- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 17.38 (+0.28) | 10.21 (-0.29) | 0.63 (0.0) | 2092 | 41.85 | -2203 | 44.07 | 10 | 0.2 | 4999 | 64.4 | 63.6 | 64.4 | 62.6 |
| 2024-11-20 | 17.1 (+0.38) | 10.5 (-0.44) | 0.63 (+0.02) | 3116 | 51.84 | -3252 | 54.1 | 125 | 2.08 | 6011 | 63.7 | 63.9 | 64.3 | 63.0 |
| 2024-11-19 | 16.72 (+0.4) | 10.94 (-0.31) | 0.61 (0.0) | 3184 | 46.73 | -2258 | 33.14 | 20 | 0.29 | 6813 | 64.0 | 63.4 | 64.0 | 62.6 |
| 2024-11-18 | 16.32 (+0.15) | 11.25 (-0.23) | 0.61 (0.0) | 1702 | 33.17 | -1749 | 34.09 | -21 | 0.41 | 5131 | 63.0 | 61.0 | 63.5 | 61.0 |
| 2024-11-15 | 16.17 (+0.03) | 11.48 (-0.09) | 0.61 (0.0) | 408 | 11.89 | -691 | 20.13 | 2 | 0.06 | 3432 | 60.9 | 61.0 | 61.4 | 60.6 |
| 2024-11-14 | 16.14 (-0.12) | 11.57 (-0.02) | 0.61 (0.0) | -992 | 22.59 | -177 | 4.03 | -22 | 0.5 | 4392 | 61.0 | 61.8 | 61.9 | 60.7 |
| 2024-11-13 | 16.26 (+0.12) | 11.59 (-0.04) | 0.61 (-0.01) | 458 | 13.38 | -208 | 6.08 | -36 | 1.05 | 3423 | 61.9 | 62.2 | 62.5 | 61.4 |
| 2024-11-12 | 16.14 (-0.05) | 11.63 (+0.08) | 0.62 (-0.01) | -833 | 16.46 | 537 | 10.61 | -128 | 2.53 | 5062 | 62.5 | 63.1 | 63.1 | 61.5 |
| 2024-11-11 | 16.19 (-0.17) | 11.55 (+0.01) | 0.63 (+0.01) | -1507 | 57.92 | 130 | 5.0 | 115 | 4.42 | 2602 | 63.7 | 63.9 | 63.9 | 63.0 |
| 2024-11-08 | 16.36 (-0.09) | 11.54 (+0.02) | 0.62 (0.0) | -909 | 55.9 | 100 | 6.15 | 1 | 0.06 | 1626 | 63.9 | 64.5 | 64.6 | 63.5 |
| 2024-11-07 | 16.45 (+0.03) | 11.52 (+0.03) | 0.62 (0.0) | 85 | 4.19 | 281 | 13.84 | -8 | 0.39 | 2030 | 64.5 | 63.6 | 64.6 | 63.5 |
| 2024-11-06 | 16.42 (-0.08) | 11.49 (+0.02) | 0.62 (-0.01) | -606 | 44.3 | 88 | 6.43 | -44 | 3.22 | 1368 | 63.6 | 63.7 | 63.7 | 63.2 |
| 2024-11-05 | 16.5 (-0.05) | 11.47 (+0.03) | 0.63 (-0.02) | -645 | 31.99 | 268 | 13.29 | -202 | 10.02 | 2016 | 63.8 | 63.3 | 63.8 | 62.7 |
| 2024-11-04 | 16.55 (-0.07) | 11.44 (+0.03) | 0.65 (-0.02) | -681 | 34.46 | 219 | 11.08 | -130 | 6.58 | 1976 | 63.3 | 63.6 | 63.7 | 62.6 |
| 2024-11-01 | 16.62 (-0.07) | 11.41 (+0.02) | 0.67 (0.0) | -694 | 39.73 | 117 | 6.7 | 15 | 0.86 | 1747 | 63.5 | 62.8 | 63.5 | 62.2 |
| 2024-10-30 | 16.69 (-0.04) | 11.39 (0.0) | 0.67 (-0.01) | -386 | 19.0 | 33 | 1.62 | -122 | 6.0 | 2032 | 63.3 | 63.7 | 63.8 | 62.9 |
| 2024-10-29 | 16.73 (-0.08) | 11.39 (-0.04) | 0.68 (0.0) | -299 | 13.85 | -329 | 15.24 | 10 | 0.46 | 2159 | 63.7 | 64.4 | 64.4 | 63.3 |
| 2024-10-28 | 16.81 (-0.07) | 11.43 (0.0) | 0.68 (0.0) | -415 | 35.05 | 10 | 0.84 | -10 | 0.84 | 1184 | 64.0 | 64.6 | 64.6 | 63.9 |
| 2024-10-25 | 16.88 (0.0) | 11.43 (0.0) | 0.68 (0.0) | 41 | 4.48 | -11 | 1.2 | -2 | 0.22 | 916 | 64.6 | 64.2 | 64.7 | 64.1 |
| 2024-10-24 | 16.88 (-0.1) | 11.43 (0.0) | 0.68 (-0.01) | -647 | 51.68 | -2 | 0.16 | -10 | 0.8 | 1252 | 64.1 | 64.9 | 64.9 | 64.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 16.98 (-0.07) | 11.43 (+0.02) | 0.69 (0.0) | -167 | 10.9 | 183 | 11.95 | -3 | 0.2 | 1532 | 64.9 | 64.2 | 64.9 | 64.2 |
| 2024-10-22 | 17.05 (-0.03) | 11.41 (-0.02) | 0.69 (0.0) | -188 | 11.66 | -180 | 11.17 | -25 | 1.55 | 1612 | 64.2 | 64.3 | 64.7 | 64.0 |
| 2024-10-21 | 17.08 (-0.03) | 11.43 (+0.07) | 0.69 (0.0) | -208 | 15.0 | 17 | 1.23 | -23 | 1.66 | 1387 | 64.3 | 63.7 | 64.3 | 63.6 |
| 2024-10-18 | 17.11 (-0.07) | 11.36 (-0.08) | 0.69 (0.0) | -599 | 31.69 | -598 | 31.64 | 8 | 0.42 | 1890 | 63.6 | 64.4 | 64.4 | 63.6 |
| 2024-10-17 | 17.18 (-0.01) | 11.44 (-0.09) | 0.69 (0.0) | -401 | 22.39 | -669 | 37.35 | -20 | 1.12 | 1791 | 63.9 | 64.3 | 64.6 | 63.9 |
| 2024-10-16 | 17.19 (+0.11) | 11.53 (-0.05) | 0.69 (-0.01) | -42 | 2.82 | -344 | 23.13 | -22 | 1.48 | 1487 | 64.2 | 64.2 | 64.8 | 64.1 |
| 2024-10-15 | 17.08 (+0.08) | 11.58 (-0.12) | 0.7 (0.0) | 370 | 18.13 | -897 | 43.95 | 5 | 0.24 | 2041 | 64.3 | 64.8 | 65.3 | 64.3 |
| 2024-10-14 | 17.0 (-0.03) | 11.7 (-0.05) | 0.7 (+0.02) | -412 | 20.3 | -394 | 19.41 | 111 | 5.47 | 2030 | 64.6 | 65.0 | 65.1 | 64.5 |
| 2024-10-11 | 17.03 (+0.12) | 11.75 (-0.06) | 0.68 (0.0) | 185 | 9.56 | -422 | 21.8 | -19 | 0.98 | 1936 | 65.1 | 65.6 | 65.9 | 65.1 |
| 2024-10-09 | 16.91 (+0.05) | 11.81 (-0.05) | 0.68 (0.0) | 293 | 19.53 | -386 | 25.73 | -4 | 0.27 | 1500 | 65.6 | 65.7 | 66.1 | 65.6 |
| 2024-10-08 | 16.86 (-0.02) | 11.86 (-0.06) | 0.68 (-0.01) | -129 | 4.77 | -482 | 17.81 | -10 | 0.37 | 2707 | 65.6 | 66.8 | 66.8 | 65.6 |
| 2024-10-07 | 16.88 (-0.07) | 11.92 (+0.03) | 0.69 (0.0) | -549 | 29.68 | 255 | 13.78 | -10 | 0.54 | 1850 | 66.9 | 66.4 | 66.9 | 66.3 |
| 2024-10-04 | 16.95 (-0.07) | 11.89 (+0.01) | 0.69 (0.0) | -172 | 13.8 | 86 | 6.9 | 0 | 0.0 | 1246 | 66.4 | 66.9 | 67.0 | 66.3 |
| 2024-10-01 | 17.02 (-0.03) | 11.88 (+0.05) | 0.69 (-0.01) | -224 | 12.05 | 415 | 22.32 | -57 | 3.07 | 1859 | 67.2 | 66.5 | 67.2 | 66.3 |
| 2024-09-30 | 17.05 (+0.03) | 11.83 (-0.07) | 0.7 (0.0) | 121 | 5.26 | -544 | 23.65 | -4 | 0.17 | 2300 | 66.5 | 66.2 | 67.1 | 66.2 |
| 2024-09-27 | 17.02 (+0.15) | 11.9 (-0.14) | 0.7 (+0.01) | 1186 | 46.02 | -1052 | 40.82 | 62 | 2.41 | 2577 | 66.5 | 66.2 | 66.8 | 66.2 |
| 2024-09-26 | 16.87 (+0.15) | 12.04 (-0.15) | 0.69 (0.0) | 1147 | 50.82 | -1155 | 51.17 | -6 | 0.27 | 2257 | 66.1 | 66.1 | 66.8 | 65.9 |
| 2024-09-25 | 16.72 (+0.17) | 12.19 (-0.17) | 0.69 (+0.01) | 1296 | 41.27 | -1193 | 37.99 | 25 | 0.8 | 3140 | 66.0 | 65.6 | 66.8 | 65.6 |
| 2024-09-24 | 16.55 (+0.08) | 12.36 (-0.12) | 0.68 (-0.01) | 922 | 52.12 | -960 | 54.27 | -7 | 0.4 | 1769 | 65.6 | 65.2 | 65.8 | 65.1 |
| 2024-09-23 | 16.47 (+0.04) | 12.48 (-0.16) | 0.69 (0.0) | 378 | 17.61 | -1186 | 55.27 | -15 | 0.7 | 2146 | 65.3 | 65.7 | 66.4 | 65.3 |
| 2024-09-20 | 16.43 (+0.05) | 12.64 (-0.12) | 0.69 (0.0) | 213 | 9.62 | -869 | 39.25 | -21 | 0.95 | 2214 | 65.5 | 66.7 | 66.8 | 65.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 16.38 (+0.04) | 12.76 (-0.12) | 0.69 (-0.01) | 284 | 7.71 | -862 | 23.4 | -32 | 0.87 | 3684 | 66.3 | 65.8 | 67.0 | 65.8 |
| 2024-09-18 | 16.34 (-0.02) | 12.88 (-0.01) | 0.7 (+0.02) | -204 | 8.26 | -147 | 5.95 | 80 | 3.24 | 2471 | 65.8 | 66.5 | 67.1 | 65.8 |
| 2024-09-16 | 16.36 (-0.05) | 12.89 (0.0) | 0.68 (+0.01) | 211 | 10.28 | 45 | 2.19 | 86 | 4.19 | 2053 | 66.7 | 65.2 | 66.9 | 65.2 |
| 2024-09-13 | 16.41 (0.0) | 12.89 (+0.01) | 0.67 (0.0) | -48 | 4.85 | 10 | 1.01 | 11 | 1.11 | 990 | 65.2 | 65.5 | 65.5 | 65.0 |
| 2024-09-12 | 16.41 (+0.13) | 12.88 (-0.05) | 0.67 (0.0) | 911 | 51.88 | -371 | 21.13 | 2 | 0.11 | 1756 | 65.3 | 65.1 | 65.5 | 65.1 |
| 2024-09-11 | 16.28 (-0.29) | 12.93 (0.0) | 0.67 (-0.01) | -87 | 6.04 | 25 | 1.74 | -66 | 4.58 | 1440 | 64.5 | 65.1 | 65.1 | 64.3 |
| 2024-09-10 | 16.57 (-0.04) | 12.93 (-0.02) | 0.68 (0.0) | -301 | 15.48 | -154 | 7.92 | 16 | 0.82 | 1945 | 64.5 | 66.1 | 66.4 | 64.4 |
| 2024-09-09 | 16.61 (+0.04) | 12.95 (+0.05) | 0.68 (0.0) | 212 | 10.18 | 402 | 19.31 | -1 | 0.05 | 2082 | 66.0 | 64.9 | 66.0 | 64.5 |
| 2024-09-06 | 16.57 (-0.07) | 12.9 (-0.04) | 0.68 (+0.01) | -642 | 30.9 | -317 | 15.26 | 26 | 1.25 | 2078 | 65.0 | 66.0 | 66.1 | 65.0 |
| 2024-09-05 | 16.64 (-0.02) | 12.94 (-0.01) | 0.67 (+0.01) | -52 | 1.97 | -40 | 1.52 | 76 | 2.88 | 2638 | 65.8 | 65.6 | 66.2 | 65.4 |
| 2024-09-04 | 16.66 (0.0) | 12.95 (+0.05) | 0.66 (-0.01) | -219 | 7.66 | 367 | 12.83 | -34 | 1.19 | 2860 | 65.3 | 65.2 | 66.1 | 64.5 |
| 2024-09-03 | 16.66 (-0.19) | 12.9 (+0.03) | 0.67 (-0.01) | -414 | 22.64 | 173 | 9.46 | -47 | 2.57 | 1829 | 66.4 | 67.3 | 67.4 | 66.3 |
| 2024-09-02 | 16.85 (-0.06) | 12.87 (+0.04) | 0.68 (+0.03) | -307 | 17.67 | 370 | 21.3 | 162 | 9.33 | 1737 | 67.3 | 67.4 | 67.4 | 66.9 |
| 2024-08-30 | 16.91 (+0.02) | 12.83 (+0.06) | 0.65 (-0.01) | 45 | 2.03 | 432 | 19.51 | -19 | 0.86 | 2214 | 66.9 | 66.3 | 67.1 | 66.3 |
| 2024-08-29 | 16.89 (-0.02) | 12.77 (+0.01) | 0.66 (+0.01) | -92 | 10.94 | 53 | 6.3 | 62 | 7.37 | 841 | 66.1 | 66.0 | 66.4 | 65.7 |
| 2024-08-28 | 16.91 (+0.01) | 12.76 (0.0) | 0.65 (+0.02) | 128 | 11.17 | 25 | 2.18 | 114 | 9.95 | 1146 | 66.2 | 66.0 | 66.5 | 65.9 |
| 2024-08-27 | 16.9 (+0.01) | 12.76 (+0.01) | 0.63 (0.0) | 195 | 20.17 | 92 | 9.51 | 16 | 1.65 | 967 | 66.0 | 65.4 | 66.0 | 65.1 |
| 2024-08-26 | 16.89 (+0.01) | 12.75 (0.0) | 0.63 (+0.01) | 55 | 5.3 | 9 | 0.87 | 65 | 6.26 | 1038 | 65.4 | 65.6 | 66.1 | 65.4 |
| 2024-08-23 | 16.88 (-0.01) | 12.75 (+0.01) | 0.62 (0.0) | -14 | 1.15 | 33 | 2.72 | -8 | 0.66 | 1214 | 65.2 | 65.0 | 65.2 | 64.6 |
| 2024-08-22 | 16.89 (-0.01) | 12.74 (0.0) | 0.62 (0.0) | -48 | 3.97 | -4 | 0.33 | 11 | 0.91 | 1210 | 65.1 | 65.5 | 65.7 | 64.9 |
| 2024-08-21 | 16.9 (-0.07) | 12.74 (0.0) | 0.62 (-0.01) | 147 | 14.2 | -2 | 0.19 | -36 | 3.48 | 1035 | 65.3 | 65.7 | 65.9 | 65.3 |
| 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 | |||
| 2024-08-20 | 16.97 (-0.1) | 12.74 (0.0) | 0.63 (0.0) | -295 | 18.55 | -12 | 0.75 | 5 | 0.31 | 1590 | 65.7 | 66.2 | 66.5 | 65.7 |
| 2024-08-19 | 17.07 (+0.16) | 12.74 (0.0) | 0.63 (+0.01) | 1196 | 55.22 | 42 | 1.94 | 66 | 3.05 | 2166 | 66.1 | 65.4 | 66.2 | 65.3 |
| 2024-08-16 | 16.91 (+0.06) | 12.74 (+0.01) | 0.62 (+0.01) | 453 | 31.03 | 25 | 1.71 | 22 | 1.51 | 1460 | 65.1 | 65.5 | 65.6 | 65.1 |
| 2024-08-15 | 16.85 (+0.1) | 12.73 (-0.05) | 0.61 (+0.02) | 724 | 32.28 | -361 | 16.09 | 137 | 6.11 | 2243 | 65.0 | 65.4 | 65.7 | 65.0 |
| 2024-08-14 | 16.75 (-0.05) | 12.78 (+0.02) | 0.59 (-0.01) | 426 | 22.87 | 169 | 9.07 | -6 | 0.32 | 1863 | 65.1 | 65.5 | 65.5 | 64.8 |
| 2024-08-13 | 16.8 (-0.02) | 12.76 (+0.04) | 0.6 (0.0) | -163 | 10.18 | 292 | 18.24 | 3 | 0.19 | 1601 | 65.0 | 65.4 | 65.4 | 64.6 |
| 2024-08-12 | 16.82 (+0.14) | 12.72 (+0.04) | 0.6 (+0.01) | 937 | 39.62 | 307 | 12.98 | 42 | 1.78 | 2365 | 65.2 | 64.4 | 65.3 | 64.2 |
