- 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 | 31.46 (+0.05) | 33.9 (+0.01) | 13.25 (-0.01) | 241 | 20.99 | 83 | 7.23 | -40 | 3.48 | 1148 | 193.5 | 191.0 | 194.5 | 191.0 |
| 2024-11-20 | 31.41 (-0.17) | 33.89 (+0.01) | 13.26 (-0.03) | -309 | 19.66 | 15 | 0.95 | -158 | 10.05 | 1572 | 189.5 | 192.0 | 195.0 | 189.5 |
| 2024-11-19 | 31.58 (-0.48) | 33.88 (+0.05) | 13.29 (0.0) | -418 | 34.63 | 191 | 15.82 | 4 | 0.33 | 1207 | 192.0 | 191.5 | 194.0 | 191.5 |
| 2024-11-18 | 32.06 (-0.19) | 33.83 (+0.04) | 13.29 (0.0) | -879 | 47.33 | 208 | 11.2 | -11 | 0.59 | 1857 | 191.0 | 200.0 | 200.0 | 191.0 |
| 2024-11-15 | 32.25 (+0.09) | 33.79 (0.0) | 13.29 (0.0) | 139 | 14.37 | -11 | 1.14 | 8 | 0.83 | 967 | 199.0 | 197.5 | 199.5 | 196.0 |
| 2024-11-14 | 32.16 (-0.1) | 33.79 (+0.05) | 13.29 (0.0) | -715 | 39.81 | 224 | 12.47 | -19 | 1.06 | 1796 | 196.0 | 200.0 | 200.5 | 195.0 |
| 2024-11-13 | 32.26 (-0.11) | 33.74 (+0.05) | 13.29 (+0.01) | -657 | 32.3 | 279 | 13.72 | 60 | 2.95 | 2034 | 201.0 | 195.5 | 201.0 | 195.5 |
| 2024-11-12 | 32.37 (-0.04) | 33.69 (+0.08) | 13.28 (0.0) | -274 | 19.96 | 326 | 23.74 | -17 | 1.24 | 1373 | 196.0 | 194.5 | 198.5 | 194.0 |
| 2024-11-11 | 32.41 (-0.11) | 33.61 (+0.01) | 13.28 (-0.01) | -440 | 26.36 | 35 | 2.1 | -30 | 1.8 | 1669 | 196.0 | 198.5 | 198.5 | 194.0 |
| 2024-11-08 | 32.52 (-0.09) | 33.6 (-0.01) | 13.29 (+0.01) | -394 | 45.92 | 7 | 0.82 | 52 | 6.06 | 858 | 197.0 | 200.0 | 201.0 | 196.5 |
| 2024-11-07 | 32.61 (-0.02) | 33.61 (+0.04) | 13.28 (-0.01) | -204 | 14.12 | 175 | 12.11 | -34 | 2.35 | 1445 | 199.5 | 198.0 | 200.5 | 197.0 |
| 2024-11-06 | 32.63 (-0.04) | 33.57 (+0.01) | 13.29 (+0.03) | -301 | 20.3 | 6 | 0.4 | 136 | 9.17 | 1483 | 198.0 | 196.5 | 198.5 | 194.0 |
| 2024-11-05 | 32.67 (-0.1) | 33.56 (-0.01) | 13.26 (-0.03) | -594 | 20.25 | -6 | 0.2 | -167 | 5.69 | 2934 | 197.0 | 200.5 | 201.0 | 197.0 |
| 2024-11-04 | 32.77 (-0.07) | 33.57 (+0.01) | 13.29 (-0.02) | -442 | 33.38 | 83 | 6.27 | -65 | 4.91 | 1324 | 204.5 | 209.0 | 209.5 | 203.0 |
| 2024-11-01 | 32.84 (+0.03) | 33.56 (+0.08) | 13.31 (-0.01) | 142 | 5.86 | 304 | 12.55 | -46 | 1.9 | 2422 | 208.0 | 204.5 | 210.0 | 204.5 |
| 2024-10-30 | 32.81 (+0.04) | 33.48 (-0.01) | 13.32 (-0.01) | 197 | 13.33 | -19 | 1.29 | -62 | 4.19 | 1478 | 211.5 | 215.0 | 215.0 | 210.0 |
| 2024-10-29 | 32.77 (+0.08) | 33.49 (+0.05) | 13.33 (-0.02) | 329 | 13.05 | 210 | 8.33 | -95 | 3.77 | 2522 | 213.5 | 216.5 | 217.0 | 212.5 |
| 2024-10-28 | 32.69 (+0.13) | 33.44 (0.0) | 13.35 (-0.01) | 633 | 38.62 | -4 | 0.24 | -58 | 3.54 | 1639 | 215.0 | 215.0 | 216.5 | 213.5 |
| 2024-10-25 | 32.56 (+0.07) | 33.44 (0.0) | 13.36 (0.0) | 269 | 24.32 | 10 | 0.9 | -5 | 0.45 | 1106 | 213.0 | 213.0 | 213.5 | 211.0 |
| 2024-10-24 | 32.49 (+0.03) | 33.44 (0.0) | 13.36 (-0.01) | 186 | 17.24 | 15 | 1.39 | -37 | 3.43 | 1079 | 210.0 | 213.5 | 214.5 | 210.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 32.46 (-0.03) | 33.44 (0.0) | 13.37 (+0.01) | 316 | 18.8 | -25 | 1.49 | 52 | 3.09 | 1681 | 212.5 | 211.0 | 216.5 | 210.5 |
| 2024-10-22 | 32.49 (+0.02) | 33.44 (+0.04) | 13.36 (-0.03) | 316 | 13.73 | 203 | 8.82 | -139 | 6.04 | 2302 | 212.0 | 213.0 | 213.0 | 208.0 |
| 2024-10-21 | 32.47 (+0.56) | 33.4 (+0.03) | 13.39 (+0.07) | 2599 | 46.67 | 127 | 2.28 | 324 | 5.82 | 5569 | 211.5 | 200.0 | 212.0 | 199.0 |
| 2024-10-18 | 31.91 (+0.21) | 33.37 (-0.01) | 13.32 (+0.02) | 1007 | 59.17 | -44 | 2.59 | 89 | 5.23 | 1702 | 198.5 | 197.5 | 199.5 | 196.0 |
| 2024-10-17 | 31.7 (+0.18) | 33.38 (-0.02) | 13.3 (+0.01) | 823 | 53.44 | -91 | 5.91 | 56 | 3.64 | 1540 | 196.5 | 194.5 | 196.5 | 194.0 |
| 2024-10-16 | 31.52 (-0.06) | 33.4 (-0.01) | 13.29 (+0.02) | -82 | 5.38 | -20 | 1.31 | 75 | 4.92 | 1524 | 193.0 | 195.5 | 196.5 | 193.0 |
| 2024-10-15 | 31.58 (+0.04) | 33.41 (+0.01) | 13.27 (-0.01) | 164 | 18.02 | 0 | 0.0 | -55 | 6.04 | 910 | 195.5 | 195.0 | 197.0 | 194.5 |
| 2024-10-14 | 31.54 (-0.04) | 33.4 (+0.08) | 13.28 (-0.01) | -92 | 7.26 | 410 | 32.36 | -4 | 0.32 | 1267 | 196.0 | 197.0 | 197.0 | 194.0 |
| 2024-10-11 | 31.58 (+0.09) | 33.32 (+0.01) | 13.29 (+0.01) | 283 | 19.04 | 13 | 0.87 | 5 | 0.34 | 1486 | 195.0 | 193.5 | 195.5 | 193.0 |
| 2024-10-09 | 31.49 (+0.02) | 33.31 (+0.01) | 13.28 (-0.01) | 152 | 13.26 | 69 | 6.02 | -2 | 0.17 | 1146 | 192.0 | 193.5 | 195.0 | 191.5 |
| 2024-10-08 | 31.47 (-0.12) | 33.3 (+0.03) | 13.29 (-0.01) | -105 | 6.04 | 185 | 10.65 | -58 | 3.34 | 1737 | 193.0 | 196.0 | 197.5 | 192.5 |
| 2024-10-07 | 31.59 (+0.02) | 33.27 (+0.05) | 13.3 (-0.01) | -11 | 0.87 | 192 | 15.12 | -58 | 4.57 | 1270 | 197.5 | 197.5 | 198.0 | 196.0 |
| 2024-10-04 | 31.57 (+0.14) | 33.22 (+0.06) | 13.31 (0.0) | 576 | 17.58 | 273 | 8.33 | -15 | 0.46 | 3276 | 196.5 | 199.5 | 202.0 | 196.5 |
| 2024-10-01 | 31.43 (-0.06) | 33.16 (+0.28) | 13.31 (0.0) | -274 | 10.22 | 1311 | 48.9 | 37 | 1.38 | 2681 | 199.5 | 195.5 | 199.5 | 194.5 |
| 2024-09-30 | 31.49 (+0.03) | 32.88 (+0.04) | 13.31 (+0.01) | 119 | 6.83 | 174 | 9.99 | 49 | 2.81 | 1742 | 194.5 | 192.0 | 196.0 | 191.0 |
| 2024-09-27 | 31.46 (+0.21) | 32.84 (-0.13) | 13.3 (-0.01) | 1006 | 62.06 | -588 | 36.27 | -75 | 4.63 | 1621 | 192.0 | 191.5 | 193.0 | 191.0 |
| 2024-09-26 | 31.25 (+0.11) | 32.97 (-0.15) | 13.31 (+0.01) | 478 | 28.18 | -723 | 42.63 | 65 | 3.83 | 1696 | 191.0 | 192.5 | 192.5 | 189.0 |
| 2024-09-25 | 31.14 (+0.24) | 33.12 (-0.16) | 13.3 (0.0) | 906 | 42.76 | -710 | 33.51 | 15 | 0.71 | 2119 | 191.5 | 191.0 | 193.0 | 190.5 |
| 2024-09-24 | 30.9 (0.0) | 33.28 (-0.12) | 13.3 (-0.01) | 171 | 8.14 | -562 | 26.74 | -49 | 2.33 | 2102 | 190.5 | 192.0 | 192.0 | 188.0 |
| 2024-09-23 | 30.9 (+0.29) | 33.4 (-0.1) | 13.31 (+0.01) | 1637 | 61.61 | -457 | 17.2 | 24 | 0.9 | 2657 | 192.5 | 188.0 | 193.0 | 187.5 |
| 2024-09-20 | 30.61 (-0.03) | 33.5 (-0.22) | 13.3 (+0.02) | -126 | 2.21 | -1012 | 17.74 | 93 | 1.63 | 5704 | 188.0 | 198.5 | 198.5 | 187.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 30.64 (+0.22) | 33.72 (-0.24) | 13.28 (0.0) | 1121 | 32.16 | -1166 | 33.45 | -12 | 0.34 | 3486 | 195.0 | 196.5 | 199.0 | 195.0 |
| 2024-09-18 | 30.42 (-0.02) | 33.96 (-0.03) | 13.28 (0.0) | -343 | 12.07 | -134 | 4.71 | -7 | 0.25 | 2842 | 195.0 | 199.5 | 199.5 | 195.0 |
| 2024-09-16 | 30.44 (+0.01) | 33.99 (+0.06) | 13.28 (+0.02) | 126 | 6.13 | 279 | 13.58 | 79 | 3.85 | 2054 | 200.0 | 196.5 | 200.5 | 195.0 |
| 2024-09-13 | 30.43 (-0.05) | 33.93 (+0.08) | 13.26 (0.0) | -492 | 37.61 | 399 | 30.5 | 15 | 1.15 | 1308 | 196.5 | 197.0 | 197.0 | 194.5 |
| 2024-09-12 | 30.48 (-0.08) | 33.85 (+0.06) | 13.26 (0.0) | -409 | 21.99 | 295 | 15.86 | 4 | 0.22 | 1860 | 196.0 | 199.5 | 200.5 | 195.5 |
