13.91 (-0.07) | 5.19 (-0.01) | 1747 | 20.14 | -1995 | 22.99 | -211 | 2.43 | 8676 | 94.7 | 93.5 | 94.7 | 92.4 |
| 2024-12-03 | 32.15 (-0.03) | 13.98 (-0.08) | 5.2 (-0.01) | -993 | 11.47 | -1929 | 22.28 | -346 | 4.0 | 8659 | 93.7 | 95.2 | 95.8 | 93.3 |
| 2024-12-02 | 32.18 (0.0) | 14.06 (0.0) | 5.21 (0.0) | 111 | 4.3 | 56 | 2.17 | 89 | 3.45 | 2583 | 94.8 | 95.1 | 96.1 | 94.8 |
| 2024-11-29 | 32.18 (-0.03) | 14.06 (+0.02) | 5.21 (+0.01) | -995 | 26.35 | 249 | 6.59 | 217 | 5.75 | 3776 | 94.3 | 94.5 | 95.3 | 93.7 |
| 2024-11-28 | 32.21 (-0.02) | 14.04 (0.0) | 5.2 (+0.02) | -181 | 5.68 | 128 | 4.02 | 512 | 16.07 | 3187 | 95.1 | 95.3 | 96.0 | 94.7 |
| 2024-11-27 | 32.23 (-0.1) | 14.04 (+0.02) | 5.18 (+0.03) | -2628 | 48.53 | 392 | 7.24 | 898 | 16.58 | 5415 | 94.7 | 96.9 | 97.3 | 94.7 |
| 2024-11-26 | 32.33 (-0.02) | 14.02 (0.0) | 5.15 (0.0) | -264 | 9.83 | 164 | 6.11 | 73 | 2.72 | 2686 | 97.5 | 97.5 | 98.3 | 97.0 |
| 2024-11-25 | 32.35 (-0.04) | 14.02 (0.0) | 5.15 (+0.01) | -956 | 13.39 | 56 | 0.78 | 206 | 2.89 | 7138 | 97.5 | 98.5 | 98.9 | 97.5 |
| 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 | |||
| 2024-11-22 | 32.39 (+0.1) | 14.02 (-0.09) | 5.14 (0.0) | 2867 | 54.04 | -2612 | 49.24 | 93 | 1.75 | 5305 | 97.6 | 97.0 | 98.4 | 96.8 |
| 2024-11-21 | 32.29 (+0.06) | 14.11 (-0.1) | 5.14 (+0.01) | 1458 | 22.34 | -2667 | 40.87 | 93 | 1.43 | 6526 | 95.9 | 96.0 | 96.7 | 95.3 |
| 2024-11-20 | 32.23 (+0.09) | 14.21 (-0.17) | 5.13 (+0.01) | 2907 | 34.25 | -4383 | 51.64 | 419 | 4.94 | 8487 | 96.0 | 97.7 | 98.6 | 96.0 |
| 2024-11-19 | 32.14 (+0.12) | 14.38 (-0.19) | 5.12 (+0.02) | 3128 | 32.64 | -5215 | 54.42 | 312 | 3.26 | 9583 | 97.8 | 98.5 | 98.6 | 97.0 |
| 2024-11-18 | 32.02 (+0.09) | 14.57 (-0.14) | 5.1 (+0.02) | 3108 | 30.88 | -3589 | 35.66 | 524 | 5.21 | 10065 | 97.6 | 96.7 | 98.7 | 96.7 |
| 2024-11-15 | 31.93 (+0.08) | 14.71 (-0.03) | 5.08 (0.0) | 1970 | 23.37 | -877 | 10.4 | 82 | 0.97 | 8429 | 96.7 | 96.4 | 97.4 | 95.6 |
| 2024-11-14 | 31.85 (-0.32) | 14.74 (0.0) | 5.08 (+0.01) | -9204 | 52.62 | 201 | 1.15 | 428 | 2.45 | 17490 | 94.4 | 98.5 | 99.1 | 93.5 |
| 2024-11-13 | 32.17 (-0.09) | 14.74 (0.0) | 5.07 (+0.01) | -2311 | 34.37 | -218 | 3.24 | 120 | 1.78 | 6724 | 98.7 | 98.0 | 99.4 | 97.6 |
| 2024-11-12 | 32.26 (-0.1) | 14.74 (0.0) | 5.06 (+0.02) | -2892 | 45.67 | 82 | 1.3 | 479 | 7.56 | 6332 | 99.3 | 99.1 | 99.9 | 98.5 |
| 2024-11-11 | 32.36 (-0.08) | 14.74 (+0.01) | 5.04 (+0.01) | -2041 | 25.06 | 241 | 2.96 | 216 | 2.65 | 8145 | 100.0 | 100.0 | 100.5 | 98.8 |
| 2024-11-08 | 32.44 (-0.02) | 14.73 (-0.02) | 5.03 (-0.01) | -521 | 10.36 | -585 | 11.63 | -10 | 0.2 | 5030 | 99.8 | 101.0 | 102.0 | 99.8 |
| 2024-11-07 | 32.46 (-0.01) | 14.75 (-0.02) | 5.04 (0.0) | 279 | 6.43 | -347 | 8.0 | 22 | 0.51 | 4337 | 101.0 | 99.2 | 102.0 | 99.0 |
| 2024-11-06 | 32.47 (0.0) | 14.77 (0.0) | 5.04 (0.0) | -299 | 6.54 | -73 | 1.6 | -40 | 0.87 | 4575 | 100.0 | 100.5 | 101.5 | 99.9 |
| 2024-11-05 | 32.47 (-0.05) | 14.77 (+0.03) | 5.04 (+0.01) | -1184 | 30.27 | 632 | 16.16 | 68 | 1.74 | 3911 | 100.5 | 99.9 | 101.0 | 99.8 |
| 2024-11-04 | 32.52 (-0.02) | 14.74 (-0.02) | 5.03 (0.0) | -597 | 19.84 | -355 | 11.8 | -20 | 0.66 | 3009 | 99.8 | 100.0 | 101.0 | 99.2 |
| 2024-11-01 | 32.54 (-0.04) | 14.76 (+0.02) | 5.03 (+0.01) | -1021 | 12.99 | 582 | 7.41 | 349 | 4.44 | 7859 | 100.0 | 99.0 | 100.5 | 98.0 |
| 2024-10-30 | 32.58 (-0.05) | 14.74 (0.0) | 5.02 (+0.01) | -1646 | 26.97 | -209 | 3.43 | 369 | 6.05 | 6102 | 99.0 | 101.0 | 101.5 | 99.0 |
| 2024-10-29 | 32.63 (-0.17) | 14.74 (+0.02) | 5.01 (+0.02) | -1675 | 39.88 | 725 | 17.26 | 487 | 11.6 | 4200 | 101.0 | 102.0 | 102.0 | 100.5 |
| 2024-10-28 | 32.8 (+0.02) | 14.72 (0.0) | 4.99 (+0.01) | 57 | 2.0 | -77 | 2.71 | 195 | 6.86 | 2843 | 102.5 | 103.5 | 104.0 | 102.0 |
| 2024-10-25 | 32.78 (+0.02) | 14.72 (-0.02) | 4.98 (0.0) | 452 | 19.37 | -565 | 24.22 | 81 | 3.47 | 2333 | 103.0 | 103.5 | 104.0 | 102.5 |
| 2024-10-24 | 32.76 (+0.04) | 14.74 (-0.03) | 4.98 (+0.01) | 924 | 16.71 | -730 | 13.2 | 317 | 5.73 | 5530 | 103.0 | 102.5 | 104.5 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 32.72 (-0.03) | 14.77 (-0.02) | 4.97 (+0.01) | -1111 | 24.78 | -720 | 16.06 | 159 | 3.55 | 4483 | 103.0 | 105.5 | 105.5 | 103.0 |
| 2024-10-22 | 32.75 (+0.07) | 14.79 (0.0) | 4.96 (0.0) | 1911 | 31.74 | 225 | 3.74 | -35 | 0.58 | 6021 | 106.0 | 105.0 | 106.0 | 104.0 |
| 2024-10-21 | 32.68 (-0.1) | 14.79 (+0.41) | 4.96 (0.0) | 552 | 13.63 | 295 | 7.29 | 80 | 1.98 | 4049 | 104.0 | 105.0 | 105.0 | 103.5 |
| 2024-10-18 | 32.78 (+0.01) | 14.38 (-0.01) | 4.96 (+0.01) | 147 | 3.46 | -234 | 5.5 | 246 | 5.79 | 4251 | 104.0 | 105.0 | 106.0 | 104.0 |
| 2024-10-17 | 32.77 (0.0) | 14.39 (-0.01) | 4.95 (+0.02) | 1000 | 26.06 | -222 | 5.78 | 579 | 15.09 | 3838 | 105.0 | 104.0 | 105.0 | 104.0 |
| 2024-10-16 | 32.77 (+0.01) | 14.4 (-0.01) | 4.93 (+0.04) | 644 | 11.68 | -359 | 6.51 | 916 | 16.61 | 5514 | 104.5 | 102.5 | 104.5 | 102.5 |
| 2024-10-15 | 32.76 (+0.11) | 14.41 (0.0) | 4.89 (0.0) | 3054 | 42.43 | 98 | 1.36 | 121 | 1.68 | 7197 | 104.0 | 102.5 | 105.0 | 102.0 |
| 2024-10-14 | 32.65 (+0.02) | 14.41 (+0.02) | 4.89 (+0.01) | 461 | 15.23 | 481 | 15.9 | 270 | 8.92 | 3026 | 102.0 | 102.5 | 103.0 | 100.5 |
| 2024-10-11 | 32.63 (+0.02) | 14.39 (+0.01) | 4.88 (+0.01) | 557 | 14.88 | 416 | 11.11 | 183 | 4.89 | 3743 | 102.5 | 100.5 | 102.5 | 100.5 |
| 2024-10-09 | 32.61 (+0.04) | 14.38 (+0.01) | 4.87 (0.0) | 281 | 6.22 | 89 | 1.97 | 56 | 1.24 | 4517 | 100.5 | 101.0 | 101.5 | 100.0 |
| 2024-10-08 | 32.57 (-0.02) | 14.37 (+0.01) | 4.87 (+0.01) | -1207 | 18.73 | 148 | 2.3 | 290 | 4.5 | 6444 | 99.8 | 101.0 | 101.5 | 99.6 |
| 2024-10-07 | 32.59 (-0.02) | 14.36 (+0.02) | 4.86 (+0.01) | -834 | 17.28 | 766 | 15.87 | 341 | 7.06 | 4827 | 102.5 | 102.5 | 102.5 | 101.0 |
| 2024-10-04 | 32.61 (0.0) | 14.34 (+0.02) | 4.85 (+0.02) | -327 | 5.69 | 531 | 9.24 | 504 | 8.77 | 5747 | 102.0 | 103.0 | 104.0 | 101.5 |
| 2024-10-01 | 32.61 (-0.04) | 14.32 (+0.09) | 4.83 (+0.02) | -1092 | 24.18 | 2218 | 49.11 | 379 | 8.39 | 4516 | 104.5 | 103.5 | 104.5 | 102.5 |
| 2024-09-30 | 32.65 (+0.01) | 14.23 (-0.01) | 4.81 (+0.01) | 183 | 4.73 | -16 | 0.41 | 345 | 8.91 | 3872 | 103.0 | 104.0 | 104.5 | 103.0 |
| 2024-09-27 | 32.64 (-0.02) | 14.24 (+0.02) | 4.8 (0.0) | -497 | 10.35 | 300 | 6.25 | 95 | 1.98 | 4801 | 104.0 | 104.0 | 104.5 | 103.0 |
| 2024-09-26 | 32.66 (-0.06) | 14.22 (+0.08) | 4.8 (+0.01) | -1487 | 21.71 | 2185 | 31.9 | 220 | 3.21 | 6849 | 103.0 | 103.5 | 104.5 | 102.5 |
| 2024-09-25 | 32.72 (-0.13) | 14.14 (+0.08) | 4.79 (+0.01) | -2737 | 33.67 | 2267 | 27.89 | 140 | 1.72 | 8129 | 103.0 | 103.5 | 104.0 | 103.0 |
| 2024-09-24 | 32.85 (-0.04) | 14.06 (+0.11) | 4.78 (0.0) | -1783 | 28.23 | 2951 | 46.72 | 48 | 0.76 | 6317 | 103.0 | 102.0 | 103.5 | 101.5 |
| 2024-09-23 | 32.89 (-0.13) | 13.95 (+0.11) | 4.78 (+0.01) | -2788 | 52.53 | 2799 | 52.74 | 163 | 3.07 | 5307 | 102.5 | 103.5 | 103.5 | 102.0 |
| 2024-09-20 | 33.02 (+0.01) | 13.84 (+0.07) | 4.77 (0.0) | -607 | 5.97 | 2046 | 20.13 | 125 | 1.23 | 10163 | 103.0 | 103.5 | 105.0 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 33.01 (+0.04) | 13.77 (+0.03) | 4.77 (+0.01) | 668 | 8.41 | 781 | 9.84 | 158 | 1.99 | 7939 | 103.5 | 102.5 | 105.0 | 102.0 |
| 2024-09-18 | 32.97 (-0.05) | 13.74 (+0.1) | 4.76 (+0.01) | -870 | 10.19 | 2558 | 29.96 | 409 | 4.79 | 8539 | 103.0 | 101.0 | 103.0 | 101.0 |
| 2024-09-16 | 33.02 (+0.05) | 13.64 (+0.01) | 4.75 (0.0) | 1197 | 36.73 | 120 | 3.68 | 88 | 2.7 | 3259 | 101.5 | 100.5 | 102.0 | 100.5 |
| 2024-09-13 | 32.97 (+0.07) | 13.63 (+0.01) | 4.75 (0.0) | 684 | 13.19 | 487 | 9.39 | 15 | 0.29 | 5187 | 101.0 | 100.5 | 101.5 | 99.6 |
| 2024-09-12 | 32.9 (+0.05) | 13.62 (+0.02) | 4.75 (+0.01) | 1238 | 22.23 | 434 | 7.79 | 119 | 2.14 | 5570 | 100.5 | 102.0 | 102.0 | 99.8 |
| 2024-09-11 | 32.85 (-0.01) | 13.6 (+0.06) | 4.74 (+0.01) | -1190 | 31.25 | 1563 | 41.05 | 176 | 4.62 | 3808 | 100.0 | 99.4 | 100.0 | 99.0 |
| 2024-09-10 | 32.86 (-0.04) | 13.54 (+0.03) | 4.73 (0.0) | -892 | 23.67 | 680 | 18.04 | 227 | 6.02 | 3769 | 98.8 | 100.5 | 101.0 | 98.8 |
| 2024-09-09 | 32.9 (-0.04) | 13.51 (+0.03) | 4.73 (+0.01) | -941 | 20.91 | 973 | 21.62 | 60 | 1.33 | 4500 | 100.0 | 96.0 | 100.5 | 96.0 |
| 2024-09-06 | 32.94 (-0.03) | 13.48 (+0.03) | 4.72 (0.0) | -1369 | 30.02 | 788 | 17.28 | 33 | 0.72 | 4560 | 100.0 | 99.5 | 101.0 | 99.0 |
| 2024-09-05 | 32.97 (-0.01) | 13.45 (+0.03) | 4.72 (-0.01) | -446 | 9.08 | 745 | 15.17 | -70 | 1.43 | 4911 | 99.9 | 100.5 | 102.0 | 99.5 |
| 2024-09-04 | 32.98 (-0.18) | 13.42 (+0.09) | 4.73 (+0.01) | -5809 | 47.11 | 2474 | 20.06 | 38 | 0.31 | 12331 | 98.5 | 98.8 | 101.0 | 96.4 |