| 2024-08-09 | 16.68 (+0.16) | 12.68 (+0.03) | 0.59 (0.0) | -201 | 9.19 | 204 | 9.32 | 5 | 0.23 | 2188 | 64.2 | 64.1 | 64.8 | 64.0 |
| 2024-08-08 | 16.52 (-0.03) | 12.65 (+0.06) | 0.59 (-0.01) | -234 | 9.66 | 453 | 18.7 | -54 | 2.23 | 2422 | 63.6 | 63.3 | 64.0 | 63.0 |
| 2024-08-07 | 16.55 (+0.1) | 12.59 (+0.08) | 0.6 (0.0) | 845 | 25.4 | 587 | 17.64 | -7 | 0.21 | 3327 | 64.0 | 61.9 | 64.1 | 61.7 |
| 2024-08-06 | 16.45 (+0.04) | 12.51 (+0.18) | 0.6 (+0.01) | -1087 | 15.22 | 1301 | 18.22 | 47 | 0.66 | 7141 | 61.3 | 62.1 | 62.8 | 59.9 |
| 2024-08-05 | 16.41 (-0.49) | 12.33 (+0.41) | 0.59 (-0.21) | -3586 | 31.37 | 3127 | 27.35 | -1548 | 13.54 | 11433 | 62.0 | 63.5 | 63.5 | 59.5 |
| 2024-08-02 | 16.9 (-0.16) | 11.92 (+0.4) | 0.8 (+0.01) | -1676 | 25.27 | 2950 | 44.48 | 37 | 0.56 | 6632 | 64.9 | 63.8 | 65.0 | 63.6 |
| 2024-08-01 | 17.06 (+0.24) | 11.52 (+0.21) | 0.79 (0.0) | 1683 | 25.75 | 1547 | 23.67 | 30 | 0.46 | 6535 | 65.3 | 64.2 | 65.3 | 63.8 |
| 2024-07-31 | 16.82 (-0.39) | 11.31 (+0.18) | 0.79 (0.0) | -2198 | 36.58 | 1378 | 22.93 | 3 | 0.05 | 6009 | 63.7 | 64.2 | 64.5 | 63.1 |
| 2024-07-30 | 17.21 (-0.02) | 11.13 (+0.15) | 0.79 (0.0) | 359 | 6.73 | 1079 | 20.24 | -32 | 0.6 | 5331 | 64.9 | 64.7 | 65.1 | 63.7 |
| 2024-07-29 | 17.23 (+0.58) | 10.98 (-0.03) | 0.79 (-0.01) | 4351 | 56.43 | -216 | 2.8 | -27 | 0.35 | 7710 | 64.6 | 64.2 | 65.6 | 64.2 |
| 2024-07-26 | 16.65 (+0.27) | 11.01 (-0.24) | 0.8 (0.0) | 2021 | 23.56 | -1744 | 20.33 | -2 | 0.02 | 8578 | 62.8 | 63.1 | 63.6 | 62.2 |
| 2024-07-23 | 16.38 (-0.04) | 11.25 (-0.09) | 0.8 (-0.01) | -709 | 12.35 | -673 | 11.72 | -104 | 1.81 | 5740 | 64.0 | 64.9 | 65.3 | 63.7 |
| 2024-07-22 | 16.42 (-0.21) | 11.34 (+0.07) | 0.81 (-0.03) | -1930 | 27.03 | -388 | 5.43 | -225 | 3.15 | 7139 | 64.5 | 66.5 | 66.7 | 63.8 |
| 2024-07-19 | 16.63 (-0.2) | 11.27 (-0.02) | 0.84 (0.0) | -2609 | 53.41 | -180 | 3.68 | 23 | 0.47 | 4885 | 66.7 | 68.1 | 68.1 | 66.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 16.83 (+0.02) | 11.29 (+0.1) | 0.84 (+0.01) | -167 | 3.49 | 786 | 16.44 | 45 | 0.94 | 4780 | 68.2 | 68.0 | 68.2 | 67.4 |
| 2024-07-17 | 16.81 (-0.05) | 11.19 (+0.05) | 0.83 (0.0) | -424 | 15.64 | 319 | 11.77 | 43 | 1.59 | 2711 | 68.4 | 68.7 | 68.7 | 68.0 |
| 2024-07-16 | 16.86 (-0.02) | 11.14 (+0.02) | 0.83 (-0.03) | -274 | 6.89 | 136 | 3.42 | -248 | 6.24 | 3975 | 68.7 | 68.3 | 68.9 | 68.1 |
| 2024-07-15 | 16.88 (-0.03) | 11.12 (+0.12) | 0.86 (-0.01) | -456 | 15.93 | 917 | 32.04 | -82 | 2.87 | 2862 | 68.2 | 68.6 | 68.6 | 68.1 |
| 2024-07-12 | 16.91 (+0.02) | 11.0 (+0.04) | 0.87 (0.0) | 70 | 4.03 | 267 | 15.37 | -17 | 0.98 | 1737 | 68.3 | 68.0 | 68.4 | 67.4 |
| 2024-07-11 | 16.89 (+0.1) | 10.96 (-0.05) | 0.87 (-0.02) | 672 | 23.25 | -326 | 11.28 | -157 | 5.43 | 2890 | 68.3 | 68.4 | 68.4 | 68.0 |
| 2024-07-10 | 16.79 (-0.01) | 11.01 (+0.01) | 0.89 (-0.01) | -57 | 3.76 | 74 | 4.88 | -36 | 2.38 | 1515 | 68.1 | 67.8 | 68.1 | 67.7 |
| 2024-07-09 | 16.8 (-0.08) | 11.0 (0.0) | 0.9 (-0.02) | -359 | 8.81 | 18 | 0.44 | -134 | 3.29 | 4077 | 67.6 | 68.6 | 68.6 | 67.6 |
| 2024-07-08 | 16.88 (-0.1) | 11.0 (+0.01) | 0.92 (+0.02) | -478 | 16.51 | -1 | 0.03 | 124 | 4.28 | 2895 | 68.2 | 68.4 | 68.5 | 67.7 |
| 2024-07-05 | 16.98 (+0.38) | 10.99 (-0.02) | 0.9 (-0.05) | 3666 | 67.81 | -42 | 0.78 | -380 | 7.03 | 5406 | 68.2 | 67.0 | 68.2 | 67.0 |
| 2024-07-04 | 16.6 (+0.32) | 11.01 (-1.05) | 0.95 (-0.03) | 2381 | 20.79 | -7893 | 68.93 | -198 | 1.73 | 11451 | 66.8 | 67.7 | 67.9 | 66.3 |
| 2024-07-03 | 16.28 (+0.13) | 12.06 (-0.39) | 0.98 (-0.01) | 1132 | 14.79 | -2881 | 37.65 | -76 | 0.99 | 7653 | 67.3 | 67.8 | 67.8 | 67.1 |
| 2024-07-02 | 16.15 (+0.08) | 12.45 (-0.04) | 0.99 (-0.01) | 486 | 16.49 | -334 | 11.33 | -78 | 2.65 | 2948 | 67.4 | 67.9 | 67.9 | 67.3 |
| 2024-07-01 | 16.07 (-0.05) | 12.49 (+0.05) | 1.0 (+0.01) | -353 | 11.11 | 439 | 13.82 | 32 | 1.01 | 3176 | 67.8 | 67.2 | 67.8 | 66.8 |
| 2024-06-28 | 16.12 (-0.1) | 12.44 (-0.19) | 0.99 (-0.03) | -641 | 15.29 | -1473 | 35.15 | -190 | 4.53 | 4191 | 67.1 | 67.4 | 67.5 | 67.0 |
| 2024-06-27 | 16.22 (-0.18) | 12.63 (-0.02) | 1.02 (0.0) | -1608 | 46.85 | -160 | 4.66 | -13 | 0.38 | 3432 | 67.3 | 68.1 | 68.2 | 67.3 |
| 2024-06-26 | 16.4 (-0.03) | 12.65 (+0.1) | 1.02 (0.0) | -382 | 12.72 | 731 | 24.35 | 29 | 0.97 | 3002 | 68.1 | 68.1 | 68.6 | 68.0 |
| 2024-06-25 | 16.43 (-0.18) | 12.55 (+0.09) | 1.02 (-0.01) | -1851 | 39.02 | 713 | 15.03 | -56 | 1.18 | 4744 | 67.8 | 68.2 | 68.3 | 67.1 |
| 2024-06-24 | 16.61 (-0.22) | 12.46 (+0.11) | 1.03 (+0.01) | -1623 | 28.29 | 805 | 14.03 | 66 | 1.15 | 5738 | 68.0 | 68.5 | 68.9 | 68.0 |
| 2024-06-21 | 16.83 (-0.29) | 12.35 (+0.14) | 1.02 (+0.01) | -2554 | 58.97 | 1069 | 24.68 | 40 | 0.92 | 4331 | 68.1 | 68.7 | 68.7 | 68.1 |
| 2024-06-20 | 17.12 (+0.04) | 12.21 (+0.12) | 1.01 (+0.01) | 324 | 8.7 | 930 | 24.97 | 68 | 1.83 | 3725 | 68.7 | 68.0 | 68.7 | 67.8 |
| 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 | |||
| 2024-06-19 | 17.08 (-0.17) | 12.09 (+0.05) | 1.0 (-0.01) | -1393 | 22.96 | 330 | 5.44 | -71 | 1.17 | 6066 | 67.7 | 68.3 | 68.7 | 67.7 |
| 2024-06-18 | 17.25 (-0.28) | 12.04 (+0.09) | 1.01 (0.0) | -2524 | 53.33 | 692 | 14.62 | 15 | 0.32 | 4733 | 68.3 | 68.6 | 68.6 | 68.1 |
| 2024-06-17 | 17.53 (-0.08) | 11.95 (+0.03) | 1.01 (0.0) | -264 | 11.03 | 157 | 6.56 | 35 | 1.46 | 2393 | 68.6 | 68.4 | 68.6 | 68.0 |
| 2024-06-14 | 17.61 (-0.03) | 11.92 (-0.01) | 1.01 (+0.01) | -176 | 6.51 | -33 | 1.22 | 36 | 1.33 | 2704 | 68.4 | 68.4 | 68.6 | 68.2 |
| 2024-06-13 | 17.64 (-0.17) | 11.93 (-0.31) | 1.0 (-0.01) | -1930 | 26.68 | -2318 | 32.04 | -40 | 0.55 | 7234 | 68.3 | 69.2 | 69.2 | 68.3 |
| 2024-06-12 | 17.81 (+0.36) | 12.24 (-0.33) | 1.01 (0.0) | 2335 | 34.84 | -2459 | 36.69 | -31 | 0.46 | 6702 | 69.3 | 69.2 | 69.3 | 68.7 |
| 2024-06-11 | 17.45 (+0.49) | 12.57 (-0.24) | 1.01 (+0.03) | 4546 | 47.74 | -1812 | 19.03 | 234 | 2.46 | 9522 | 69.1 | 68.2 | 69.1 | 68.2 |
| 2024-06-07 | 16.96 (+0.18) | 12.81 (-0.3) | 0.98 (-0.01) | 2141 | 34.35 | -2231 | 35.8 | -84 | 1.35 | 6232 | 68.2 | 68.1 | 68.7 | 68.0 |
| 2024-06-06 | 16.78 (+0.08) | 13.11 (-0.25) | 0.99 (-0.01) | 575 | 7.97 | -1837 | 25.45 | -78 | 1.08 | 7219 | 68.1 | 69.0 | 69.1 | 67.9 |
| 2024-06-05 | 16.7 (+0.09) | 13.36 (-0.27) | 1.0 (0.0) | 2886 | 33.12 | -1989 | 22.83 | -21 | 0.24 | 8713 | 68.7 | 68.8 | 69.3 | 68.4 |
| 2024-06-04 | 16.61 (+0.52) | 13.63 (-0.24) | 1.0 (0.0) | 4388 | 44.68 | -1764 | 17.96 | 49 | 0.5 | 9821 | 68.7 | 68.9 | 69.1 | 68.1 |
| 2024-06-03 | 16.09 (+0.66) | 13.87 (-0.41) | 1.0 (0.0) | 4146 | 46.94 | -3131 | 35.45 | -55 | 0.62 | 8832 | 68.9 | 68.5 | 68.9 | 68.2 |
| 2024-05-31 | 15.43 (+0.43) | 14.28 (-0.84) | 1.0 (+0.02) | 3167 | 27.68 | -6250 | 54.63 | 154 | 1.35 | 11441 | 67.9 | 68.6 | 69.1 | 67.9 |
| 2024-05-30 | 15.0 (+0.14) | 15.12 (-0.82) | 0.98 (-0.01) | 1425 | 10.91 | -6010 | 46.02 | -18 | 0.14 | 13059 | 68.6 | 68.6 | 68.6 | 67.7 |
| 2024-05-29 | 14.86 (+0.05) | 15.94 (-0.55) | 0.99 (+0.01) | 731 | 8.35 | -4136 | 47.26 | 74 | 0.85 | 8752 | 68.6 | 69.5 | 70.0 | 68.5 |
| 2024-05-28 | 14.81 (+0.26) | 16.49 (-0.38) | 0.98 (+0.06) | 2177 | 25.89 | -2845 | 33.83 | 399 | 4.74 | 8410 | 69.0 | 68.5 | 69.5 | 68.3 |
| 2024-05-27 | 14.55 (+0.75) | 16.87 (-1.45) | 0.92 (+0.01) | 4970 | 29.06 | -10821 | 63.28 | 116 | 0.68 | 17101 | 68.0 | 68.5 | 70.1 | 68.0 |
| 2024-05-24 | 13.8 (+0.09) | 18.32 (-0.61) | 0.91 (0.0) | 1561 | 8.05 | -4507 | 23.24 | 3 | 0.02 | 19394 | 68.4 | 70.2 | 70.3 | 68.0 |
| 2024-05-23 | 13.71 (+0.05) | 18.93 (-1.63) | 0.91 (-0.06) | 185 | 0.67 | -12202 | 43.99 | -475 | 1.71 | 27737 | 70.3 | 74.8 | 75.0 | 70.3 |
| 2024-05-22 | 13.66 (+0.19) | 20.56 (-0.01) | 0.97 (+0.08) | 1201 | 11.32 | -24 | 0.23 | 567 | 5.34 | 10609 | 79.5 | 78.2 | 79.9 | 78.2 |
| 2024-05-21 | 13.47 (-0.12) | 20.57 (-0.02) | 0.89 (+0.02) | -635 | 12.48 | -147 | 2.89 | 145 | 2.85 | 5088 | 78.6 | 78.9 | 79.2 | 78.2 |
| 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 | |||
| 2024-05-20 | 13.59 (+0.02) | 20.59 (+0.11) | 0.87 (+0.02) | 1092 | 14.07 | 790 | 10.18 | 149 | 1.92 | 7763 | 78.9 | 77.4 | 78.9 | 77.3 |
| 2024-05-17 | 13.57 (-0.08) | 20.48 (-0.03) | 0.85 (-0.02) | -1378 | 21.9 | -184 | 2.92 | -142 | 2.26 | 6293 | 77.3 | 78.2 | 78.3 | 76.4 |
| 2024-05-16 | 13.65 (+0.03) | 20.51 (+0.05) | 0.87 (-0.01) | -421 | 10.29 | 279 | 6.82 | -20 | 0.49 | 4091 | 77.9 | 79.2 | 79.3 | 77.8 |
| 2024-05-15 | 13.62 (-0.19) | 20.46 (+0.03) | 0.88 (0.0) | -1532 | 38.0 | 306 | 7.59 | -26 | 0.64 | 4032 | 78.6 | 78.7 | 79.5 | 78.5 |
| 2024-05-14 | 13.81 (-0.3) | 20.43 (+0.09) | 0.88 (-0.02) | -2936 | 50.57 | 595 | 10.25 | -178 | 3.07 | 5806 | 78.5 | 79.1 | 79.6 | 78.3 |
| 2024-05-13 | 14.11 (-0.21) | 20.34 (+0.24) | 0.9 (+0.04) | -489 | 5.56 | 1783 | 20.28 | 297 | 3.38 | 8794 | 79.3 | 77.1 | 79.3 | 76.7 |
| 2024-05-10 | 14.32 (-0.65) | 20.1 (+0.21) | 0.86 (-0.01) | -4134 | 52.52 | 1549 | 19.68 | -72 | 0.91 | 7871 | 76.7 | 77.8 | 78.3 | 76.4 |
| 2024-05-09 | 14.97 (-0.15) | 19.89 (+0.24) | 0.87 (+0.02) | -754 | 7.71 | 1907 | 19.51 | 171 | 1.75 | 9776 | 77.8 | 76.0 | 78.6 | 76.0 |
| 2024-05-08 | 15.12 (-0.12) | 19.65 (+0.09) | 0.85 (0.0) | -1100 | 31.5 | 559 | 16.01 | 9 | 0.26 | 3492 | 75.8 | 76.1 | 77.0 | 75.8 |
| 2024-05-07 | 15.24 (-0.27) | 19.56 (+0.09) | 0.85 (0.0) | -1909 | 49.58 | 725 | 18.83 | -2 | 0.05 | 3850 | 76.0 | 77.8 | 78.0 | 76.0 |
| 2024-05-06 | 15.51 (-0.29) | 19.47 (+0.13) | 0.85 (-0.01) | -2299 | 60.6 | 924 | 24.35 | -107 | 2.82 | 3794 | 77.5 | 78.4 | 78.5 | 77.3 |
| 2024-05-03 | 15.8 (-0.18) | 19.34 (+0.22) | 0.86 (0.0) | -872 | 17.73 | 1723 | 35.03 | 54 | 1.1 | 4918 | 77.9 | 77.8 | 78.4 | 77.3 |