| 2024-09-11 | 30.56 (-0.14) | 33.79 (+0.21) | 13.26 (+0.01) | -817 | 37.53 | 970 | 44.56 | 59 | 2.71 | 2177 | 196.5 | 197.0 | 198.0 | 194.5 |
| 2024-09-10 | 30.7 (-0.13) | 33.58 (+0.09) | 13.25 (+0.01) | -639 | 23.68 | 409 | 15.16 | 31 | 1.15 | 2698 | 195.0 | 199.5 | 199.5 | 195.0 |
| 2024-09-09 | 30.83 (+0.01) | 33.49 (+0.12) | 13.24 (-0.02) | -111 | 3.64 | 580 | 19.04 | -86 | 2.82 | 3047 | 198.5 | 192.0 | 199.5 | 192.0 |
| 2024-09-06 | 30.82 (-0.27) | 33.37 (+0.21) | 13.26 (-0.02) | -1167 | 39.84 | 940 | 32.09 | -65 | 2.22 | 2929 | 195.0 | 200.0 | 200.0 | 193.5 |
| 2024-09-05 | 31.09 (-0.16) | 33.16 (+0.22) | 13.28 (-0.02) | -770 | 20.74 | 1005 | 27.07 | -103 | 2.77 | 3712 | 198.0 | 198.0 | 202.5 | 195.5 |
| 2024-09-04 | 31.25 (-0.07) | 32.94 (+0.31) | 13.3 (-0.01) | -460 | 8.64 | 1463 | 27.46 | -40 | 0.75 | 5327 | 196.0 | 190.5 | 199.5 | 188.0 |
| 2024-09-03 | 31.32 (-0.05) | 32.63 (+0.2) | 13.31 (-0.02) | -102 | 2.98 | 922 | 26.93 | -116 | 3.39 | 3424 | 199.0 | 199.5 | 201.5 | 197.5 |
| 2024-09-02 | 31.37 (-0.14) | 32.43 (+0.16) | 13.33 (-0.01) | -715 | 23.94 | 758 | 25.38 | -57 | 1.91 | 2987 | 199.5 | 197.5 | 199.5 | 195.0 |
| 2024-08-30 | 31.51 (-0.05) | 32.27 (+0.03) | 13.34 (+0.05) | -217 | 4.13 | 151 | 2.87 | 265 | 5.04 | 5258 | 197.5 | 194.0 | 199.5 | 192.0 |
| 2024-08-29 | 31.56 (+0.16) | 32.24 (+0.07) | 13.29 (+0.02) | 722 | 29.69 | 335 | 13.77 | 80 | 3.29 | 2432 | 190.5 | 185.0 | 190.5 | 185.0 |
| 2024-08-28 | 31.4 (+0.25) | 32.17 (+0.01) | 13.27 (-0.01) | 1155 | 49.11 | 46 | 1.96 | -38 | 1.62 | 2352 | 186.0 | 185.0 | 187.0 | 184.0 |
| 2024-08-27 | 31.15 (+0.1) | 32.16 (+0.09) | 13.28 (0.0) | 466 | 29.66 | 404 | 25.72 | 1 | 0.06 | 1571 | 184.0 | 182.0 | 184.0 | 181.0 |
| 2024-08-26 | 31.05 (-0.02) | 32.07 (+0.03) | 13.28 (0.0) | -146 | 16.46 | 109 | 12.29 | -7 | 0.79 | 887 | 182.0 | 183.0 | 185.0 | 182.0 |
| 2024-08-23 | 31.07 (-0.07) | 32.04 (+0.04) | 13.28 (0.0) | -351 | 43.98 | 212 | 26.57 | -12 | 1.5 | 798 | 183.0 | 182.0 | 183.0 | 180.5 |
| 2024-08-22 | 31.14 (-0.02) | 32.0 (+0.02) | 13.28 (-0.01) | -80 | 14.44 | 72 | 13.0 | -47 | 8.48 | 554 | 183.5 | 184.0 | 184.5 | 182.5 |
| 2024-08-21 | 31.16 (+0.06) | 31.98 (+0.04) | 13.29 (+0.02) | 282 | 18.69 | 210 | 13.92 | 84 | 5.57 | 1509 | 184.0 | 183.5 | 185.5 | 182.0 |
| 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 | 31.1 (+0.02) | 31.94 (+0.01) | 13.27 (-0.01) | 128 | 12.17 | 40 | 3.8 | -25 | 2.38 | 1052 | 183.5 | 187.5 | 187.5 | 183.5 |
| 2024-08-19 | 31.08 (+0.05) | 31.93 (0.0) | 13.28 (-0.01) | 230 | 21.78 | 15 | 1.42 | -51 | 4.83 | 1056 | 185.5 | 186.0 | 188.5 | 185.5 |
| 2024-08-16 | 31.03 (+0.19) | 31.93 (+0.08) | 13.29 (+0.01) | 712 | 25.4 | 359 | 12.81 | 68 | 2.43 | 2803 | 186.0 | 187.0 | 188.0 | 184.5 |
| 2024-08-15 | 30.84 (+0.08) | 31.85 (+0.03) | 13.28 (+0.01) | 374 | 31.91 | 118 | 10.07 | 36 | 3.07 | 1172 | 185.5 | 184.5 | 187.0 | 184.0 |
| 2024-08-14 | 30.76 (0.0) | 31.82 (+0.06) | 13.27 (0.0) | 207 | 16.05 | 260 | 20.16 | -14 | 1.09 | 1290 | 184.5 | 185.0 | 186.0 | 184.0 |
| 2024-08-13 | 30.76 (-0.09) | 31.76 (+0.09) | 13.27 (-0.01) | -211 | 13.18 | 450 | 28.11 | -42 | 2.62 | 1601 | 185.0 | 185.0 | 186.0 | 183.0 |
| 2024-08-12 | 30.85 (+0.01) | 31.67 (+0.2) | 13.28 (+0.01) | -96 | 4.24 | 948 | 41.85 | 39 | 1.72 | 2265 | 186.0 | 185.0 | 186.0 | 182.0 |
| 2024-08-09 | 30.84 (+0.02) | 31.47 (+0.28) | 13.27 (-0.01) | -38 | 1.09 | 1305 | 37.49 | -36 | 1.03 | 3481 | 184.0 | 183.0 | 185.0 | 180.0 |
| 2024-08-08 | 30.82 (-0.17) | 31.19 (+0.16) | 13.28 (-0.01) | -977 | 33.69 | 711 | 24.52 | -71 | 2.45 | 2900 | 180.0 | 180.0 | 183.5 | 178.5 |
| 2024-08-07 | 30.99 (+0.22) | 31.03 (+0.06) | 13.29 (-0.01) | 1132 | 37.01 | 325 | 10.62 | -2 | 0.07 | 3059 | 183.5 | 173.5 | 184.0 | 173.5 |
| 2024-08-06 | 30.77 (+0.02) | 30.97 (+0.14) | 13.3 (+0.02) | 6 | 0.14 | 618 | 14.45 | 62 | 1.45 | 4277 | 173.5 | 173.5 | 175.5 | 169.0 |
| 2024-08-05 | 30.75 (+0.01) | 30.83 (+0.28) | 13.28 (-0.07) | -96 | 1.64 | 1309 | 22.31 | -319 | 5.44 | 5868 | 171.0 | 175.0 | 176.5 | 166.0 |
| 2024-08-02 | 30.74 (-0.28) | 30.55 (+0.4) | 13.35 (-0.12) | -1158 | 23.41 | 1860 | 37.61 | -561 | 11.34 | 4946 | 179.5 | 179.5 | 180.5 | 177.5 |
| 2024-08-01 | 31.02 (0.0) | 30.15 (+0.11) | 13.47 (-0.01) | 2 | 0.08 | 497 | 20.74 | -54 | 2.25 | 2396 | 182.5 | 179.5 | 182.5 | 178.5 |
| 2024-07-31 | 31.02 (+0.01) | 30.04 (+0.08) | 13.48 (+0.01) | -80 | 1.76 | 359 | 7.89 | 25 | 0.55 | 4551 | 178.0 | 175.0 | 178.0 | 175.0 |
| 2024-07-30 | 31.01 (+0.01) | 29.96 (+0.21) | 13.47 (-0.18) | 9 | 0.23 | 1023 | 26.47 | -798 | 20.65 | 3865 | 176.0 | 176.0 | 176.0 | 171.5 |
| 2024-07-29 | 31.0 (-0.01) | 29.75 (+0.19) | 13.65 (-0.01) | -237 | 9.29 | 869 | 34.08 | -69 | 2.71 | 2550 | 177.0 | 177.0 | 177.5 | 172.5 |
| 2024-07-26 | 31.01 (-0.47) | 29.56 (+0.19) | 13.66 (-0.08) | -2266 | 33.91 | 874 | 13.08 | -329 | 4.92 | 6682 | 176.0 | 179.0 | 179.0 | 174.0 |
| 2024-07-23 | 31.48 (+0.22) | 29.37 (-0.11) | 13.74 (-0.03) | 812 | 21.16 | -514 | 13.39 | -174 | 4.53 | 3838 | 182.0 | 182.5 | 186.0 | 180.5 |
| 2024-07-22 | 31.26 (+0.28) | 29.48 (+0.23) | 13.77 (-0.06) | 625 | 13.54 | 71 | 1.54 | -263 | 5.7 | 4616 | 180.5 | 181.5 | 182.5 | 178.5 |
| 2024-07-19 | 30.98 (+0.23) | 29.25 (-0.13) | 13.83 (-0.02) | 1054 | 23.62 | -577 | 12.93 | -83 | 1.86 | 4462 | 180.0 | 183.0 | 183.0 | 178.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 30.75 (+0.31) | 29.38 (-0.16) | 13.85 (0.0) | 1419 | 26.79 | -794 | 14.99 | -38 | 0.72 | 5296 | 182.5 | 182.0 | 184.5 | 179.5 |
| 2024-07-17 | 30.44 (+0.22) | 29.54 (-0.25) | 13.85 (-0.01) | 1035 | 27.09 | -1136 | 29.74 | -33 | 0.86 | 3820 | 183.5 | 185.5 | 186.5 | 183.0 |
| 2024-07-16 | 30.22 (+0.15) | 29.79 (-0.18) | 13.86 (-0.02) | 759 | 22.3 | -842 | 24.74 | -68 | 2.0 | 3404 | 186.5 | 187.5 | 187.5 | 184.0 |
| 2024-07-15 | 30.07 (-0.16) | 29.97 (+0.19) | 13.88 (-0.07) | -759 | 28.75 | 865 | 32.77 | -366 | 13.86 | 2640 | 187.0 | 187.0 | 187.5 | 185.0 |
| 2024-07-12 | 30.23 (-0.08) | 29.78 (+0.18) | 13.95 (+0.01) | -427 | 15.9 | 867 | 32.28 | 57 | 2.12 | 2686 | 187.0 | 186.0 | 189.0 | 184.0 |
| 2024-07-11 | 30.31 (-0.09) | 29.6 (+0.08) | 13.94 (-0.01) | -466 | 25.7 | 367 | 20.24 | -49 | 2.7 | 1813 | 186.0 | 186.0 | 186.5 | 184.0 |
| 2024-07-10 | 30.4 (0.0) | 29.52 (-0.03) | 13.95 (0.0) | -147 | 9.22 | -118 | 7.4 | 14 | 0.88 | 1594 | 186.0 | 185.0 | 187.0 | 184.0 |
| 2024-07-09 | 30.4 (-0.14) | 29.55 (+0.08) | 13.95 (0.0) | -1132 | 36.56 | 391 | 12.63 | -11 | 0.36 | 3096 | 185.0 | 186.5 | 188.0 | 183.0 |