| 2024-09-03 | 33.16 (+0.01) | 13.33 (+0.02) | 4.72 (0.0) | 178 | 3.92 | 390 | 8.59 | 71 | 1.56 | 4539 | 104.0 | 104.5 | 106.0 | 103.5 |
| 2024-09-02 | 33.15 (+0.03) | 13.31 (+0.04) | 4.72 (0.0) | 89 | 2.26 | 1075 | 27.27 | 65 | 1.65 | 3942 | 103.5 | 103.0 | 104.5 | 102.5 |
| 2024-08-30 | 33.12 (-0.03) | 13.27 (+0.01) | 4.72 (0.0) | -520 | 6.44 | 344 | 4.26 | 49 | 0.61 | 8077 | 102.5 | 103.0 | 104.0 | 102.0 |
| 2024-08-29 | 33.15 (0.0) | 13.26 (0.0) | 4.72 (0.0) | 52 | 1.28 | 159 | 3.92 | 25 | 0.62 | 4055 | 103.0 | 103.0 | 103.5 | 102.5 |
| 2024-08-28 | 33.15 (-0.06) | 13.26 (+0.01) | 4.72 (0.0) | -176 | 7.9 | 80 | 3.59 | -102 | 4.58 | 2229 | 104.0 | 104.0 | 104.5 | 103.0 |
| 2024-08-27 | 33.21 (-0.02) | 13.25 (+0.02) | 4.72 (0.0) | -302 | 9.74 | 565 | 18.22 | 72 | 2.32 | 3101 | 104.0 | 103.5 | 104.5 | 103.0 |
| 2024-08-26 | 33.23 (0.0) | 13.23 (0.0) | 4.72 (0.0) | -138 | 4.57 | 78 | 2.58 | 32 | 1.06 | 3018 | 104.5 | 104.0 | 105.5 | 103.5 |
| 2024-08-23 | 33.23 (-0.03) | 13.23 (+0.03) | 4.72 (+0.01) | -621 | 28.16 | 825 | 37.41 | 126 | 5.71 | 2205 | 104.0 | 103.0 | 104.0 | 102.5 |
| 2024-08-22 | 33.26 (-0.03) | 13.2 (+0.01) | 4.71 (-0.01) | -1052 | 18.8 | 302 | 5.4 | -157 | 2.81 | 5597 | 104.0 | 105.0 | 105.5 | 103.0 |
| 2024-08-21 | 33.29 (0.0) | 13.19 (+0.04) | 4.72 (-0.01) | -252 | 4.15 | 894 | 14.73 | -341 | 5.62 | 6068 | 105.0 | 105.0 | 105.5 | 104.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 33.29 (+0.06) | 13.15 (0.0) | 4.73 (0.0) | 1571 | 35.66 | 82 | 1.86 | -21 | 0.48 | 4405 | 105.0 | 105.5 | 106.0 | 104.5 |
| 2024-08-19 | 33.23 (+0.02) | 13.15 (+0.04) | 4.73 (0.0) | 461 | 12.87 | 869 | 24.26 | -7 | 0.2 | 3582 | 104.0 | 104.5 | 105.0 | 103.0 |
| 2024-08-16 | 33.21 (-0.03) | 13.11 (+0.04) | 4.73 (0.0) | -561 | 8.73 | 1201 | 18.7 | 147 | 2.29 | 6423 | 104.0 | 104.0 | 104.0 | 102.5 |
| 2024-08-15 | 33.24 (-0.02) | 13.07 (+0.03) | 4.73 (+0.01) | -540 | 10.74 | 730 | 14.52 | 22 | 0.44 | 5029 | 102.5 | 104.0 | 104.5 | 102.0 |
| 2024-08-14 | 33.26 (-0.02) | 13.04 (+0.02) | 4.72 (-0.01) | -7 | 0.11 | 599 | 9.35 | -95 | 1.48 | 6403 | 103.5 | 103.5 | 104.0 | 102.0 |
| 2024-08-13 | 33.28 (-0.02) | 13.02 (+0.04) | 4.73 (+0.01) | -525 | 11.89 | 1001 | 22.67 | 81 | 1.83 | 4415 | 102.5 | 103.0 | 104.0 | 101.5 |
| 2024-08-12 | 33.3 (-0.04) | 12.98 (+0.05) | 4.72 (-0.01) | -975 | 16.76 | 1363 | 23.43 | -9 | 0.15 | 5818 | 102.0 | 100.0 | 102.5 | 100.0 |
| 2024-08-09 | 33.34 (-0.05) | 12.93 (+0.06) | 4.73 (0.0) | -686 | 9.26 | 1721 | 23.24 | -220 | 2.97 | 7405 | 99.5 | 97.0 | 99.7 | 96.4 |
| 2024-08-08 | 33.39 (-0.25) | 12.87 (+0.05) | 4.73 (0.0) | -907 | 14.74 | 1187 | 19.29 | 23 | 0.37 | 6153 | 95.8 | 94.0 | 97.1 | 93.7 |
| 2024-08-07 | 33.64 (-0.03) | 12.82 (+0.03) | 4.73 (0.0) | -701 | 16.84 | 951 | 22.85 | 41 | 0.99 | 4162 | 96.2 | 92.5 | 97.2 | 92.4 |
| 2024-08-06 | 33.67 (-0.07) | 12.79 (+0.14) | 4.73 (+0.01) | -3303 | 27.58 | 3590 | 29.98 | 178 | 1.49 | 11974 | 93.0 | 94.3 | 95.1 | 89.3 |
| 2024-08-05 | 33.74 (-0.1) | 12.65 (+0.17) | 4.72 (-0.03) | -3672 | 26.53 | 4575 | 33.05 | -785 | 5.67 | 13843 | 93.6 | 99.3 | 99.3 | 92.7 |
| 2024-08-02 | 33.84 (-0.08) | 12.48 (+0.1) | 4.75 (0.0) | -2421 | 21.35 | 2720 | 23.98 | 62 | 0.55 | 11342 | 103.0 | 101.0 | 103.5 | 100.0 |
| 2024-08-01 | 33.92 (+0.06) | 12.38 (-0.01) | 4.75 (0.0) | 1635 | 18.58 | -353 | 4.01 | -29 | 0.33 | 8798 | 104.5 | 102.0 | 104.5 | 101.5 |
| 2024-07-31 | 33.86 (-0.01) | 12.39 (+0.01) | 4.75 (0.0) | -531 | 5.55 | 268 | 2.8 | 37 | 0.39 | 9560 | 100.5 | 101.0 | 102.0 | 100.0 |
| 2024-07-30 | 33.87 (-0.14) | 12.38 (+0.08) | 4.75 (+0.01) | -4069 | 35.87 | 2223 | 19.6 | 176 | 1.55 | 11344 | 102.0 | 103.0 | 103.0 | 98.4 |
| 2024-07-29 | 34.01 (-0.03) | 12.3 (+0.03) | 4.74 (0.0) | -1342 | 25.91 | 808 | 15.6 | 227 | 4.38 | 5180 | 104.0 | 105.5 | 106.0 | 103.5 |
| 2024-07-26 | 34.04 (-0.07) | 12.27 (+0.06) | 4.74 (+0.02) | -2331 | 25.15 | 1457 | 15.72 | 332 | 3.58 | 9267 | 104.5 | 102.5 | 105.0 | 101.5 |
| 2024-07-23 | 34.11 (+0.02) | 12.21 (+0.05) | 4.72 (0.0) | -573 | 10.4 | 1306 | 23.7 | 184 | 3.34 | 5510 | 105.0 | 105.0 | 105.5 | 104.0 |
| 2024-07-22 | 34.09 (0.0) | 12.16 (+0.24) | 4.72 (+0.02) | -272 | 2.41 | -141 | 1.25 | 327 | 2.9 | 11273 | 103.5 | 105.5 | 106.0 | 102.5 |
| 2024-07-19 | 34.09 (-0.03) | 11.92 (+0.05) | 4.7 (-0.01) | -1531 | 12.3 | 1339 | 10.76 | -226 | 1.82 | 12449 | 106.0 | 106.0 | 107.0 | 103.5 |
| 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 | 34.12 (0.0) | 11.87 (-0.02) | 4.71 (0.0) | 1288 | 12.02 | -421 | 3.93 | 41 | 0.38 | 10713 | 106.5 | 106.5 | 107.5 | 104.5 |
| 2024-07-17 | 34.12 (+0.03) | 11.89 (-0.07) | 4.71 (+0.02) | 1435 | 16.99 | -1885 | 22.32 | 496 | 5.87 | 8446 | 107.0 | 107.0 | 108.0 | 106.0 |
| 2024-07-16 | 34.09 (+0.02) | 11.96 (-0.07) | 4.69 (0.0) | 1559 | 22.78 | -1794 | 26.22 | 188 | 2.75 | 6843 | 106.5 | 107.0 | 107.0 | 106.0 |
| 2024-07-15 | 34.07 (-0.08) | 12.03 (+0.02) | 4.69 (0.0) | -2581 | 34.62 | 567 | 7.61 | -187 | 2.51 | 7455 | 106.0 | 108.0 | 108.0 | 105.5 |
| 2024-07-12 | 34.15 (+0.01) | 12.01 (+0.05) | 4.69 (+0.01) | 399 | 4.37 | 1130 | 12.37 | 397 | 4.34 | 9138 | 107.0 | 105.5 | 107.5 | 104.5 |
| 2024-07-11 | 34.14 (-0.08) | 11.96 (-0.01) | 4.68 (0.0) | 258 | 4.12 | -212 | 3.39 | 16 | 0.26 | 6260 | 105.5 | 104.5 | 106.0 | 104.0 |
| 2024-07-10 | 34.22 (+0.01) | 11.97 (+0.01) | 4.68 (0.0) | 83 | 1.58 | 227 | 4.32 | -4 | 0.08 | 5259 | 105.5 | 105.0 | 106.5 | 104.5 |
| 2024-07-09 | 34.21 (+0.13) | 11.96 (+0.01) | 4.68 (+0.01) | -2075 | 25.73 | 247 | 3.06 | 84 | 1.04 | 8063 | 104.5 | 106.0 | 106.5 | 104.0 |
| 2024-07-08 | 34.08 (-0.05) | 11.95 (+0.1) | 4.67 (+0.01) | -1610 | 17.34 | 2871 | 30.92 | 451 | 4.86 | 9285 | 106.0 | 103.5 | 107.0 | 103.5 |
| 2024-07-05 | 34.13 (-0.1) | 11.85 (0.0) | 4.66 (+0.01) | -2563 | 33.17 | -58 | 0.75 | 213 | 2.76 | 7727 | 103.5 | 107.0 | 107.0 | 103.5 |
| 2024-07-04 | 34.23 (-0.15) | 11.85 (+0.32) | 4.65 (0.0) | -4678 | 26.8 | 8326 | 47.69 | 77 | 0.44 | 17458 | 106.5 | 104.0 | 107.0 | 103.5 |
| 2024-07-03 | 34.38 (+0.01) | 11.53 (-0.15) | 4.65 (+0.01) | 1421 | 7.77 | -3869 | 21.14 | 199 | 1.09 | 18300 | 103.0 | 105.0 | 105.0 | 102.0 |
| 2024-07-02 | 34.37 (+0.03) | 11.68 (+0.1) | 4.64 (+0.01) | 567 | 3.74 | 2663 | 17.57 | 282 | 1.86 | 15156 | 103.5 | 104.0 | 104.5 | 102.5 |
| 2024-07-01 | 34.34 (+0.08) | 11.58 (-0.09) | 4.63 (+0.02) | 2250 | 12.26 | -2473 | 13.48 | 474 | 2.58 | 18350 | 104.0 | 105.5 | 106.0 | 104.0 |
| 2024-06-28 | 34.26 (+0.41) | 11.67 (-0.12) | 4.61 (-0.07) | 10842 | 40.85 | -3198 | 12.05 | -1817 | 6.85 | 26538 | 104.5 | 104.0 | 105.5 | 102.5 |
| 2024-06-27 | 33.85 (+0.35) | 11.79 (-0.16) | 4.68 (+0.03) | 11331 | 24.49 | -4224 | 9.13 | 791 | 1.71 | 46260 | 102.5 | 105.0 | 106.5 | 102.0 |
| 2024-06-26 | 33.5 (-0.09) | 11.95 (-0.01) | 4.65 (-0.06) | -3055 | 14.58 | -210 | 1.0 | -1705 | 8.14 | 20949 | 114.5 | 115.0 | 116.5 | 113.0 |
| 2024-06-25 | 33.59 (-0.06) | 11.96 (+0.04) | 4.71 (-0.04) | -2376 | 15.64 | 1051 | 6.92 | -892 | 5.87 | 15194 | 116.0 | 117.0 | 117.0 | 114.0 |
| 2024-06-24 | 33.65 (-0.05) | 11.92 (-0.01) | 4.75 (-0.01) | -839 | 8.15 | -253 | 2.46 | -329 | 3.2 | 10289 | 117.0 | 118.5 | 118.5 | 116.0 |
| 2024-06-21 | 33.7 (+0.15) | 11.93 (-0.07) | 4.76 (0.0) | 3755 | 28.73 | -1878 | 14.37 | -142 | 1.09 | 13072 | 119.0 | 120.0 | 120.5 | 118.0 |
| 2024-06-20 | 33.55 (+0.13) | 12.0 (0.0) | 4.76 (+0.02) | 3350 | 25.37 | 84 | 0.64 | 717 | 5.43 | 13204 | 120.0 | 117.0 | 122.0 | 116.5 |
| 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 | |||
| 2024-06-19 | 33.42 (-0.02) | 12.0 (-0.01) | 4.74 (+0.02) | -158 | 1.26 | -316 | 2.52 | 421 | 3.35 | 12555 | 116.5 | 116.5 | 117.0 | 114.5 |
| 2024-06-18 | 33.44 (+0.01) | 12.01 (+0.04) | 4.72 (0.0) | -97 | 1.03 | 937 | 9.95 | 18 | 0.19 | 9415 | 116.5 | 117.0 | 118.0 | 115.5 |
| 2024-06-17 | 33.43 (-0.09) | 11.97 (+0.06) | 4.72 (0.0) | -2249 | 32.88 | 1839 | 26.89 | -7 | 0.1 | 6839 | 116.5 | 116.0 | 116.5 | 114.5 |
| 2024-06-14 | 33.52 (-0.05) | 11.91 (0.0) | 4.72 (0.0) | -1482 | 15.0 | -113 | 1.14 | -33 | 0.33 | 9878 | 115.5 | 116.5 | 117.5 | 115.0 |
| 2024-06-13 | 33.57 (+0.14) | 11.91 (+0.02) | 4.72 (+0.02) | 3472 | 21.45 | 513 | 3.17 | 700 | 4.32 | 16187 | 116.5 | 114.0 | 118.0 | 113.0 |
| 2024-06-12 | 33.43 (-0.07) | 11.89 (+0.04) | 4.7 (0.0) | -1478 | 19.49 | 1012 | 13.34 | -127 | 1.67 | 7585 | 112.5 | 111.5 | 113.0 | 111.0 |
| 2024-06-11 | 33.5 (+0.05) | 11.85 (+0.04) | 4.7 (0.0) | -205 | 1.92 | 1014 | 9.5 | -87 | 0.81 | 10678 | 112.0 | 111.0 | 114.0 | 111.0 |
| 2024-06-07 | 33.45 (-0.09) | 11.81 (0.0) | 4.7 (-0.01) | -54 | 0.73 | 187 | 2.54 | -104 | 1.41 | 7358 | 111.5 | 111.5 | 112.5 | 111.0 |