| 2024-05-02 | 15.98 (+0.03) | 19.12 (+0.15) | 0.86 (+0.02) | 267 | 4.77 | 1111 | 19.86 | 114 | 2.04 | 5594 | 77.3 | 76.3 | 77.5 | 75.6 |
| 2024-04-30 | 15.95 (-0.33) | 18.97 (+0.15) | 0.84 (-0.01) | -2847 | 47.06 | 1041 | 17.21 | -41 | 0.68 | 6050 | 76.1 | 76.4 | 76.8 | 75.2 |
| 2024-04-29 | 16.28 (-0.11) | 18.82 (0.0) | 0.85 (-0.01) | -570 | 11.28 | 56 | 1.11 | -129 | 2.55 | 5051 | 77.3 | 77.2 | 77.6 | 76.0 |
| 2024-04-26 | 16.39 (-0.09) | 18.82 (+0.05) | 0.86 (0.0) | 510 | 15.44 | 322 | 9.75 | -6 | 0.18 | 3303 | 77.8 | 77.9 | 77.9 | 77.0 |
| 2024-04-25 | 16.48 (+0.07) | 18.77 (+0.03) | 0.86 (0.0) | 1003 | 42.28 | 210 | 8.85 | 10 | 0.42 | 2372 | 77.0 | 75.5 | 77.0 | 75.5 |
| 2024-04-24 | 16.41 (+0.35) | 18.74 (-0.28) | 0.86 (+0.01) | 2782 | 53.6 | -2064 | 39.77 | 137 | 2.64 | 5190 | 76.1 | 74.6 | 76.2 | 74.2 |
| 2024-04-23 | 16.06 (+0.33) | 19.02 (-0.29) | 0.85 (+0.01) | 2327 | 53.15 | -2094 | 47.83 | 23 | 0.53 | 4378 | 74.2 | 74.0 | 74.7 | 73.3 |
| 2024-04-22 | 15.73 (+0.16) | 19.31 (-0.33) | 0.84 (-0.01) | 1064 | 12.21 | -2318 | 26.61 | -67 | 0.77 | 8712 | 73.3 | 74.0 | 74.7 | 72.4 |
| 2024-04-19 | 15.57 (+0.22) | 19.64 (-0.17) | 0.85 (0.0) | 1575 | 16.71 | -1287 | 13.65 | 0 | 0.0 | 9427 | 74.4 | 75.4 | 76.3 | 73.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 15.35 (+0.29) | 19.81 (-0.45) | 0.85 (-0.01) | 1652 | 33.21 | -3389 | 68.12 | -47 | 0.94 | 4975 | 75.7 | 76.7 | 77.5 | 75.7 |
| 2024-04-17 | 15.06 (+0.02) | 20.26 (+0.04) | 0.86 (-0.02) | 36 | 1.24 | 368 | 12.63 | -143 | 4.91 | 2914 | 76.8 | 76.3 | 77.5 | 76.3 |
| 2024-04-16 | 15.04 (-0.12) | 20.22 (+0.14) | 0.88 (-0.04) | -863 | 16.31 | 1080 | 20.42 | -303 | 5.73 | 5290 | 76.3 | 77.3 | 77.6 | 76.2 |
| 2024-04-15 | 15.16 (-0.04) | 20.08 (+0.13) | 0.92 (+0.01) | -229 | 5.97 | 865 | 22.56 | 56 | 1.46 | 3835 | 77.8 | 77.1 | 78.5 | 77.1 |
| 2024-04-12 | 15.2 (-0.17) | 19.95 (+0.02) | 0.91 (-0.01) | -149 | 6.65 | 172 | 7.68 | -62 | 2.77 | 2241 | 77.7 | 77.5 | 78.0 | 77.0 |
| 2024-04-11 | 15.37 (-0.25) | 19.93 (+0.03) | 0.92 (-0.01) | -1206 | 42.93 | 250 | 8.9 | -115 | 4.09 | 2809 | 77.1 | 77.5 | 77.5 | 76.4 |
| 2024-04-10 | 15.62 (+0.16) | 19.9 (-0.03) | 0.93 (+0.01) | 1232 | 35.72 | -230 | 6.67 | 134 | 3.89 | 3449 | 77.6 | 76.7 | 78.1 | 76.7 |
| 2024-04-09 | 15.46 (-0.02) | 19.93 (-0.01) | 0.92 (0.0) | -152 | 8.39 | -92 | 5.08 | -5 | 0.28 | 1812 | 76.5 | 76.8 | 76.9 | 76.3 |
| 2024-04-08 | 15.48 (-0.15) | 19.94 (+0.13) | 0.92 (+0.01) | -1191 | 31.99 | 969 | 26.03 | 10 | 0.27 | 3723 | 76.3 | 75.9 | 76.7 | 75.3 |
| 2024-04-03 | 15.63 (-0.01) | 19.81 (-0.02) | 0.91 (0.0) | -953 | 26.66 | -149 | 4.17 | 14 | 0.39 | 3574 | 76.0 | 76.5 | 76.6 | 75.8 |
| 2024-04-02 | 15.64 (-0.17) | 19.83 (0.0) | 0.91 (-0.01) | -1224 | 24.83 | 40 | 0.81 | -43 | 0.87 | 4929 | 76.8 | 77.5 | 78.2 | 76.6 |
| 2024-04-01 | 15.81 (-0.18) | 19.83 (+0.04) | 0.92 (-0.03) | -1900 | 31.71 | 294 | 4.91 | -217 | 3.62 | 5992 | 77.5 | 79.0 | 79.0 | 77.3 |
| 2024-03-29 | 15.99 (-0.43) | 19.79 (+2.49) | 0.95 (-0.14) | -4567 | 18.23 | 18503 | 73.85 | -1034 | 4.13 | 25055 | 79.0 | 78.0 | 80.0 | 76.4 |
| 2024-03-28 | 16.42 (-0.16) | 17.3 (+0.89) | 1.09 (+0.02) | -1834 | 11.04 | 6592 | 39.67 | 107 | 0.64 | 16617 | 77.9 | 76.4 | 78.2 | 76.3 |
| 2024-03-27 | 16.58 (-0.26) | 16.41 (+0.18) | 1.07 (+0.01) | -1882 | 21.38 | 1423 | 16.16 | 86 | 0.98 | 8803 | 75.8 | 74.0 | 76.7 | 73.5 |
| 2024-03-26 | 16.84 (-0.28) | 16.23 (-0.02) | 1.06 (-0.01) | -2217 | 33.24 | -185 | 2.77 | -46 | 0.69 | 6669 | 73.9 | 75.2 | 75.7 | 73.6 |
| 2024-03-25 | 17.12 (-0.2) | 16.25 (-0.01) | 1.07 (-0.01) | -1586 | 20.05 | -44 | 0.56 | -119 | 1.5 | 7911 | 75.1 | 76.1 | 76.4 | 74.5 |
| 2024-03-22 | 17.32 (-0.53) | 16.26 (-0.03) | 1.08 (-0.07) | -3925 | 38.8 | -267 | 2.64 | -528 | 5.22 | 10115 | 75.7 | 78.5 | 78.5 | 75.6 |
| 2024-03-21 | 17.85 (-0.41) | 16.29 (+0.36) | 1.15 (-0.03) | -2195 | 23.03 | 2712 | 28.46 | -181 | 1.9 | 9530 | 78.2 | 78.8 | 79.2 | 77.6 |
| 2024-03-20 | 18.26 (-0.06) | 15.93 (+0.32) | 1.18 (-0.05) | -1185 | 7.87 | 2377 | 15.78 | -361 | 2.4 | 15065 | 77.6 | 79.5 | 80.8 | 77.3 |
| 2024-03-19 | 18.32 (+0.82) | 15.61 (+0.4) | 1.23 (+0.13) | 5606 | 24.22 | 2992 | 12.93 | 958 | 4.14 | 23144 | 78.5 | 78.1 | 80.8 | 77.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 17.5 (+0.04) | 15.21 (+0.08) | 1.1 (-0.01) | 224 | 3.2 | 581 | 8.29 | -124 | 1.77 | 7007 | 77.4 | 76.9 | 78.3 | 76.3 |
| 2024-03-15 | 17.46 (-0.05) | 15.13 (+0.08) | 1.11 (-0.04) | -848 | 13.37 | 549 | 8.66 | -280 | 4.41 | 6343 | 76.5 | 77.4 | 77.5 | 76.3 |
| 2024-03-14 | 17.51 (-0.27) | 15.05 (+0.26) | 1.15 (-0.04) | -2600 | 25.76 | 2015 | 19.96 | -304 | 3.01 | 10093 | 77.5 | 78.4 | 78.7 | 76.5 |
| 2024-03-13 | 17.78 (+0.05) | 14.79 (+0.29) | 1.19 (+0.13) | 681 | 4.66 | 2177 | 14.9 | 1006 | 6.88 | 14612 | 79.0 | 78.1 | 79.3 | 77.3 |
| 2024-03-12 | 17.73 (+0.06) | 14.5 (+0.16) | 1.06 (+0.03) | 357 | 4.31 | 1139 | 13.74 | 238 | 2.87 | 8290 | 76.8 | 76.3 | 77.6 | 76.0 |
| 2024-03-11 | 17.67 (-0.27) | 14.34 (+0.24) | 1.03 (-0.02) | -2014 | 28.61 | 1852 | 26.31 | -207 | 2.94 | 7039 | 75.7 | 75.0 | 76.0 | 74.1 |
| 2024-03-08 | 17.94 (+0.28) | 14.1 (+0.29) | 1.05 (+0.1) | 1700 | 6.51 | 2131 | 8.16 | 753 | 2.88 | 26102 | 75.4 | 77.8 | 79.3 | 74.4 |
| 2024-03-07 | 17.66 (-0.03) | 13.81 (+0.2) | 0.95 (+0.05) | -347 | 4.7 | 1433 | 19.4 | 390 | 5.28 | 7388 | 74.6 | 74.2 | 75.0 | 73.0 |
| 2024-03-06 | 17.69 (-0.11) | 13.61 (+0.14) | 0.9 (+0.01) | -462 | 12.13 | 1046 | 27.45 | 94 | 2.47 | 3810 | 73.8 | 72.8 | 73.8 | 72.3 |
| 2024-03-05 | 17.8 (-0.17) | 13.47 (+0.08) | 0.89 (+0.01) | -1147 | 37.58 | 685 | 22.44 | 23 | 0.75 | 3052 | 72.8 | 72.9 | 72.9 | 72.1 |
| 2024-03-04 | 17.97 (-0.1) | 13.39 (+0.25) | 0.88 (-0.02) | -661 | 13.78 | 1795 | 37.43 | -87 | 1.81 | 4796 | 72.9 | 71.7 | 72.9 | 71.7 |
| 2024-03-01 | 18.07 (-0.02) | 13.14 (+0.02) | 0.9 (0.0) | -360 | 10.27 | 168 | 4.79 | -1 | 0.03 | 3507 | 71.3 | 71.6 | 72.5 | 71.3 |
| 2024-02-29 | 18.09 (-0.26) | 13.12 (-0.05) | 0.9 (+0.04) | -2175 | 47.15 | -379 | 8.22 | 247 | 5.35 | 4613 | 71.0 | 71.5 | 71.7 | 71.0 |
| 2024-02-27 | 18.35 (-0.12) | 13.17 (-0.02) | 0.86 (+0.06) | -890 | 18.39 | -181 | 3.74 | 447 | 9.24 | 4839 | 71.7 | 73.5 | 73.5 | 71.7 |
| 2024-02-26 | 18.47 (-0.09) | 13.19 (-0.03) | 0.8 (-0.01) | -762 | 14.55 | -196 | 3.74 | -60 | 1.15 | 5237 | 73.7 | 74.4 | 74.7 | 73.1 |
| 2024-02-23 | 18.56 (-0.09) | 13.22 (+0.24) | 0.81 (+0.05) | -1438 | 6.98 | 1743 | 8.46 | 399 | 1.94 | 20598 | 74.0 | 72.9 | 76.1 | 72.9 |
| 2024-02-22 | 18.65 (+0.06) | 12.98 (-0.03) | 0.76 (+0.01) | 293 | 10.15 | -124 | 4.29 | 45 | 1.56 | 2888 | 71.6 | 71.1 | 71.9 | 70.9 |
| 2024-02-21 | 18.59 (+0.07) | 13.01 (-0.01) | 0.75 (+0.01) | 384 | 12.76 | -114 | 3.79 | 75 | 2.49 | 3009 | 71.1 | 70.6 | 71.7 | 70.2 |
| 2024-02-20 | 18.52 (-0.18) | 13.02 (-0.03) | 0.74 (+0.04) | -1709 | 49.42 | -252 | 7.29 | 284 | 8.21 | 3458 | 70.4 | 71.0 | 71.0 | 70.2 |
| 2024-02-19 | 18.7 (-0.05) | 13.05 (+0.02) | 0.7 (+0.01) | -558 | 16.91 | 167 | 5.06 | 117 | 3.55 | 3300 | 71.0 | 70.0 | 71.2 | 70.0 |
| 2024-02-16 | 18.75 (-0.1) | 13.03 (-0.01) | 0.69 (+0.05) | -960 | 23.75 | -70 | 1.73 | 337 | 8.34 | 4042 | 70.0 | 69.6 | 70.3 | 69.4 |
| 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 | 18.85 (-0.29) | 13.04 (0.0) | 0.64 (+0.02) | -2429 | 47.22 | 16 | 0.31 | 138 | 2.68 | 5144 | 69.6 | 70.6 | 70.6 | 69.2 |
| 2024-02-05 | 19.14 (-0.07) | 13.04 (+0.04) | 0.62 (+0.01) | -874 | 29.56 | 327 | 11.06 | 113 | 3.82 | 2957 | 71.0 | 71.0 | 71.1 | 70.6 |
| 2024-02-02 | 19.21 (-0.1) | 13.0 (+0.04) | 0.61 (0.0) | -968 | 22.37 | 215 | 4.97 | -36 | 0.83 | 4328 | 71.3 | 71.7 | 72.2 | 71.0 |
| 2024-02-01 | 19.31 (-0.01) | 12.96 (+0.05) | 0.61 (-0.03) | -1172 | 31.65 | 412 | 11.13 | -203 | 5.48 | 3703 | 71.4 | 71.5 | 71.7 | 71.0 |
| 2024-01-31 | 19.32 (+0.06) | 12.91 (0.0) | 0.64 (0.0) | 141 | 5.18 | -24 | 0.88 | 36 | 1.32 | 2722 | 72.0 | 71.5 | 72.2 | 71.0 |
| 2024-01-30 | 19.26 (-0.03) | 12.91 (-0.01) | 0.64 (+0.02) | -339 | 11.41 | -27 | 0.91 | 99 | 3.33 | 2970 | 71.6 | 72.5 | 72.6 | 71.5 |
| 2024-01-29 | 19.29 (-0.08) | 12.92 (+0.04) | 0.62 (-0.01) | -833 | 53.36 | 233 | 14.93 | -30 | 1.92 | 1561 | 72.6 | 73.0 | 73.0 | 72.4 |
| 2024-01-26 | 19.37 (+0.05) | 12.88 (+0.02) | 0.63 (0.0) | 122 | 5.94 | 136 | 6.62 | -26 | 1.27 | 2055 | 73.2 | 73.8 | 73.9 | 72.7 |
| 2024-01-25 | 19.32 (-0.01) | 12.86 (0.0) | 0.63 (+0.01) | 323 | 18.13 | 52 | 2.92 | 42 | 2.36 | 1782 | 73.9 | 74.4 | 74.7 | 73.9 |
| 2024-01-24 | 19.33 (-0.1) | 12.86 (+0.01) | 0.62 (0.0) | 69 | 3.92 | 22 | 1.25 | 9 | 0.51 | 1759 | 74.2 | 74.2 | 74.4 | 73.9 |
| 2024-01-23 | 19.43 (+0.07) | 12.85 (0.0) | 0.62 (+0.02) | 636 | 20.43 | 29 | 0.93 | 170 | 5.46 | 3113 | 74.2 | 73.5 | 74.6 | 73.4 |
| 2024-01-22 | 19.36 (+0.06) | 12.85 (+0.02) | 0.6 (+0.01) | 372 | 17.91 | 180 | 8.67 | 65 | 3.13 | 2077 | 73.5 | 73.3 | 73.9 | 73.2 |
| 2024-01-19 | 19.3 (-0.05) | 12.83 (+0.11) | 0.59 (-0.01) | -450 | 16.78 | 818 | 30.51 | -46 | 1.72 | 2681 | 73.5 | 73.5 | 74.0 | 72.9 |
| 2024-01-18 | 19.35 (-0.09) | 12.72 (+0.18) | 0.6 (0.0) | -803 | 28.57 | 1319 | 46.92 | -36 | 1.28 | 2811 | 73.0 | 73.0 | 73.4 | 71.8 |
| 2024-01-17 | 19.44 (-0.07) | 12.54 (+0.14) | 0.6 (+0.01) | -544 | 13.86 | 1049 | 26.73 | 115 | 2.93 | 3925 | 73.0 | 73.3 | 73.7 | 72.9 |
| 2024-01-16 | 19.51 (+0.02) | 12.4 (+0.17) | 0.59 (0.0) | -24 | 0.61 | 1333 | 33.71 | -36 | 0.91 | 3954 | 73.7 | 73.5 | 73.7 | 72.6 |
| 2024-01-15 | 19.49 (+0.02) | 12.23 (+0.14) | 0.59 (+0.01) | -226 | 7.17 | 999 | 31.68 | 76 | 2.41 | 3153 | 73.8 | 72.6 | 73.8 | 72.2 |