| 2024-07-08 | 30.54 (-0.15) | 29.47 (+0.07) | 13.95 (+0.01) | -740 | 29.89 | 270 | 10.9 | 36 | 1.45 | 2476 | 185.0 | 187.0 | 187.0 | 182.5 |
| 2024-07-05 | 30.69 (-0.21) | 29.4 (+0.05) | 13.94 (0.0) | -979 | 42.9 | 276 | 12.09 | 20 | 0.88 | 2282 | 186.5 | 189.5 | 190.0 | 185.0 |
| 2024-07-04 | 30.9 (-0.54) | 29.35 (+1.04) | 13.94 (-0.03) | -2803 | 27.41 | 4834 | 47.28 | -121 | 1.18 | 10225 | 188.0 | 179.5 | 188.0 | 178.5 |
| 2024-07-03 | 31.44 (+0.64) | 28.31 (-0.88) | 13.97 (-0.05) | 3057 | 35.93 | -4111 | 48.32 | -237 | 2.79 | 8508 | 178.0 | 182.0 | 183.0 | 178.0 |
| 2024-07-02 | 30.8 (+1.56) | 29.19 (-1.94) | 14.02 (+0.02) | 7235 | 53.29 | -8992 | 66.23 | 109 | 0.8 | 13577 | 180.5 | 184.0 | 186.0 | 177.5 |
| 2024-07-01 | 29.24 (+0.02) | 31.13 (-0.31) | 14.0 (+0.02) | 75 | 2.34 | -1460 | 45.48 | 52 | 1.62 | 3210 | 185.5 | 190.0 | 190.0 | 185.0 |
| 2024-06-28 | 29.22 (+0.08) | 31.44 (-0.21) | 13.98 (+0.01) | 955 | 30.45 | -1001 | 31.92 | 24 | 0.77 | 3136 | 189.5 | 189.5 | 191.0 | 188.0 |
| 2024-06-27 | 29.14 (+0.09) | 31.65 (-0.06) | 13.97 (0.0) | -941 | 28.46 | -281 | 8.5 | 11 | 0.33 | 3306 | 188.0 | 191.5 | 191.5 | 187.5 |
| 2024-06-26 | 29.05 (-0.11) | 31.71 (+0.1) | 13.97 (-0.05) | 517 | 14.06 | 482 | 13.11 | -229 | 6.23 | 3676 | 193.0 | 190.5 | 195.0 | 190.5 |
| 2024-06-25 | 29.16 (-0.01) | 31.61 (+0.08) | 14.02 (+0.01) | 435 | 11.96 | 381 | 10.48 | 83 | 2.28 | 3636 | 189.5 | 188.5 | 190.0 | 186.0 |
| 2024-06-24 | 29.17 (+0.82) | 31.53 (-0.08) | 14.01 (-0.05) | 4515 | 29.18 | -382 | 2.47 | -261 | 1.69 | 15475 | 188.0 | 184.0 | 193.5 | 183.0 |
| 2024-06-21 | 28.35 (-0.3) | 31.61 (-0.02) | 14.06 (-0.15) | -1607 | 21.29 | -119 | 1.58 | -711 | 9.42 | 7548 | 207.0 | 212.5 | 212.5 | 204.0 |
| 2024-06-20 | 28.65 (-0.2) | 31.63 (-0.06) | 14.21 (-0.03) | -1277 | 24.18 | -272 | 5.15 | -119 | 2.25 | 5282 | 213.5 | 217.0 | 217.5 | 211.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 28.85 (+0.07) | 31.69 (-0.21) | 14.24 (+0.03) | 367 | 7.2 | -952 | 18.67 | 133 | 2.61 | 5100 | 213.5 | 218.0 | 224.5 | 213.5 |
| 2024-06-18 | 28.78 (-0.15) | 31.9 (+0.28) | 14.21 (-0.02) | -1392 | 34.66 | 1284 | 31.97 | -57 | 1.42 | 4016 | 219.5 | 216.5 | 220.0 | 213.5 |
| 2024-06-17 | 28.93 (-0.26) | 31.62 (+0.14) | 14.23 (+0.03) | -1279 | 52.2 | 652 | 26.61 | 132 | 5.39 | 2450 | 216.5 | 219.0 | 220.5 | 214.0 |
| 2024-06-14 | 29.19 (-0.1) | 31.48 (+0.07) | 14.2 (+0.11) | -446 | 16.65 | 315 | 11.76 | 477 | 17.81 | 2678 | 219.0 | 216.0 | 219.0 | 212.5 |
| 2024-06-13 | 29.29 (-0.35) | 31.41 (+0.02) | 14.09 (+0.07) | -1217 | 44.5 | 137 | 5.01 | 352 | 12.87 | 2735 | 216.5 | 221.5 | 222.0 | 216.5 |
| 2024-06-12 | 29.64 (-0.6) | 31.39 (+0.37) | 14.02 (0.0) | -967 | 27.02 | 1732 | 48.39 | -7 | 0.2 | 3579 | 219.5 | 219.0 | 221.0 | 215.5 |
| 2024-06-11 | 30.24 (-0.24) | 31.02 (+0.4) | 14.02 (+0.04) | -1199 | 26.0 | 1834 | 39.77 | 166 | 3.6 | 4612 | 217.5 | 212.0 | 219.5 | 209.0 |
| 2024-06-07 | 30.48 (-0.21) | 30.62 (+0.32) | 13.98 (-0.02) | -1024 | 27.98 | 1490 | 40.71 | -60 | 1.64 | 3660 | 216.0 | 217.0 | 218.0 | 211.5 |
| 2024-06-06 | 30.69 (-0.21) | 30.3 (+0.3) | 14.0 (0.0) | -1111 | 30.14 | 1403 | 38.06 | -19 | 0.52 | 3686 | 215.0 | 215.5 | 218.0 | 211.0 |
| 2024-06-05 | 30.9 (-0.29) | 30.0 (+0.38) | 14.0 (0.0) | -1299 | 23.65 | 1737 | 31.62 | -5 | 0.09 | 5493 | 215.0 | 212.0 | 215.5 | 207.5 |
| 2024-06-04 | 31.19 (+0.03) | 29.62 (+0.47) | 14.0 (+0.04) | 136 | 2.29 | 2195 | 36.9 | 171 | 2.87 | 5949 | 211.5 | 201.0 | 212.0 | 200.0 |
| 2024-06-03 | 31.16 (+0.09) | 29.15 (+0.07) | 13.96 (+0.03) | 273 | 9.79 | 287 | 10.29 | 144 | 5.16 | 2789 | 201.0 | 197.5 | 201.5 | 196.0 |
| 2024-05-31 | 31.07 (+0.64) | 29.08 (-0.79) | 13.93 (+0.05) | 2980 | 48.7 | -3638 | 59.45 | 247 | 4.04 | 6119 | 196.5 | 197.5 | 200.0 | 195.0 |
| 2024-05-30 | 30.43 (+0.02) | 29.87 (-0.28) | 13.88 (+0.04) | -3 | 0.09 | -1322 | 37.59 | 169 | 4.81 | 3517 | 198.0 | 199.5 | 199.5 | 196.0 |
| 2024-05-29 | 30.41 (+0.02) | 30.15 (-0.06) | 13.84 (+0.02) | 298 | 17.31 | -292 | 16.96 | 92 | 5.34 | 1722 | 200.0 | 200.5 | 203.0 | 198.0 |
| 2024-05-28 | 30.39 (+0.07) | 30.21 (-0.1) | 13.82 (+0.03) | 346 | 21.38 | -422 | 26.08 | 137 | 8.47 | 1618 | 200.5 | 200.0 | 202.0 | 198.0 |
| 2024-05-27 | 30.32 (+0.01) | 30.31 (-0.11) | 13.79 (+0.06) | 33 | 1.73 | -501 | 26.27 | 298 | 15.63 | 1907 | 198.0 | 197.5 | 200.0 | 197.0 |
| 2024-05-24 | 30.31 (0.0) | 30.42 (-0.04) | 13.73 (0.0) | 9 | 0.66 | -179 | 13.07 | 20 | 1.46 | 1370 | 197.0 | 197.0 | 199.0 | 195.0 |
| 2024-05-23 | 30.31 (-0.1) | 30.46 (-0.01) | 13.73 (-0.01) | -468 | 21.53 | -58 | 2.67 | -47 | 2.16 | 2174 | 197.5 | 202.0 | 202.0 | 197.0 |
| 2024-05-22 | 30.41 (-0.02) | 30.47 (+0.02) | 13.74 (0.0) | -123 | 9.43 | 44 | 3.37 | -20 | 1.53 | 1304 | 202.0 | 200.0 | 202.0 | 199.0 |
| 2024-05-21 | 30.43 (+0.06) | 30.45 (-0.05) | 13.74 (+0.03) | 292 | 17.2 | -186 | 10.95 | 139 | 8.19 | 1698 | 200.0 | 198.0 | 201.5 | 198.0 |
| 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 | 30.37 (-0.24) | 30.5 (+0.13) | 13.71 (0.0) | -1161 | 42.07 | 583 | 21.12 | 24 | 0.87 | 2760 | 198.5 | 203.0 | 203.5 | 196.5 |
| 2024-05-17 | 30.61 (+0.41) | 30.37 (+0.13) | 13.71 (+0.01) | -161 | 9.82 | 609 | 37.16 | 1 | 0.06 | 1639 | 202.0 | 200.0 | 203.0 | 199.5 |
| 2024-05-16 | 30.2 (+0.04) | 30.24 (+0.01) | 13.7 (+0.01) | 284 | 14.24 | 90 | 4.51 | 68 | 3.41 | 1994 | 200.0 | 196.5 | 201.0 | 196.5 |
| 2024-05-15 | 30.16 (-0.15) | 30.23 (0.0) | 13.69 (+0.03) | -726 | 37.77 | -66 | 3.43 | 164 | 8.53 | 1922 | 196.0 | 199.0 | 201.0 | 196.0 |
| 2024-05-14 | 30.31 (+0.06) | 30.23 (-0.01) | 13.66 (+0.01) | 341 | 15.04 | 4 | 0.18 | 14 | 0.62 | 2268 | 198.5 | 198.0 | 200.5 | 194.0 |
| 2024-05-13 | 30.25 (-0.01) | 30.24 (+0.06) | 13.65 (+0.05) | -76 | 2.48 | 263 | 8.59 | 259 | 8.46 | 3061 | 198.0 | 204.0 | 204.5 | 197.0 |
| 2024-05-10 | 30.26 (-0.2) | 30.18 (+0.16) | 13.6 (0.0) | -804 | 23.33 | 748 | 21.71 | 20 | 0.58 | 3446 | 203.5 | 204.0 | 205.5 | 201.0 |
| 2024-05-09 | 30.46 (-0.21) | 30.02 (+0.05) | 13.6 (0.0) | -588 | 18.94 | 209 | 6.73 | -20 | 0.64 | 3104 | 204.0 | 207.5 | 209.0 | 203.0 |
| 2024-05-08 | 30.67 (-0.06) | 29.97 (+0.07) | 13.6 (+0.01) | -273 | 8.22 | 350 | 10.54 | 55 | 1.66 | 3320 | 205.5 | 205.5 | 208.0 | 201.0 |
| 2024-05-07 | 30.73 (-0.09) | 29.9 (+0.11) | 13.59 (0.0) | -398 | 9.33 | 483 | 11.33 | -42 | 0.98 | 4264 | 206.0 | 209.0 | 209.5 | 204.0 |
| 2024-05-06 | 30.82 (+0.05) | 29.79 (+0.09) | 13.59 (-0.03) | 270 | 7.18 | 427 | 11.36 | -123 | 3.27 | 3760 | 209.0 | 209.0 | 212.0 | 206.0 |
| 2024-05-03 | 30.77 (-0.03) | 29.7 (+0.11) | 13.62 (-0.04) | -197 | 5.0 | 513 | 13.01 | -173 | 4.39 | 3943 | 207.0 | 208.5 | 212.0 | 205.5 |