| 2024-06-06 | 33.54 (-0.23) | 11.81 (+0.05) | 4.71 (0.0) | -2322 | 22.7 | 1358 | 13.27 | 44 | 0.43 | 10230 | 111.5 | 112.5 | 114.5 | 111.5 |
| 2024-06-05 | 33.77 (-0.27) | 11.76 (+0.04) | 4.71 (+0.01) | -3413 | 25.02 | 853 | 6.25 | 184 | 1.35 | 13639 | 111.0 | 111.0 | 113.0 | 110.0 |
| 2024-06-04 | 34.04 (-0.14) | 11.72 (+0.01) | 4.7 (-0.01) | -4727 | 28.58 | 384 | 2.32 | -164 | 0.99 | 16539 | 111.0 | 112.5 | 113.0 | 110.0 |
| 2024-06-03 | 34.18 (+0.05) | 11.71 (+0.09) | 4.71 (+0.01) | -3710 | 14.55 | 2425 | 9.51 | 98 | 0.38 | 25507 | 111.5 | 110.0 | 116.0 | 110.0 |
| 2024-05-31 | 34.13 (-0.06) | 11.62 (+0.1) | 4.7 (0.0) | -849 | 4.84 | 2661 | 15.18 | 11 | 0.06 | 17524 | 106.0 | 104.5 | 106.5 | 104.0 |
| 2024-05-30 | 34.19 (-0.14) | 11.52 (+0.06) | 4.7 (0.0) | -3275 | 32.23 | 1528 | 15.04 | 0 | 0.0 | 10161 | 103.5 | 103.5 | 105.0 | 103.0 |
| 2024-05-29 | 34.33 (+0.09) | 11.46 (-0.01) | 4.7 (0.0) | 2396 | 18.37 | -236 | 1.81 | 7 | 0.05 | 13045 | 104.5 | 105.0 | 105.5 | 103.0 |
| 2024-05-28 | 34.24 (+0.01) | 11.47 (-0.04) | 4.7 (0.0) | 109 | 1.42 | -1098 | 14.28 | 24 | 0.31 | 7688 | 105.0 | 106.0 | 106.5 | 104.5 |
| 2024-05-27 | 34.23 (+0.02) | 11.51 (0.0) | 4.7 (0.0) | -360 | 3.1 | -59 | 0.51 | 24 | 0.21 | 11631 | 106.5 | 106.0 | 107.5 | 105.0 |
| 2024-05-24 | 34.21 (+0.02) | 11.51 (-0.01) | 4.7 (0.0) | 806 | 7.82 | -368 | 3.57 | 53 | 0.51 | 10302 | 106.0 | 106.0 | 107.5 | 104.5 |
| 2024-05-23 | 34.19 (-0.08) | 11.52 (+0.14) | 4.7 (-0.01) | -1476 | 10.28 | 3735 | 26.03 | -240 | 1.67 | 14351 | 106.5 | 107.5 | 107.5 | 104.5 |
| 2024-05-22 | 34.27 (+0.09) | 11.38 (+0.1) | 4.71 (+0.02) | 2253 | 14.89 | 2762 | 18.25 | 510 | 3.37 | 15135 | 107.0 | 105.0 | 107.5 | 105.0 |
| 2024-05-21 | 34.18 (-0.02) | 11.28 (+0.09) | 4.69 (0.0) | -168 | 1.25 | 2418 | 17.98 | -19 | 0.14 | 13447 | 104.5 | 104.5 | 105.5 | 102.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 34.2 (+0.23) | 11.19 (+0.16) | 4.69 (+0.01) | 888 | 7.29 | 4350 | 35.73 | 109 | 0.9 | 12173 | 104.5 | 104.0 | 105.0 | 102.5 |
| 2024-05-17 | 33.97 (0.0) | 11.03 (+0.17) | 4.68 (0.0) | -66 | 0.5 | 4448 | 33.78 | 178 | 1.35 | 13169 | 103.5 | 101.5 | 103.5 | 101.5 |
| 2024-05-16 | 33.97 (+0.08) | 10.86 (0.0) | 4.68 (+0.01) | 1710 | 19.58 | 132 | 1.51 | 70 | 0.8 | 8733 | 101.5 | 101.0 | 101.5 | 100.5 |
| 2024-05-15 | 33.89 (-0.04) | 10.86 (+0.01) | 4.67 (+0.01) | -353 | 4.14 | 102 | 1.2 | 361 | 4.23 | 8531 | 100.5 | 102.0 | 102.5 | 100.0 |
| 2024-05-14 | 33.93 (+0.1) | 10.85 (+0.01) | 4.66 (+0.01) | 2327 | 14.11 | 288 | 1.75 | 292 | 1.77 | 16492 | 101.0 | 101.0 | 104.0 | 100.5 |
| 2024-05-13 | 33.83 (0.0) | 10.84 (+0.02) | 4.65 (0.0) | -160 | 3.69 | 482 | 11.12 | 25 | 0.58 | 4336 | 99.4 | 99.9 | 100.5 | 98.8 |
| 2024-05-10 | 33.83 (+0.01) | 10.82 (+0.07) | 4.65 (0.0) | 356 | 3.85 | 1959 | 21.16 | 57 | 0.62 | 9257 | 99.5 | 98.8 | 100.0 | 98.6 |
| 2024-05-09 | 33.82 (-0.01) | 10.75 (+0.02) | 4.65 (0.0) | -311 | 4.93 | 589 | 9.33 | 22 | 0.35 | 6310 | 98.8 | 99.7 | 99.8 | 98.3 |
| 2024-05-08 | 33.83 (-0.03) | 10.73 (+0.02) | 4.65 (+0.01) | -501 | 9.89 | 432 | 8.53 | 145 | 2.86 | 5067 | 99.7 | 99.5 | 100.0 | 99.2 |
| 2024-05-07 | 33.86 (-0.06) | 10.71 (+0.02) | 4.64 (+0.01) | -1804 | 25.66 | 668 | 9.5 | 190 | 2.7 | 7031 | 99.8 | 100.5 | 101.0 | 98.6 |
| 2024-05-06 | 33.92 (-0.06) | 10.69 (+0.02) | 4.63 (+0.01) | 1174 | 11.03 | 531 | 4.99 | 297 | 2.79 | 10641 | 99.6 | 98.3 | 100.5 | 98.2 |
| 2024-05-03 | 33.98 (-0.05) | 10.67 (+0.07) | 4.62 (0.0) | -1330 | 16.71 | 1793 | 22.52 | 104 | 1.31 | 7961 | 97.1 | 97.4 | 98.8 | 96.8 |
| 2024-05-02 | 34.03 (-0.13) | 10.6 (+0.06) | 4.62 (+0.02) | -3612 | 33.9 | 1508 | 14.15 | 519 | 4.87 | 10654 | 96.4 | 96.3 | 97.0 | 95.1 |
| 2024-04-30 | 34.16 (-0.03) | 10.54 (0.0) | 4.6 (0.0) | 62 | 0.71 | 124 | 1.42 | 37 | 0.42 | 8712 | 97.7 | 97.6 | 98.6 | 97.0 |
| 2024-04-29 | 34.19 (+0.02) | 10.54 (+0.01) | 4.6 (+0.01) | 705 | 12.56 | 115 | 2.05 | 53 | 0.94 | 5612 | 98.5 | 97.3 | 98.8 | 97.1 |
| 2024-04-26 | 34.17 (+0.06) | 10.53 (+0.01) | 4.59 (0.0) | 1713 | 27.57 | 261 | 4.2 | 122 | 1.96 | 6214 | 97.0 | 95.2 | 97.9 | 95.1 |
| 2024-04-25 | 34.11 (-0.06) | 10.52 (+0.01) | 4.59 (0.0) | -1512 | 23.78 | 398 | 6.26 | 40 | 0.63 | 6357 | 94.7 | 96.1 | 96.3 | 94.5 |
| 2024-04-24 | 34.17 (+0.01) | 10.51 (-0.01) | 4.59 (+0.01) | 1500 | 30.43 | -322 | 6.53 | 190 | 3.85 | 4930 | 96.7 | 95.0 | 97.1 | 95.0 |
| 2024-04-23 | 34.16 (+0.03) | 10.52 (0.0) | 4.58 (+0.01) | 537 | 10.69 | 17 | 0.34 | 263 | 5.23 | 5024 | 94.7 | 96.1 | 96.3 | 94.4 |
| 2024-04-22 | 34.13 (-0.02) | 10.52 (+0.02) | 4.57 (+0.01) | -1052 | 13.86 | 1989 | 26.2 | 311 | 4.1 | 7592 | 94.5 | 94.8 | 95.4 | 93.6 |
| 2024-04-19 | 34.15 (-0.07) | 10.5 (+0.1) | 4.56 (+0.02) | -2768 | 16.73 | 2769 | 16.74 | 407 | 2.46 | 16545 | 94.8 | 95.3 | 96.0 | 92.6 |
| 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 | |||
| 2024-04-18 | 34.22 (-0.04) | 10.4 (+0.01) | 4.54 (+0.02) | -492 | 5.61 | 203 | 2.32 | 535 | 6.1 | 8768 | 96.6 | 95.8 | 97.2 | 95.8 |
| 2024-04-17 | 34.26 (-0.06) | 10.39 (+0.03) | 4.52 (+0.01) | -1538 | 16.28 | 856 | 9.06 | 509 | 5.39 | 9450 | 96.4 | 95.4 | 96.8 | 95.2 |
| 2024-04-16 | 34.32 (-0.06) | 10.36 (+0.06) | 4.51 (+0.01) | -1579 | 8.43 | 1561 | 8.34 | 281 | 1.5 | 18724 | 95.4 | 98.4 | 98.5 | 95.0 |
| 2024-04-15 | 34.38 (+0.08) | 10.3 (+0.05) | 4.5 (+0.02) | 2463 | 18.06 | 1433 | 10.51 | 409 | 3.0 | 13637 | 98.7 | 98.0 | 100.5 | 97.9 |
| 2024-04-12 | 34.3 (-0.25) | 10.25 (+0.01) | 4.48 (-0.01) | -5781 | 41.35 | 183 | 1.31 | -146 | 1.04 | 13980 | 98.3 | 100.5 | 100.5 | 98.3 |
| 2024-04-11 | 34.55 (+0.06) | 10.24 (+0.02) | 4.49 (0.0) | 1473 | 18.09 | 635 | 7.8 | -124 | 1.52 | 8141 | 101.5 | 100.5 | 102.0 | 99.1 |
| 2024-04-10 | 34.49 (+0.16) | 10.22 (+0.02) | 4.49 (+0.01) | 3984 | 30.04 | 379 | 2.86 | 368 | 2.78 | 13261 | 101.0 | 101.0 | 103.0 | 100.0 |
| 2024-04-09 | 34.33 (+0.14) | 10.2 (0.0) | 4.48 (-0.02) | 2969 | 26.77 | 89 | 0.8 | -573 | 5.17 | 11091 | 100.5 | 101.0 | 102.0 | 100.0 |
| 2024-04-08 | 34.19 (+0.22) | 10.2 (+0.05) | 4.5 (+0.02) | 6927 | 35.33 | 1213 | 6.19 | 563 | 2.87 | 19609 | 101.0 | 99.1 | 102.0 | 98.0 |
| 2024-04-03 | 33.97 (-0.1) | 10.15 (0.0) | 4.48 (0.0) | 1049 | 9.97 | 46 | 0.44 | -150 | 1.43 | 10525 | 97.4 | 98.0 | 98.8 | 97.2 |
| 2024-04-02 | 34.07 (+0.04) | 10.15 (+0.04) | 4.48 (0.0) | 437 | 4.18 | 1156 | 11.07 | 55 | 0.53 | 10447 | 98.3 | 97.9 | 99.5 | 97.9 |
| 2024-04-01 | 34.03 (-0.19) | 10.11 (0.0) | 4.48 (-0.02) | -6533 | 37.76 | -118 | 0.68 | -657 | 3.8 | 17302 | 97.5 | 101.5 | 101.5 | 97.5 |
| 2024-03-29 | 34.22 (-0.36) | 10.11 (+0.79) | 4.5 (-0.04) | -12050 | 32.57 | 21052 | 56.91 | -888 | 2.4 | 36994 | 102.0 | 100.0 | 103.0 | 98.5 |
| 2024-03-28 | 34.58 (-0.24) | 9.32 (+0.36) | 4.54 (+0.01) | -7640 | 26.26 | 9712 | 33.38 | 157 | 0.54 | 29098 | 99.7 | 98.7 | 101.5 | 97.1 |
| 2024-03-27 | 34.82 (-0.12) | 8.96 (+0.08) | 4.53 (0.0) | -2837 | 20.89 | 2003 | 14.75 | 181 | 1.33 | 13581 | 98.4 | 97.7 | 98.6 | 96.5 |
| 2024-03-26 | 34.94 (-0.02) | 8.88 (+0.13) | 4.53 (-0.03) | -727 | 2.24 | 3392 | 10.47 | -898 | 2.77 | 32388 | 97.8 | 101.5 | 102.0 | 95.3 |
| 2024-03-25 | 34.96 (+0.04) | 8.75 (+0.08) | 4.56 (+0.02) | 960 | 4.26 | 2163 | 9.59 | 461 | 2.04 | 22551 | 101.5 | 103.0 | 104.0 | 100.0 |
| 2024-03-22 | 34.92 (-0.1) | 8.67 (+0.15) | 4.54 (-0.02) | -2427 | 8.52 | 4247 | 14.92 | -504 | 1.77 | 28473 | 102.0 | 104.0 | 104.0 | 101.0 |
| 2024-03-21 | 35.02 (-0.37) | 8.52 (+0.21) | 4.56 (+0.03) | -10705 | 23.61 | 5460 | 12.04 | 733 | 1.62 | 45342 | 104.5 | 104.5 | 104.5 | 100.5 |
| 2024-03-20 | 35.39 (-0.62) | 8.31 (+0.36) | 4.53 (-0.02) | -16595 | 19.41 | 9687 | 11.33 | -541 | 0.63 | 85511 | 103.5 | 104.5 | 109.5 | 101.5 |
| 2024-03-19 | 36.01 (-0.39) | 7.95 (+0.35) | 4.55 (+0.01) | -10832 | 16.79 | 9120 | 14.14 | 464 | 0.72 | 64514 | 100.0 | 91.5 | 100.0 | 91.4 |
| 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 | 36.4 (-0.01) | 7.6 (+0.19) | 4.54 (0.0) | -229 | 1.44 | 5224 | 32.74 | 35 | 0.22 | 15957 | 91.0 | 88.7 | 91.0 | 88.5 |
| 2024-03-15 | 36.41 (0.0) | 7.41 (+0.07) | 4.54 (+0.01) | -331 | 2.17 | 1702 | 11.14 | 148 | 0.97 | 15273 | 89.1 | 89.0 | 90.0 | 87.5 |
| 2024-03-14 | 36.41 (-0.06) | 7.34 (+0.03) | 4.53 (+0.03) | -1389 | 11.83 | 799 | 6.8 | 742 | 6.32 | 11745 | 88.6 | 89.9 | 90.0 | 87.0 |
| 2024-03-13 | 36.47 (+0.24) | 7.31 (+0.05) | 4.5 (+0.04) | 6396 | 26.66 | 1352 | 5.63 | 1042 | 4.34 | 23993 | 89.9 | 88.1 | 90.5 | 87.9 |
| 2024-03-12 | 36.23 (+0.06) | 7.26 (0.0) | 4.46 (+0.02) | 1431 | 15.61 | 177 | 1.93 | 556 | 6.07 | 9166 | 87.5 | 85.1 | 87.8 | 85.1 |
| 2024-03-11 | 36.17 (-0.01) | 7.26 (0.0) | 4.44 (+0.01) | -335 | 6.29 | -5 | 0.09 | 223 | 4.19 | 5328 | 85.1 | 85.0 | 85.9 | 84.7 |