| 2024-01-12 | 19.47 (-0.12) | 12.09 (+0.13) | 0.58 (0.0) | -1094 | 37.62 | 987 | 33.94 | 19 | 0.65 | 2908 | 72.6 | 72.2 | 73.2 | 71.9 |
| 2024-01-11 | 19.59 (+0.02) | 11.96 (+0.03) | 0.58 (0.0) | -135 | 8.26 | 239 | 14.62 | 30 | 1.83 | 1635 | 72.2 | 71.8 | 72.6 | 71.8 |
| 2024-01-10 | 19.57 (-0.09) | 11.93 (+0.11) | 0.58 (-0.03) | -947 | 31.13 | 798 | 26.23 | -243 | 7.99 | 3042 | 71.8 | 71.9 | 72.2 | 71.1 |
| 2024-01-09 | 19.66 (-0.12) | 11.82 (+0.05) | 0.61 (0.0) | -541 | 23.33 | 415 | 17.9 | -28 | 1.21 | 2319 | 72.0 | 73.0 | 73.1 | 72.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 19.78 (-0.26) | 11.77 (+0.21) | 0.61 (-0.01) | -1786 | 39.74 | 1560 | 34.71 | -46 | 1.02 | 4494 | 72.8 | 74.5 | 74.5 | 72.5 |
| 2024-01-05 | 20.04 (+0.02) | 11.56 (+0.15) | 0.62 (-0.01) | -186 | 5.11 | 1108 | 30.42 | -110 | 3.02 | 3642 | 74.5 | 74.8 | 74.8 | 73.9 |
| 2024-01-04 | 20.02 (+0.01) | 11.41 (+0.24) | 0.63 (+0.01) | 34 | 0.51 | 1793 | 26.89 | 63 | 0.94 | 6668 | 74.5 | 74.3 | 75.0 | 73.7 |
| 2024-01-03 | 20.01 (0.0) | 11.17 (+0.25) | 0.62 (-0.03) | -460 | 8.69 | 1791 | 33.82 | -177 | 3.34 | 5296 | 74.3 | 73.4 | 74.3 | 72.8 |
| 2024-01-02 | 20.01 (-0.35) | 10.92 (+0.44) | 0.65 (+0.01) | -2516 | 49.02 | 3331 | 64.89 | 40 | 0.78 | 5133 | 73.8 | 72.7 | 73.8 | 71.8 |
| 2023-12-29 | 20.36 (-0.23) | 10.48 (+0.13) | 0.64 (+0.02) | -1351 | 39.16 | 918 | 26.61 | 150 | 4.35 | 3450 | 72.3 | 72.8 | 72.9 | 71.5 |
| 2023-12-28 | 20.59 (-0.06) | 10.35 (+0.08) | 0.62 (0.0) | -717 | 31.32 | 621 | 27.13 | -14 | 0.61 | 2289 | 72.8 | 73.0 | 73.0 | 72.3 |
| 2023-12-27 | 20.65 (+0.06) | 10.27 (-0.09) | 0.62 (-0.04) | 500 | 12.73 | -654 | 16.65 | -268 | 6.82 | 3929 | 72.9 | 72.8 | 73.8 | 72.8 |
| 2023-12-26 | 20.59 (+0.05) | 10.36 (-0.09) | 0.66 (-0.01) | 562 | 11.18 | -670 | 13.32 | -70 | 1.39 | 5029 | 72.3 | 72.1 | 72.5 | 70.8 |
| 2023-12-25 | 20.54 (0.0) | 10.45 (-0.2) | 0.67 (+0.01) | 587 | 15.0 | -1503 | 38.41 | 41 | 1.05 | 3913 | 72.3 | 73.3 | 73.4 | 72.3 |
| 2023-12-22 | 20.54 (-0.28) | 10.65 (+0.28) | 0.66 (0.0) | -2835 | 40.66 | 2064 | 29.6 | 25 | 0.36 | 6973 | 73.3 | 73.0 | 73.3 | 72.6 |
| 2023-12-21 | 20.82 (-0.33) | 10.37 (+0.24) | 0.66 (+0.01) | -3259 | 38.02 | 1841 | 21.48 | 83 | 0.97 | 8572 | 73.5 | 72.9 | 73.6 | 72.4 |
| 2023-12-20 | 21.15 (-0.49) | 10.13 (+0.28) | 0.65 (-0.02) | -3651 | 37.19 | 2074 | 21.13 | -147 | 1.5 | 9816 | 74.0 | 73.3 | 74.2 | 72.9 |
| 2023-12-19 | 21.64 (-0.45) | 9.85 (+0.26) | 0.67 (-0.02) | -3068 | 27.59 | 1917 | 17.24 | -127 | 1.14 | 11119 | 72.6 | 75.0 | 75.2 | 71.9 |
| 2023-12-18 | 22.09 (-0.13) | 9.59 (+0.37) | 0.69 (-0.02) | -849 | 6.87 | 2806 | 22.72 | -158 | 1.28 | 12352 | 75.3 | 76.9 | 77.0 | 74.4 |
| 2023-12-15 | 22.22 (+0.06) | 9.22 (+0.21) | 0.71 (-0.01) | 360 | 2.54 | 1543 | 10.88 | -111 | 0.78 | 14181 | 76.8 | 79.0 | 80.1 | 76.0 |
| 2023-12-14 | 22.16 (+0.6) | 9.01 (+0.39) | 0.72 (+0.03) | 4251 | 14.91 | 2917 | 10.23 | 242 | 0.85 | 28513 | 78.7 | 75.0 | 79.2 | 75.0 |
| 2023-12-13 | 21.56 (+0.28) | 8.62 (+0.26) | 0.69 (+0.06) | 2088 | 15.23 | 1956 | 14.27 | 438 | 3.19 | 13710 | 73.8 | 71.7 | 73.8 | 71.2 |
| 2023-12-12 | 21.28 (+0.12) | 8.36 (+0.3) | 0.63 (+0.01) | 911 | 15.24 | 2182 | 36.51 | 85 | 1.42 | 5976 | 71.4 | 70.2 | 71.5 | 70.0 |
| 2023-12-11 | 21.16 (+0.06) | 8.06 (-0.02) | 0.62 (+0.01) | 540 | 20.32 | -160 | 6.02 | 49 | 1.84 | 2657 | 70.0 | 69.8 | 70.2 | 69.3 |
| 2023-12-08 | 21.1 (+0.12) | 8.08 (-0.03) | 0.61 (-0.02) | 885 | 33.4 | -196 | 7.4 | -96 | 3.62 | 2650 | 69.8 | 70.3 | 70.5 | 69.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 20.98 (+0.05) | 8.11 (-0.03) | 0.63 (+0.01) | 422 | 22.27 | -200 | 10.55 | 46 | 2.43 | 1895 | 70.0 | 70.6 | 70.9 | 69.8 |
| 2023-12-06 | 20.93 (+0.01) | 8.14 (-0.01) | 0.62 (0.0) | 104 | 4.22 | -139 | 5.64 | 25 | 1.02 | 2463 | 70.5 | 70.5 | 70.7 | 70.0 |
| 2023-12-05 | 20.92 (-0.22) | 8.15 (+0.01) | 0.62 (+0.01) | -1117 | 24.36 | 136 | 2.97 | 36 | 0.79 | 4585 | 70.5 | 71.1 | 71.1 | 69.6 |
| 2023-12-04 | 21.14 (+0.13) | 8.14 (0.0) | 0.61 (0.0) | 1060 | 31.05 | -7 | 0.21 | 18 | 0.53 | 3414 | 71.5 | 72.0 | 72.0 | 71.2 |
| 2023-12-01 | 21.01 (+0.01) | 8.14 (+0.04) | 0.61 (-0.01) | 2 | 0.06 | 244 | 7.85 | -67 | 2.15 | 3110 | 72.0 | 72.0 | 72.2 | 71.6 |
| 2023-11-30 | 21.0 (+0.14) | 8.1 (+0.02) | 0.62 (0.0) | 1163 | 24.41 | 135 | 2.83 | 26 | 0.55 | 4764 | 72.0 | 71.5 | 72.0 | 70.9 |
| 2023-11-29 | 20.86 (+0.04) | 8.08 (0.0) | 0.62 (0.0) | 449 | 12.48 | 30 | 0.83 | -24 | 0.67 | 3597 | 71.3 | 71.2 | 71.5 | 70.8 |
| 2023-11-28 | 20.82 (+0.19) | 8.08 (+0.02) | 0.62 (0.0) | 1358 | 35.44 | 173 | 4.51 | -17 | 0.44 | 3832 | 71.0 | 70.2 | 71.3 | 70.1 |
| 2023-11-27 | 20.63 (+0.07) | 8.06 (+0.01) | 0.62 (0.0) | 449 | 29.29 | 34 | 2.22 | 14 | 0.91 | 1533 | 70.1 | 70.1 | 70.4 | 69.8 |
| 2023-11-24 | 20.56 (+0.03) | 8.05 (0.0) | 0.62 (0.0) | 234 | 16.03 | 69 | 4.73 | -13 | 0.89 | 1460 | 70.0 | 70.0 | 70.1 | 69.8 |
| 2023-11-23 | 20.53 (-0.02) | 8.05 (+0.03) | 0.62 (0.0) | -155 | 10.84 | 167 | 11.68 | 37 | 2.59 | 1430 | 69.8 | 69.6 | 70.0 | 69.4 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 17.38 (+1.21) | 10.21 (-1.27) | 0.63 (+0.02) | 10094 | 43.97 | -9462 | 41.22 | 134 | 0.58 | 22956 | 64.4 | 61.0 | 64.4 | 61.0 |
| 2024-11-15 | 16.17 (-0.19) | 11.48 (-0.06) | 0.61 (-0.01) | -2466 | 13.04 | -409 | 2.16 | -69 | 0.36 | 18913 | 60.9 | 63.9 | 63.9 | 60.6 |
| 2024-11-08 | 16.36 (-0.26) | 11.54 (+0.13) | 0.62 (-0.05) | -2756 | 30.56 | 956 | 10.6 | -383 | 4.25 | 9018 | 63.9 | 63.6 | 64.6 | 62.6 |
| 2024-11-01 | 16.62 (-0.26) | 11.41 (-0.02) | 0.67 (-0.01) | -1794 | 25.18 | -169 | 2.37 | -107 | 1.5 | 7125 | 63.5 | 64.6 | 64.6 | 62.2 |
| 2024-10-25 | 16.88 (-0.23) | 11.43 (+0.07) | 0.68 (-0.01) | -1169 | 17.44 | 7 | 0.1 | -63 | 0.94 | 6703 | 64.6 | 63.7 | 64.9 | 63.6 |
| 2024-10-18 | 17.11 (+0.08) | 11.36 (-0.39) | 0.69 (+0.01) | -1084 | 11.73 | -2902 | 31.4 | 82 | 0.89 | 9241 | 63.6 | 65.0 | 65.3 | 63.6 |
| 2024-10-11 | 17.03 (+0.08) | 11.75 (-0.14) | 0.68 (-0.01) | -200 | 2.5 | -1035 | 12.95 | -43 | 0.54 | 7995 | 65.1 | 66.4 | 66.9 | 65.1 |
| 2024-10-04 | 16.95 (-0.07) | 11.89 (-0.01) | 0.69 (-0.01) | -275 | 5.09 | -43 | 0.8 | -61 | 1.13 | 5405 | 66.4 | 66.2 | 67.2 | 66.2 |
| 2024-09-27 | 17.02 (+0.59) | 11.9 (-0.74) | 0.7 (+0.01) | 4929 | 41.45 | -5546 | 46.64 | 59 | 0.5 | 11891 | 66.5 | 65.7 | 66.8 | 65.1 |
| 2024-09-20 | 16.43 (+0.02) | 12.64 (-0.25) | 0.69 (+0.02) | 504 | 4.83 | -1833 | 17.58 | 113 | 1.08 | 10424 | 65.5 | 65.2 | 67.1 | 65.2 |
| 2024-09-13 | 16.41 (-0.16) | 12.89 (-0.01) | 0.67 (-0.01) | 687 | 8.36 | -88 | 1.07 | -38 | 0.46 | 8214 | 65.2 | 64.9 | 66.4 | 64.3 |
| 2024-09-06 | 16.57 (-0.34) | 12.9 (+0.07) | 0.68 (+0.03) | -1634 | 14.66 | 553 | 4.96 | 183 | 1.64 | 11143 | 65.0 | 67.4 | 67.4 | 64.5 |
| 2024-08-30 | 16.91 (+0.03) | 12.83 (+0.08) | 0.65 (+0.03) | 331 | 5.33 | 611 | 9.84 | 238 | 3.83 | 6207 | 66.9 | 65.6 | 67.1 | 65.1 |
| 2024-08-23 | 16.88 (-0.03) | 12.75 (+0.01) | 0.62 (0.0) | 986 | 13.66 | 57 | 0.79 | 38 | 0.53 | 7217 | 65.2 | 65.4 | 66.5 | 64.6 |
| 2024-08-16 | 16.91 (+0.23) | 12.74 (+0.06) | 0.62 (+0.03) | 2377 | 24.93 | 432 | 4.53 | 198 | 2.08 | 9534 | 65.1 | 64.4 | 65.7 | 64.2 |
| 2024-08-09 | 16.68 (-0.22) | 12.68 (+0.76) | 0.59 (-0.21) | -4263 | 16.08 | 5672 | 21.39 | -1557 | 5.87 | 26513 | 64.2 | 63.5 | 64.8 | 59.5 |
| 2024-08-02 | 16.9 (+0.25) | 11.92 (+0.91) | 0.8 (0.0) | 2519 | 7.82 | 6738 | 20.91 | 11 | 0.03 | 32217 | 64.9 | 64.2 | 65.6 | 63.1 |
| 2024-07-26 | 16.65 (+0.02) | 11.01 (-0.26) | 0.8 (-0.04) | -618 | 2.88 | -2805 | 13.07 | -331 | 1.54 | 21459 | 62.8 | 66.5 | 66.7 | 62.2 |
| 2024-07-19 | 16.63 (-0.28) | 11.27 (+0.27) | 0.84 (-0.03) | -3930 | 20.45 | 1978 | 10.29 | -219 | 1.14 | 19214 | 66.7 | 68.6 | 68.9 | 66.7 |
| 2024-07-12 | 16.91 (-0.07) | 11.0 (+0.01) | 0.87 (-0.03) | -152 | 1.16 | 32 | 0.24 | -220 | 1.68 | 13116 | 68.3 | 68.4 | 68.6 | 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 | |||
| 2024-07-05 | 16.98 (+0.86) | 10.99 (-1.45) | 0.9 (-0.09) | 7312 | 23.87 | -10711 | 34.96 | -700 | 2.28 | 30635 | 68.2 | 67.2 | 68.2 | 66.3 |
| 2024-06-28 | 16.12 (-0.71) | 12.44 (+0.09) | 0.99 (-0.03) | -6105 | 28.92 | 616 | 2.92 | -164 | 0.78 | 21108 | 67.1 | 68.5 | 68.9 | 67.0 |
| 2024-06-21 | 16.83 (-0.78) | 12.35 (+0.43) | 1.02 (+0.01) | -6411 | 30.17 | 3178 | 14.95 | 87 | 0.41 | 21251 | 68.1 | 68.4 | 68.7 | 67.7 |
| 2024-06-14 | 17.61 (+0.65) | 11.92 (-0.89) | 1.01 (+0.03) | 4775 | 18.25 | -6622 | 25.31 | 199 | 0.76 | 26163 | 68.4 | 68.2 | 69.3 | 68.2 |
| 2024-06-07 | 16.96 (+1.53) | 12.81 (-1.47) | 0.98 (-0.02) | 14136 | 34.63 | -10952 | 26.83 | -189 | 0.46 | 40820 | 68.2 | 68.5 | 69.3 | 67.9 |
| 2024-05-31 | 15.43 (+1.63) | 14.28 (-4.04) | 1.0 (+0.09) | 12470 | 21.22 | -30062 | 51.16 | 725 | 1.23 | 58765 | 67.9 | 68.5 | 70.1 | 67.7 |
| 2024-05-24 | 13.8 (+0.23) | 18.32 (-2.16) | 0.91 (+0.06) | 3404 | 4.82 | -16090 | 22.79 | 389 | 0.55 | 70593 | 68.4 | 77.4 | 79.9 | 68.0 |
| 2024-05-17 | 13.57 (-0.75) | 20.48 (+0.38) | 0.85 (-0.01) | -6756 | 23.28 | 2779 | 9.58 | -69 | 0.24 | 29018 | 77.3 | 77.1 | 79.6 | 76.4 |
| 2024-05-10 | 14.32 (-1.48) | 20.1 (+0.76) | 0.86 (0.0) | -10196 | 35.42 | 5664 | 19.68 | -1 | 0.0 | 28786 | 76.7 | 78.4 | 78.6 | 75.8 |
| 2024-05-03 | 15.8 (-0.59) | 19.34 (+0.52) | 0.86 (0.0) | -4022 | 18.61 | 3931 | 18.19 | -2 | 0.01 | 21615 | 77.9 | 77.2 | 78.4 | 75.2 |
| 2024-04-26 | 16.39 (+0.82) | 18.82 (-0.82) | 0.86 (+0.01) | 7686 | 32.08 | -5944 | 24.81 | 97 | 0.4 | 23957 | 77.8 | 74.0 | 77.9 | 72.4 |