| 2024-05-02 | 30.8 (-0.36) | 29.59 (+0.18) | 13.66 (+0.06) | -704 | 9.13 | 838 | 10.87 | 249 | 3.23 | 7707 | 207.5 | 200.0 | 210.0 | 196.5 |
| 2024-04-30 | 31.16 (+0.34) | 29.41 (+0.01) | 13.6 (+0.01) | 1280 | 30.7 | 46 | 1.1 | 51 | 1.22 | 4170 | 199.0 | 197.5 | 201.5 | 197.0 |
| 2024-04-29 | 30.82 (+0.15) | 29.4 (+0.01) | 13.59 (+0.01) | 951 | 27.07 | 56 | 1.59 | 62 | 1.76 | 3513 | 197.5 | 195.0 | 198.0 | 193.0 |
| 2024-04-26 | 30.67 (-0.02) | 29.39 (+0.16) | 13.58 (+0.01) | 290 | 2.35 | 721 | 5.84 | 39 | 0.32 | 12353 | 195.5 | 195.0 | 197.0 | 189.5 |
| 2024-04-25 | 30.69 (+1.33) | 29.23 (+0.04) | 13.57 (+0.01) | 6319 | 47.81 | 211 | 1.6 | 45 | 0.34 | 13217 | 194.5 | 181.0 | 194.5 | 180.5 |
| 2024-04-24 | 29.36 (-0.01) | 29.19 (-0.01) | 13.56 (+0.01) | 293 | 12.58 | -73 | 3.13 | 65 | 2.79 | 2330 | 177.0 | 176.5 | 179.0 | 175.0 |
| 2024-04-23 | 29.37 (-0.06) | 29.2 (-0.01) | 13.55 (0.0) | -324 | 19.58 | -42 | 2.54 | -4 | 0.24 | 1655 | 174.5 | 176.5 | 177.0 | 173.0 |
| 2024-04-22 | 29.43 (-0.13) | 29.21 (+0.38) | 13.55 (-0.01) | -593 | 19.89 | 1011 | 33.9 | -40 | 1.34 | 2982 | 175.0 | 177.0 | 179.0 | 173.0 |
| 2024-04-19 | 29.56 (-0.38) | 28.83 (+0.26) | 13.56 (+0.03) | -1813 | 31.29 | 1194 | 20.61 | 108 | 1.86 | 5794 | 177.0 | 180.5 | 181.0 | 172.5 |
| 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 | |||
| 2024-04-18 | 29.94 (0.0) | 28.57 (+0.08) | 13.53 (+0.05) | -50 | 1.5 | 362 | 10.84 | 259 | 7.76 | 3338 | 182.0 | 179.5 | 182.0 | 178.5 |
| 2024-04-17 | 29.94 (+0.1) | 28.49 (+0.02) | 13.48 (+0.03) | 348 | 8.38 | 98 | 2.36 | 144 | 3.47 | 4153 | 179.0 | 178.5 | 180.0 | 177.0 |
| 2024-04-16 | 29.84 (-0.3) | 28.47 (+0.3) | 13.45 (+0.03) | -922 | 15.56 | 1420 | 23.97 | 144 | 2.43 | 5924 | 176.5 | 175.5 | 179.0 | 174.5 |
| 2024-04-15 | 30.14 (-0.06) | 28.17 (+0.12) | 13.42 (+0.04) | -107 | 3.03 | 565 | 15.99 | 153 | 4.33 | 3533 | 176.5 | 173.0 | 177.5 | 173.0 |
| 2024-04-12 | 30.2 (-0.06) | 28.05 (+0.01) | 13.38 (+0.12) | -174 | 7.57 | 64 | 2.79 | 607 | 26.41 | 2298 | 175.5 | 174.5 | 176.5 | 174.0 |
| 2024-04-11 | 30.26 (+0.12) | 28.04 (+0.04) | 13.26 (0.0) | -104 | 4.19 | 162 | 6.53 | -19 | 0.77 | 2482 | 175.5 | 175.0 | 176.0 | 171.5 |
| 2024-04-10 | 30.14 (+0.06) | 28.0 (0.0) | 13.26 (+0.02) | 323 | 9.2 | -7 | 0.2 | 71 | 2.02 | 3509 | 175.0 | 173.5 | 176.0 | 171.0 |
| 2024-04-09 | 30.08 (+0.19) | 28.0 (-0.05) | 13.24 (-0.01) | 823 | 26.19 | -264 | 8.4 | -26 | 0.83 | 3143 | 172.5 | 171.5 | 174.0 | 171.5 |
| 2024-04-08 | 29.89 (-0.09) | 28.05 (+0.06) | 13.25 (-0.01) | -1072 | 25.23 | 287 | 6.75 | -54 | 1.27 | 4249 | 170.5 | 173.0 | 174.0 | 170.0 |
| 2024-04-03 | 29.98 (-0.17) | 27.99 (+0.06) | 13.26 (+0.02) | -395 | 8.32 | 334 | 7.03 | 99 | 2.09 | 4748 | 174.0 | 172.0 | 175.0 | 170.0 |
| 2024-04-02 | 30.15 (+0.01) | 27.93 (+0.36) | 13.24 (+0.02) | 330 | 5.72 | 1613 | 27.95 | 83 | 1.44 | 5771 | 174.0 | 169.0 | 174.0 | 169.0 |
| 2024-04-01 | 30.14 (+0.22) | 27.57 (-0.12) | 13.22 (-0.02) | 756 | 13.29 | -563 | 9.89 | -100 | 1.76 | 5690 | 169.5 | 166.5 | 172.0 | 165.0 |
| 2024-03-29 | 29.92 (-0.19) | 27.69 (+0.67) | 13.24 (-0.23) | -2430 | 20.08 | 3150 | 26.03 | -1043 | 8.62 | 12100 | 169.0 | 173.5 | 174.0 | 168.5 |
| 2024-03-28 | 30.11 (-0.68) | 27.02 (+0.28) | 13.47 (-0.08) | -3715 | 26.66 | 1306 | 9.37 | -361 | 2.59 | 13934 | 172.5 | 179.0 | 181.0 | 172.0 |
| 2024-03-27 | 30.79 (-0.14) | 26.74 (-0.14) | 13.55 (+0.09) | -687 | 8.07 | -624 | 7.33 | 386 | 4.53 | 8516 | 172.0 | 173.5 | 175.5 | 168.0 |
| 2024-03-26 | 30.93 (0.0) | 26.88 (-0.04) | 13.46 (+0.04) | -11 | 0.16 | -226 | 3.32 | 171 | 2.51 | 6815 | 170.5 | 173.5 | 176.0 | 167.5 |
| 2024-03-25 | 30.93 (+0.05) | 26.92 (-0.21) | 13.42 (+0.02) | 352 | 6.07 | -950 | 16.38 | 100 | 1.72 | 5799 | 172.0 | 176.5 | 180.0 | 172.0 |
| 2024-03-22 | 30.88 (-0.16) | 27.13 (-0.16) | 13.4 (-0.09) | -1078 | 11.64 | -774 | 8.36 | -406 | 4.38 | 9262 | 176.0 | 182.0 | 182.0 | 174.0 |
| 2024-03-21 | 31.04 (-0.49) | 27.29 (-0.1) | 13.49 (+0.01) | -2354 | 26.12 | -437 | 4.85 | 26 | 0.29 | 9013 | 183.0 | 193.0 | 193.5 | 182.0 |
| 2024-03-20 | 31.53 (-1.03) | 27.39 (+0.5) | 13.48 (-0.03) | -4837 | 26.97 | 2298 | 12.81 | -144 | 0.8 | 17935 | 188.5 | 197.0 | 202.0 | 186.5 |
| 2024-03-19 | 32.56 (-0.01) | 26.89 (+0.41) | 13.51 (+0.03) | -194 | 1.3 | 1931 | 12.93 | 154 | 1.03 | 14937 | 187.0 | 176.5 | 191.0 | 176.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 32.57 (-0.45) | 26.48 (+0.33) | 13.48 (+0.03) | -2028 | 29.67 | 1507 | 22.05 | 144 | 2.11 | 6836 | 176.5 | 172.5 | 178.0 | 170.5 |
| 2024-03-15 | 33.02 (-0.15) | 26.15 (+0.14) | 13.45 (-0.04) | -934 | 9.66 | 645 | 6.67 | -172 | 1.78 | 9669 | 172.5 | 178.0 | 178.5 | 170.5 |
| 2024-03-14 | 33.17 (-0.72) | 26.01 (+0.62) | 13.49 (+0.03) | -3604 | 32.24 | 2913 | 26.06 | 156 | 1.4 | 11178 | 180.0 | 185.0 | 189.0 | 176.0 |
| 2024-03-13 | 33.89 (-0.52) | 25.39 (+0.62) | 13.46 (+0.07) | -2271 | 22.55 | 2859 | 28.39 | 285 | 2.83 | 10072 | 184.0 | 179.0 | 186.0 | 176.5 |
| 2024-03-12 | 34.41 (-0.06) | 24.77 (+0.15) | 13.39 (+0.08) | -246 | 3.35 | 695 | 9.47 | 379 | 5.16 | 7340 | 177.5 | 167.5 | 178.5 | 167.0 |
| 2024-03-11 | 34.47 (+0.04) | 24.62 (+0.16) | 13.31 (-0.02) | 107 | 1.95 | 758 | 13.78 | -93 | 1.69 | 5499 | 167.5 | 170.0 | 172.0 | 166.0 |
| 2024-03-08 | 34.43 (+0.01) | 24.46 (+0.35) | 13.33 (+0.04) | -291 | 2.0 | 1618 | 11.14 | 203 | 1.4 | 14530 | 170.0 | 172.5 | 176.5 | 166.0 |
| 2024-03-07 | 34.42 (+0.09) | 24.11 (+0.33) | 13.29 (+0.09) | 33 | 0.31 | 1550 | 14.59 | 412 | 3.88 | 10626 | 166.0 | 151.5 | 166.0 | 150.0 |
| 2024-03-06 | 34.33 (+0.05) | 23.78 (+0.24) | 13.2 (-0.01) | 104 | 2.76 | 1113 | 29.54 | -22 | 0.58 | 3768 | 151.0 | 147.0 | 151.0 | 147.0 |
| 2024-03-05 | 34.28 (-0.32) | 23.54 (+0.23) | 13.21 (+0.01) | -1950 | 46.85 | 1100 | 26.43 | 50 | 1.2 | 4162 | 149.0 | 149.0 | 149.0 | 146.0 |
| 2024-03-04 | 34.6 (-0.08) | 23.31 (+0.4) | 13.2 (-0.02) | -596 | 14.13 | 1841 | 43.65 | -116 | 2.75 | 4218 | 148.5 | 146.0 | 149.5 | 145.0 |
| 2024-03-01 | 34.68 (-0.29) | 22.91 (+0.09) | 13.22 (0.0) | -1462 | 27.85 | 431 | 8.21 | 13 | 0.25 | 5249 | 144.0 | 146.5 | 147.0 | 142.5 |
| 2024-02-29 | 34.97 (+0.04) | 22.82 (-0.02) | 13.22 (+0.01) | 239 | 10.29 | -126 | 5.43 | 40 | 1.72 | 2322 | 147.5 | 146.5 | 148.5 | 146.0 |
| 2024-02-27 | 34.93 (+0.06) | 22.84 (-0.01) | 13.21 (0.0) | 374 | 18.3 | -27 | 1.32 | 4 | 0.2 | 2044 | 146.5 | 148.0 | 148.0 | 145.0 |
| 2024-02-26 | 34.87 (+0.13) | 22.85 (-0.03) | 13.21 (0.0) | 570 | 31.2 | -140 | 7.66 | -4 | 0.22 | 1827 | 147.0 | 145.5 | 148.5 | 145.0 |