| 2024-03-08 | 36.18 (+0.05) | 7.26 (-0.02) | 4.43 (0.0) | 1093 | 15.65 | -690 | 9.88 | -62 | 0.89 | 6982 | 85.3 | 85.2 | 86.3 | 85.2 |
| 2024-03-07 | 36.13 (-0.09) | 7.28 (0.0) | 4.43 (-0.01) | -2479 | 38.11 | 20 | 0.31 | -100 | 1.54 | 6505 | 85.4 | 85.5 | 86.0 | 85.1 |
| 2024-03-06 | 36.22 (-0.01) | 7.28 (+0.02) | 4.44 (0.0) | -285 | 5.57 | 484 | 9.46 | 17 | 0.33 | 5114 | 86.5 | 86.4 | 86.5 | 85.5 |
| 2024-03-05 | 36.23 (+0.03) | 7.26 (-0.02) | 4.44 (0.0) | 863 | 18.31 | -406 | 8.61 | -108 | 2.29 | 4714 | 86.5 | 85.6 | 86.6 | 85.4 |
| 2024-03-04 | 36.2 (+0.01) | 7.28 (+0.04) | 4.44 (0.0) | 4 | 0.08 | 941 | 17.87 | -55 | 1.04 | 5267 | 86.0 | 85.0 | 86.4 | 85.0 |
| 2024-03-01 | 36.19 (-0.03) | 7.24 (+0.02) | 4.44 (-0.01) | -775 | 12.9 | 712 | 11.85 | -79 | 1.31 | 6009 | 84.9 | 85.5 | 86.7 | 84.7 |
| 2024-02-29 | 36.22 (0.0) | 7.22 (-0.01) | 4.45 (+0.01) | 646 | 9.04 | -356 | 4.98 | 229 | 3.21 | 7144 | 85.5 | 84.3 | 85.8 | 83.8 |
| 2024-02-27 | 36.22 (-0.03) | 7.23 (-0.01) | 4.44 (0.0) | -676 | 13.71 | -152 | 3.08 | 9 | 0.18 | 4932 | 84.3 | 85.4 | 85.8 | 83.9 |
| 2024-02-26 | 36.25 (0.0) | 7.24 (-0.01) | 4.44 (0.0) | -187 | 5.26 | -320 | 9.0 | -137 | 3.85 | 3555 | 85.6 | 85.6 | 86.1 | 85.1 |
| 2024-02-23 | 36.25 (0.0) | 7.25 (-0.01) | 4.44 (-0.01) | -35 | 0.6 | -266 | 4.57 | -130 | 2.23 | 5822 | 85.9 | 86.7 | 87.2 | 85.8 |
| 2024-02-22 | 36.25 (+0.07) | 7.26 (0.0) | 4.45 (-0.01) | 1749 | 22.4 | -156 | 2.0 | -261 | 3.34 | 7809 | 86.6 | 85.8 | 86.9 | 85.7 |
| 2024-02-21 | 36.18 (0.0) | 7.26 (0.0) | 4.46 (0.0) | 663 | 13.82 | 110 | 2.29 | 55 | 1.15 | 4796 | 85.9 | 85.5 | 86.0 | 85.2 |
| 2024-02-20 | 36.18 (+0.05) | 7.26 (-0.01) | 4.46 (0.0) | 1186 | 24.59 | -192 | 3.98 | -170 | 3.52 | 4824 | 85.5 | 84.8 | 85.6 | 84.5 |
| 2024-02-19 | 36.13 (-0.01) | 7.27 (+0.01) | 4.46 (-0.01) | -409 | 12.38 | 54 | 1.63 | -64 | 1.94 | 3305 | 84.8 | 85.2 | 85.3 | 83.6 |
| 2024-02-16 | 36.14 (+0.02) | 7.26 (-0.03) | 4.47 (+0.01) | 1211 | 20.94 | -639 | 11.05 | 38 | 0.66 | 5784 | 84.7 | 83.9 | 84.9 | 83.4 |
| 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 | |||
| 2024-02-15 | 36.12 (-0.01) | 7.29 (-0.06) | 4.46 (-0.01) | -806 | 10.27 | -1651 | 21.04 | -120 | 1.53 | 7848 | 83.7 | 86.0 | 86.0 | 83.2 |
| 2024-02-05 | 36.13 (-0.01) | 7.35 (0.0) | 4.47 (0.0) | -257 | 6.77 | 85 | 2.24 | -142 | 3.74 | 3797 | 84.5 | 83.2 | 84.9 | 83.2 |
| 2024-02-02 | 36.14 (-0.01) | 7.35 (+0.01) | 4.47 (-0.01) | -267 | 7.66 | 306 | 8.78 | -133 | 3.82 | 3486 | 84.3 | 84.2 | 84.5 | 83.5 |
| 2024-02-01 | 36.15 (+0.11) | 7.34 (+0.01) | 4.48 (0.0) | 2305 | 38.09 | 257 | 4.25 | 28 | 0.46 | 6052 | 84.1 | 83.1 | 84.1 | 82.9 |
| 2024-01-31 | 36.04 (-0.03) | 7.33 (0.0) | 4.48 (0.0) | -1180 | 14.83 | -179 | 2.25 | -23 | 0.29 | 7955 | 82.7 | 83.5 | 83.5 | 82.4 |
| 2024-01-30 | 36.07 (-0.07) | 7.33 (-0.01) | 4.48 (0.0) | -1263 | 20.89 | -294 | 4.86 | 75 | 1.24 | 6046 | 83.8 | 84.7 | 84.7 | 83.4 |
| 2024-01-29 | 36.14 (+0.01) | 7.34 (0.0) | 4.48 (+0.01) | 72 | 1.62 | 38 | 0.86 | 134 | 3.02 | 4444 | 84.2 | 83.2 | 84.7 | 82.9 |
| 2024-01-26 | 36.13 (-0.06) | 7.34 (+0.01) | 4.47 (0.0) | -2000 | 35.99 | 177 | 3.19 | 6 | 0.11 | 5557 | 83.3 | 84.2 | 84.3 | 83.0 |
| 2024-01-25 | 36.19 (0.0) | 7.33 (0.0) | 4.47 (-0.01) | -527 | 7.66 | -11 | 0.16 | -173 | 2.51 | 6879 | 84.2 | 86.3 | 86.4 | 84.0 |
| 2024-01-24 | 36.19 (-0.11) | 7.33 (-0.01) | 4.48 (0.0) | -2944 | 13.08 | -19 | 0.08 | -207 | 0.92 | 22511 | 86.1 | 87.2 | 88.1 | 84.8 |
| 2024-01-23 | 36.3 (+0.05) | 7.34 (0.0) | 4.48 (0.0) | 1297 | 14.37 | 9 | 0.1 | 43 | 0.48 | 9028 | 83.5 | 83.2 | 83.6 | 81.9 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 32.96 (+0.05) | 12.07 (-0.04) | 5.63 (+0.01) | 1340 | 0 | -1006 | 0 | 278 | 0 | 0 | ||||
| 2025-01-17 | 32.91 (+0.06) | 12.11 (-0.21) | 5.62 (+0.13) | 2348 | 0 | -5675 | 0 | 3485 | 0 | 0 | ||||
| 2025-01-10 | 32.85 (-0.22) | 12.32 (-0.13) | 5.49 (+0.09) | -5218 | 0 | -3570 | 0 | 2367 | 0 | 0 | ||||
| 2025-01-03 | 33.07 (+0.16) | 12.45 (-0.31) | 5.4 (+0.03) | 5176 | 0 | -8127 | 0 | 914 | 0 | 0 | ||||
| 2024-12-31 | 32.91 (+0.49) | 12.76 (-0.58) | 5.37 (+0.02) | 14135 | 0 | -10719 | 0 | 693 | 0 | 0 | ||||
| 2024-12-27 | 32.42 (+0.25) | 13.34 (-0.28) | 5.35 (+0.02) | 7246 | 40.26 | -7711 | 42.84 | 428 | 2.38 | 17999 | 93.0 | 92.0 | 94.4 | 91.9 |
| 2024-12-20 | 32.17 (-0.05) | 13.62 (-0.14) | 5.33 (+0.07) | -1120 | 2.99 | -3590 | 9.6 | 1849 | 4.94 | 37399 | 90.3 | 95.6 | 95.6 | 89.5 |
| 2024-12-13 | 32.22 (-0.11) | 13.76 (-0.02) | 5.26 (+0.05) | -3116 | 11.94 | -435 | 1.67 | 1403 | 5.37 | 26107 | 95.2 | 94.7 | 97.5 | 94.3 |
| 2024-12-06 | 32.33 (+0.15) | 13.78 (-0.28) | 5.21 (0.0) | 1571 | 5.06 | -7481 | 24.08 | -84 | 0.27 | 31069 | 94.1 | 95.1 | 96.1 | 92.4 |
| 2024-11-29 | 32.18 (-0.21) | 14.06 (+0.04) | 5.21 (+0.07) | -5024 | 22.63 | 989 | 4.45 | 1906 | 8.58 | 22203 | 94.3 | 98.5 | 98.9 | 93.7 |
| 2024-11-22 | 32.39 (+0.46) | 14.02 (-0.69) | 5.14 (+0.06) | 13468 | 33.7 | -18466 | 46.2 | 1441 | 3.61 | 39969 | 97.6 | 96.7 | 98.7 | 95.3 |
| 2024-11-15 | 31.93 (-0.51) | 14.71 (-0.02) | 5.08 (+0.05) | -14478 | 30.72 | -571 | 1.21 | 1325 | 2.81 | 47122 | 96.7 | 100.0 | 100.5 | 93.5 |
| 2024-11-08 | 32.44 (-0.1) | 14.73 (-0.03) | 5.03 (0.0) | -2322 | 11.13 | -728 | 3.49 | 20 | 0.1 | 20864 | 99.8 | 100.0 | 102.0 | 99.0 |
| 2024-11-01 | 32.54 (-0.24) | 14.76 (+0.04) | 5.03 (+0.05) | -4285 | 20.4 | 1021 | 4.86 | 1400 | 6.66 | 21006 | 100.0 | 103.5 | 104.0 | 98.0 |
| 2024-10-25 | 32.78 (0.0) | 14.72 (+0.34) | 4.98 (+0.02) | 2728 | 12.17 | -1495 | 6.67 | 602 | 2.69 | 22417 | 103.0 | 105.0 | 106.0 | 102.5 |
| 2024-10-18 | 32.78 (+0.15) | 14.38 (-0.01) | 4.96 (+0.08) | 5306 | 22.27 | -236 | 0.99 | 2132 | 8.95 | 23828 | 104.0 | 102.5 | 106.0 | 100.5 |
| 2024-10-11 | 32.63 (+0.02) | 14.39 (+0.05) | 4.88 (+0.03) | -1203 | 6.16 | 1419 | 7.27 | 870 | 4.45 | 19532 | 102.5 | 102.5 | 102.5 | 99.6 |
| 2024-10-04 | 32.61 (-0.03) | 14.34 (+0.1) | 4.85 (+0.05) | -1236 | 8.74 | 2733 | 19.33 | 1228 | 8.69 | 14136 | 102.0 | 104.0 | 104.5 | 101.5 |
| 2024-09-27 | 32.64 (-0.38) | 14.24 (+0.4) | 4.8 (+0.03) | -9292 | 29.59 | 10502 | 33.44 | 666 | 2.12 | 31406 | 104.0 | 103.5 | 104.5 | 101.5 |
| 2024-09-20 | 33.02 (+0.05) | 13.84 (+0.21) | 4.77 (+0.02) | 388 | 1.3 | 5505 | 18.41 | 780 | 2.61 | 29901 | 103.0 | 100.5 | 105.0 | 100.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-13 | 32.97 (+0.03) | 13.63 (+0.15) | 4.75 (+0.03) | -1101 | 4.82 | 4137 | 18.12 | 597 | 2.61 | 22836 | 101.0 | 96.0 | 102.0 | 96.0 |
| 2024-09-06 | 32.94 (-0.18) | 13.48 (+0.21) | 4.72 (0.0) | -7357 | 24.29 | 5472 | 18.07 | 137 | 0.45 | 30286 | 100.0 | 103.0 | 106.0 | 96.4 |
| 2024-08-30 | 33.12 (-0.11) | 13.27 (+0.04) | 4.72 (0.0) | -1084 | 5.29 | 1226 | 5.99 | 76 | 0.37 | 20481 | 102.5 | 104.0 | 105.5 | 102.0 |
| 2024-08-23 | 33.23 (+0.02) | 13.23 (+0.12) | 4.72 (-0.01) | 107 | 0.49 | 2972 | 13.6 | -400 | 1.83 | 21859 | 104.0 | 104.5 | 106.0 | 102.5 |
| 2024-08-16 | 33.21 (-0.13) | 13.11 (+0.18) | 4.73 (0.0) | -2608 | 9.28 | 4894 | 17.42 | 146 | 0.52 | 28091 | 104.0 | 100.0 | 104.5 | 100.0 |
| 2024-08-09 | 33.34 (-0.5) | 12.93 (+0.45) | 4.73 (-0.02) | -9269 | 21.29 | 12024 | 27.62 | -763 | 1.75 | 43539 | 99.5 | 99.3 | 99.7 | 89.3 |
| 2024-08-02 | 33.84 (-0.2) | 12.48 (+0.21) | 4.75 (+0.01) | -6728 | 14.55 | 5666 | 12.26 | 473 | 1.02 | 46225 | 103.0 | 105.5 | 106.0 | 98.4 |
| 2024-07-26 | 34.04 (-0.05) | 12.27 (+0.35) | 4.74 (+0.04) | -3176 | 12.19 | 2622 | 10.07 | 843 | 3.24 | 26050 | 104.5 | 105.5 | 106.0 | 101.5 |
| 2024-07-19 | 34.09 (-0.06) | 11.92 (-0.09) | 4.7 (+0.01) | 170 | 0.37 | -2194 | 4.78 | 312 | 0.68 | 45908 | 106.0 | 108.0 | 108.0 | 103.5 |
| 2024-07-12 | 34.15 (+0.02) | 12.01 (+0.16) | 4.69 (+0.03) | -2945 | 7.75 | 4263 | 11.22 | 944 | 2.48 | 38006 | 107.0 | 103.5 | 107.5 | 103.5 |
| 2024-07-05 | 34.13 (-0.13) | 11.85 (+0.18) | 4.66 (+0.05) | -3003 | 3.9 | 4589 | 5.96 | 1245 | 1.62 | 76994 | 103.5 | 105.5 | 107.0 | 102.0 |
| 2024-06-28 | 34.26 (+0.56) | 11.67 (-0.26) | 4.61 (-0.15) | 15903 | 13.34 | -6834 | 5.73 | -3952 | 3.31 | 119233 | 104.5 | 118.5 | 118.5 | 102.0 |
| 2024-06-21 | 33.7 (+0.18) | 11.93 (+0.02) | 4.76 (+0.04) | 4601 | 8.35 | 666 | 1.21 | 1007 | 1.83 | 55087 | 119.0 | 116.0 | 122.0 | 114.5 |
| 2024-06-14 | 33.52 (+0.07) | 11.91 (+0.1) | 4.72 (+0.02) | 307 | 0.69 | 2426 | 5.47 | 453 | 1.02 | 44329 | 115.5 | 111.0 | 118.0 | 111.0 |
| 2024-06-07 | 33.45 (-0.68) | 11.81 (+0.19) | 4.7 (0.0) | -14226 | 19.41 | 5207 | 7.11 | 58 | 0.08 | 73274 | 111.5 | 110.0 | 116.0 | 110.0 |
| 2024-05-31 | 34.13 (-0.08) | 11.62 (+0.11) | 4.7 (0.0) | -1979 | 3.3 | 2796 | 4.66 | 66 | 0.11 | 60051 | 106.0 | 106.0 | 107.5 | 103.0 |
| 2024-05-24 | 34.21 (+0.24) | 11.51 (+0.48) | 4.7 (+0.02) | 2303 | 3.52 | 12897 | 19.72 | 413 | 0.63 | 65409 | 106.0 | 104.0 | 107.5 | 102.0 |