| 2024-04-19 | 15.57 (+0.37) | 19.64 (-0.31) | 0.85 (-0.06) | 2171 | 8.21 | -2363 | 8.94 | -437 | 1.65 | 26443 | 74.4 | 77.1 | 78.5 | 73.9 |
| 2024-04-12 | 15.2 (-0.43) | 19.95 (+0.14) | 0.91 (0.0) | -1466 | 10.44 | 1069 | 7.62 | -38 | 0.27 | 14038 | 77.7 | 75.9 | 78.1 | 75.3 |
| 2024-04-03 | 15.63 (-0.36) | 19.81 (+0.02) | 0.91 (-0.04) | -4077 | 28.12 | 185 | 1.28 | -246 | 1.7 | 14496 | 76.0 | 79.0 | 79.0 | 75.8 |
| 2024-03-29 | 15.99 (-1.33) | 19.79 (+3.53) | 0.95 (-0.13) | -12086 | 18.58 | 26289 | 40.41 | -1006 | 1.55 | 65058 | 79.0 | 76.1 | 80.0 | 73.5 |
| 2024-03-22 | 17.32 (-0.14) | 16.26 (+1.13) | 1.08 (-0.03) | -1475 | 2.27 | 8395 | 12.94 | -236 | 0.36 | 64863 | 75.7 | 76.9 | 80.8 | 75.6 |
| 2024-03-15 | 17.46 (-0.48) | 15.13 (+1.03) | 1.11 (+0.06) | -4424 | 9.54 | 7732 | 16.67 | 453 | 0.98 | 46380 | 76.5 | 75.0 | 79.3 | 74.1 |
| 2024-03-08 | 17.94 (-0.13) | 14.1 (+0.96) | 1.05 (+0.15) | -917 | 2.03 | 7090 | 15.7 | 1173 | 2.6 | 45150 | 75.4 | 71.7 | 79.3 | 71.7 |
| 2024-03-01 | 18.07 (-0.49) | 13.14 (-0.08) | 0.9 (+0.09) | -4187 | 23.01 | -588 | 3.23 | 633 | 3.48 | 18198 | 71.3 | 74.4 | 74.7 | 71.0 |
| 2024-02-23 | 18.56 (-0.19) | 13.22 (+0.19) | 0.81 (+0.12) | -3028 | 9.11 | 1420 | 4.27 | 920 | 2.77 | 33255 | 74.0 | 70.0 | 76.1 | 70.0 |
| 2024-02-16 | 18.75 (-0.39) | 13.03 (-0.01) | 0.69 (+0.07) | -3389 | 36.89 | -54 | 0.59 | 475 | 5.17 | 9187 | 70.0 | 70.6 | 70.6 | 69.2 |
| 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 | |||
| 2024-02-05 | 19.14 (-0.07) | 13.04 (+0.04) | 0.62 (+0.01) | -874 | 29.56 | 327 | 11.06 | 113 | 3.82 | 2957 | 71.0 | 71.0 | 71.1 | 70.6 |
| 2024-02-02 | 19.21 (-0.16) | 13.0 (+0.12) | 0.61 (-0.02) | -3171 | 20.74 | 809 | 5.29 | -134 | 0.88 | 15286 | 71.3 | 73.0 | 73.0 | 71.0 |
| 2024-01-26 | 19.37 (+0.07) | 12.88 (+0.05) | 0.63 (+0.04) | 1522 | 14.11 | 419 | 3.88 | 260 | 2.41 | 10787 | 73.2 | 73.3 | 74.7 | 72.7 |
| 2024-01-19 | 19.3 (-0.17) | 12.83 (+0.74) | 0.59 (+0.01) | -2047 | 12.39 | 5518 | 33.39 | 73 | 0.44 | 16526 | 73.5 | 72.6 | 74.0 | 71.8 |
| 2024-01-12 | 19.47 (-0.57) | 12.09 (+0.53) | 0.58 (-0.04) | -4503 | 31.27 | 3999 | 27.77 | -268 | 1.86 | 14400 | 72.6 | 74.5 | 74.5 | 71.1 |
| 2024-01-05 | 20.04 (-0.32) | 11.56 (+1.08) | 0.62 (-0.02) | -3128 | 15.08 | 8023 | 38.68 | -184 | 0.89 | 20740 | 74.5 | 72.7 | 75.0 | 71.8 |
| 2023-12-29 | 20.36 (-0.18) | 10.48 (-0.17) | 0.64 (-0.02) | -419 | 2.25 | -1288 | 6.92 | -161 | 0.87 | 18610 | 72.3 | 73.3 | 73.8 | 70.8 |
| 2023-12-22 | 20.54 (-1.68) | 10.65 (+1.43) | 0.66 (-0.05) | -13662 | 27.98 | 10702 | 21.92 | -324 | 0.66 | 48834 | 73.3 | 76.9 | 77.0 | 71.9 |
| 2023-12-15 | 22.22 (+1.12) | 9.22 (+1.14) | 0.71 (+0.1) | 8150 | 12.53 | 8438 | 12.97 | 703 | 1.08 | 65037 | 76.8 | 69.8 | 80.1 | 69.3 |
| 2023-12-08 | 21.1 (+0.09) | 8.08 (-0.06) | 0.61 (0.0) | 1354 | 9.02 | -406 | 2.71 | 29 | 0.19 | 15008 | 69.8 | 72.0 | 72.0 | 69.5 |
| 2023-12-01 | 21.01 (+0.45) | 8.14 (+0.09) | 0.61 (-0.01) | 3421 | 20.32 | 616 | 3.66 | -68 | 0.4 | 16838 | 72.0 | 70.1 | 72.2 | 69.8 |
| 2023-11-24 | 20.56 (+0.06) | 8.05 (+0.02) | 0.62 (+0.02) | 432 | 6.33 | 149 | 2.18 | 168 | 2.46 | 6821 | 70.0 | 69.5 | 70.4 | 69.4 |
| 2023-11-17 | 20.5 (-0.15) | 8.03 (+0.02) | 0.6 (0.0) | -1230 | 15.26 | 175 | 2.17 | -52 | 0.65 | 8061 | 69.5 | 70.1 | 70.3 | 68.6 |
| 2023-11-10 | 20.65 (-0.09) | 8.01 (+0.23) | 0.6 (+0.01) | -385 | 4.0 | 1733 | 18.02 | 69 | 0.72 | 9618 | 69.9 | 69.8 | 70.2 | 69.2 |
| 2023-11-03 | 20.74 (-0.28) | 7.78 (+0.54) | 0.59 (0.0) | -2162 | 18.76 | 3982 | 34.56 | 50 | 0.43 | 11523 | 69.6 | 67.6 | 69.6 | 67.3 |
| 2023-10-27 | 21.02 (-0.62) | 7.24 (+0.46) | 0.59 (+0.02) | -4843 | 33.63 | 3515 | 24.41 | 139 | 0.97 | 14399 | 67.5 | 69.1 | 70.8 | 67.5 |
| 2023-10-20 | 21.64 (-0.28) | 6.78 (+0.41) | 0.57 (+0.02) | -1937 | 17.78 | 3043 | 27.93 | 147 | 1.35 | 10895 | 69.0 | 67.2 | 69.1 | 66.5 |
| 2023-10-13 | 21.92 (-0.18) | 6.37 (+0.05) | 0.55 (-0.01) | -897 | 13.9 | 345 | 5.35 | -78 | 1.21 | 6453 | 67.5 | 68.2 | 68.2 | 66.8 |
| 2023-10-06 | 22.1 (-0.28) | 6.32 (+0.33) | 0.56 (-0.01) | -2940 | 36.46 | 2483 | 30.79 | -80 | 0.99 | 8064 | 68.1 | 68.7 | 69.2 | 67.7 |
| 2023-09-28 | 22.38 (-0.33) | 5.99 (+0.3) | 0.57 (-0.02) | -3129 | 35.46 | 2254 | 25.54 | -119 | 1.35 | 8825 | 68.2 | 68.5 | 69.0 | 67.6 |
| 2023-09-22 | 22.71 (-0.46) | 5.69 (+0.5) | 0.59 (-0.14) | -2827 | 14.05 | 3718 | 18.48 | -1092 | 5.43 | 20114 | 68.5 | 71.3 | 72.0 | 67.3 |
| 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 | |||
| 2023-09-15 | 23.17 (+0.01) | 5.19 (+0.82) | 0.73 (-0.32) | 765 | 2.47 | 6089 | 19.7 | -2334 | 7.55 | 30912 | 71.3 | 71.0 | 72.5 | 70.0 |
| 2023-09-08 | 23.16 (+0.31) | 4.37 (+0.66) | 1.05 (+0.07) | 2634 | 8.42 | 4905 | 15.67 | 508 | 1.62 | 31301 | 70.9 | 69.5 | 72.5 | 68.7 |
| 2023-09-01 | 22.85 (-0.29) | 3.71 (+0.34) | 0.98 (+0.08) | -974 | 5.26 | 2550 | 13.77 | 546 | 2.95 | 18513 | 69.2 | 69.2 | 70.7 | 68.1 |
| 2023-08-25 | 23.14 (+0.01) | 3.37 (+0.27) | 0.9 (-0.05) | -936 | 6.93 | 2010 | 14.87 | -344 | 2.55 | 13515 | 68.2 | 69.0 | 69.0 | 66.0 |
| 2023-08-18 | 23.13 (-0.29) | 3.1 (+0.39) | 0.95 (-0.01) | -1014 | 6.77 | 3058 | 20.4 | -44 | 0.29 | 14987 | 67.8 | 68.1 | 69.4 | 66.5 |
| 2023-08-11 | 23.42 (-0.24) | 2.71 (+0.43) | 0.96 (-0.04) | -2808 | 16.62 | 3219 | 19.05 | -234 | 1.39 | 16894 | 67.8 | 69.0 | 69.3 | 66.2 |
| 2023-08-04 | 23.66 (-0.08) | 2.28 (+0.24) | 1.0 (0.0) | -680 | 4.26 | 1754 | 10.98 | -38 | 0.24 | 15976 | 68.4 | 70.4 | 70.7 | 66.8 |
| 2023-07-28 | 23.74 (+0.46) | 2.04 (+0.14) | 1.0 (-0.05) | 3491 | 15.98 | 1045 | 4.78 | -328 | 1.5 | 21845 | 69.4 | 66.7 | 69.8 | 65.5 |
| 2023-07-21 | 23.28 (+0.11) | 1.9 (+0.28) | 1.05 (-0.1) | 749 | 5.33 | 2025 | 14.42 | -763 | 5.43 | 14042 | 66.7 | 65.7 | 67.4 | 65.5 |
| 2023-07-14 | 23.17 (+0.14) | 1.62 (+0.18) | 1.15 (+0.03) | 1169 | 7.83 | 1348 | 9.02 | 223 | 1.49 | 14939 | 65.3 | 64.3 | 66.0 | 62.8 |
| 2023-07-07 | 23.03 (-0.03) | 1.44 (+0.22) | 1.12 (0.0) | -535 | 4.06 | 1480 | 11.23 | 18 | 0.14 | 13177 | 63.9 | 63.1 | 64.4 | 62.9 |
| 2023-06-30 | 23.06 (-0.06) | 1.22 (-0.01) | 1.12 (+0.01) | -1210 | 12.45 | -107 | 1.1 | 48 | 0.49 | 9718 | 63.1 | 62.8 | 63.5 | 62.2 |
| 2023-06-21 | 23.12 (-0.53) | 1.23 (-0.08) | 1.11 (-0.13) | -4041 | 31.47 | -599 | 4.67 | -941 | 7.33 | 12839 | 63.0 | 65.0 | 65.1 | 62.5 |
| 2023-06-16 | 23.65 (+0.09) | 1.31 (-0.09) | 1.24 (-0.05) | 948 | 3.73 | -655 | 2.58 | -423 | 1.67 | 25386 | 64.9 | 69.9 | 70.3 | 64.2 |
| 2023-06-09 | 23.56 (-0.38) | 1.4 (+0.19) | 1.29 (+0.03) | -2725 | 14.0 | 1407 | 7.23 | 260 | 1.34 | 19464 | 69.9 | 67.9 | 70.0 | 67.9 |
| 2023-06-02 | 23.94 (-0.26) | 1.21 (-0.07) | 1.26 (+0.14) | -1995 | 17.12 | -545 | 4.68 | 996 | 8.55 | 11654 | 67.6 | 67.2 | 68.4 | 66.7 |
| 2023-05-26 | 24.2 (-0.13) | 1.28 (+0.07) | 1.12 (+0.06) | -852 | 10.95 | 566 | 7.28 | 446 | 5.73 | 7778 | 66.8 | 65.6 | 67.4 | 65.5 |
| 2023-05-19 | 24.33 (-0.61) | 1.21 (+0.06) | 1.06 (+0.02) | -4153 | 36.14 | 428 | 3.72 | 165 | 1.44 | 11491 | 65.4 | 64.8 | 66.0 | 64.1 |
| 2023-05-12 | 24.94 (-0.49) | 1.15 (-0.09) | 1.04 (+0.01) | -3654 | 28.47 | -681 | 5.31 | 76 | 0.59 | 12834 | 65.0 | 66.0 | 66.5 | 64.6 |
| 2023-05-05 | 25.43 (-0.6) | 1.24 (0.0) | 1.03 (+0.06) | -3241 | 38.17 | 0 | 0.0 | 473 | 5.57 | 8490 | 66.0 | 66.0 | 66.3 | 64.9 |
| 2023-04-28 | 26.03 (+0.39) | 1.24 (-1.33) | 0.97 (+0.01) | 4290 | 17.97 | -9809 | 41.08 | 58 | 0.24 | 23879 | 65.9 | 66.8 | 67.8 | 65.6 |
| 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 | |||
| 2023-04-21 | 25.64 (-0.16) | 2.57 (-0.27) | 0.96 (-0.09) | -1806 | 11.49 | -2003 | 12.74 | -650 | 4.13 | 15721 | 67.0 | 69.6 | 69.9 | 66.6 |
| 2023-04-14 | 25.8 (+0.4) | 2.84 (-0.16) | 1.05 (-0.02) | 1810 | 11.63 | -1203 | 7.73 | -195 | 1.25 | 15565 | 69.5 | 68.7 | 69.9 | 67.5 |
| 2023-04-07 | 25.4 (+0.08) | 3.0 (-0.02) | 1.07 (+0.02) | 60 | 1.19 | -135 | 2.69 | 172 | 3.42 | 5025 | 69.1 | 69.2 | 69.9 | 69.0 |
| 2023-03-31 | 25.32 (+0.17) | 3.02 (+0.27) | 1.05 (+0.01) | 2097 | 13.31 | -225 | 1.43 | 61 | 0.39 | 15750 | 69.3 | 70.3 | 70.8 | 68.2 |
| 2023-03-24 | 25.15 (+0.28) | 2.75 (+0.03) | 1.04 (+0.08) | 2007 | 16.25 | 231 | 1.87 | 598 | 4.84 | 12350 | 70.3 | 70.0 | 71.5 | 69.9 |
| 2023-03-17 | 24.87 (+0.58) | 2.72 (+0.03) | 0.96 (-0.06) | 4252 | 31.9 | 237 | 1.78 | -467 | 3.5 | 13330 | 70.0 | 69.4 | 70.4 | 68.5 |
| 2023-03-10 | 24.29 (+0.98) | 2.69 (+0.01) | 1.02 (+0.37) | 7988 | 32.4 | 34 | 0.14 | 2765 | 11.21 | 24657 | 70.1 | 70.3 | 71.2 | 69.4 |
| 2023-03-03 | 23.31 (+0.84) | 2.68 (+0.01) | 0.65 (+0.01) | 6222 | 40.11 | 71 | 0.46 | 109 | 0.7 | 15511 | 69.0 | 67.5 | 69.3 | 67.4 |
| 2023-02-24 | 22.47 (+0.85) | 2.67 (+0.1) | 0.64 (+0.03) | 6367 | 39.59 | 739 | 4.6 | 206 | 1.28 | 16081 | 67.3 | 63.9 | 67.8 | 63.5 |
| 2023-02-17 | 21.62 (+0.29) | 2.57 (-0.08) | 0.61 (-0.03) | 2209 | 28.93 | -586 | 7.67 | -221 | 2.89 | 7636 | 63.9 | 64.0 | 64.8 | 62.8 |
| 2023-02-10 | 21.33 (+0.64) | 2.65 (+0.07) | 0.64 (-0.03) | 4620 | 34.3 | 573 | 4.25 | -224 | 1.66 | 13468 | 64.0 | 63.3 | 64.8 | 62.7 |
| 2023-02-03 | 20.69 (+0.39) | 2.58 (+0.08) | 0.67 (+0.05) | 2848 | 16.51 | 582 | 3.37 | 321 | 1.86 | 17252 | 63.3 | 61.0 | 63.6 | 58.1 |
| 2023-01-17 | 20.3 (-0.01) | 2.5 (+0.01) | 0.62 (-0.02) | 109 | 6.31 | 84 | 4.86 | -85 | 4.92 | 1728 | 60.7 | 60.9 | 60.9 | 60.2 |
| 2023-01-13 | 20.31 (+0.15) | 2.49 (+0.07) | 0.64 (+0.03) | 2814 | 25.33 | 506 | 4.55 | 156 | 1.4 | 11110 | 60.9 | 59.3 | 61.5 | 59.1 |
| 2023-01-06 | 20.16 (+0.01) | 2.42 (+0.02) | 0.61 (+0.03) | 295 | 8.03 | 100 | 2.72 | 277 | 7.54 | 3674 | 58.9 | 57.9 | 59.3 | 57.8 |
| 2022-12-30 | 20.15 (+0.02) | 2.4 (-0.45) | 0.58 (0.0) | 1591 | 25.02 | -973 | 15.3 | 18 | 0.28 | 6358 | 57.4 | 58.1 | 59.5 | 57.4 |