| 2024-02-23 | 34.74 (-0.01) | 22.88 (0.0) | 13.21 (-0.01) | 127 | 11.18 | -22 | 1.94 | -40 | 3.52 | 1136 | 145.0 | 145.0 | 146.0 | 144.0 |
| 2024-02-22 | 34.75 (+0.08) | 22.88 (-0.02) | 13.22 (+0.01) | 345 | 18.47 | -96 | 5.14 | 13 | 0.7 | 1868 | 145.0 | 143.0 | 145.5 | 142.5 |
| 2024-02-21 | 34.67 (+0.13) | 22.9 (-0.02) | 13.21 (+0.01) | 681 | 40.71 | -75 | 4.48 | 55 | 3.29 | 1673 | 143.0 | 141.0 | 143.5 | 140.5 |
| 2024-02-20 | 34.54 (+0.07) | 22.92 (-0.05) | 13.2 (+0.01) | 260 | 17.08 | -227 | 14.91 | 79 | 5.19 | 1522 | 140.5 | 141.0 | 142.0 | 140.5 |
| 2024-02-19 | 34.47 (+0.05) | 22.97 (+0.04) | 13.19 (+0.01) | 225 | 11.14 | 178 | 8.82 | 31 | 1.54 | 2019 | 141.0 | 139.5 | 141.0 | 138.5 |
| 2024-02-16 | 34.42 (-0.07) | 22.93 (-0.01) | 13.18 (+0.01) | -246 | 15.66 | -74 | 4.71 | 13 | 0.83 | 1571 | 139.0 | 141.0 | 141.0 | 138.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 34.49 (+0.04) | 22.94 (+0.02) | 13.17 (-0.02) | 169 | 9.8 | 120 | 6.96 | -83 | 4.81 | 1724 | 140.0 | 139.5 | 141.0 | 139.0 |
| 2024-02-05 | 34.45 (-0.02) | 22.92 (+0.05) | 13.19 (+0.04) | -144 | 14.72 | 226 | 23.11 | 186 | 19.02 | 978 | 139.5 | 138.0 | 139.5 | 137.5 |
| 2024-02-02 | 34.47 (0.0) | 22.87 (+0.05) | 13.15 (-0.02) | 10 | 1.39 | 249 | 34.54 | -90 | 12.48 | 721 | 138.5 | 138.0 | 138.5 | 136.5 |
| 2024-02-01 | 34.47 (-0.13) | 22.82 (+0.05) | 13.17 (+0.01) | -482 | 34.38 | 227 | 16.19 | 47 | 3.35 | 1402 | 137.0 | 138.0 | 138.5 | 136.5 |
| 2024-01-31 | 34.6 (0.0) | 22.77 (-0.01) | 13.16 (0.0) | 9 | 0.96 | -49 | 5.23 | 0 | 0.0 | 937 | 138.5 | 139.0 | 139.0 | 138.0 |
| 2024-01-30 | 34.6 (0.0) | 22.78 (-0.01) | 13.16 (-0.01) | -6 | 0.62 | -70 | 7.29 | -28 | 2.92 | 960 | 138.5 | 140.0 | 140.5 | 138.5 |
| 2024-01-29 | 34.6 (+0.03) | 22.79 (+0.02) | 13.17 (+0.01) | 156 | 20.86 | 112 | 14.97 | 57 | 7.62 | 748 | 140.0 | 139.5 | 140.0 | 139.0 |
| 2024-01-26 | 34.57 (+0.09) | 22.77 (+0.05) | 13.16 (+0.01) | 404 | 31.32 | 204 | 15.81 | 12 | 0.93 | 1290 | 139.5 | 138.5 | 139.5 | 138.5 |
| 2024-01-25 | 34.48 (+0.05) | 22.72 (+0.01) | 13.15 (0.0) | 266 | 27.54 | 54 | 5.59 | 17 | 1.76 | 966 | 139.0 | 138.0 | 139.0 | 137.5 |
| 2024-01-24 | 34.43 (-0.01) | 22.71 (0.0) | 13.15 (-0.02) | -16 | 1.9 | 30 | 3.57 | -64 | 7.61 | 841 | 138.0 | 139.0 | 139.0 | 138.0 |
| 2024-01-23 | 34.44 (-0.01) | 22.71 (+0.02) | 13.17 (+0.01) | -77 | 8.38 | 68 | 7.4 | -11 | 1.2 | 919 | 139.0 | 139.0 | 139.0 | 137.5 |
| 2024-01-22 | 34.45 (+0.1) | 22.69 (+0.53) | 13.16 (0.0) | 444 | 34.26 | -52 | 4.01 | 4 | 0.31 | 1296 | 139.0 | 138.0 | 139.0 | 137.0 |
| 2024-01-19 | 34.35 (-0.09) | 22.16 (+0.07) | 13.16 (-0.01) | -382 | 23.89 | 325 | 20.33 | -28 | 1.75 | 1599 | 137.5 | 137.5 | 137.5 | 136.0 |
| 2024-01-18 | 34.44 (-0.07) | 22.09 (+0.07) | 13.17 (+0.01) | -375 | 20.33 | 310 | 16.8 | 37 | 2.01 | 1845 | 137.5 | 138.0 | 138.0 | 136.0 |
| 2024-01-17 | 34.51 (-0.14) | 22.02 (+0.27) | 13.16 (+0.06) | -680 | 22.01 | 1236 | 40.01 | 275 | 8.9 | 3089 | 138.0 | 137.0 | 139.0 | 137.0 |
| 2024-01-16 | 34.65 (-0.03) | 21.75 (+0.16) | 13.1 (+0.07) | -146 | 6.84 | 769 | 36.05 | 336 | 15.75 | 2133 | 138.5 | 138.0 | 138.5 | 136.5 |
| 2024-01-15 | 34.68 (-0.01) | 21.59 (+0.05) | 13.03 (+0.02) | -41 | 4.25 | 234 | 24.25 | 127 | 13.16 | 965 | 137.0 | 136.0 | 137.0 | 135.5 |
| 2024-01-12 | 34.69 (+0.05) | 21.54 (+0.03) | 13.01 (+0.04) | 308 | 19.3 | 150 | 9.4 | 135 | 8.46 | 1596 | 135.5 | 136.0 | 137.0 | 134.5 |
| 2024-01-11 | 34.64 (+0.02) | 21.51 (+0.04) | 12.97 (0.0) | 171 | 14.33 | 170 | 14.25 | 38 | 3.19 | 1193 | 136.0 | 137.0 | 137.0 | 135.0 |
| 2024-01-10 | 34.62 (+0.01) | 21.47 (+0.14) | 12.97 (0.0) | 20 | 0.75 | 641 | 24.14 | -26 | 0.98 | 2655 | 137.0 | 134.0 | 137.0 | 133.0 |
| 2024-01-09 | 34.61 (-0.31) | 21.33 (+0.37) | 12.97 (+0.05) | -1512 | 21.01 | 1720 | 23.9 | 224 | 3.11 | 7198 | 134.0 | 132.0 | 134.0 | 130.0 |
| 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 | 34.92 (-0.17) | 20.96 (+0.1) | 12.92 (+0.01) | -648 | 37.05 | 485 | 27.73 | 63 | 3.6 | 1749 | 139.0 | 139.5 | 139.5 | 137.5 |
| 2024-01-05 | 35.09 (-0.2) | 20.86 (+0.24) | 12.91 (0.0) | -943 | 37.41 | 1148 | 45.54 | 26 | 1.03 | 2521 | 139.0 | 139.5 | 139.5 | 137.0 |
| 2024-01-04 | 35.29 (-0.13) | 20.62 (+0.27) | 12.91 (+0.01) | -672 | 23.35 | 1200 | 41.7 | 32 | 1.11 | 2878 | 139.5 | 138.5 | 139.5 | 137.5 |
| 2024-01-03 | 35.42 (-0.41) | 20.35 (+0.42) | 12.9 (+0.04) | -2062 | 36.31 | 1978 | 34.83 | 166 | 2.92 | 5679 | 139.5 | 136.0 | 139.5 | 135.0 |
| 2024-01-02 | 35.83 (-0.18) | 19.93 (+0.55) | 12.86 (-0.01) | -994 | 26.06 | 2566 | 67.28 | -19 | 0.5 | 3814 | 139.0 | 133.0 | 139.0 | 132.0 |
| 2023-12-29 | 36.01 (-0.13) | 19.38 (+0.1) | 12.87 (0.0) | -378 | 28.99 | 467 | 35.81 | -8 | 0.61 | 1304 | 133.0 | 132.0 | 133.5 | 131.5 |
| 2023-12-28 | 36.14 (-0.04) | 19.28 (+0.07) | 12.87 (0.0) | -82 | 5.39 | 331 | 21.75 | 15 | 0.99 | 1522 | 132.0 | 131.0 | 133.0 | 131.0 |
| 2023-12-27 | 36.18 (+0.06) | 19.21 (-0.09) | 12.87 (-0.01) | 267 | 16.09 | -427 | 25.74 | -77 | 4.64 | 1659 | 131.0 | 131.0 | 132.0 | 130.5 |
| 2023-12-26 | 36.12 (-0.04) | 19.3 (-0.04) | 12.88 (-0.03) | -144 | 8.49 | -215 | 12.68 | -119 | 7.02 | 1696 | 132.0 | 131.5 | 132.0 | 130.0 |
| 2023-12-25 | 36.16 (+0.02) | 19.34 (-0.16) | 12.91 (0.0) | 63 | 2.77 | -710 | 31.18 | -10 | 0.44 | 2277 | 131.0 | 134.0 | 134.0 | 131.0 |
| 2023-12-22 | 36.14 (-0.29) | 19.5 (+0.42) | 12.91 (0.0) | -1422 | 35.29 | 1918 | 47.6 | 12 | 0.3 | 4029 | 133.5 | 132.5 | 134.0 | 131.0 |
| 2023-12-21 | 36.43 (-0.33) | 19.08 (+0.31) | 12.91 (+0.01) | -1837 | 48.22 | 1461 | 38.35 | 11 | 0.29 | 3810 | 132.5 | 132.0 | 133.0 | 131.5 |
| 2023-12-20 | 36.76 (-0.34) | 18.77 (+0.36) | 12.9 (-0.01) | -1627 | 45.65 | 1695 | 47.56 | -30 | 0.84 | 3564 | 133.5 | 131.5 | 133.5 | 131.0 |
| 2023-12-19 | 37.1 (-0.37) | 18.41 (+0.31) | 12.91 (-0.03) | -1684 | 31.37 | 1423 | 26.51 | -133 | 2.48 | 5368 | 132.0 | 132.0 | 132.5 | 130.0 |
| 2023-12-18 | 37.47 (-0.09) | 18.1 (+0.11) | 12.94 (0.0) | -411 | 5.11 | 530 | 6.58 | -3 | 0.04 | 8049 | 132.5 | 134.5 | 136.0 | 131.5 |
| 2023-12-15 | 37.56 (+0.27) | 17.99 (-0.14) | 12.94 (0.0) | 1161 | 27.08 | -649 | 15.14 | -6 | 0.14 | 4288 | 134.5 | 136.5 | 136.5 | 133.5 |
| 2023-12-14 | 37.29 (-0.06) | 18.13 (+0.02) | 12.94 (-0.03) | -255 | 8.58 | 59 | 1.99 | -133 | 4.48 | 2971 | 136.5 | 136.0 | 137.0 | 134.5 |
| 2023-12-13 | 37.35 (-0.03) | 18.11 (-0.02) | 12.97 (-0.01) | -146 | 4.03 | -108 | 2.98 | -32 | 0.88 | 3624 | 135.0 | 136.5 | 137.5 | 134.5 |
| 2023-12-12 | 37.38 (-0.03) | 18.13 (+0.04) | 12.98 (+0.01) | -85 | 1.87 | 223 | 4.9 | 32 | 0.7 | 4551 | 136.0 | 135.0 | 137.5 | 134.0 |