| 2024-05-17 | 33.97 (+0.14) | 11.03 (+0.21) | 4.68 (+0.03) | 3458 | 6.75 | 5452 | 10.64 | 926 | 1.81 | 51263 | 103.5 | 99.9 | 104.0 | 98.8 |
| 2024-05-10 | 33.83 (-0.15) | 10.82 (+0.15) | 4.65 (+0.03) | -1086 | 2.83 | 4179 | 10.91 | 711 | 1.86 | 38309 | 99.5 | 98.3 | 101.0 | 98.2 |
| 2024-05-03 | 33.98 (-0.19) | 10.67 (+0.14) | 4.62 (+0.03) | -4175 | 12.67 | 3540 | 10.75 | 713 | 2.16 | 32941 | 97.1 | 97.3 | 98.8 | 95.1 |
| 2024-04-26 | 34.17 (+0.02) | 10.53 (+0.03) | 4.59 (+0.03) | 1186 | 3.94 | 2343 | 7.78 | 926 | 3.07 | 30118 | 97.0 | 94.8 | 97.9 | 93.6 |
| 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 | |||
| 2024-04-19 | 34.15 (-0.15) | 10.5 (+0.25) | 4.56 (+0.08) | -3914 | 5.83 | 6822 | 10.16 | 2141 | 3.19 | 67126 | 94.8 | 98.0 | 100.5 | 92.6 |
| 2024-04-12 | 34.3 (+0.33) | 10.25 (+0.1) | 4.48 (0.0) | 9572 | 14.48 | 2499 | 3.78 | 88 | 0.13 | 66085 | 98.3 | 99.1 | 103.0 | 98.0 |
| 2024-04-03 | 33.97 (-0.25) | 10.15 (+0.04) | 4.48 (-0.02) | -5047 | 13.19 | 1084 | 2.83 | -752 | 1.96 | 38275 | 97.4 | 101.5 | 101.5 | 97.2 |
| 2024-03-29 | 34.22 (-0.7) | 10.11 (+1.44) | 4.5 (-0.04) | -22294 | 16.56 | 38322 | 28.47 | -987 | 0.73 | 134614 | 102.0 | 103.0 | 104.0 | 95.3 |
| 2024-03-22 | 34.92 (-1.49) | 8.67 (+1.26) | 4.54 (0.0) | -40788 | 17.01 | 33738 | 14.07 | 187 | 0.08 | 239798 | 102.0 | 88.7 | 109.5 | 88.5 |
| 2024-03-15 | 36.41 (+0.23) | 7.41 (+0.15) | 4.54 (+0.11) | 5772 | 8.81 | 4025 | 6.14 | 2711 | 4.14 | 65507 | 89.1 | 85.0 | 90.5 | 84.7 |
| 2024-03-08 | 36.18 (-0.01) | 7.26 (+0.02) | 4.43 (-0.01) | -804 | 2.81 | 349 | 1.22 | -308 | 1.08 | 28585 | 85.3 | 85.0 | 86.6 | 85.0 |
| 2024-03-01 | 36.19 (-0.06) | 7.24 (-0.01) | 4.44 (0.0) | -992 | 0 | -116 | 0 | 22 | 0 | 0 | ||||
| 2024-02-23 | 36.25 (+0.11) | 7.25 (-0.01) | 4.44 (-0.03) | 3154 | 0 | -450 | 0 | -570 | 0 | 0 | ||||
| 2024-02-16 | 36.14 (+0.01) | 7.26 (-0.09) | 4.47 (0.0) | 405 | 0 | -2290 | 0 | -82 | 0 | 0 | ||||
| 2024-02-05 | 36.13 (-0.01) | 7.35 (0.0) | 4.47 (0.0) | -257 | 0 | 85 | 0 | -142 | 0 | 0 | ||||
| 2024-02-02 | 36.14 (+0.01) | 7.35 (+0.01) | 4.47 (0.0) | -333 | 0 | 128 | 0 | 81 | 0 | 0 | ||||
| 2024-01-26 | 36.13 (-0.18) | 7.34 (+0.23) | 4.47 (-0.02) | -5831 | 0 | 60 | 0 | -387 | 0 | 0 | ||||
| 2024-01-19 | 36.31 (-0.28) | 7.11 (+0.1) | 4.49 (+0.14) | -7868 | 0 | 2417 | 0 | 3535 | 0 | 0 | ||||
| 2024-01-12 | 36.59 (+0.34) | 7.01 (+0.26) | 4.35 (+0.05) | 7089 | 0 | 2504 | 0 | 1155 | 0 | 0 | ||||
| 2023-12-29 | 36.25 (+0.27) | 6.75 (+0.16) | 4.3 (-0.01) | 7709 | 15.6 | 4076 | 8.25 | -133 | 0.27 | 49424 | 87.3 | 85.8 | 90.0 | 84.3 |
| 2023-12-22 | 35.98 (-0.88) | 6.59 (+1.16) | 4.31 (-0.01) | -24885 | 39.96 | 31016 | 49.8 | -253 | 0.41 | 62281 | 85.8 | 84.6 | 86.5 | 83.3 |
| 2023-12-15 | 36.86 (+0.5) | 5.43 (+0.22) | 4.32 (-0.01) | 13020 | 30.68 | 5765 | 13.58 | -370 | 0.87 | 42439 | 84.5 | 81.8 | 85.9 | 81.7 |
| 2023-12-08 | 36.36 (+0.09) | 5.21 (+0.04) | 4.33 (0.0) | 2528 | 12.78 | 1132 | 5.72 | -17 | 0.09 | 19786 | 81.7 | 81.2 | 81.8 | 79.5 |
| 2023-12-01 | 36.27 (+0.32) | 5.17 (0.0) | 4.33 (-0.01) | 4743 | 17.1 | -105 | 0.38 | -103 | 0.37 | 27735 | 81.3 | 80.8 | 82.0 | 80.3 |
| 2023-11-24 | 35.95 (+0.32) | 5.17 (-0.01) | 4.34 (0.0) | 8760 | 35.52 | -150 | 0.61 | -66 | 0.27 | 24664 | 80.8 | 81.3 | 82.0 | 80.5 |
| 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 | |||
| 2023-11-17 | 35.63 (+0.68) | 5.18 (-0.01) | 4.34 (0.0) | 17574 | 39.34 | -265 | 0.59 | 119 | 0.27 | 44668 | 80.8 | 78.5 | 81.0 | 77.2 |
| 2023-11-10 | 34.95 (+0.33) | 5.19 (-0.02) | 4.34 (+0.01) | 9940 | 40.36 | -539 | 2.19 | 43 | 0.17 | 24630 | 78.3 | 77.4 | 78.4 | 77.0 |
| 2023-11-03 | 34.62 (-0.22) | 5.21 (+0.04) | 4.33 (+0.01) | -1588 | 7.39 | 1048 | 4.88 | 442 | 2.06 | 21487 | 76.7 | 77.0 | 77.8 | 74.9 |
| 2023-10-27 | 34.84 (+0.01) | 5.17 (-0.32) | 4.32 (+0.03) | 1350 | 6.61 | 998 | 4.89 | 715 | 3.5 | 20428 | 76.6 | 75.5 | 77.8 | 75.2 |
| 2023-10-20 | 34.83 (-0.18) | 5.49 (-0.1) | 4.29 (+0.16) | -5437 | 16.47 | -2643 | 8.01 | 4339 | 13.14 | 33010 | 76.0 | 77.5 | 79.6 | 75.1 |
| 2023-10-13 | 35.01 (+0.23) | 5.59 (0.0) | 4.13 (+0.04) | 5708 | 30.92 | -137 | 0.74 | 989 | 5.36 | 18459 | 77.9 | 78.5 | 79.0 | 77.6 |
| 2023-10-06 | 34.78 (+0.05) | 5.59 (+0.04) | 4.09 (+0.03) | 1846 | 8.19 | 1096 | 4.86 | 924 | 4.1 | 22545 | 77.6 | 76.6 | 78.0 | 75.8 |
| 2023-09-28 | 34.73 (+0.01) | 5.55 (+0.01) | 4.06 (0.0) | 88 | 0.63 | 307 | 2.18 | -245 | 1.74 | 14075 | 76.6 | 76.6 | 77.2 | 75.4 |
| 2023-09-22 | 34.72 (-0.03) | 5.54 (+0.06) | 4.06 (-0.01) | -2347 | 10.55 | 1677 | 7.54 | -147 | 0.66 | 22242 | 77.0 | 77.3 | 78.4 | 76.0 |
| 2023-09-15 | 34.75 (-0.01) | 5.48 (+0.11) | 4.07 (-0.02) | -637 | 1.73 | 2904 | 7.87 | -422 | 1.14 | 36897 | 78.1 | 77.9 | 78.1 | 74.8 |
| 2023-09-08 | 34.76 (+0.01) | 5.37 (+0.12) | 4.09 (-0.01) | 207 | 0.96 | 3312 | 15.3 | -301 | 1.39 | 21644 | 78.1 | 77.6 | 78.4 | 76.9 |
| 2023-09-01 | 34.75 (+0.07) | 5.25 (+0.07) | 4.1 (-0.01) | 1892 | 5.99 | 1676 | 5.31 | -421 | 1.33 | 31592 | 77.7 | 79.1 | 79.6 | 77.3 |
| 2023-08-25 | 34.68 (+0.65) | 5.18 (+0.04) | 4.11 (0.0) | 16941 | 22.9 | 1177 | 1.59 | 34 | 0.05 | 73977 | 78.9 | 77.6 | 80.4 | 76.3 |
| 2023-08-18 | 34.03 (+0.75) | 5.14 (+0.04) | 4.11 (-0.01) | 20152 | 38.63 | 1057 | 2.03 | -252 | 0.48 | 52170 | 76.9 | 75.2 | 78.3 | 74.2 |
| 2023-08-11 | 33.28 (+0.19) | 5.1 (+0.01) | 4.12 (-0.01) | 4255 | 8.39 | 209 | 0.41 | -427 | 0.84 | 50734 | 76.2 | 77.0 | 79.1 | 74.5 |
| 2023-08-04 | 33.09 (-0.08) | 5.09 (+0.07) | 4.13 (-0.05) | -756 | 1.81 | 1716 | 4.11 | -1108 | 2.65 | 41795 | 76.7 | 79.2 | 79.5 | 74.6 |
| 2023-07-28 | 33.17 (+0.15) | 5.02 (-0.1) | 4.18 (-0.12) | 4471 | 5.08 | -2481 | 2.82 | -3195 | 3.63 | 87947 | 78.7 | 78.5 | 81.4 | 76.6 |
| 2023-07-21 | 33.02 (-0.61) | 5.12 (-0.42) | 4.3 (-0.02) | -18680 | 7.02 | -11341 | 4.26 | -628 | 0.24 | 265917 | 76.6 | 79.1 | 90.0 | 74.3 |
| 2023-07-14 | 33.63 (+0.32) | 5.54 (0.0) | 4.32 (-0.03) | 6950 | 17.42 | 44 | 0.11 | -923 | 2.31 | 39901 | 74.5 | 70.3 | 76.3 | 69.6 |
| 2023-07-07 | 33.31 (-0.02) | 5.54 (-0.1) | 4.35 (-0.22) | -3339 | 5.56 | -684 | 1.14 | -5718 | 9.52 | 60040 | 70.5 | 75.1 | 76.3 | 69.6 |
| 2023-06-30 | 33.33 (-0.68) | 5.64 (+0.01) | 4.57 (+0.23) | -13065 | 29.13 | 66 | 0.15 | 6116 | 13.63 | 44858 | 74.8 | 76.6 | 76.6 | 73.8 |
| 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 | |||
| 2023-06-21 | 34.01 (-0.01) | 5.63 (-0.09) | 4.34 (-0.06) | -438 | 1.82 | -2337 | 9.74 | -1578 | 6.57 | 24001 | 77.0 | 79.1 | 79.3 | 76.1 |
| 2023-06-16 | 34.02 (-0.57) | 5.72 (+1.01) | 4.4 (0.0) | -17951 | 21.94 | 26985 | 32.99 | -70 | 0.09 | 81809 | 79.3 | 78.1 | 81.0 | 77.4 |
| 2023-06-09 | 34.59 (+0.13) | 4.71 (+0.09) | 4.4 (+0.02) | 4377 | 9.38 | 2509 | 5.38 | 424 | 0.91 | 46651 | 78.1 | 78.3 | 78.7 | 77.1 |
| 2023-06-02 | 34.46 (+0.37) | 4.62 (+0.06) | 4.38 (+0.04) | 10099 | 21.78 | 1418 | 3.06 | 1188 | 2.56 | 46374 | 77.1 | 74.8 | 78.0 | 74.3 |
| 2023-05-26 | 34.09 (+0.31) | 4.56 (+0.01) | 4.34 (-0.01) | 7864 | 31.17 | 217 | 0.86 | -213 | 0.84 | 25231 | 74.5 | 73.2 | 74.7 | 72.6 |
| 2023-05-19 | 33.78 (+0.32) | 4.55 (+0.05) | 4.35 (+0.07) | 13272 | 44.42 | 1472 | 4.93 | 1812 | 6.06 | 29877 | 73.2 | 69.6 | 73.4 | 69.4 |
| 2023-05-12 | 33.46 (+0.03) | 4.5 (+0.01) | 4.28 (-0.01) | 692 | 6.28 | 143 | 1.3 | -146 | 1.32 | 11019 | 69.7 | 70.5 | 71.2 | 69.0 |
| 2023-05-05 | 33.43 (+0.01) | 4.49 (+0.02) | 4.29 (+0.01) | 1177 | 14.69 | 578 | 7.21 | 70 | 0.87 | 8014 | 70.1 | 70.0 | 70.6 | 69.7 |
| 2023-04-28 | 33.42 (-0.45) | 4.47 (+0.58) | 4.28 (+0.03) | -13083 | 38.06 | 15627 | 45.46 | 957 | 2.78 | 34373 | 70.0 | 69.9 | 70.1 | 68.8 |
| 2023-04-21 | 33.87 (-0.13) | 3.89 (+0.14) | 4.25 (+0.02) | -1240 | 5.71 | 3587 | 16.51 | 377 | 1.74 | 21721 | 70.1 | 70.2 | 70.7 | 69.8 |
| 2023-04-14 | 34.0 (+0.06) | 3.75 (0.0) | 4.23 (-0.01) | 2129 | 9.62 | -16 | 0.07 | -76 | 0.34 | 22140 | 70.2 | 70.4 | 70.8 | 69.5 |
| 2023-04-07 | 33.94 (+0.13) | 3.75 (0.0) | 4.24 (+0.01) | 3547 | 39.01 | -4 | 0.04 | 64 | 0.7 | 9093 | 70.4 | 69.7 | 70.7 | 69.6 |
| 2023-03-31 | 33.81 (+0.19) | 3.75 (+0.08) | 4.23 (0.0) | 5087 | 21.34 | -63 | 0.26 | -26 | 0.11 | 23836 | 69.7 | 69.8 | 70.2 | 69.2 |
| 2023-03-24 | 33.62 (+0.2) | 3.67 (+0.05) | 4.23 (0.0) | 5602 | 36.54 | 1434 | 9.35 | 35 | 0.23 | 15332 | 69.9 | 68.5 | 69.9 | 67.8 |
| 2023-03-17 | 33.42 (+0.06) | 3.62 (+0.06) | 4.23 (-0.01) | 107 | 0.34 | 1494 | 4.7 | -64 | 0.2 | 31795 | 67.9 | 68.4 | 69.6 | 66.0 |
| 2023-03-10 | 33.36 (+0.18) | 3.56 (+0.02) | 4.24 (+0.03) | 4590 | 24.34 | 661 | 3.51 | 785 | 4.16 | 18857 | 69.0 | 68.9 | 70.0 | 68.3 |
| 2023-03-03 | 33.18 (+0.06) | 3.54 (+0.01) | 4.21 (0.0) | 1716 | 0 | 246 | 0 | -147 | 0 | 0 | ||||