| 2022-12-23 | 20.13 (+0.03) | 2.85 (-0.33) | 0.58 (0.0) | 866 | 10.55 | -2474 | 30.14 | -49 | 0.6 | 8208 | 58.6 | 59.3 | 59.8 | 57.4 |
| 2022-12-16 | 20.1 (+0.15) | 3.18 (-0.07) | 0.58 (0.0) | 1522 | 24.29 | -514 | 8.2 | 11 | 0.18 | 6266 | 59.4 | 59.5 | 59.9 | 58.4 |
| 2022-12-09 | 19.95 (-0.09) | 3.25 (+0.21) | 0.58 (0.0) | -909 | 14.58 | 1598 | 25.63 | -8 | 0.13 | 6234 | 59.3 | 59.6 | 59.8 | 58.3 |
| 2022-12-02 | 20.04 (+0.17) | 3.04 (+0.05) | 0.58 (0.0) | 1444 | 20.79 | 379 | 5.46 | -1 | 0.01 | 6947 | 59.4 | 57.8 | 59.7 | 57.2 |
| 2022-11-25 | 19.87 (-0.18) | 2.99 (0.0) | 0.58 (-0.01) | 700 | 13.66 | -19 | 0.37 | -76 | 1.48 | 5123 | 58.0 | 59.4 | 59.4 | 57.8 |
| 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 | |||
| 2022-11-18 | 20.05 (+0.3) | 2.99 (+0.05) | 0.59 (+0.01) | 4028 | 29.4 | 339 | 2.47 | 96 | 0.7 | 13703 | 58.9 | 57.6 | 59.7 | 57.4 |
| 2022-11-11 | 19.75 (+0.29) | 2.94 (-0.03) | 0.58 (+0.02) | 4493 | 30.57 | -169 | 1.15 | 152 | 1.03 | 14696 | 57.5 | 55.0 | 58.5 | 54.8 |
| 2022-11-04 | 19.46 (+0.06) | 2.97 (0.0) | 0.56 (+0.02) | 1788 | 24.36 | -5 | 0.07 | 112 | 1.53 | 7340 | 54.6 | 53.3 | 55.0 | 52.8 |
| 2022-10-28 | 19.4 (+0.43) | 2.97 (-0.3) | 0.54 (0.0) | 2840 | 29.45 | -2268 | 23.52 | 30 | 0.31 | 9642 | 52.6 | 54.2 | 54.5 | 52.3 |
| 2022-10-21 | 18.97 (+0.1) | 3.27 (+0.22) | 0.54 (+0.02) | 1778 | 15.98 | 1623 | 14.59 | 126 | 1.13 | 11123 | 53.3 | 50.0 | 54.2 | 49.55 |
| 2022-10-14 | 18.87 (-0.36) | 3.05 (+0.02) | 0.52 (-0.03) | -2481 | 33.45 | 203 | 2.74 | -205 | 2.76 | 7416 | 50.3 | 51.0 | 51.0 | 49.2 |
| 2022-10-07 | 19.23 (-0.04) | 3.03 (+0.02) | 0.55 (-0.04) | 611 | 12.92 | 46 | 0.97 | -262 | 5.54 | 4729 | 52.0 | 50.0 | 52.4 | 49.8 |
| 2022-09-30 | 19.27 (-0.15) | 3.01 (+0.04) | 0.59 (+0.02) | -2892 | 28.5 | 315 | 3.1 | 134 | 1.32 | 10148 | 50.5 | 52.2 | 52.2 | 49.8 |
| 2022-09-23 | 19.42 (-0.54) | 2.97 (0.0) | 0.57 (+0.02) | -4421 | 34.45 | 19 | 0.15 | 151 | 1.18 | 12833 | 52.7 | 54.4 | 54.8 | 52.4 |
| 2022-09-16 | 19.96 (-0.66) | 2.97 (+0.02) | 0.55 (-0.02) | -2546 | 24.15 | 165 | 1.57 | -143 | 1.36 | 10541 | 54.9 | 56.2 | 56.8 | 54.9 |
| 2022-09-08 | 20.62 (+0.67) | 2.95 (+0.03) | 0.57 (+0.01) | 361 | 4.59 | 168 | 2.14 | 46 | 0.59 | 7859 | 56.8 | 56.2 | 56.8 | 54.4 |
| 2022-09-02 | 19.95 (-0.11) | 2.92 (+0.02) | 0.56 (+0.01) | -414 | 6.14 | 128 | 1.9 | 74 | 1.1 | 6738 | 56.2 | 56.5 | 57.5 | 56.1 |
| 2022-08-26 | 20.06 (0.0) | 2.9 (+0.12) | 0.55 (0.0) | -1237 | 14.21 | 886 | 10.17 | 23 | 0.26 | 8708 | 57.7 | 57.3 | 57.8 | 56.3 |
| 2022-08-19 | 20.06 (+0.06) | 2.78 (+0.05) | 0.55 (-0.03) | -1165 | 11.3 | 422 | 4.09 | -230 | 2.23 | 10308 | 57.3 | 56.8 | 57.5 | 56.2 |
| 2022-08-12 | 20.0 (+0.11) | 2.73 (+0.09) | 0.58 (+0.03) | -682 | 4.43 | 681 | 4.42 | 214 | 1.39 | 15398 | 56.2 | 54.7 | 56.6 | 54.3 |
| 2022-08-05 | 19.89 (-0.19) | 2.64 (+0.29) | 0.55 (-0.01) | -1935 | 12.36 | 2142 | 13.68 | -94 | 0.6 | 15656 | 55.3 | 55.0 | 55.7 | 54.0 |
| 2022-07-29 | 20.08 (+0.06) | 2.35 (-0.06) | 0.56 (+0.01) | -1612 | 12.91 | -465 | 3.72 | 102 | 0.82 | 12490 | 54.7 | 55.4 | 55.7 | 54.0 |
| 2022-07-22 | 20.02 (-1.3) | 2.41 (+1.04) | 0.55 (-0.05) | -11816 | 31.58 | 7675 | 20.51 | -423 | 1.13 | 37413 | 55.8 | 58.1 | 60.0 | 53.9 |
| 2022-07-15 | 21.32 (-0.12) | 1.37 (-0.24) | 0.6 (+0.08) | -86 | 0.49 | -1784 | 10.21 | 619 | 3.54 | 17465 | 57.6 | 57.6 | 57.8 | 54.7 |
| 2022-07-08 | 21.44 (-0.51) | 1.61 (-0.26) | 0.52 (+0.01) | -3921 | 21.81 | -1938 | 10.78 | 45 | 0.25 | 17977 | 57.6 | 57.2 | 58.3 | 54.0 |
| 2022-07-01 | 21.95 (-0.31) | 1.87 (-0.44) | 0.51 (-0.03) | -3270 | 17.08 | -2394 | 12.51 | -204 | 1.07 | 19143 | 57.5 | 64.4 | 65.0 | 57.1 |
| 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 | |||
| 2022-06-24 | 22.26 (-0.59) | 2.31 (-0.3) | 0.54 (0.0) | -4446 | 23.45 | -2158 | 11.38 | 13 | 0.07 | 18963 | 64.2 | 67.6 | 67.6 | 63.1 |
| 2022-06-17 | 22.85 (+0.05) | 2.61 (-0.15) | 0.54 (-0.02) | 297 | 1.83 | -1105 | 6.81 | -156 | 0.96 | 16230 | 68.3 | 68.4 | 69.0 | 66.0 |
| 2022-06-10 | 22.8 (+0.14) | 2.76 (-0.14) | 0.56 (0.0) | 1662 | 18.71 | -1090 | 12.27 | 39 | 0.44 | 8885 | 69.3 | 69.7 | 70.4 | 69.1 |
| 2022-06-02 | 22.66 (-0.11) | 2.9 (-0.05) | 0.56 (+0.01) | 923 | 12.46 | -382 | 5.16 | 29 | 0.39 | 7409 | 69.5 | 68.6 | 69.9 | 68.5 |
| 2022-05-27 | 22.77 (-0.27) | 2.95 (-0.01) | 0.55 (-0.03) | -1932 | 25.82 | -19 | 0.25 | -188 | 2.51 | 7484 | 68.3 | 69.3 | 69.4 | 67.7 |
| 2022-05-20 | 23.04 (+0.31) | 2.96 (0.0) | 0.58 (+0.01) | 2148 | 18.46 | 6 | 0.05 | 69 | 0.59 | 11635 | 69.2 | 68.3 | 70.3 | 67.5 |
| 2022-05-13 | 22.73 (+0.06) | 2.96 (+0.02) | 0.57 (-0.01) | 208 | 2.38 | 117 | 1.34 | -109 | 1.25 | 8737 | 67.6 | 67.8 | 68.5 | 66.5 |
| 2022-05-06 | 22.67 (-0.1) | 2.94 (0.0) | 0.58 (+0.01) | -229 | 2.22 | 33 | 0.32 | 76 | 0.74 | 10326 | 68.3 | 67.4 | 68.7 | 66.9 |
| 2022-04-29 | 22.77 (-0.65) | 2.94 (+0.04) | 0.57 (-0.04) | -4451 | 26.7 | 289 | 1.73 | -298 | 1.79 | 16668 | 67.1 | 68.1 | 68.2 | 65.6 |
| 2022-04-22 | 23.42 (-0.36) | 2.9 (+0.23) | 0.61 (-0.02) | -4021 | 24.93 | 1677 | 10.4 | -104 | 0.64 | 16129 | 68.9 | 68.0 | 69.4 | 67.9 |
| 2022-04-15 | 23.78 (-0.49) | 2.67 (+0.04) | 0.63 (+0.02) | -4058 | 37.45 | 315 | 2.91 | 140 | 1.29 | 10835 | 67.2 | 67.5 | 67.5 | 65.5 |
| 2022-04-08 | 24.27 (-0.77) | 2.63 (+0.06) | 0.61 (-0.04) | -6430 | 52.33 | 416 | 3.39 | -276 | 2.25 | 12287 | 67.5 | 69.0 | 69.0 | 66.8 |
| 2022-04-01 | 25.04 (-0.46) | 2.57 (-0.22) | 0.65 (-0.05) | -3592 | 24.72 | -1829 | 12.59 | -386 | 2.66 | 14528 | 69.4 | 70.0 | 70.3 | 68.3 |
| 2022-03-25 | 25.5 (-0.59) | 2.79 (-0.1) | 0.7 (+0.01) | -3378 | 17.23 | -683 | 3.48 | 94 | 0.48 | 19603 | 70.6 | 71.7 | 72.2 | 70.3 |
| 2022-03-18 | 26.09 (+0.08) | 2.89 (+0.03) | 0.69 (-0.02) | 89 | 0.39 | 233 | 1.03 | -208 | 0.92 | 22537 | 71.8 | 71.4 | 71.8 | 68.6 |
| 2022-03-11 | 26.01 (-0.48) | 2.86 (+0.21) | 0.71 (-0.04) | -3945 | 9.2 | 1521 | 3.55 | -283 | 0.66 | 42870 | 71.3 | 71.0 | 73.0 | 68.2 |
| 2022-03-04 | 26.49 (+0.57) | 2.65 (+0.21) | 0.75 (+0.06) | 4381 | 9.5 | 1523 | 3.3 | 428 | 0.93 | 46123 | 71.1 | 70.2 | 73.4 | 69.8 |
| 2022-02-25 | 25.92 (+0.04) | 2.44 (+0.03) | 0.69 (-0.01) | -185 | 0.75 | 247 | 1.0 | -45 | 0.18 | 24644 | 68.9 | 68.4 | 69.5 | 66.1 |
| 2022-02-18 | 25.88 (-0.73) | 2.41 (+0.03) | 0.7 (-0.08) | -3567 | 21.61 | 183 | 1.11 | -566 | 3.43 | 16505 | 68.9 | 68.3 | 69.0 | 67.7 |
| 2022-02-11 | 26.61 (-0.77) | 2.38 (+0.07) | 0.78 (+0.03) | -4884 | 24.46 | 534 | 2.67 | 197 | 0.99 | 19964 | 69.3 | 68.9 | 69.9 | 67.2 |
| 2022-01-26 | 27.38 (-0.06) | 2.31 (+0.47) | 0.75 (-0.03) | -1207 | 6.89 | 3491 | 19.93 | -253 | 1.44 | 17518 | 67.9 | 68.6 | 69.2 | 67.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 27.44 (+0.34) | 1.84 (+0.16) | 0.78 (+0.08) | 3018 | 6.91 | 1183 | 2.71 | 647 | 1.48 | 43654 | 69.0 | 68.4 | 71.5 | 68.0 |
| 2022-01-14 | 27.1 (-0.29) | 1.68 (+0.05) | 0.7 (+0.1) | -1005 | 1.57 | 400 | 0.62 | 728 | 1.14 | 64112 | 68.2 | 66.1 | 69.8 | 65.8 |
| 2022-01-07 | 27.39 (-0.27) | 1.63 (+0.01) | 0.6 (-0.01) | -2482 | 13.78 | 21 | 0.12 | -59 | 0.33 | 18012 | 66.4 | 67.3 | 67.7 | 65.8 |
| 2021-12-30 | 27.66 (-0.23) | 1.62 (-0.01) | 0.61 (+0.03) | -451 | 2.96 | -40 | 0.26 | 229 | 1.5 | 15240 | 66.7 | 66.5 | 67.6 | 66.2 |
| 2021-12-24 | 27.89 (-0.29) | 1.63 (0.0) | 0.58 (+0.06) | -2100 | 15.28 | -6 | 0.04 | 392 | 2.85 | 13740 | 66.1 | 64.8 | 66.4 | 64.6 |
| 2021-12-17 | 28.18 (-1.58) | 1.63 (0.0) | 0.52 (-0.04) | -11348 | 43.94 | 2 | 0.01 | -310 | 1.2 | 25828 | 65.1 | 67.0 | 67.3 | 64.6 |
| 2021-12-10 | 29.76 (-0.93) | 1.63 (0.0) | 0.56 (-0.03) | -7210 | 29.66 | 1 | 0.0 | -225 | 0.93 | 24307 | 66.9 | 67.5 | 68.2 | 65.8 |
| 2021-12-03 | 30.69 (-0.38) | 1.63 (0.0) | 0.59 (+0.04) | -2978 | 9.97 | -3 | 0.01 | 328 | 1.1 | 29858 | 67.6 | 65.1 | 68.3 | 64.8 |
| 2021-11-26 | 31.07 (-0.61) | 1.63 (-0.03) | 0.55 (+0.03) | -3837 | 14.25 | -259 | 0.96 | 237 | 0.88 | 26932 | 66.2 | 67.5 | 68.8 | 65.5 |
| 2021-11-19 | 31.68 (-5.51) | 1.66 (-0.19) | 0.52 (-0.01) | -15972 | 35.01 | -105 | 0.23 | 274 | 0.6 | 45618 | 67.3 | 67.0 | 68.5 | 66.2 |
| 2021-11-12 | 37.19 (-0.07) | 1.85 (-0.01) | 0.53 (+0.01) | -538 | 1.54 | -113 | 0.32 | 85 | 0.24 | 34868 | 66.7 | 65.7 | 67.1 | 64.6 |
| 2021-11-05 | 37.26 (-0.72) | 1.86 (-0.01) | 0.52 (+0.01) | -5596 | 17.73 | -70 | 0.22 | 58 | 0.18 | 31558 | 65.8 | 64.7 | 65.9 | 63.5 |
| 2021-10-29 | 37.98 (-2.46) | 1.87 (-0.02) | 0.51 (+0.03) | -19589 | 46.94 | -102 | 0.24 | 156 | 0.37 | 41732 | 64.3 | 63.1 | 65.6 | 62.4 |
| 2021-10-22 | 40.44 (-1.64) | 1.89 (+0.08) | 0.48 (-0.04) | -9375 | 40.75 | 547 | 2.38 | -204 | 0.89 | 23007 | 63.4 | 62.2 | 63.5 | 61.3 |
| 2021-10-15 | 42.08 (-0.86) | 1.81 (0.0) | 0.52 (-0.04) | -5667 | 22.69 | -12 | 0.05 | -330 | 1.32 | 24978 | 62.1 | 62.8 | 62.9 | 60.3 |
| 2021-10-08 | 42.94 (-1.86) | 1.81 (+0.02) | 0.56 (-0.02) | -11667 | 33.5 | 153 | 0.44 | -93 | 0.27 | 34830 | 63.3 | 67.3 | 67.5 | 63.0 |
| 2021-10-01 | 44.8 (-0.82) | 1.79 (+0.14) | 0.58 (-0.13) | -6086 | 21.5 | -50 | 0.18 | -899 | 3.18 | 28310 | 67.3 | 71.7 | 71.8 | 66.5 |
| 2021-09-24 | 45.62 (-0.36) | 1.65 (-0.02) | 0.71 (-0.02) | -3135 | 24.87 | -112 | 0.89 | -105 | 0.83 | 12607 | 71.4 | 70.3 | 71.7 | 69.2 |
| 2021-09-17 | 45.98 (-0.56) | 1.67 (-0.05) | 0.73 (-0.18) | -4287 | 15.94 | -346 | 1.29 | -1217 | 4.53 | 26887 | 71.6 | 74.5 | 74.7 | 71.1 |
| 2021-09-10 | 46.54 (-2.28) | 1.72 (-0.01) | 0.91 (-0.28) | -17868 | 12.27 | -55 | 0.04 | -1888 | 1.3 | 145638 | 74.5 | 86.5 | 88.3 | 72.8 |
| 2021-09-03 | 48.82 (+0.29) | 1.73 (-0.02) | 1.19 (+0.21) | 983 | 1.65 | -159 | 0.27 | 1418 | 2.38 | 59662 | 81.1 | 77.0 | 81.2 | 76.0 |