| 2023-12-11 | 37.41 (+0.1) | 18.09 (+0.03) | 12.97 (+0.01) | 389 | 23.56 | 158 | 9.57 | 37 | 2.24 | 1651 | 134.5 | 133.5 | 134.5 | 132.5 |
| 2023-12-08 | 37.31 (+0.05) | 18.06 (+0.03) | 12.96 (0.0) | 283 | 22.09 | 92 | 7.18 | -2 | 0.16 | 1281 | 133.5 | 132.5 | 133.5 | 132.0 |
| 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 | |||
| 2023-12-07 | 37.26 (-0.18) | 18.03 (+0.03) | 12.96 (0.0) | -813 | 48.48 | 152 | 9.06 | 39 | 2.33 | 1677 | 132.0 | 132.5 | 132.5 | 131.0 |
| 2023-12-06 | 37.44 (-0.09) | 18.0 (+0.2) | 12.96 (-0.01) | -474 | 27.04 | 963 | 54.93 | -47 | 2.68 | 1753 | 132.5 | 131.5 | 133.0 | 131.0 |
| 2023-12-05 | 37.53 (-0.19) | 17.8 (+0.16) | 12.97 (+0.01) | -715 | 28.63 | 723 | 28.95 | 32 | 1.28 | 2497 | 131.0 | 131.0 | 132.0 | 130.5 |
| 2023-12-04 | 37.72 (-0.3) | 17.64 (+0.16) | 12.96 (0.0) | -966 | 43.55 | 724 | 32.64 | 7 | 0.32 | 2218 | 132.0 | 132.5 | 132.5 | 130.5 |
| 2023-12-01 | 38.02 (+0.01) | 17.48 (+0.16) | 12.96 (0.0) | -546 | 33.5 | 759 | 46.56 | -27 | 1.66 | 1630 | 132.5 | 131.0 | 133.0 | 130.5 |
| 2023-11-30 | 38.01 (-0.14) | 17.32 (+0.02) | 12.96 (+0.01) | -705 | 29.81 | 92 | 3.89 | 55 | 2.33 | 2365 | 132.0 | 133.5 | 133.5 | 131.5 |
| 2023-11-29 | 38.15 (+0.07) | 17.3 (+0.01) | 12.95 (-0.01) | 366 | 20.74 | 47 | 2.66 | -37 | 2.1 | 1765 | 133.5 | 133.0 | 133.5 | 132.0 |
| 2023-11-28 | 38.08 (-0.01) | 17.29 (+0.1) | 12.96 (-0.01) | -81 | 4.2 | 475 | 24.62 | -38 | 1.97 | 1929 | 132.5 | 131.5 | 132.5 | 130.5 |
| 2023-11-27 | 38.09 (-0.15) | 17.19 (+0.03) | 12.97 (+0.02) | -766 | 34.99 | 117 | 5.34 | 67 | 3.06 | 2189 | 131.5 | 134.0 | 134.5 | 131.0 |
| 2023-11-24 | 38.24 (-0.04) | 17.16 (+0.02) | 12.95 (-0.02) | 27 | 1.06 | 95 | 3.72 | -59 | 2.31 | 2553 | 133.5 | 133.0 | 134.0 | 131.5 |
| 2023-11-23 | 38.28 (+0.3) | 17.14 (+0.05) | 12.97 (+0.02) | 1364 | 34.57 | 245 | 6.21 | 90 | 2.28 | 3946 | 132.0 | 129.5 | 132.5 | 129.0 |
| 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 | 31.46 (-0.79) | 33.9 (+0.11) | 13.25 (-0.04) | -1365 | 23.59 | 497 | 8.59 | -205 | 3.54 | 5787 | 193.5 | 200.0 | 200.0 | 189.5 |
| 2024-11-15 | 32.25 (-0.27) | 33.79 (+0.19) | 13.29 (0.0) | -1947 | 24.83 | 853 | 10.88 | 2 | 0.03 | 7841 | 199.0 | 198.5 | 201.0 | 194.0 |
| 2024-11-08 | 32.52 (-0.32) | 33.6 (+0.04) | 13.29 (-0.02) | -1935 | 24.05 | 265 | 3.29 | -78 | 0.97 | 8046 | 197.0 | 209.0 | 209.5 | 194.0 |
| 2024-11-01 | 32.84 (+0.28) | 33.56 (+0.12) | 13.31 (-0.05) | 1301 | 16.14 | 491 | 6.09 | -261 | 3.24 | 8063 | 208.0 | 215.0 | 217.0 | 204.5 |
| 2024-10-25 | 32.56 (+0.65) | 33.44 (+0.07) | 13.36 (+0.04) | 3686 | 31.4 | 330 | 2.81 | 195 | 1.66 | 11740 | 213.0 | 200.0 | 216.5 | 199.0 |
| 2024-10-18 | 31.91 (+0.33) | 33.37 (+0.05) | 13.32 (+0.03) | 1820 | 26.21 | 255 | 3.67 | 161 | 2.32 | 6944 | 198.5 | 197.0 | 199.5 | 193.0 |
| 2024-10-11 | 31.58 (+0.01) | 33.32 (+0.1) | 13.29 (-0.02) | 319 | 5.66 | 459 | 8.14 | -113 | 2.0 | 5641 | 195.0 | 197.5 | 198.0 | 191.5 |
| 2024-10-04 | 31.57 (+0.11) | 33.22 (+0.38) | 13.31 (+0.01) | 421 | 5.47 | 1758 | 22.83 | 71 | 0.92 | 7700 | 196.5 | 192.0 | 202.0 | 191.0 |
| 2024-09-27 | 31.46 (+0.85) | 32.84 (-0.66) | 13.3 (0.0) | 4198 | 41.17 | -3040 | 29.81 | -20 | 0.2 | 10197 | 192.0 | 188.0 | 193.0 | 187.5 |
| 2024-09-20 | 30.61 (+0.18) | 33.5 (-0.43) | 13.3 (+0.04) | 778 | 5.52 | -2033 | 14.43 | 153 | 1.09 | 14087 | 188.0 | 196.5 | 200.5 | 187.0 |
| 2024-09-13 | 30.43 (-0.39) | 33.93 (+0.56) | 13.26 (0.0) | -2468 | 22.25 | 2653 | 23.92 | 23 | 0.21 | 11091 | 196.5 | 192.0 | 200.5 | 192.0 |
| 2024-09-06 | 30.82 (-0.69) | 33.37 (+1.1) | 13.26 (-0.08) | -3214 | 17.49 | 5088 | 27.68 | -381 | 2.07 | 18381 | 195.0 | 197.5 | 202.5 | 188.0 |
| 2024-08-30 | 31.51 (+0.44) | 32.27 (+0.23) | 13.34 (+0.06) | 1980 | 15.84 | 1045 | 8.36 | 301 | 2.41 | 12503 | 197.5 | 183.0 | 199.5 | 181.0 |
| 2024-08-23 | 31.07 (+0.04) | 32.04 (+0.11) | 13.28 (-0.01) | 209 | 4.21 | 549 | 11.05 | -51 | 1.03 | 4970 | 183.0 | 186.0 | 188.5 | 180.5 |
| 2024-08-16 | 31.03 (+0.19) | 31.93 (+0.46) | 13.29 (+0.02) | 986 | 10.8 | 2135 | 23.38 | 87 | 0.95 | 9133 | 186.0 | 185.0 | 188.0 | 182.0 |
| 2024-08-09 | 30.84 (+0.1) | 31.47 (+0.92) | 13.27 (-0.08) | 27 | 0.14 | 4268 | 21.79 | -366 | 1.87 | 19587 | 184.0 | 175.0 | 185.0 | 166.0 |
| 2024-08-02 | 30.74 (-0.27) | 30.55 (+0.99) | 13.35 (-0.31) | -1464 | 8.0 | 4608 | 25.17 | -1457 | 7.96 | 18310 | 179.5 | 177.0 | 182.5 | 171.5 |
| 2024-07-26 | 31.01 (+0.03) | 29.56 (+0.31) | 13.66 (-0.17) | -829 | 5.48 | 431 | 2.85 | -766 | 5.06 | 15137 | 176.0 | 181.5 | 186.0 | 174.0 |
| 2024-07-19 | 30.98 (+0.75) | 29.25 (-0.53) | 13.83 (-0.12) | 3508 | 17.88 | -2484 | 12.66 | -588 | 3.0 | 19625 | 180.0 | 187.0 | 187.5 | 178.0 |
| 2024-07-12 | 30.23 (-0.46) | 29.78 (+0.38) | 13.95 (+0.01) | -2912 | 24.96 | 1777 | 15.23 | 47 | 0.4 | 11668 | 187.0 | 187.0 | 189.0 | 182.5 |
| 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 | |||
| 2024-07-05 | 30.69 (+1.47) | 29.4 (-2.04) | 13.94 (-0.04) | 6585 | 17.42 | -9453 | 25.01 | -177 | 0.47 | 37803 | 186.5 | 190.0 | 190.0 | 177.5 |
| 2024-06-28 | 29.22 (+0.87) | 31.44 (-0.17) | 13.98 (-0.08) | 5481 | 18.75 | -801 | 2.74 | -372 | 1.27 | 29231 | 189.5 | 184.0 | 195.0 | 183.0 |
| 2024-06-21 | 28.35 (-0.84) | 31.61 (+0.13) | 14.06 (-0.14) | -5188 | 21.26 | 593 | 2.43 | -622 | 2.55 | 24398 | 207.0 | 219.0 | 224.5 | 204.0 |
| 2024-06-14 | 29.19 (-1.29) | 31.48 (+0.86) | 14.2 (+0.22) | -3829 | 28.14 | 4018 | 29.53 | 988 | 7.26 | 13606 | 219.0 | 212.0 | 222.0 | 209.0 |
| 2024-06-07 | 30.48 (-0.59) | 30.62 (+1.54) | 13.98 (+0.05) | -3025 | 14.02 | 7112 | 32.96 | 231 | 1.07 | 21579 | 216.0 | 197.5 | 218.0 | 196.0 |
| 2024-05-31 | 31.07 (+0.76) | 29.08 (-1.34) | 13.93 (+0.2) | 3654 | 24.55 | -6175 | 41.48 | 943 | 6.33 | 14886 | 196.5 | 197.5 | 203.0 | 195.0 |
| 2024-05-24 | 30.31 (-0.3) | 30.42 (+0.05) | 13.73 (+0.02) | -1451 | 15.59 | 204 | 2.19 | 116 | 1.25 | 9308 | 197.0 | 203.0 | 203.5 | 195.0 |
| 2024-05-17 | 30.61 (+0.35) | 30.37 (+0.19) | 13.71 (+0.11) | -338 | 3.1 | 900 | 8.27 | 506 | 4.65 | 10886 | 202.0 | 204.0 | 204.5 | 194.0 |
| 2024-05-10 | 30.26 (-0.51) | 30.18 (+0.48) | 13.6 (-0.02) | -1793 | 10.02 | 2217 | 12.39 | -110 | 0.61 | 17895 | 203.5 | 209.0 | 212.0 | 201.0 |
| 2024-05-03 | 30.77 (+0.1) | 29.7 (+0.31) | 13.62 (+0.04) | 1330 | 6.88 | 1453 | 7.51 | 189 | 0.98 | 19335 | 207.0 | 195.0 | 212.0 | 193.0 |
| 2024-04-26 | 30.67 (+1.11) | 29.39 (+0.56) | 13.58 (+0.02) | 5985 | 18.39 | 1828 | 5.62 | 105 | 0.32 | 32538 | 195.5 | 177.0 | 197.0 | 173.0 |