| 2023-02-24 | 33.12 (+0.18) | 3.53 (0.0) | 4.21 (+0.02) | 4345 | 0 | -159 | 0 | 644 | 0 | 0 | ||||
| 2023-02-17 | 32.94 (+0.09) | 3.53 (-0.01) | 4.19 (+0.01) | 2242 | 0 | -38 | 0 | 308 | 0 | 0 | ||||
| 2023-02-10 | 32.85 (+0.15) | 3.54 (+0.01) | 4.18 (+0.01) | 4459 | 0 | 45 | 0 | -17 | 0 | 0 | ||||
| 2023-02-03 | 32.7 (+0.11) | 3.53 (-0.02) | 4.17 (0.0) | 4349 | 0 | -560 | 0 | 78 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-17 | 32.59 (+0.04) | 3.55 (-0.02) | 4.17 (0.0) | 1171 | 0 | -286 | 0 | -28 | 0 | 0 | ||||
| 2023-01-13 | 32.55 (+0.1) | 3.57 (+0.01) | 4.17 (0.0) | 3969 | 0 | 200 | 0 | 58 | 0 | 0 | ||||
| 2023-01-06 | 32.45 (+0.1) | 3.56 (0.0) | 4.17 (0.0) | 366 | 0 | 67 | 0 | 97 | 0 | 0 | ||||
| 2022-12-30 | 32.35 (-0.13) | 3.56 (+0.91) | 4.17 (+0.01) | 1331 | 12.43 | 518 | 4.84 | 121 | 1.13 | 10706 | 63.5 | 64.2 | 64.3 | 63.1 |
| 2022-12-23 | 32.48 (+1.45) | 2.65 (-1.61) | 4.16 (-0.01) | 47525 | 62.5 | -43091 | 56.67 | -80 | 0.11 | 76040 | 64.2 | 63.0 | 64.7 | 62.4 |
| 2022-12-16 | 31.03 (+0.33) | 4.26 (-0.41) | 4.17 (-0.01) | 12782 | 30.01 | -11039 | 25.92 | -344 | 0.81 | 42588 | 64.0 | 62.2 | 64.0 | 62.0 |
| 2022-12-09 | 30.7 (+0.35) | 4.67 (-0.02) | 4.18 (0.0) | 5975 | 23.57 | -366 | 1.44 | -25 | 0.1 | 25354 | 63.1 | 61.4 | 63.8 | 61.4 |
| 2022-12-02 | 30.35 (+0.15) | 4.69 (-0.02) | 4.18 (-0.03) | 3108 | 8.74 | -463 | 1.3 | -717 | 2.02 | 35563 | 61.9 | 59.7 | 62.3 | 59.7 |
| 2022-11-25 | 30.2 (-0.04) | 4.71 (+0.01) | 4.21 (+0.01) | -1162 | 7.02 | 23 | 0.14 | 56 | 0.34 | 16546 | 60.2 | 60.1 | 60.5 | 58.9 |
| 2022-11-18 | 30.24 (+0.12) | 4.7 (-0.01) | 4.2 (-0.04) | 2748 | 11.14 | -167 | 0.68 | -1012 | 4.1 | 24677 | 60.3 | 60.5 | 60.9 | 59.3 |
| 2022-11-11 | 30.12 (+0.09) | 4.71 (-0.03) | 4.24 (0.0) | 4359 | 18.91 | -838 | 3.64 | 11 | 0.05 | 23053 | 60.0 | 57.3 | 60.3 | 56.8 |
| 2022-11-04 | 30.03 (-0.03) | 4.74 (0.0) | 4.24 (+0.03) | -350 | 1.62 | -57 | 0.26 | 761 | 3.53 | 21583 | 56.9 | 57.8 | 59.1 | 56.0 |
| 2022-10-28 | 30.06 (-0.06) | 4.74 (0.0) | 4.21 (+0.07) | -314 | 1.51 | 56 | 0.27 | 2023 | 9.76 | 20728 | 56.7 | 56.7 | 57.4 | 55.9 |
| 2022-10-21 | 30.12 (-0.12) | 4.74 (-0.24) | 4.14 (+0.31) | -6566 | 17.96 | -6241 | 17.08 | 8291 | 22.68 | 36549 | 56.0 | 57.4 | 58.1 | 54.7 |
| 2022-10-14 | 30.24 (-0.3) | 4.98 (-0.02) | 3.83 (+0.11) | -4812 | 26.25 | -524 | 2.86 | 2960 | 16.14 | 18334 | 57.3 | 57.6 | 58.2 | 56.6 |
| 2022-10-07 | 30.54 (-0.18) | 5.0 (+0.78) | 3.72 (+0.22) | -8457 | 35.35 | 33 | 0.14 | 5826 | 24.35 | 23925 | 58.2 | 57.3 | 59.7 | 57.0 |
| 2022-09-30 | 30.72 (-0.16) | 4.22 (+0.01) | 3.5 (+0.2) | -8185 | 26.4 | 167 | 0.54 | 5372 | 17.33 | 31007 | 58.5 | 59.8 | 60.9 | 58.0 |
| 2022-09-23 | 30.88 (-0.68) | 4.21 (+0.47) | 3.3 (+0.1) | -21772 | 54.1 | 12457 | 30.96 | 2456 | 6.1 | 40241 | 60.4 | 63.8 | 64.1 | 60.3 |
| 2022-09-16 | 31.56 (-0.07) | 3.74 (+0.11) | 3.2 (+0.01) | -3759 | 9.57 | 3037 | 7.73 | 461 | 1.17 | 39284 | 63.5 | 64.8 | 65.5 | 62.7 |
| 2022-09-08 | 31.63 (+0.14) | 3.63 (+0.01) | 3.19 (+0.05) | 3904 | 16.21 | 145 | 0.6 | 1169 | 4.85 | 24083 | 63.7 | 63.8 | 65.0 | 63.1 |
| 2022-09-02 | 31.49 (-0.03) | 3.62 (0.0) | 3.14 (+0.05) | -1865 | 6.84 | 36 | 0.13 | 1447 | 5.31 | 27262 | 62.1 | 62.8 | 64.6 | 62.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-26 | 31.52 (0.0) | 3.62 (+0.03) | 3.09 (+0.06) | 1270 | 7.23 | 853 | 4.85 | 1523 | 8.67 | 17576 | 64.2 | 62.9 | 64.7 | 62.7 |
| 2022-08-19 | 31.52 (-0.02) | 3.59 (+0.01) | 3.03 (+0.03) | -3452 | 15.88 | 185 | 0.85 | 755 | 3.47 | 21739 | 63.0 | 64.1 | 64.3 | 62.2 |
| 2022-08-12 | 31.54 (+0.08) | 3.58 (+0.01) | 3.0 (+0.05) | 2083 | 9.75 | 278 | 1.3 | 1360 | 6.36 | 21370 | 64.5 | 61.7 | 66.0 | 61.4 |
| 2022-08-05 | 31.46 (+0.03) | 3.57 (+0.05) | 2.95 (+0.02) | 1585 | 6.29 | 1493 | 5.92 | 486 | 1.93 | 25211 | 62.0 | 62.4 | 63.3 | 61.6 |
| 2022-07-29 | 31.43 (+0.01) | 3.52 (+0.04) | 2.93 (+0.02) | 959 | 4.64 | 949 | 4.59 | 734 | 3.55 | 20655 | 62.2 | 60.9 | 63.0 | 60.6 |
| 2022-07-22 | 31.42 (+0.55) | 3.48 (-0.71) | 2.91 (+0.04) | 19384 | 50.24 | -19046 | 49.36 | 1016 | 2.63 | 38584 | 60.9 | 58.7 | 61.0 | 58.1 |
| 2022-07-15 | 30.87 (+0.09) | 4.19 (-0.02) | 2.87 (+0.03) | 794 | 4.05 | -527 | 2.69 | 826 | 4.21 | 19614 | 58.7 | 57.5 | 59.5 | 56.1 |
| 2022-07-08 | 30.78 (+0.07) | 4.21 (-0.02) | 2.84 (+0.06) | -4752 | 16.11 | -338 | 1.15 | 1388 | 4.71 | 29495 | 57.4 | 57.4 | 57.8 | 55.1 |
| 2022-07-01 | 30.71 (-0.44) | 4.23 (+0.58) | 2.78 (+0.04) | -8520 | 12.52 | -93 | 0.14 | 1303 | 1.92 | 68036 | 57.1 | 69.0 | 69.2 | 56.9 |
| 2022-06-24 | 31.15 (0.0) | 3.65 (-0.11) | 2.74 (+0.14) | 1187 | 3.89 | -3036 | 9.96 | 3784 | 12.41 | 30494 | 68.5 | 69.4 | 69.7 | 67.3 |
| 2022-06-17 | 31.15 (+0.02) | 3.76 (-0.06) | 2.6 (+0.11) | -488 | 1.74 | -1601 | 5.71 | 2916 | 10.4 | 28035 | 69.9 | 68.2 | 69.9 | 67.6 |
| 2022-06-10 | 31.13 (-0.12) | 3.82 (0.0) | 2.49 (+0.06) | -3926 | 19.01 | 99 | 0.48 | 1502 | 7.27 | 20649 | 68.7 | 69.5 | 69.8 | 68.3 |
| 2022-06-02 | 31.25 (-0.03) | 3.82 (0.0) | 2.43 (+0.03) | 1431 | 4.93 | 42 | 0.14 | 855 | 2.94 | 29046 | 68.9 | 68.0 | 69.6 | 67.1 |
| 2022-05-27 | 31.28 (-0.11) | 3.82 (+0.02) | 2.4 (+0.03) | -3901 | 18.97 | 499 | 2.43 | 748 | 3.64 | 20563 | 67.0 | 65.8 | 67.2 | 64.9 |
| 2022-05-20 | 31.39 (-0.52) | 3.8 (0.0) | 2.37 (+0.05) | -9273 | 29.31 | -51 | 0.16 | 1370 | 4.33 | 31634 | 65.3 | 65.3 | 65.9 | 64.2 |
| 2022-05-13 | 31.91 (-0.17) | 3.8 (0.0) | 2.32 (+0.04) | -8265 | 19.82 | 80 | 0.19 | 1031 | 2.47 | 41705 | 64.6 | 69.8 | 70.0 | 64.0 |
| 2022-05-06 | 32.08 (+0.11) | 3.8 (+0.01) | 2.28 (+0.01) | 1560 | 12.86 | 160 | 1.32 | 193 | 1.59 | 12132 | 70.6 | 70.2 | 71.2 | 69.7 |
| 2022-04-29 | 31.97 (-0.41) | 3.79 (+0.3) | 2.27 (+0.05) | -10916 | 28.0 | 8085 | 20.74 | 1487 | 3.81 | 38990 | 70.3 | 70.5 | 71.7 | 68.8 |
| 2022-04-22 | 32.38 (-0.24) | 3.49 (+0.42) | 2.22 (+0.01) | -6774 | 20.27 | 11225 | 33.59 | 273 | 0.82 | 33420 | 72.0 | 69.9 | 72.0 | 69.5 |
| 2022-04-15 | 32.62 (-0.03) | 3.07 (+0.02) | 2.21 (+0.05) | 1189 | 4.54 | 377 | 1.44 | 1278 | 4.88 | 26211 | 70.3 | 71.7 | 71.8 | 70.2 |
| 2022-04-08 | 32.65 (-0.01) | 3.05 (+0.02) | 2.16 (+0.05) | -1555 | 7.53 | 633 | 3.07 | 1232 | 5.97 | 20650 | 71.6 | 72.5 | 72.5 | 70.8 |
| 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 | |||
| 2022-04-01 | 32.66 (+0.1) | 3.03 (+0.63) | 2.11 (0.0) | 3414 | 12.67 | 255 | 0.95 | 24 | 0.09 | 26948 | 72.5 | 72.9 | 73.1 | 71.6 |
| 2022-03-25 | 32.56 (+0.77) | 2.4 (+0.03) | 2.11 (+0.02) | 20570 | 49.08 | 793 | 1.89 | 489 | 1.17 | 41908 | 73.6 | 72.7 | 73.7 | 71.4 |
| 2022-03-18 | 31.79 (+1.36) | 2.37 (-0.44) | 2.09 (+0.01) | 37415 | 48.69 | -11856 | 15.43 | 330 | 0.43 | 76837 | 72.8 | 70.7 | 73.0 | 70.4 |
| 2022-03-11 | 30.43 (+0.26) | 2.81 (+0.03) | 2.08 (+0.01) | 7041 | 14.42 | 913 | 1.87 | 234 | 0.48 | 48844 | 70.4 | 69.0 | 71.0 | 67.5 |
| 2022-03-04 | 30.17 (+0.29) | 2.78 (+0.01) | 2.07 (-0.02) | 8003 | 0 | 152 | 0 | -458 | 0 | 0 | ||||
| 2022-02-25 | 29.88 (-0.03) | 2.77 (+0.02) | 2.09 (0.0) | 497 | 0 | 694 | 0 | -158 | 0 | 0 | ||||
| 2022-02-18 | 29.91 (+0.06) | 2.75 (+0.01) | 2.09 (0.0) | 2838 | 0 | 260 | 0 | 79 | 0 | 0 | ||||
| 2022-02-11 | 29.85 (+0.15) | 2.74 (+0.01) | 2.09 (+0.02) | 4538 | 0 | 267 | 0 | 597 | 0 | 0 | ||||
| 2022-01-26 | 29.7 (0.0) | 2.73 (+0.02) | 2.07 (+0.04) | 218 | 0 | 529 | 0 | 954 | 0 | 0 | ||||
| 2022-01-21 | 29.7 (+0.9) | 2.71 (+0.02) | 2.03 (+0.03) | 23191 | 0 | 378 | 0 | 861 | 0 | 0 | ||||
| 2022-01-14 | 28.8 (+0.14) | 2.69 (+0.02) | 2.0 (+0.01) | 4852 | 0 | 751 | 0 | 240 | 0 | 0 | ||||
| 2022-01-07 | 28.66 (+0.21) | 2.67 (+0.01) | 1.99 (0.0) | 4627 | 0 | 213 | 0 | -9 | 0 | 0 | ||||
| 2021-12-30 | 28.45 (+0.21) | 2.66 (0.0) | 1.99 (0.0) | 5721 | 30.56 | -123 | 0.66 | -39 | 0.21 | 18721 | 69.1 | 68.6 | 69.4 | 68.4 |
| 2021-12-24 | 28.24 (+0.13) | 2.66 (-0.01) | 1.99 (-0.01) | 2796 | 13.4 | -287 | 1.38 | -92 | 0.44 | 20862 | 68.7 | 68.2 | 68.8 | 67.8 |
| 2021-12-17 | 28.11 (-0.03) | 2.67 (+0.03) | 2.0 (-0.01) | -11 | 0.05 | 999 | 4.86 | -349 | 1.7 | 20560 | 68.2 | 68.4 | 68.4 | 67.1 |
| 2021-12-10 | 28.14 (+0.17) | 2.64 (0.0) | 2.01 (-0.03) | 4907 | 20.22 | -92 | 0.38 | -673 | 2.77 | 24270 | 67.9 | 66.4 | 68.5 | 66.1 |
| 2021-12-03 | 27.97 (-0.26) | 2.64 (0.0) | 2.04 (0.0) | -6984 | 20.37 | -41 | 0.12 | -219 | 0.64 | 34287 | 66.4 | 66.7 | 67.4 | 66.1 |
| 2021-11-26 | 28.23 (-0.04) | 2.64 (0.0) | 2.04 (-0.03) | -475 | 2.24 | -74 | 0.35 | -617 | 2.91 | 21187 | 67.3 | 68.2 | 68.7 | 67.3 |
| 2021-11-19 | 28.27 (+0.11) | 2.64 (0.0) | 2.07 (-0.1) | 2188 | 8.81 | 153 | 0.62 | -2870 | 11.56 | 24830 | 68.1 | 68.0 | 69.2 | 67.8 |