| 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 | |||
| 2021-08-27 | 48.53 (-0.24) | 1.75 (-0.41) | 0.98 (+0.02) | -1628 | 3.85 | -2705 | 6.4 | 119 | 0.28 | 42268 | 75.8 | 74.1 | 75.8 | 72.2 |
| 2021-08-20 | 48.77 (+0.74) | 2.16 (+0.04) | 0.96 (-0.11) | 4849 | 16.94 | 216 | 0.75 | -698 | 2.44 | 28632 | 73.2 | 73.1 | 75.0 | 71.2 |
| 2021-08-13 | 48.03 (+0.52) | 2.12 (-0.09) | 1.07 (-0.25) | 3489 | 5.9 | -561 | 0.95 | -1738 | 2.94 | 59120 | 73.6 | 81.5 | 82.2 | 73.5 |
| 2021-08-06 | 47.51 (+1.36) | 2.21 (+0.07) | 1.32 (+0.04) | 9266 | 9.13 | 453 | 0.45 | 263 | 0.26 | 101543 | 80.9 | 76.5 | 82.7 | 74.1 |
| 2021-07-30 | 46.15 (+1.38) | 2.14 (-0.23) | 1.28 (-0.05) | 9197 | 19.74 | -1566 | 3.36 | -334 | 0.72 | 46582 | 75.0 | 73.0 | 75.9 | 70.1 |
| 2021-07-23 | 44.77 (-0.11) | 2.37 (-0.09) | 1.33 (-0.51) | -820 | 1.75 | -571 | 1.22 | -3380 | 7.21 | 46857 | 72.1 | 77.7 | 77.8 | 69.2 |
| 2021-07-16 | 44.88 (-0.12) | 2.46 (+0.29) | 1.84 (+0.22) | -514 | 0.9 | 1945 | 3.4 | 1430 | 2.5 | 57158 | 77.7 | 73.6 | 78.5 | 73.1 |
| 2021-07-09 | 45.0 (-0.29) | 2.17 (-0.01) | 1.62 (+0.29) | -928 | 3.32 | -100 | 0.36 | 1993 | 7.14 | 27924 | 72.9 | 72.1 | 74.7 | 71.9 |
| 2021-07-02 | 45.29 (-0.34) | 2.18 (+0.28) | 1.33 (+0.41) | -2472 | 7.59 | 922 | 2.83 | 2755 | 8.46 | 32580 | 71.5 | 71.3 | 73.4 | 70.7 |
| 2021-06-25 | 45.63 (-0.21) | 1.9 (+0.04) | 0.92 (+0.24) | -2464 | 15.1 | 328 | 2.01 | 1579 | 9.67 | 16322 | 70.2 | 69.0 | 70.7 | 68.2 |
| 2021-06-18 | 45.84 (-0.1) | 1.86 (+0.01) | 0.68 (-0.03) | -2175 | 15.69 | 26 | 0.19 | -211 | 1.52 | 13865 | 69.0 | 70.5 | 71.1 | 69.0 |
| 2021-06-11 | 45.94 (-0.26) | 1.85 (+0.38) | 0.71 (-0.05) | -2438 | 11.34 | 2564 | 11.93 | -293 | 1.36 | 21499 | 70.3 | 68.8 | 70.9 | 67.4 |
| 2021-06-04 | 46.2 (-0.29) | 1.47 (+0.01) | 0.76 (-0.02) | -1880 | 14.76 | 35 | 0.27 | -141 | 1.11 | 12735 | 68.4 | 69.0 | 69.2 | 67.5 |
| 2021-05-28 | 46.49 (-0.26) | 1.46 (+0.08) | 0.78 (+0.15) | -1500 | 7.66 | 558 | 2.85 | 1006 | 5.13 | 19593 | 68.2 | 64.0 | 68.3 | 63.4 |
| 2021-05-21 | 46.75 (-0.97) | 1.38 (-0.09) | 0.63 (-0.02) | -7162 | 29.71 | -614 | 2.55 | -123 | 0.51 | 24109 | 64.5 | 62.7 | 66.9 | 62.2 |
| 2021-05-14 | 47.72 (-0.39) | 1.47 (-0.09) | 0.65 (-0.04) | -1811 | 5.95 | -566 | 1.86 | -301 | 0.99 | 30453 | 66.6 | 71.4 | 71.4 | 61.8 |
| 2021-05-07 | 48.11 (-1.57) | 1.56 (-0.26) | 0.69 (-0.14) | -10535 | 27.84 | -1758 | 4.64 | -912 | 2.41 | 37848 | 71.0 | 77.2 | 77.4 | 68.6 |
| 2021-04-29 | 49.68 (+0.25) | 1.82 (-0.09) | 0.83 (+0.11) | 1704 | 9.13 | -578 | 3.1 | 733 | 3.93 | 18671 | 77.4 | 76.5 | 78.4 | 76.0 |
| 2021-04-23 | 49.43 (+0.13) | 1.91 (-0.52) | 0.72 (-0.03) | 854 | 3.34 | -3554 | 13.9 | -225 | 0.88 | 25568 | 76.0 | 78.7 | 78.7 | 74.5 |
| 2021-04-16 | 49.3 (+0.63) | 2.43 (-0.39) | 0.75 (-0.04) | 4213 | 15.58 | -2602 | 9.62 | -257 | 0.95 | 27034 | 77.9 | 79.1 | 79.4 | 73.6 |
| 2021-04-09 | 48.67 (+0.36) | 2.82 (-0.23) | 0.79 (-0.06) | 2339 | 9.59 | -1550 | 6.35 | -382 | 1.57 | 24394 | 78.0 | 79.9 | 80.0 | 77.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 48.31 (+0.2) | 3.05 (+0.04) | 0.85 (+0.04) | 1558 | 6.29 | 1268 | 5.12 | 234 | 0.94 | 24774 | 78.0 | 77.5 | 78.6 | 76.4 |
| 2021-03-26 | 48.11 (+0.25) | 3.01 (+0.06) | 0.81 (+0.01) | 2001 | 5.54 | 410 | 1.13 | 103 | 0.29 | 36127 | 76.7 | 75.5 | 77.3 | 74.6 |
| 2021-03-19 | 47.86 (-0.72) | 2.95 (+0.81) | 0.8 (+0.1) | -4802 | 7.17 | 5466 | 8.16 | 682 | 1.02 | 66965 | 76.0 | 72.5 | 78.8 | 72.3 |
| 2021-03-12 | 48.58 (+0.29) | 2.14 (+0.02) | 0.7 (+0.07) | 1976 | 5.33 | 144 | 0.39 | 471 | 1.27 | 37054 | 72.7 | 73.2 | 73.6 | 70.2 |
| 2021-03-05 | 48.29 (+0.63) | 2.12 (-0.06) | 0.63 (0.0) | 4412 | 8.42 | -396 | 0.76 | -2 | 0.0 | 52393 | 72.7 | 74.9 | 77.4 | 72.7 |
| 2021-02-26 | 47.66 (+0.19) | 2.18 (-0.03) | 0.63 (+0.08) | 1370 | 4.09 | -237 | 0.71 | 500 | 1.49 | 33513 | 74.1 | 73.5 | 75.6 | 73.3 |
| 2021-02-19 | 47.47 (-0.04) | 2.21 (0.0) | 0.55 (-0.03) | -396 | 1.96 | 0 | 0.0 | -175 | 0.87 | 20210 | 73.2 | 74.0 | 74.4 | 72.8 |
| 2021-02-05 | 47.51 (+0.38) | 2.21 (0.0) | 0.58 (-0.02) | 3160 | 11.1 | -3 | 0.01 | -175 | 0.61 | 28478 | 71.3 | 69.1 | 72.4 | 67.8 |
| 2021-01-29 | 47.13 (-0.18) | 2.21 (+0.07) | 0.6 (-0.09) | -1572 | 2.14 | 510 | 0.69 | -594 | 0.81 | 73398 | 69.2 | 76.8 | 80.0 | 69.2 |
| 2021-01-22 | 47.31 (+0.78) | 2.14 (+0.36) | 0.69 (+0.02) | 5301 | 8.69 | 2365 | 3.88 | 153 | 0.25 | 60969 | 75.4 | 75.3 | 77.3 | 72.5 |
| 2021-01-15 | 46.53 (+3.61) | 1.78 (+0.13) | 0.67 (+0.12) | 22324 | 26.61 | 1182 | 1.41 | 881 | 1.05 | 83897 | 74.5 | 69.0 | 75.0 | 68.5 |
| 2021-01-08 | 42.92 (+1.05) | 1.65 (0.0) | 0.55 (+0.02) | 6903 | 20.77 | 37 | 0.11 | 124 | 0.37 | 33236 | 68.2 | 66.7 | 69.1 | 66.0 |
| 2020-12-31 | 41.87 (-0.13) | 1.65 (-0.02) | 0.53 (0.0) | -872 | 8.54 | -95 | 0.93 | 41 | 0.4 | 10210 | 66.4 | 66.4 | 67.1 | 65.2 |
| 2020-12-25 | 42.0 (+0.09) | 1.67 (-0.12) | 0.53 (+0.02) | 558 | 2.4 | -792 | 3.41 | 95 | 0.41 | 23230 | 66.2 | 65.1 | 67.8 | 65.0 |
| 2020-12-18 | 41.91 (-0.21) | 1.79 (-0.26) | 0.51 (-0.02) | -1327 | 5.95 | -1650 | 7.4 | -112 | 0.5 | 22284 | 65.0 | 67.7 | 68.1 | 65.0 |
| 2020-12-11 | 42.12 (+0.6) | 2.05 (+0.11) | 0.53 (-0.04) | 3820 | 7.65 | 726 | 1.45 | -266 | 0.53 | 49963 | 67.4 | 67.9 | 69.8 | 65.8 |
| 2020-12-04 | 41.52 (+0.43) | 1.94 (-0.44) | 0.57 (+0.07) | 2872 | 6.53 | -2921 | 6.64 | 431 | 0.98 | 43978 | 67.4 | 64.8 | 68.2 | 64.1 |
| 2020-11-27 | 41.09 (-0.19) | 2.38 (-0.33) | 0.5 (+0.02) | -1287 | 5.18 | -2114 | 8.51 | 140 | 0.56 | 24851 | 64.7 | 65.4 | 67.5 | 64.5 |
| 2020-11-20 | 41.28 (+0.46) | 2.71 (-0.04) | 0.48 (+0.02) | 3166 | 15.3 | -260 | 1.26 | 171 | 0.83 | 20692 | 64.9 | 65.1 | 65.7 | 64.2 |
| 2020-11-13 | 40.82 (+1.36) | 2.75 (-0.13) | 0.46 (+0.02) | 10008 | 22.45 | -860 | 1.93 | 92 | 0.21 | 44582 | 65.0 | 65.5 | 66.3 | 63.8 |
| 2020-11-06 | 39.46 (+1.37) | 2.88 (-0.03) | 0.44 (+0.02) | 8823 | 36.29 | -197 | 0.81 | 175 | 0.72 | 24310 | 64.0 | 62.6 | 64.0 | 61.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 38.09 (+0.44) | 2.91 (-0.17) | 0.42 (-0.04) | 2792 | 13.61 | -1109 | 5.41 | -260 | 1.27 | 20507 | 62.5 | 62.7 | 63.6 | 61.1 |
| 2020-10-23 | 37.65 (+0.04) | 3.08 (-0.04) | 0.46 (-0.01) | 363 | 1.97 | -308 | 1.67 | -94 | 0.51 | 18405 | 62.8 | 61.3 | 63.3 | 61.1 |
| 2020-10-16 | 37.61 (-0.35) | 3.12 (-0.3) | 0.47 (0.0) | -3433 | 13.08 | -1924 | 7.33 | -25 | 0.1 | 26252 | 61.0 | 61.9 | 63.3 | 60.4 |
| 2020-10-08 | 37.96 (-0.61) | 3.42 (0.0) | 0.47 (-0.02) | -4210 | 19.19 | 0 | 0.0 | -105 | 0.48 | 21943 | 61.9 | 63.4 | 63.7 | 61.9 |
| 2020-09-30 | 38.57 (+0.26) | 3.42 (+1.33) | 0.49 (0.0) | 1935 | 6.73 | 2434 | 8.46 | 11 | 0.04 | 28757 | 63.4 | 63.0 | 64.7 | 61.9 |
| 2020-09-25 | 38.31 (+2.18) | 2.09 (+0.63) | 0.49 (-0.04) | 14550 | 19.89 | 4094 | 5.6 | -274 | 0.37 | 73164 | 61.7 | 62.5 | 65.1 | 60.7 |
| 2020-09-18 | 36.13 (+1.32) | 1.46 (+0.49) | 0.53 (+0.09) | 8936 | 14.54 | 3207 | 5.22 | 574 | 0.93 | 61438 | 62.1 | 57.5 | 62.5 | 57.3 |
| 2020-09-11 | 34.81 (+0.1) | 0.97 (0.0) | 0.44 (0.0) | 678 | 7.04 | -4 | 0.04 | 25 | 0.26 | 9627 | 57.2 | 56.4 | 57.8 | 56.4 |
| 2020-09-04 | 34.71 (-0.1) | 0.97 (0.0) | 0.44 (+0.01) | -533 | 5.64 | 0 | 0.0 | 56 | 0.59 | 9458 | 56.3 | 56.9 | 57.3 | 55.6 |
| 2020-08-28 | 34.81 (-0.39) | 0.97 (-0.03) | 0.43 (+0.01) | -2692 | 15.51 | -196 | 1.13 | 81 | 0.47 | 17360 | 56.7 | 55.4 | 57.5 | 54.7 |
| 2020-08-21 | 35.2 (-0.61) | 1.0 (-0.03) | 0.42 (-0.05) | -4509 | 22.8 | -199 | 1.01 | -337 | 1.7 | 19774 | 55.4 | 58.0 | 58.9 | 54.1 |
| 2020-08-14 | 35.81 (-0.44) | 1.03 (-0.02) | 0.47 (+0.02) | -3333 | 26.72 | -100 | 0.8 | 135 | 1.08 | 12476 | 57.7 | 58.2 | 58.8 | 57.1 |
| 2020-08-07 | 36.25 (-0.75) | 1.05 (-0.01) | 0.45 (-0.02) | -4770 | 19.63 | -39 | 0.16 | -129 | 0.53 | 24301 | 58.3 | 59.3 | 59.8 | 58.0 |
| 2020-07-31 | 37.0 (+0.31) | 1.06 (-0.14) | 0.47 (-0.03) | 984 | 2.26 | -938 | 2.16 | -235 | 0.54 | 43498 | 59.9 | 59.2 | 60.7 | 56.7 |
| 2020-07-24 | 36.69 (-1.24) | 1.2 (+0.22) | 0.5 (-0.03) | -7622 | 12.48 | 1433 | 2.35 | -146 | 0.24 | 61059 | 59.1 | 65.6 | 65.7 | 58.6 |
| 2020-07-17 | 37.93 (-0.17) | 0.98 (+0.37) | 0.53 (-0.01) | -773 | 2.8 | 2424 | 8.79 | -120 | 0.44 | 27585 | 65.3 | 65.3 | 66.4 | 64.8 |
| 2020-07-10 | 38.1 (-1.38) | 0.61 (0.0) | 0.54 (-0.08) | -5010 | 9.93 | 0 | 0.0 | -509 | 1.01 | 50463 | 65.1 | 67.7 | 68.5 | 64.9 |
| 2020-07-03 | 39.48 (+0.73) | 0.61 (-1.11) | 0.62 (+0.04) | 4845 | 10.34 | 371 | 0.79 | 254 | 0.54 | 46875 | 66.9 | 63.4 | 67.4 | 63.1 |
| 2020-06-24 | 38.75 (+0.5) | 1.72 (0.0) | 0.58 (+0.05) | 2747 | 10.94 | -4 | 0.02 | 369 | 1.47 | 25115 | 64.0 | 62.6 | 64.1 | 62.5 |
| 2020-06-19 | 38.25 (+0.02) | 1.72 (-0.18) | 0.53 (-0.01) | -253 | 0.77 | -1186 | 3.61 | -70 | 0.21 | 32886 | 62.9 | 61.1 | 62.9 | 60.6 |
| 2020-06-12 | 38.23 (-0.65) | 1.9 (+0.02) | 0.54 (-0.08) | -3884 | 8.05 | 90 | 0.19 | -518 | 1.07 | 48241 | 61.0 | 63.4 | 63.7 | 59.1 |
| 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 | |||
| 2020-06-05 | 38.88 (-0.22) | 1.88 (+0.18) | 0.62 (+0.07) | -2098 | 5.14 | 1198 | 2.94 | 423 | 1.04 | 40793 | 62.8 | 61.8 | 62.9 | 61.1 |
| 2020-05-29 | 39.1 (+0.58) | 1.7 (+0.09) | 0.55 (+0.03) | 3720 | 9.17 | 595 | 1.47 | 229 | 0.56 | 40581 | 61.4 | 60.7 | 62.1 | 59.3 |
| 2020-05-22 | 38.52 (-2.04) | 1.61 (+0.4) | 0.52 (+0.05) | -13398 | 25.45 | 2649 | 5.03 | 282 | 0.54 | 52635 | 60.2 | 58.5 | 61.2 | 58.0 |
| 2020-05-15 | 40.56 (-2.35) | 1.21 (+0.01) | 0.47 (-0.05) | -15932 | 23.71 | 51 | 0.08 | -308 | 0.46 | 67207 | 58.9 | 61.4 | 62.2 | 57.9 |