| 2024-04-19 | 29.56 (-0.64) | 28.83 (+0.78) | 13.56 (+0.18) | -2544 | 11.19 | 3639 | 16.0 | 808 | 3.55 | 22744 | 177.0 | 173.0 | 182.0 | 172.5 |
| 2024-04-12 | 30.2 (+0.22) | 28.05 (+0.06) | 13.38 (+0.12) | -204 | 1.3 | 242 | 1.54 | 579 | 3.69 | 15684 | 175.5 | 173.0 | 176.5 | 170.0 |
| 2024-04-03 | 29.98 (+0.06) | 27.99 (+0.3) | 13.26 (+0.02) | 691 | 4.26 | 1384 | 8.54 | 82 | 0.51 | 16210 | 174.0 | 166.5 | 175.0 | 165.0 |
| 2024-03-29 | 29.92 (-0.96) | 27.69 (+0.56) | 13.24 (-0.16) | -6491 | 13.76 | 2656 | 5.63 | -747 | 1.58 | 47166 | 169.0 | 176.5 | 181.0 | 167.5 |
| 2024-03-22 | 30.88 (-2.14) | 27.13 (+0.98) | 13.4 (-0.05) | -10491 | 18.09 | 4525 | 7.8 | -226 | 0.39 | 57985 | 176.0 | 172.5 | 202.0 | 170.5 |
| 2024-03-15 | 33.02 (-1.41) | 26.15 (+1.69) | 13.45 (+0.12) | -6948 | 15.88 | 7870 | 17.98 | 555 | 1.27 | 43760 | 172.5 | 170.0 | 189.0 | 166.0 |
| 2024-03-08 | 34.43 (-0.25) | 24.46 (+1.55) | 13.33 (+0.11) | -2700 | 7.24 | 7222 | 19.36 | 527 | 1.41 | 37305 | 170.0 | 146.0 | 176.5 | 145.0 |
| 2024-03-01 | 34.68 (-0.06) | 22.91 (+0.03) | 13.22 (+0.01) | -279 | 2.44 | 138 | 1.21 | 53 | 0.46 | 11444 | 144.0 | 145.5 | 148.5 | 142.5 |
| 2024-02-23 | 34.74 (+0.32) | 22.88 (-0.05) | 13.21 (+0.03) | 1638 | 19.93 | -242 | 2.94 | 138 | 1.68 | 8220 | 145.0 | 139.5 | 146.0 | 138.5 |
| 2024-02-16 | 34.42 (-0.03) | 22.93 (+0.01) | 13.18 (-0.01) | -77 | 2.34 | 46 | 1.4 | -70 | 2.12 | 3295 | 139.0 | 139.5 | 141.0 | 138.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 34.45 (-0.02) | 22.92 (+0.05) | 13.19 (+0.04) | -144 | 14.72 | 226 | 23.11 | 186 | 19.02 | 978 | 139.5 | 138.0 | 139.5 | 137.5 |
| 2024-02-02 | 34.47 (-0.1) | 22.87 (+0.1) | 13.15 (-0.01) | -313 | 6.56 | 469 | 9.83 | -14 | 0.29 | 4769 | 138.5 | 139.5 | 140.5 | 136.5 |
| 2024-01-26 | 34.57 (+0.22) | 22.77 (+0.61) | 13.16 (0.0) | 1021 | 19.21 | 304 | 5.72 | -42 | 0.79 | 5315 | 139.5 | 138.0 | 139.5 | 137.0 |
| 2024-01-19 | 34.35 (-0.34) | 22.16 (+0.62) | 13.16 (+0.15) | -1624 | 16.86 | 2874 | 29.83 | 747 | 7.75 | 9634 | 137.5 | 136.0 | 139.0 | 135.5 |
| 2024-01-12 | 34.69 (-0.4) | 21.54 (+0.68) | 13.01 (+0.1) | -1661 | 11.54 | 3166 | 22.0 | 434 | 3.02 | 14393 | 135.5 | 139.5 | 139.5 | 130.0 |
| 2024-01-05 | 35.09 (-0.92) | 20.86 (+1.48) | 12.91 (+0.04) | -4671 | 31.36 | 6892 | 46.28 | 205 | 1.38 | 14893 | 139.0 | 133.0 | 139.5 | 132.0 |
| 2023-12-29 | 36.01 (-0.13) | 19.38 (-0.12) | 12.87 (-0.04) | -274 | 3.24 | -554 | 6.55 | -199 | 2.35 | 8459 | 133.0 | 134.0 | 134.0 | 130.0 |
| 2023-12-22 | 36.14 (-1.42) | 19.5 (+1.51) | 12.91 (-0.03) | -6981 | 28.12 | 7027 | 28.31 | -143 | 0.58 | 24822 | 133.5 | 134.5 | 136.0 | 130.0 |
| 2023-12-15 | 37.56 (+0.25) | 17.99 (-0.07) | 12.94 (-0.02) | 1064 | 6.23 | -317 | 1.86 | -102 | 0.6 | 17088 | 134.5 | 133.5 | 137.5 | 132.5 |
| 2023-12-08 | 37.31 (-0.71) | 18.06 (+0.58) | 12.96 (0.0) | -2685 | 28.48 | 2654 | 28.15 | 29 | 0.31 | 9428 | 133.5 | 132.5 | 133.5 | 130.5 |
| 2023-12-01 | 38.02 (-0.22) | 17.48 (+0.32) | 12.96 (+0.01) | -1732 | 17.53 | 1490 | 15.08 | 20 | 0.2 | 9880 | 132.5 | 134.0 | 134.5 | 130.5 |
| 2023-11-24 | 38.24 (+0.4) | 17.16 (+0.06) | 12.95 (+0.01) | 2301 | 18.61 | 282 | 2.28 | 39 | 0.32 | 12364 | 133.5 | 127.5 | 134.0 | 127.5 |
| 2023-11-17 | 37.84 (+0.02) | 17.1 (-0.01) | 12.94 (0.0) | 100 | 1.09 | -28 | 0.3 | -1 | 0.01 | 9214 | 127.5 | 127.5 | 130.0 | 126.5 |
| 2023-11-10 | 37.82 (+0.03) | 17.11 (-0.01) | 12.94 (-0.01) | 969 | 8.37 | -50 | 0.43 | -40 | 0.35 | 11578 | 126.0 | 127.0 | 129.5 | 125.5 |
| 2023-11-03 | 37.79 (-0.37) | 17.12 (+0.38) | 12.95 (+0.03) | -2431 | 25.48 | 1755 | 18.4 | 165 | 1.73 | 9540 | 126.0 | 126.0 | 127.0 | 123.0 |
| 2023-10-27 | 38.16 (-0.23) | 16.74 (+0.73) | 12.92 (+0.13) | -1144 | 8.73 | 2793 | 21.32 | 587 | 4.48 | 13098 | 126.0 | 124.5 | 128.0 | 124.0 |
| 2023-10-20 | 38.39 (-0.33) | 16.01 (+0.69) | 12.79 (+0.33) | -1210 | 9.47 | 3213 | 25.14 | 1523 | 11.92 | 12780 | 125.0 | 122.5 | 126.0 | 122.0 |
| 2023-10-13 | 38.72 (-0.13) | 15.32 (+0.22) | 12.46 (+0.06) | -349 | 5.71 | 1006 | 16.46 | 299 | 4.89 | 6111 | 123.0 | 124.5 | 124.5 | 121.5 |
| 2023-10-06 | 38.85 (-0.49) | 15.1 (+0.7) | 12.4 (+0.08) | -2591 | 28.51 | 3265 | 35.92 | 365 | 4.02 | 9089 | 124.0 | 123.5 | 126.0 | 122.5 |
| 2023-09-28 | 39.34 (-0.58) | 14.4 (+0.45) | 12.32 (-0.04) | -2946 | 34.16 | 2086 | 24.19 | -161 | 1.87 | 8624 | 123.0 | 126.5 | 127.5 | 122.5 |
| 2023-09-22 | 39.92 (-0.63) | 13.95 (+1.19) | 12.36 (-0.12) | -2808 | 18.85 | 5561 | 37.34 | -562 | 3.77 | 14894 | 127.0 | 128.0 | 130.5 | 124.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 40.55 (-0.21) | 12.76 (+1.64) | 12.48 (+0.02) | -953 | 3.73 | 7634 | 29.87 | 48 | 0.19 | 25554 | 129.0 | 125.0 | 131.0 | 122.5 |
| 2023-09-08 | 40.76 (+0.6) | 11.12 (+1.18) | 12.46 (+0.08) | 2941 | 15.26 | 5474 | 28.4 | 386 | 2.0 | 19278 | 126.0 | 119.5 | 128.0 | 119.0 |
| 2023-09-01 | 40.16 (+0.12) | 9.94 (+0.48) | 12.38 (+0.03) | 493 | 6.18 | 2244 | 28.13 | 160 | 2.01 | 7976 | 119.5 | 117.0 | 120.0 | 116.0 |
| 2023-08-25 | 40.04 (-0.09) | 9.46 (+0.37) | 12.35 (-0.06) | -676 | 5.35 | 1723 | 13.65 | -301 | 2.38 | 12625 | 117.0 | 116.5 | 117.5 | 112.0 |
| 2023-08-18 | 40.13 (+0.48) | 9.09 (+0.41) | 12.41 (-0.06) | 2558 | 17.96 | 1882 | 13.21 | -276 | 1.94 | 14242 | 117.0 | 119.5 | 119.5 | 115.0 |
| 2023-08-11 | 39.65 (+0.77) | 8.68 (+0.45) | 12.47 (-0.07) | 3935 | 22.31 | 2081 | 11.8 | -315 | 1.79 | 17640 | 119.5 | 119.0 | 121.0 | 117.0 |
| 2023-08-04 | 38.88 (+0.98) | 8.23 (+0.23) | 12.54 (-0.19) | 4267 | 13.86 | 1099 | 3.57 | -867 | 2.82 | 30791 | 118.0 | 116.5 | 121.5 | 115.0 |
| 2023-07-28 | 37.9 (+0.68) | 8.0 (-0.48) | 12.73 (-0.16) | 3171 | 26.41 | -2249 | 18.73 | -737 | 6.14 | 12007 | 110.5 | 111.0 | 112.0 | 109.0 |
| 2023-07-21 | 37.22 (+2.14) | 8.48 (-1.73) | 12.89 (-0.11) | 10251 | 53.42 | -8018 | 41.78 | -539 | 2.81 | 19190 | 110.5 | 109.0 | 112.0 | 109.0 |
| 2023-07-14 | 35.08 (+0.31) | 10.21 (-0.16) | 13.0 (-0.07) | 1010 | 11.74 | -760 | 8.83 | -334 | 3.88 | 8605 | 108.5 | 109.0 | 112.0 | 108.5 |
| 2023-07-07 | 34.77 (+0.12) | 10.37 (-0.94) | 13.07 (-0.07) | 793 | 6.75 | -218 | 1.86 | -307 | 2.61 | 11744 | 109.5 | 110.5 | 112.0 | 108.0 |
| 2023-06-30 | 34.65 (+0.57) | 11.31 (+0.17) | 13.14 (-1.06) | 1805 | 6.41 | 780 | 2.77 | -4964 | 17.62 | 28168 | 110.0 | 124.0 | 124.0 | 108.0 |
| 2023-06-21 | 34.08 (-0.52) | 11.14 (+0.2) | 14.2 (+0.42) | -2341 | 20.48 | 916 | 8.01 | 1992 | 17.43 | 11429 | 124.0 | 124.0 | 124.5 | 122.0 |
| 2023-06-16 | 34.6 (-1.01) | 10.94 (+0.42) | 13.78 (+0.38) | -4108 | 23.62 | 1971 | 11.33 | 1777 | 10.22 | 17395 | 124.0 | 124.0 | 126.0 | 122.0 |