| 2021-11-12 | 28.16 (-0.1) | 2.64 (0.0) | 2.17 (-0.08) | -3888 | 11.25 | 61 | 0.18 | -1918 | 5.55 | 34547 | 64.6 | 69.3 | 69.5 | 64.3 |
| 2021-11-05 | 28.26 (+0.15) | 2.64 (0.0) | 2.25 (-0.05) | 4179 | 7.97 | -100 | 0.19 | -1540 | 2.94 | 52410 | 68.3 | 68.1 | 70.9 | 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 | |||
| 2021-10-29 | 28.11 (+0.07) | 2.64 (0.0) | 2.3 (+0.02) | 1329 | 6.14 | 58 | 0.27 | 553 | 2.55 | 21655 | 67.8 | 67.1 | 68.1 | 67.1 |
| 2021-10-22 | 28.04 (-0.02) | 2.64 (-0.08) | 2.28 (+0.2) | 1182 | 4.38 | -2155 | 7.99 | 5352 | 19.85 | 26964 | 67.4 | 67.9 | 68.5 | 67.1 |
| 2021-10-15 | 28.06 (+0.13) | 2.72 (-0.01) | 2.08 (+0.08) | 5670 | 25.7 | -332 | 1.5 | 2214 | 10.03 | 22064 | 67.7 | 66.8 | 68.1 | 66.6 |
| 2021-10-08 | 27.93 (+0.03) | 2.73 (+0.02) | 2.0 (+0.13) | 851 | 3.74 | 444 | 1.95 | 3374 | 14.82 | 22770 | 66.8 | 66.3 | 67.4 | 65.6 |
| 2021-10-01 | 27.9 (-0.1) | 2.71 (+0.32) | 1.87 (+0.07) | -3569 | 14.28 | 1746 | 6.98 | 2035 | 8.14 | 25000 | 66.0 | 67.5 | 67.6 | 65.4 |
| 2021-09-24 | 28.0 (-0.02) | 2.39 (+0.2) | 1.8 (+0.02) | -1 | 0.0 | 5233 | 21.43 | 499 | 2.04 | 24422 | 67.1 | 64.2 | 67.8 | 64.1 |
| 2021-09-17 | 28.02 (+0.02) | 2.19 (-0.01) | 1.78 (-0.01) | -375 | 2.1 | -94 | 0.53 | -208 | 1.16 | 17896 | 64.7 | 65.0 | 65.4 | 64.4 |
| 2021-09-10 | 28.0 (-0.14) | 2.2 (0.0) | 1.79 (+0.01) | -4091 | 22.49 | -87 | 0.48 | 199 | 1.09 | 18192 | 65.0 | 65.7 | 65.7 | 63.7 |
| 2021-09-03 | 28.14 (-0.21) | 2.2 (0.0) | 1.78 (+0.01) | -3234 | 12.45 | -69 | 0.27 | 190 | 0.73 | 25985 | 65.3 | 64.8 | 65.4 | 64.3 |
| 2021-08-27 | 28.35 (-0.16) | 2.2 (0.0) | 1.77 (+0.04) | -5643 | 25.53 | 105 | 0.47 | 969 | 4.38 | 22106 | 64.7 | 64.5 | 65.2 | 64.1 |
| 2021-08-20 | 28.51 (-0.32) | 2.2 (+0.04) | 1.73 (+0.07) | -9831 | 26.39 | 1171 | 3.14 | 2038 | 5.47 | 37247 | 64.2 | 65.5 | 65.6 | 63.5 |
| 2021-08-13 | 28.83 (-0.36) | 2.16 (+0.01) | 1.66 (+0.05) | -9052 | 25.26 | 198 | 0.55 | 1240 | 3.46 | 35831 | 65.7 | 68.0 | 68.2 | 65.6 |
| 2021-08-06 | 29.19 (+0.05) | 2.15 (0.0) | 1.61 (-0.03) | 947 | 2.61 | -144 | 0.4 | -846 | 2.33 | 36346 | 68.3 | 67.3 | 69.0 | 66.7 |
| 2021-07-30 | 29.14 (+0.14) | 2.15 (0.0) | 1.64 (0.0) | 3054 | 8.64 | 65 | 0.18 | 77 | 0.22 | 35329 | 67.3 | 67.0 | 68.2 | 66.5 |
| 2021-07-23 | 29.0 (+0.01) | 2.15 (+0.01) | 1.64 (+0.04) | -1500 | 4.67 | 200 | 0.62 | 1185 | 3.69 | 32086 | 66.8 | 68.0 | 68.0 | 66.8 |
| 2021-07-16 | 28.99 (+0.34) | 2.14 (-0.05) | 1.6 (-0.13) | 9722 | 18.86 | -1129 | 2.19 | -3523 | 6.83 | 51544 | 68.0 | 67.6 | 68.3 | 66.8 |
| 2021-07-09 | 28.65 (+0.13) | 2.19 (-0.01) | 1.73 (+0.01) | 1992 | 4.12 | -269 | 0.56 | 285 | 0.59 | 48308 | 67.6 | 68.3 | 68.9 | 67.4 |
| 2021-07-02 | 28.52 (-0.12) | 2.2 (+0.34) | 1.72 (-0.16) | -4064 | 3.63 | -216 | 0.19 | -4099 | 3.66 | 111890 | 68.0 | 74.5 | 74.6 | 67.8 |
| 2021-06-25 | 28.64 (+0.04) | 1.86 (-0.44) | 1.88 (+0.05) | 4367 | 7.46 | -11774 | 20.12 | 1172 | 2.0 | 58511 | 74.5 | 74.2 | 75.0 | 73.6 |
| 2021-06-18 | 28.6 (+0.22) | 2.3 (-0.16) | 1.83 (+0.02) | 7533 | 21.88 | -4176 | 12.13 | 650 | 1.89 | 34436 | 74.7 | 72.5 | 74.9 | 72.0 |
| 2021-06-11 | 28.38 (-0.23) | 2.46 (-0.03) | 1.81 (+0.04) | -5683 | 19.97 | -795 | 2.79 | 961 | 3.38 | 28463 | 72.3 | 73.8 | 73.8 | 72.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 28.61 (+0.18) | 2.49 (0.0) | 1.77 (+0.01) | 4538 | 13.73 | -30 | 0.09 | 297 | 0.9 | 33054 | 73.4 | 73.1 | 74.3 | 72.7 |
| 2021-05-28 | 28.43 (+0.02) | 2.49 (0.0) | 1.76 (+0.02) | 2123 | 4.03 | 8 | 0.02 | 552 | 1.05 | 52687 | 73.2 | 72.2 | 73.5 | 72.2 |
| 2021-05-21 | 28.41 (+0.53) | 2.49 (+0.01) | 1.74 (+0.03) | 18168 | 30.62 | 62 | 0.1 | 874 | 1.47 | 59338 | 72.5 | 67.6 | 73.2 | 67.6 |
| 2021-05-14 | 27.88 (+0.18) | 2.48 (+0.04) | 1.71 (+0.12) | 5800 | 6.06 | 1269 | 1.33 | 3209 | 3.35 | 95727 | 70.6 | 71.2 | 73.0 | 68.0 |
| 2021-05-07 | 27.7 (-0.62) | 2.44 (+0.01) | 1.59 (+0.08) | -20496 | 23.99 | 58 | 0.07 | 1976 | 2.31 | 85442 | 71.1 | 73.6 | 73.8 | 69.6 |
| 2021-04-29 | 28.32 (-0.07) | 2.43 (-0.01) | 1.51 (-0.02) | 930 | 1.87 | -173 | 0.35 | -571 | 1.15 | 49798 | 73.6 | 74.1 | 74.3 | 73.1 |
| 2021-04-23 | 28.39 (+0.07) | 2.44 (+0.04) | 1.53 (0.0) | 2359 | 2.7 | 971 | 1.11 | 126 | 0.14 | 87219 | 73.9 | 73.8 | 75.5 | 73.5 |
| 2021-04-16 | 28.32 (-0.43) | 2.4 (-0.01) | 1.53 (-0.01) | -11786 | 17.34 | -254 | 0.37 | -236 | 0.35 | 67970 | 73.5 | 73.3 | 73.7 | 72.0 |
| 2021-04-09 | 28.75 (-0.69) | 2.41 (-0.02) | 1.54 (0.0) | -21322 | 33.25 | -370 | 0.58 | 54 | 0.08 | 64126 | 73.3 | 73.8 | 74.0 | 72.5 |
| 2021-04-01 | 29.44 (-0.76) | 2.43 (-0.24) | 1.54 (+0.01) | -15259 | 24.86 | 313 | 0.51 | 287 | 0.47 | 61390 | 73.5 | 73.9 | 74.5 | 73.1 |
| 2021-03-26 | 30.2 (-0.96) | 2.67 (+0.04) | 1.53 (0.0) | -27812 | 24.28 | 894 | 0.78 | -53 | 0.05 | 114538 | 73.8 | 75.0 | 75.8 | 73.2 |
| 2021-03-19 | 31.16 (-0.63) | 2.63 (+0.01) | 1.53 (0.0) | -16400 | 17.33 | 254 | 0.27 | -135 | 0.14 | 94608 | 75.0 | 71.2 | 75.0 | 70.8 |
| 2021-03-12 | 31.79 (-0.92) | 2.62 (-0.01) | 1.53 (-0.02) | -30101 | 29.47 | -143 | 0.14 | -469 | 0.46 | 102156 | 71.4 | 74.0 | 74.8 | 70.5 |
| 2021-03-05 | 32.71 (-0.76) | 2.63 (-0.04) | 1.55 (0.0) | -16351 | 0 | -984 | 0 | -31 | 0 | 0 | ||||
| 2021-02-26 | 33.47 (-1.02) | 2.67 (-0.27) | 1.55 (-0.03) | -28592 | 0 | -7229 | 0 | -639 | 0 | 0 | ||||
| 2021-02-19 | 34.49 (-0.99) | 2.94 (-0.01) | 1.58 (0.0) | -29775 | 0 | -257 | 0 | -204 | 0 | 0 | ||||
| 2021-02-05 | 35.48 (-0.49) | 2.95 (-0.01) | 1.58 (+0.02) | -15160 | 0 | -441 | 0 | 685 | 0 | 0 | ||||
| 2021-01-29 | 35.97 (+0.54) | 2.96 (+0.06) | 1.56 (+0.04) | 13484 | 0 | 1673 | 0 | 952 | 0 | 0 | ||||
| 2021-01-22 | 35.43 (-1.52) | 2.9 (+0.05) | 1.52 (+0.08) | -31534 | 0 | 1280 | 0 | 2205 | 0 | 0 | ||||
| 2021-01-15 | 36.95 (+0.51) | 2.85 (+0.03) | 1.44 (+0.05) | 14680 | 0 | 904 | 0 | 1249 | 0 | 0 | ||||
| 2021-01-08 | 36.44 (-1.7) | 2.82 (-0.02) | 1.39 (-0.1) | -25618 | 0 | 904 | 0 | -1807 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-12-31 | 38.14 (-0.08) | 2.84 (+0.39) | 1.49 (-0.02) | -1636 | 6.3 | -136 | 0.52 | -442 | 1.7 | 25958 | 67.3 | 68.1 | 68.3 | 66.5 |
| 2020-12-25 | 38.22 (-0.38) | 2.45 (+0.25) | 1.51 (0.0) | -10950 | 22.78 | 6654 | 13.84 | -182 | 0.38 | 48079 | 67.8 | 66.5 | 68.4 | 65.1 |
| 2020-12-18 | 38.6 (-0.44) | 2.2 (+0.11) | 1.51 (-0.1) | -10567 | 17.08 | 2624 | 4.24 | -2635 | 4.26 | 61852 | 66.7 | 70.6 | 70.8 | 66.7 |
| 2020-12-11 | 39.04 (-0.33) | 2.09 (+0.18) | 1.61 (+0.04) | -7746 | 7.51 | 4816 | 4.67 | 1242 | 1.2 | 103108 | 69.9 | 67.5 | 71.5 | 67.3 |
| 2020-12-04 | 39.37 (-0.42) | 1.91 (-0.01) | 1.57 (-0.02) | -10426 | 16.13 | -180 | 0.28 | -520 | 0.8 | 64635 | 66.6 | 66.5 | 67.0 | 64.5 |
| 2020-11-27 | 39.79 (-0.04) | 1.92 (-0.01) | 1.59 (0.0) | -1198 | 2.08 | -459 | 0.8 | -68 | 0.12 | 57552 | 66.5 | 66.2 | 66.9 | 65.3 |
| 2020-11-20 | 39.83 (+0.27) | 1.93 (-0.06) | 1.59 (+0.01) | 8133 | 14.46 | -1406 | 2.5 | 191 | 0.34 | 56251 | 65.6 | 65.0 | 66.8 | 64.4 |
| 2020-11-13 | 39.56 (-0.3) | 1.99 (-0.09) | 1.58 (+0.02) | -8088 | 9.33 | -2432 | 2.8 | 548 | 0.63 | 86703 | 64.1 | 62.6 | 64.4 | 60.0 |
| 2020-11-06 | 39.86 (+0.02) | 2.08 (-0.04) | 1.56 (+0.03) | -4 | 0.03 | -1051 | 7.03 | 903 | 6.04 | 14948 | 62.2 | 61.6 | 62.8 | 61.2 |
| 2020-10-30 | 39.84 (-0.31) | 2.12 (-0.03) | 1.53 (+0.12) | -10104 | 36.46 | -832 | 3.0 | 2982 | 10.76 | 27713 | 61.5 | 62.5 | 63.0 | 61.3 |
| 2020-10-23 | 40.15 (-0.28) | 2.15 (-0.09) | 1.41 (+0.02) | -7377 | 24.47 | -2169 | 7.19 | 476 | 1.58 | 30149 | 62.4 | 63.3 | 64.1 | 62.1 |
| 2020-10-16 | 40.43 (-0.09) | 2.24 (-0.06) | 1.39 (+0.04) | -2798 | 8.7 | -1768 | 5.5 | 1049 | 3.26 | 32145 | 63.1 | 64.0 | 64.9 | 62.9 |
| 2020-10-08 | 40.52 (-0.04) | 2.3 (0.0) | 1.35 (0.0) | -1190 | 10.17 | -2 | 0.02 | 122 | 1.04 | 11701 | 64.0 | 63.9 | 64.1 | 63.2 |
| 2020-09-30 | 40.56 (+0.3) | 2.3 (-0.4) | 1.35 (0.0) | 7088 | 34.08 | -1119 | 5.38 | 43 | 0.21 | 20800 | 63.8 | 61.6 | 63.9 | 61.6 |
| 2020-09-25 | 40.26 (-0.21) | 2.7 (+0.01) | 1.35 (0.0) | -6358 | 16.75 | 47 | 0.12 | 30 | 0.08 | 37955 | 61.3 | 65.7 | 65.7 | 60.9 |
| 2020-09-18 | 40.47 (+0.36) | 2.69 (-0.03) | 1.35 (-0.03) | 10007 | 27.88 | -642 | 1.79 | -785 | 2.19 | 35895 | 65.6 | 63.0 | 65.6 | 62.8 |
| 2020-09-11 | 40.11 (-0.05) | 2.72 (-0.23) | 1.38 (+0.02) | -2224 | 7.38 | -5999 | 19.9 | 334 | 1.11 | 30152 | 62.8 | 63.5 | 63.5 | 62.3 |
| 2020-09-04 | 40.16 (+0.07) | 2.95 (-0.07) | 1.36 (+0.01) | -248 | 0.66 | -1972 | 5.24 | 219 | 0.58 | 37654 | 63.6 | 63.4 | 64.5 | 62.4 |
| 2020-08-28 | 40.09 (-0.29) | 3.02 (-0.06) | 1.35 (-0.04) | -4996 | 12.0 | -1393 | 3.35 | -816 | 1.96 | 41644 | 62.9 | 64.5 | 64.5 | 62.5 |
| 2020-08-21 | 40.38 (+0.47) | 3.08 (+0.14) | 1.39 (-0.02) | 13272 | 13.55 | 3645 | 3.72 | -617 | 0.63 | 97914 | 64.4 | 67.7 | 70.4 | 63.1 |