| 2020-05-08 | 42.91 (-2.46) | 1.2 (+0.27) | 0.52 (+0.01) | -18219 | 16.85 | 1727 | 1.6 | 100 | 0.09 | 108112 | 60.8 | 58.0 | 61.8 | 57.0 |
| 2020-04-30 | 45.37 (-0.01) | 0.93 (-0.04) | 0.51 (+0.08) | 270 | 0.96 | -232 | 0.82 | 464 | 1.65 | 28132 | 56.6 | 53.5 | 56.6 | 53.4 |
| 2020-04-24 | 45.38 (-2.57) | 0.97 (-0.2) | 0.43 (-0.01) | -17234 | 26.13 | -1303 | 1.98 | -8 | 0.01 | 65949 | 53.0 | 57.6 | 59.1 | 52.0 |
| 2020-04-17 | 47.95 (-0.19) | 1.17 (+0.21) | 0.44 (-0.04) | -1196 | 4.04 | 1364 | 4.6 | -256 | 0.86 | 29634 | 56.0 | 53.3 | 56.0 | 53.0 |
| 2020-04-10 | 48.14 (-0.41) | 0.96 (+0.26) | 0.48 (-0.02) | -2529 | 12.12 | 1673 | 8.02 | -146 | 0.7 | 20860 | 53.0 | 50.4 | 54.7 | 49.85 |
| 2020-04-01 | 48.55 (-0.12) | 0.7 (+0.09) | 0.5 (-0.3) | -542 | 5.36 | 443 | 4.38 | -1984 | 19.61 | 10118 | 50.1 | 48.9 | 50.9 | 48.85 |
| 2020-03-27 | 48.67 (-0.35) | 0.61 (-0.1) | 0.8 (-0.19) | -2438 | 9.22 | -698 | 2.64 | -1222 | 4.62 | 26446 | 50.5 | 44.3 | 51.9 | 43.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 17.38 (+0.69) | 10.21 (-1.18) | 0.63 (-0.04) | 4178 | 7.94 | -8798 | 16.71 | -303 | 0.58 | 52636 | 64.4 | 62.8 | 64.6 | 60.6 |
| 2024-10-30 | 16.69 (-0.36) | 11.39 (-0.44) | 0.67 (-0.03) | -3949 | 12.18 | -3715 | 11.46 | -203 | 0.63 | 32423 | 63.3 | 66.5 | 67.2 | 62.9 |
| 2024-09-30 | 17.05 (+0.14) | 11.83 (-1.0) | 0.7 (+0.05) | 4607 | 10.48 | -7458 | 16.96 | 313 | 0.71 | 43974 | 66.5 | 67.4 | 67.4 | 64.3 |
| 2024-08-30 | 16.91 (+0.09) | 12.83 (+1.52) | 0.65 (-0.14) | -562 | 0.9 | 11269 | 17.99 | -1016 | 1.62 | 62640 | 66.9 | 64.2 | 67.1 | 59.5 |
| 2024-07-31 | 16.82 (+0.7) | 11.31 (-1.13) | 0.79 (-0.2) | 5124 | 4.95 | -9265 | 8.95 | -1526 | 1.47 | 103476 | 63.7 | 67.2 | 68.9 | 62.2 |
| 2024-06-28 | 16.12 (+0.69) | 12.44 (-1.84) | 0.99 (-0.01) | 6395 | 5.85 | -13780 | 12.6 | -67 | 0.06 | 109343 | 67.1 | 68.5 | 69.3 | 67.0 |
| 2024-05-31 | 15.43 (-0.52) | 14.28 (-4.69) | 1.0 (+0.16) | -1683 | 0.85 | -34875 | 17.64 | 1212 | 0.61 | 197678 | 67.9 | 76.3 | 79.9 | 67.7 |
| 2024-04-30 | 15.95 (-0.04) | 18.97 (-0.82) | 0.84 (-0.11) | 897 | 1.0 | -5956 | 6.62 | -794 | 0.88 | 90036 | 76.1 | 79.0 | 79.0 | 72.4 |
| 2024-03-29 | 15.99 (-2.1) | 19.79 (+6.67) | 0.95 (+0.05) | -19262 | 8.56 | 49674 | 22.08 | 383 | 0.17 | 224959 | 79.0 | 71.6 | 80.8 | 71.3 |
| 2024-02-29 | 18.09 (-1.23) | 13.12 (+0.21) | 0.9 (+0.26) | -13258 | 19.46 | 1564 | 2.3 | 1903 | 2.79 | 68124 | 71.0 | 71.5 | 76.1 | 69.2 |
| 2024-01-31 | 19.32 (-1.04) | 12.91 (+2.43) | 0.64 (0.0) | -9187 | 13.18 | 18141 | 26.02 | -14 | 0.02 | 69708 | 72.0 | 72.7 | 75.0 | 71.0 |
| 2023-12-29 | 20.36 (-0.64) | 10.48 (+2.38) | 0.64 (+0.02) | -4575 | 3.04 | 17690 | 11.75 | 180 | 0.12 | 150601 | 72.3 | 72.0 | 80.1 | 69.3 |
| 2023-11-30 | 21.0 (+0.16) | 8.1 (+0.54) | 0.62 (+0.03) | 2151 | 4.83 | 4050 | 9.1 | 214 | 0.48 | 44493 | 72.0 | 68.0 | 72.0 | 67.7 |
| 2023-10-31 | 20.84 (-1.54) | 7.56 (+1.57) | 0.59 (+0.02) | -12694 | 28.16 | 11747 | 26.06 | 148 | 0.33 | 45073 | 68.0 | 68.7 | 70.8 | 66.5 |
| 2023-09-28 | 22.38 (-0.54) | 5.99 (+2.36) | 0.57 (-0.43) | -3201 | 3.39 | 17609 | 18.63 | -3225 | 3.41 | 94543 | 68.2 | 70.0 | 72.5 | 67.3 |
| 2023-08-31 | 22.92 (-0.73) | 3.63 (+1.54) | 1.0 (+0.01) | -5040 | 7.19 | 11563 | 16.5 | 177 | 0.25 | 70083 | 69.8 | 69.5 | 70.7 | 66.0 |
| 2023-07-31 | 23.65 (+0.59) | 2.09 (+0.87) | 0.99 (-0.13) | 4146 | 5.89 | 6283 | 8.92 | -953 | 1.35 | 70419 | 69.4 | 63.1 | 70.7 | 62.8 |
| 2023-06-30 | 23.06 (-1.02) | 1.22 (-0.06) | 1.12 (-0.05) | -8077 | 10.91 | -436 | 0.59 | -423 | 0.57 | 74049 | 63.1 | 67.0 | 70.3 | 62.2 |
| 2023-05-31 | 24.08 (-1.95) | 1.28 (+0.04) | 1.17 (+0.2) | -12846 | 28.17 | 250 | 0.55 | 1523 | 3.34 | 45607 | 67.0 | 66.0 | 67.5 | 64.1 |
| 2023-04-28 | 26.03 (+0.71) | 1.24 (-1.78) | 0.97 (-0.08) | 4354 | 7.23 | -13150 | 21.85 | -615 | 1.02 | 60191 | 65.9 | 69.2 | 69.9 | 65.6 |
| 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 | |||
| 2023-03-31 | 25.32 (+2.85) | 3.02 (+0.35) | 1.05 (+0.41) | 22566 | 27.65 | 348 | 0.43 | 3066 | 3.76 | 81600 | 69.3 | 67.5 | 71.5 | 67.4 |
| 2023-02-24 | 22.47 (+2.18) | 2.67 (+0.23) | 0.64 (+0.02) | 16366 | 32.28 | 1755 | 3.46 | 90 | 0.18 | 50705 | 67.3 | 58.1 | 67.8 | 58.1 |
| 2023-01-31 | 20.29 (+0.14) | 2.44 (+0.04) | 0.62 (+0.04) | 2896 | 14.3 | 243 | 1.2 | 340 | 1.68 | 20248 | 60.5 | 57.9 | 61.5 | 57.8 |
| 2022-12-30 | 20.15 (+0.12) | 2.4 (-0.56) | 0.58 (-0.01) | 3168 | 10.27 | -1756 | 5.69 | -113 | 0.37 | 30838 | 57.4 | 58.8 | 59.9 | 57.4 |
| 2022-11-30 | 20.03 (+0.41) | 2.96 (-0.01) | 0.59 (+0.04) | 10887 | 26.47 | -79 | 0.19 | 346 | 0.84 | 41126 | 58.2 | 54.4 | 59.7 | 54.0 |
| 2022-10-31 | 19.62 (+0.35) | 2.97 (-0.04) | 0.55 (-0.04) | 4216 | 11.77 | -399 | 1.11 | -289 | 0.81 | 35828 | 54.4 | 50.0 | 54.5 | 49.2 |
| 2022-09-30 | 19.27 (-0.64) | 3.01 (+0.09) | 0.59 (+0.03) | -9592 | 21.65 | 684 | 1.54 | 182 | 0.41 | 44301 | 50.5 | 57.2 | 57.2 | 49.8 |
| 2022-08-31 | 19.91 (-0.17) | 2.92 (+0.57) | 0.56 (0.0) | -5339 | 9.91 | 4242 | 7.87 | -7 | 0.01 | 53892 | 57.1 | 55.0 | 57.8 | 54.0 |
| 2022-07-29 | 20.08 (-1.85) | 2.35 (+0.39) | 0.56 (0.0) | -17622 | 19.64 | 2849 | 3.18 | 12 | 0.01 | 89720 | 54.7 | 59.3 | 60.0 | 53.9 |
| 2022-06-30 | 21.93 (-0.91) | 1.96 (-0.99) | 0.56 (+0.01) | -5186 | 8.31 | -6477 | 10.38 | 33 | 0.05 | 62417 | 59.3 | 69.3 | 70.4 | 59.2 |
| 2022-05-31 | 22.84 (+0.07) | 2.95 (+0.01) | 0.55 (-0.02) | 734 | 1.75 | 124 | 0.3 | -133 | 0.32 | 42026 | 69.4 | 67.4 | 70.3 | 66.5 |
| 2022-04-29 | 22.77 (-2.34) | 2.94 (+0.37) | 0.57 (-0.09) | -19524 | 33.31 | 2744 | 4.68 | -614 | 1.05 | 58617 | 67.1 | 68.7 | 69.4 | 65.5 |
| 2022-03-31 | 25.11 (-0.81) | 2.57 (+0.13) | 0.66 (-0.03) | -5881 | 4.11 | 718 | 0.5 | -279 | 0.2 | 142966 | 69.1 | 70.2 | 73.4 | 68.2 |
| 2022-02-25 | 25.92 (-1.46) | 2.44 (+0.13) | 0.69 (-0.06) | -8636 | 14.13 | 964 | 1.58 | -414 | 0.68 | 61115 | 68.9 | 68.9 | 69.9 | 66.1 |
| 2022-01-26 | 27.38 (-0.28) | 2.31 (+0.69) | 0.75 (+0.14) | -1676 | 1.17 | 5095 | 3.56 | 1063 | 0.74 | 143298 | 67.9 | 67.3 | 71.5 | 65.8 |
| 2021-12-30 | 27.66 (-3.18) | 1.62 (-0.01) | 0.61 (+0.05) | -22397 | 22.88 | -46 | 0.05 | 318 | 0.32 | 97904 | 66.7 | 66.8 | 68.3 | 64.6 |
| 2021-11-30 | 30.84 (-7.14) | 1.63 (-0.24) | 0.56 (+0.05) | -27633 | 18.42 | -547 | 0.36 | 750 | 0.5 | 150048 | 67.0 | 64.7 | 68.8 | 63.5 |
| 2021-10-29 | 37.98 (-6.76) | 1.87 (+0.09) | 0.51 (-0.12) | -45957 | 35.23 | 602 | 0.46 | -803 | 0.62 | 130446 | 64.3 | 67.2 | 68.0 | 60.3 |
| 2021-09-30 | 44.74 (-3.79) | 1.78 (+0.03) | 0.63 (-0.34) | -30694 | 12.23 | -725 | 0.29 | -2279 | 0.91 | 250980 | 67.5 | 77.3 | 88.3 | 66.7 |
| 2021-08-31 | 48.53 (+2.38) | 1.75 (-0.39) | 0.97 (-0.31) | 15936 | 6.43 | -2610 | 1.05 | -2134 | 0.86 | 247791 | 77.1 | 76.5 | 82.7 | 71.2 |
| 2021-07-30 | 46.15 (+0.75) | 2.14 (-0.05) | 1.28 (-0.04) | 6307 | 3.43 | -302 | 0.16 | -206 | 0.11 | 183705 | 75.0 | 72.5 | 78.5 | 69.2 |
| 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 | |||
| 2021-06-30 | 45.4 (-0.95) | 2.19 (+0.73) | 1.32 (+0.56) | -9915 | 11.2 | 3885 | 4.39 | 3717 | 4.2 | 88538 | 72.0 | 68.3 | 73.4 | 67.4 |
| 2021-05-31 | 46.35 (-3.33) | 1.46 (-0.36) | 0.76 (-0.07) | -21894 | 18.99 | -2380 | 2.06 | -443 | 0.38 | 115288 | 68.3 | 77.2 | 77.4 | 61.8 |
| 2021-04-29 | 49.68 (+1.37) | 1.82 (-1.23) | 0.83 (-0.03) | 9348 | 9.35 | -8284 | 8.29 | -226 | 0.23 | 99983 | 77.4 | 78.2 | 80.0 | 73.6 |
| 2021-03-31 | 48.31 (+0.65) | 3.05 (+0.87) | 0.86 (+0.23) | 4907 | 2.3 | 6892 | 3.24 | 1583 | 0.74 | 213001 | 77.7 | 74.9 | 78.8 | 70.2 |
| 2021-02-26 | 47.66 (+0.53) | 2.18 (-0.03) | 0.63 (+0.03) | 4134 | 5.03 | -240 | 0.29 | 150 | 0.18 | 82203 | 74.1 | 69.1 | 75.6 | 67.8 |
| 2021-01-29 | 47.13 (+5.26) | 2.21 (+0.56) | 0.6 (+0.07) | 32956 | 13.1 | 4094 | 1.63 | 564 | 0.22 | 251501 | 69.2 | 66.7 | 80.0 | 66.0 |
| 2020-12-31 | 41.87 (+0.84) | 1.65 (-0.54) | 0.53 (+0.02) | 5463 | 3.8 | -3464 | 2.41 | 128 | 0.09 | 143623 | 66.4 | 64.4 | 69.8 | 64.1 |
| 2020-11-30 | 41.03 (+2.94) | 2.19 (-0.72) | 0.51 (+0.09) | 20298 | 16.85 | -4699 | 3.9 | 639 | 0.53 | 120481 | 64.3 | 62.6 | 67.5 | 61.5 |
| 2020-10-30 | 38.09 (-0.48) | 2.91 (-0.51) | 0.42 (-0.07) | -4488 | 5.15 | -3341 | 3.84 | -484 | 0.56 | 87108 | 62.5 | 63.4 | 63.7 | 60.4 |
| 2020-09-30 | 38.57 (+3.82) | 3.42 (+2.45) | 0.49 (+0.07) | 25895 | 14.31 | 9731 | 5.38 | 423 | 0.23 | 180926 | 63.4 | 56.2 | 65.1 | 55.6 |
| 2020-08-31 | 34.75 (-2.25) | 0.97 (-0.09) | 0.42 (-0.05) | -15633 | 20.72 | -534 | 0.71 | -281 | 0.37 | 75434 | 56.2 | 59.3 | 59.8 | 54.1 |
| 2020-07-31 | 37.0 (-1.75) | 1.06 (+0.51) | 0.47 (-0.09) | -7667 | 3.6 | 3292 | 1.55 | -611 | 0.29 | 212811 | 59.9 | 64.3 | 68.5 | 56.7 |
| 2020-06-30 | 38.75 (-0.35) | 0.55 (-1.15) | 0.56 (+0.01) | -3397 | 2.08 | 96 | 0.06 | 59 | 0.04 | 163708 | 64.3 | 61.8 | 64.9 | 59.1 |
| 2020-05-29 | 39.1 (-6.27) | 1.7 (+0.77) | 0.55 (+0.04) | -43829 | 16.32 | 5022 | 1.87 | 303 | 0.11 | 268536 | 61.4 | 58.0 | 62.2 | 57.0 |
| 2020-04-30 | 45.37 (-3.05) | 0.93 (+0.23) | 0.51 (-0.09) | -19779 | 13.44 | 1522 | 1.03 | -592 | 0.4 | 147139 | 56.6 | 49.8 | 59.1 | 49.2 |
| 2020-03-31 | 48.42 (-2.72) | 0.7 (-0.02) | 0.6 (-0.62) | -18233 | 17.83 | -314 | 0.31 | -4091 | 4.0 | 102234 | 49.5 | 58.0 | 60.0 | 43.0 |
| 2020-02-27 | 51.14 (-0.36) | 0.72 (-0.24) | 1.22 (+0.18) | -2352 | 3.25 | -1597 | 2.21 | 1205 | 1.67 | 72344 | 58.5 | 57.7 | 62.8 | 57.7 |
| 2020-01-31 | 51.5 (-0.01) | 0.96 (-0.36) | 1.04 (-0.17) | 403 | 0.59 | -2334 | 3.4 | -1114 | 1.62 | 68610 | 60.6 | 67.5 | 69.4 | 59.8 |
| 2019-12-31 | 51.51 () | 1.32 () | 1.21 () | 4140 | 7.39 | 140 | 0.25 | -68 | 0.12 | 56023 | 67.2 | 67.2 | 68.8 | 65.6 |