| 2020-08-14 | 39.91 (+0.76) | 2.94 (+0.16) | 1.41 (-0.02) | 19419 | 26.72 | 4180 | 5.75 | -553 | 0.76 | 72680 | 66.7 | 64.0 | 67.7 | 61.9 |
| 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 | |||
| 2020-08-07 | 39.15 (-0.1) | 2.78 (+0.07) | 1.43 (-0.02) | -3345 | 6.6 | 1794 | 3.54 | -647 | 1.28 | 50693 | 63.6 | 62.0 | 64.5 | 61.7 |
| 2020-07-31 | 39.25 (+0.04) | 2.71 (+0.07) | 1.45 (-0.07) | 507 | 1.16 | 1891 | 4.33 | -1768 | 4.05 | 43653 | 61.7 | 61.2 | 62.0 | 60.0 |
| 2020-07-24 | 39.21 (-0.15) | 2.64 (+0.12) | 1.52 (-0.12) | -6097 | 10.14 | 2968 | 4.94 | -3135 | 5.22 | 60107 | 61.2 | 63.3 | 63.5 | 60.8 |
| 2020-07-17 | 39.36 (0.0) | 2.52 (+0.13) | 1.64 (-0.19) | -727 | 2.13 | 3337 | 9.79 | -4963 | 14.55 | 34103 | 64.0 | 64.7 | 65.2 | 63.7 |
| 2020-07-10 | 39.36 (+0.25) | 2.39 (-0.01) | 1.83 (-0.13) | -2436 | 5.01 | -154 | 0.32 | -3377 | 6.95 | 48607 | 63.7 | 66.5 | 67.3 | 63.5 |
| 2020-07-03 | 39.11 (-0.45) | 2.4 (-0.14) | 1.96 (-0.03) | -10321 | 8.78 | -376 | 0.32 | -770 | 0.66 | 117531 | 66.1 | 69.6 | 70.4 | 64.0 |
| 2020-06-24 | 39.56 (-0.8) | 2.54 (+0.26) | 1.99 (-0.01) | -11608 | 16.74 | 6652 | 9.59 | -279 | 0.4 | 69333 | 70.3 | 68.9 | 71.1 | 68.9 |
| 2020-06-19 | 40.36 (-0.48) | 2.28 (+0.07) | 2.0 (+0.08) | -11890 | 20.35 | 1882 | 3.22 | 2188 | 3.75 | 58416 | 68.8 | 69.1 | 69.5 | 67.5 |
| 2020-06-12 | 40.84 (+0.21) | 2.21 (+0.05) | 1.92 (+0.04) | 8248 | 10.64 | 1356 | 1.75 | 1003 | 1.29 | 77508 | 69.1 | 66.8 | 70.9 | 65.9 |
| 2020-06-05 | 40.63 (+0.04) | 2.16 (+0.09) | 1.88 (+0.12) | 2289 | 4.29 | 2262 | 4.24 | 3162 | 5.93 | 53315 | 66.3 | 64.5 | 67.0 | 63.7 |
| 2020-05-29 | 40.59 (-0.03) | 2.07 (+0.01) | 1.76 (+0.03) | -6686 | 14.16 | 227 | 0.48 | 790 | 1.67 | 47224 | 64.5 | 61.1 | 64.5 | 60.5 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 32.96 (+0.05) | 12.07 (-0.69) | 5.63 (+0.26) | 3646 | 0 | -18378 | 0 | 7044 | 0 | 0 | ||||
| 2024-12-31 | 32.91 (+0.73) | 12.76 (-1.3) | 5.37 (+0.16) | 17327 | 12.8 | -34585 | 25.54 | 4192 | 3.1 | 135411 | 91.9 | 95.1 | 97.5 | 89.5 |
| 2024-11-29 | 32.18 (-0.4) | 14.06 (-0.68) | 5.21 (+0.19) | -9377 | 6.79 | -18194 | 13.18 | 5041 | 3.65 | 138020 | 94.3 | 99.0 | 102.0 | 93.5 |
| 2024-10-30 | 32.58 (-0.07) | 14.74 (+0.51) | 5.02 (+0.21) | 2148 | 2.41 | 2876 | 3.22 | 5538 | 6.21 | 89189 | 99.0 | 103.5 | 106.0 | 99.0 |
| 2024-09-30 | 32.65 (-0.47) | 14.23 (+0.96) | 4.81 (+0.09) | -17179 | 0 | 25600 | 0 | 2525 | 0 | 0 | ||||
| 2024-08-30 | 33.12 (-0.74) | 13.27 (+0.88) | 4.72 (-0.03) | -13640 | 0 | 23483 | 0 | -908 | 0 | 0 | ||||
| 2024-07-31 | 33.86 (-0.4) | 12.39 (+0.72) | 4.75 (+0.14) | -14896 | 0 | 12579 | 0 | 3784 | 0 | 0 | ||||
| 2024-06-28 | 34.26 (+0.13) | 11.67 (+0.05) | 4.61 (-0.09) | 6585 | 0 | 1465 | 0 | -2434 | 0 | 0 | ||||
| 2024-05-31 | 34.13 (-0.03) | 11.62 (+1.08) | 4.7 (+0.1) | -2246 | 0 | 28625 | 0 | 2739 | 0 | 0 | ||||
| 2024-04-30 | 34.16 (-0.06) | 10.54 (+0.43) | 4.6 (+0.1) | 2564 | 0 | 12987 | 0 | 2493 | 0 | 0 | ||||
| 2024-03-29 | 34.22 (-2.0) | 10.11 (+2.89) | 4.5 (+0.05) | -58889 | 0 | 77146 | 0 | 1524 | 0 | 0 | ||||
| 2024-02-29 | 36.22 (+0.18) | 7.22 (-0.11) | 4.45 (-0.03) | 5123 | 0 | -2920 | 0 | -798 | 0 | 0 | ||||
| 2024-01-31 | 36.04 (-0.21) | 7.33 (+0.58) | 4.48 (+0.18) | -7592 | 0 | 9195 | 0 | 4586 | 0 | 0 | ||||
| 2023-12-29 | 36.25 (+0.15) | 6.75 (+1.58) | 4.3 (-0.03) | -970 | 0.55 | 41947 | 23.77 | -766 | 0.43 | 176503 | 87.3 | 80.5 | 90.0 | 79.5 |
| 2023-11-30 | 36.1 (+1.5) | 5.17 (-0.02) | 4.33 (0.0) | 42208 | 32.71 | -542 | 0.42 | 44 | 0.03 | 129053 | 81.2 | 75.8 | 82.0 | 75.8 |
| 2023-10-31 | 34.6 (-0.13) | 5.19 (-0.36) | 4.33 (+0.27) | 30 | 0.03 | -113 | 0.11 | 7351 | 6.93 | 106004 | 75.4 | 76.6 | 79.6 | 74.9 |
| 2023-09-28 | 34.73 (+0.04) | 5.55 (+0.32) | 4.06 (-0.04) | -1713 | 0 | 8626 | 0 | -1221 | 0 | 0 | ||||
| 2023-08-31 | 34.69 (+1.56) | 5.23 (+0.2) | 4.1 (-0.06) | 43254 | 0 | 5299 | 0 | -1502 | 0 | 0 | ||||
| 2023-07-31 | 33.13 (-0.2) | 5.03 (-0.61) | 4.16 (-0.41) | -12344 | 0 | -14352 | 0 | -11030 | 0 | 0 | ||||
| 2023-06-30 | 33.33 (-0.96) | 5.64 (+1.07) | 4.57 (+0.21) | -22021 | 0 | 28346 | 0 | 5449 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-31 | 34.29 (+0.87) | 4.57 (+0.1) | 4.36 (+0.08) | 28048 | 0 | 2705 | 0 | 2154 | 0 | 0 | ||||
| 2023-04-28 | 33.42 (-0.39) | 4.47 (+0.72) | 4.28 (+0.05) | -8647 | 0 | 19194 | 0 | 1322 | 0 | 0 | ||||
| 2023-03-31 | 33.81 (+0.69) | 3.75 (+0.22) | 4.23 (+0.02) | 17102 | 0 | 3772 | 0 | 583 | 0 | 0 | ||||
| 2023-02-24 | 33.12 (+0.42) | 3.53 (-0.01) | 4.21 (+0.03) | 12810 | 0 | -217 | 0 | 873 | 0 | 0 | ||||
| 2023-01-31 | 32.7 (+0.35) | 3.54 (-0.02) | 4.18 (+0.01) | 8091 | 0 | -514 | 0 | 267 | 0 | 0 | ||||
| 2022-12-30 | 32.35 (+2.02) | 3.56 (-1.14) | 4.17 (-0.02) | 67659 | 41.02 | -54163 | 32.84 | -662 | 0.4 | 164945 | 63.5 | 62.3 | 64.7 | 61.1 |
| 2022-11-30 | 30.33 (+0.19) | 4.7 (-0.05) | 4.19 (-0.03) | 6679 | 6.38 | -1357 | 1.3 | -666 | 0.64 | 104630 | 62.0 | 59.0 | 62.0 | 56.0 |
| 2022-10-31 | 30.14 (-0.58) | 4.75 (+0.53) | 4.22 (+0.72) | -18171 | 17.13 | -6636 | 6.26 | 19199 | 18.1 | 106076 | 59.0 | 57.3 | 59.7 | 54.7 |
| 2022-09-30 | 30.72 (-0.82) | 4.22 (+0.6) | 3.5 (+0.37) | -31434 | 0 | 15837 | 0 | 9888 | 0 | 0 | ||||
| 2022-08-31 | 31.54 (+0.11) | 3.62 (+0.1) | 3.13 (+0.2) | 1243 | 0 | 2814 | 0 | 5141 | 0 | 0 | ||||
| 2022-07-29 | 31.43 (+0.72) | 3.52 (-0.73) | 2.93 (+0.19) | 16935 | 0 | -19672 | 0 | 5223 | 0 | 0 | ||||
| 2022-06-30 | 30.71 (-0.56) | 4.25 (+0.43) | 2.74 (+0.33) | -12492 | 0 | -3926 | 0 | 8804 | 0 | 0 | ||||
| 2022-05-31 | 31.27 (-0.7) | 3.82 (+0.03) | 2.41 (+0.14) | -18253 | 0 | 735 | 0 | 3639 | 0 | 0 | ||||
| 2022-04-29 | 31.97 (-0.64) | 3.79 (+0.76) | 2.27 (+0.17) | -16859 | 0 | 20356 | 0 | 4467 | 0 | 0 | ||||
| 2022-03-31 | 32.61 (+2.73) | 3.03 (+0.26) | 2.1 (+0.01) | 75246 | 0 | -9779 | 0 | 422 | 0 | 0 | ||||
| 2022-02-25 | 29.88 (+0.18) | 2.77 (+0.04) | 2.09 (+0.02) | 7873 | 0 | 1221 | 0 | 518 | 0 | 0 | ||||
| 2022-01-26 | 29.7 (+1.25) | 2.73 (+0.07) | 2.07 (+0.08) | 32888 | 0 | 1871 | 0 | 2046 | 0 | 0 | ||||
| 2021-12-30 | 28.45 (+0.33) | 2.66 (+0.02) | 1.99 (-0.05) | 9811 | 9.58 | 426 | 0.42 | -1267 | 1.24 | 102381 | 69.1 | 66.5 | 69.4 | 66.1 |
| 2021-11-30 | 28.12 (+0.01) | 2.64 (0.0) | 2.04 (-0.26) | -1378 | 0.92 | 70 | 0.05 | -7050 | 4.72 | 149297 | 66.6 | 68.1 | 70.9 | 64.3 |
| 2021-10-29 | 28.11 (+0.14) | 2.64 (-0.07) | 2.3 (+0.47) | 7186 | 7.23 | -1859 | 1.87 | 12751 | 12.82 | 99457 | 67.8 | 66.4 | 68.5 | 65.6 |
| 2021-09-30 | 27.97 (-0.28) | 2.71 (+0.51) | 1.83 (+0.06) | -7814 | 0 | 6597 | 0 | 1401 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-31 | 28.25 (-0.89) | 2.2 (+0.05) | 1.77 (+0.13) | -25189 | 0 | 1336 | 0 | 3457 | 0 | 0 | ||||
| 2021-07-30 | 29.14 (+0.5) | 2.15 (-0.06) | 1.64 (-0.1) | 8838 | 0 | -1220 | 0 | -2502 | 0 | 0 | ||||
| 2021-06-30 | 28.64 (+0.11) | 2.21 (-0.27) | 1.74 (-0.02) | 8493 | 0 | -16816 | 0 | -518 | 0 | 0 | ||||
| 2021-05-31 | 28.53 (+0.21) | 2.48 (+0.05) | 1.76 (+0.25) | 8223 | 0 | 1309 | 0 | 6636 | 0 | 0 | ||||
| 2021-04-29 | 28.32 (-1.25) | 2.43 (+0.01) | 1.51 (-0.03) | -33149 | 0 | 371 | 0 | -729 | 0 | 0 | ||||
| 2021-03-31 | 29.57 (-3.9) | 2.42 (-0.25) | 1.54 (-0.01) | -102593 | 0 | 137 | 0 | -299 | 0 | 0 | ||||
| 2021-02-26 | 33.47 (-2.5) | 2.67 (-0.29) | 1.55 (-0.01) | -73527 | 0 | -7927 | 0 | -158 | 0 | 0 | ||||
| 2021-01-29 | 35.97 (-2.17) | 2.96 (+0.12) | 1.56 (+0.07) | -28988 | 0 | 4761 | 0 | 2599 | 0 | 0 | ||||
| 2020-12-31 | 38.14 (-1.41) | 2.84 (+0.92) | 1.49 (-0.1) | -34992 | 12.35 | 13605 | 4.8 | -2581 | 0.91 | 283283 | 67.3 | 65.1 | 71.5 | 64.5 |
| 2020-11-30 | 39.55 (-0.29) | 1.92 (-0.2) | 1.59 (+0.06) | -7490 | 3.18 | -5175 | 2.19 | 1618 | 0.69 | 235808 | 65.3 | 61.6 | 67.0 | 60.0 |
| 2020-10-30 | 39.84 (-0.72) | 2.12 (-0.18) | 1.53 (+0.18) | -21469 | 21.11 | -4771 | 4.69 | 4629 | 4.55 | 101708 | 61.5 | 63.9 | 64.9 | 61.3 |
| 2020-09-30 | 40.56 (+0.45) | 2.3 (-0.68) | 1.35 (0.0) | 8124 | 0 | -8493 | 0 | -172 | 0 | 0 | ||||
| 2020-08-31 | 40.11 (+0.86) | 2.98 (+0.27) | 1.35 (-0.1) | 24491 | 0 | 7034 | 0 | -2620 | 0 | 0 | ||||
| 2020-07-31 | 39.25 (+0.21) | 2.71 (+0.31) | 1.45 (-0.51) | -7959 | 0 | 8011 | 0 | -13255 | 0 | 0 | ||||
| 2020-06-30 | 39.04 (-1.55) | 2.4 (+0.33) | 1.96 (+0.2) | -24076 | 0 | 11807 | 0 | 5316 | 0 | 0 | ||||
| 2020-05-29 | 40.59 (-1.62) | 2.07 (+0.07) | 1.76 (+0.04) | -56889 | 0 | 2017 | 0 | 1038 | 0 | 0 | ||||
| 2020-04-30 | 42.21 (-0.04) | 2.0 (+0.29) | 1.72 (-0.08) | 5854 | 0 | 7348 | 0 | -2225 | 0 | 0 | ||||
| 2020-03-31 | 42.25 (-2.92) | 1.71 (+0.85) | 1.8 (+0.52) | -75223 | 0 | 2170 | 0 | 13720 | 0 | 0 | ||||
| 2020-02-27 | 45.17 () | 0.86 () | 1.28 () | -7487 | 0 | 128 | 0 | 954 | 0 | 0 | ||||