| 2023-06-09 | 35.61 (-0.18) | 10.52 (+0.56) | 13.4 (+0.07) | -871 | 7.37 | 2615 | 22.13 | 329 | 2.78 | 11816 | 124.0 | 121.5 | 124.5 | 119.0 |
| 2023-06-02 | 35.79 (+0.16) | 9.96 (+0.42) | 13.33 (+0.12) | 806 | 6.02 | 1955 | 14.6 | 530 | 3.96 | 13389 | 121.0 | 119.5 | 121.0 | 116.5 |
| 2023-05-26 | 35.63 (+0.16) | 9.54 (+0.33) | 13.21 (+0.03) | 690 | 6.68 | 1521 | 14.73 | 145 | 1.4 | 10326 | 119.0 | 115.5 | 120.0 | 115.0 |
| 2023-05-19 | 35.47 (+0.13) | 9.21 (+0.02) | 13.18 (+0.13) | 622 | 11.0 | 99 | 1.75 | 586 | 10.36 | 5654 | 115.5 | 114.0 | 115.5 | 113.0 |
| 2023-05-12 | 35.34 (-0.2) | 9.19 (+0.11) | 13.05 (+0.01) | -438 | 7.01 | 515 | 8.24 | 75 | 1.2 | 6247 | 114.5 | 114.0 | 114.5 | 113.0 |
| 2023-05-05 | 35.54 (-0.18) | 9.08 (+0.19) | 13.04 (+0.07) | -457 | 7.77 | 895 | 15.21 | 306 | 5.2 | 5884 | 114.0 | 113.5 | 114.5 | 112.0 |
| 2023-04-28 | 35.72 (-0.88) | 8.89 (+1.11) | 12.97 (0.0) | -3876 | 21.66 | 5129 | 28.67 | 17 | 0.1 | 17892 | 113.0 | 111.0 | 114.0 | 110.5 |
| 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 | |||
| 2023-04-21 | 36.6 (-0.19) | 7.78 (+0.24) | 12.97 (-0.01) | -1624 | 9.81 | 1116 | 6.74 | -65 | 0.39 | 16554 | 111.0 | 113.0 | 115.5 | 110.5 |
| 2023-04-14 | 36.79 (+0.45) | 7.54 (-0.04) | 12.98 (+0.04) | 1371 | 6.98 | -193 | 0.98 | 193 | 0.98 | 19645 | 112.0 | 112.0 | 118.0 | 109.5 |
| 2023-04-07 | 36.34 (+0.21) | 7.58 (-0.02) | 12.94 (+0.03) | 1142 | 34.77 | -72 | 2.19 | 150 | 4.57 | 3284 | 112.0 | 110.5 | 113.0 | 109.5 |
| 2023-03-31 | 36.13 (+0.21) | 7.6 (+0.16) | 12.91 (+0.04) | 947 | 10.26 | -61 | 0.66 | 191 | 2.07 | 9228 | 110.5 | 108.5 | 111.0 | 108.0 |
| 2023-03-24 | 35.92 (+0.25) | 7.44 (0.0) | 12.87 (+0.03) | 1238 | 13.13 | 25 | 0.27 | 124 | 1.32 | 9426 | 108.5 | 105.5 | 109.0 | 105.0 |
| 2023-03-17 | 35.67 (-0.21) | 7.44 (+0.05) | 12.84 (+0.11) | -1454 | 13.3 | 229 | 2.1 | 527 | 4.82 | 10929 | 105.0 | 106.0 | 107.0 | 104.0 |
| 2023-03-10 | 35.88 (0.0) | 7.39 (+0.13) | 12.73 (+0.05) | 130 | 1.63 | 600 | 7.51 | 213 | 2.67 | 7988 | 106.0 | 108.0 | 109.0 | 105.0 |
| 2023-03-03 | 35.88 (+0.03) | 7.26 (+0.04) | 12.68 (+0.01) | -176 | 3.78 | 178 | 3.82 | 68 | 1.46 | 4660 | 107.0 | 105.5 | 108.0 | 104.0 |
| 2023-02-24 | 35.85 (+0.02) | 7.22 (+0.01) | 12.67 (+0.06) | -98 | 1.84 | 51 | 0.96 | 246 | 4.62 | 5319 | 105.5 | 105.0 | 107.0 | 104.0 |
| 2023-02-17 | 35.83 (+0.02) | 7.21 (-0.1) | 12.61 (+0.02) | 923 | 20.1 | -461 | 10.04 | 123 | 2.68 | 4593 | 104.5 | 102.0 | 105.0 | 102.0 |
| 2023-02-10 | 35.81 (-0.18) | 7.31 (+0.02) | 12.59 (0.0) | -1017 | 15.23 | 75 | 1.12 | -21 | 0.31 | 6677 | 102.0 | 103.0 | 105.5 | 102.0 |
| 2023-02-03 | 35.99 (+0.15) | 7.29 (+0.07) | 12.59 (+0.01) | 596 | 5.06 | 344 | 2.92 | 68 | 0.58 | 11789 | 103.0 | 101.0 | 104.5 | 101.0 |
| 2023-01-17 | 35.84 (+0.01) | 7.22 (-0.01) | 12.58 (0.0) | 125 | 4.66 | -58 | 2.16 | 10 | 0.37 | 2681 | 100.5 | 98.4 | 100.5 | 98.3 |
| 2023-01-13 | 35.83 (-0.8) | 7.23 (+0.06) | 12.58 (+0.05) | -4087 | 37.15 | 317 | 2.88 | 194 | 1.76 | 11000 | 98.3 | 100.5 | 101.0 | 98.0 |
| 2023-01-06 | 36.63 (-0.62) | 7.17 (+0.01) | 12.53 (+0.01) | -2836 | 38.0 | 21 | 0.28 | 85 | 1.14 | 7463 | 101.5 | 104.5 | 105.5 | 101.0 |
| 2022-12-30 | 37.25 (-0.34) | 7.16 (+1.21) | 12.52 (+0.02) | -1517 | 27.71 | 625 | 11.42 | 61 | 1.11 | 5474 | 105.0 | 105.5 | 107.0 | 103.0 |
| 2022-12-23 | 37.59 (+0.45) | 5.95 (-0.23) | 12.5 (0.0) | 3357 | 16.96 | -1095 | 5.53 | 25 | 0.13 | 19792 | 106.0 | 105.5 | 110.0 | 104.5 |
| 2022-12-16 | 37.14 (+0.21) | 6.18 (-0.01) | 12.5 (+0.01) | 2059 | 16.44 | -19 | 0.15 | 34 | 0.27 | 12525 | 107.0 | 105.5 | 107.0 | 102.5 |
| 2022-12-09 | 36.93 (+0.5) | 6.19 (+0.04) | 12.49 (+0.01) | 1835 | 24.32 | 177 | 2.35 | 30 | 0.4 | 7546 | 106.0 | 106.0 | 106.0 | 104.5 |
| 2022-12-02 | 36.43 (+0.61) | 6.15 (+0.04) | 12.48 (-0.07) | 3019 | 37.94 | 187 | 2.35 | -291 | 3.66 | 7957 | 106.0 | 102.0 | 106.0 | 101.5 |
| 2022-11-25 | 35.82 (+0.18) | 6.11 (0.0) | 12.55 (-0.01) | 639 | 8.3 | 11 | 0.14 | -73 | 0.95 | 7697 | 102.0 | 104.0 | 104.5 | 101.5 |
| 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 | |||
| 2022-11-18 | 35.64 (+0.72) | 6.11 (+0.04) | 12.56 (-0.08) | 3304 | 38.39 | 155 | 1.8 | -368 | 4.28 | 8606 | 104.0 | 101.5 | 105.0 | 101.5 |
| 2022-11-11 | 34.92 (+0.25) | 6.07 (-0.09) | 12.64 (+0.01) | 1478 | 14.18 | -410 | 3.93 | 47 | 0.45 | 10422 | 101.5 | 99.3 | 104.0 | 98.5 |
| 2022-11-04 | 34.67 (+0.69) | 6.16 (-0.02) | 12.63 (+0.02) | 2968 | 29.38 | -94 | 0.93 | 89 | 0.88 | 10101 | 99.1 | 96.2 | 99.9 | 96.2 |
| 2022-10-28 | 33.98 (-0.2) | 6.18 (-0.03) | 12.61 (+0.11) | -1162 | 12.21 | -118 | 1.24 | 507 | 5.33 | 9513 | 95.6 | 96.7 | 97.5 | 92.4 |
| 2022-10-21 | 34.18 (-0.24) | 6.21 (+0.08) | 12.5 (+0.37) | -910 | 9.53 | 349 | 3.66 | 1757 | 18.41 | 9544 | 95.8 | 96.0 | 99.8 | 95.1 |
| 2022-10-14 | 34.42 (-0.2) | 6.13 (+0.01) | 12.13 (+0.12) | -1246 | 23.41 | 47 | 0.88 | 534 | 10.03 | 5323 | 96.0 | 97.2 | 98.3 | 94.4 |
| 2022-10-07 | 34.62 (-0.08) | 6.12 (+1.39) | 12.01 (+0.26) | -504 | 5.23 | -126 | 1.31 | 1216 | 12.63 | 9628 | 99.0 | 99.6 | 100.5 | 95.2 |
| 2022-09-30 | 34.7 (+0.51) | 4.73 (+0.14) | 11.75 (+0.18) | 2227 | 15.66 | 679 | 4.77 | 837 | 5.89 | 14221 | 100.5 | 97.9 | 101.5 | 96.1 |
| 2022-09-23 | 34.19 (+1.13) | 4.59 (-1.53) | 11.57 (+0.08) | 6102 | 43.85 | -7124 | 51.2 | 393 | 2.82 | 13915 | 98.4 | 101.5 | 101.5 | 98.0 |
| 2022-09-16 | 33.06 (+0.55) | 6.12 (-0.4) | 11.49 (+0.03) | 2050 | 23.82 | -1882 | 21.86 | 105 | 1.22 | 8608 | 101.0 | 100.0 | 101.0 | 97.7 |
| 2022-09-08 | 32.51 (-0.26) | 6.52 (-0.06) | 11.46 (+0.02) | -1337 | 16.73 | -286 | 3.58 | 92 | 1.15 | 7994 | 98.8 | 100.0 | 100.0 | 94.6 |
| 2022-09-02 | 32.77 (-0.13) | 6.58 (+0.03) | 11.44 (+0.09) | -595 | 13.15 | 180 | 3.98 | 411 | 9.08 | 4526 | 100.0 | 98.6 | 100.5 | 97.3 |
| 2022-08-26 | 32.9 (-0.17) | 6.55 (+0.06) | 11.35 (+0.11) | -558 | 13.79 | 272 | 6.72 | 546 | 13.5 | 4045 | 99.6 | 100.0 | 101.0 | 98.7 |
| 2022-08-19 | 33.07 (+0.34) | 6.49 (+0.03) | 11.24 (+0.02) | 710 | 11.81 | 122 | 2.03 | 77 | 1.28 | 6014 | 100.5 | 100.5 | 101.5 | 99.3 |
| 2022-08-12 | 32.73 (+0.1) | 6.46 (+0.13) | 11.22 (+0.05) | 715 | 6.61 | 613 | 5.67 | 227 | 2.1 | 10811 | 100.5 | 94.6 | 101.5 | 94.1 |
| 2022-08-05 | 32.63 (-0.24) | 6.33 (+0.32) | 11.17 (-0.01) | -523 | 7.55 | 1486 | 21.45 | -54 | 0.78 | 6929 | 94.6 | 94.0 | 95.0 | 92.1 |
| 2022-07-29 | 32.87 (+0.25) | 6.01 (+0.1) | 11.18 (-0.05) | 1059 | 13.81 | 473 | 6.17 | -226 | 2.95 | 7671 | 93.3 | 87.2 | 93.3 | 87.2 |
| 2022-07-22 | 32.62 (+1.12) | 5.91 (-1.63) | 11.23 (+0.03) | 6670 | 46.35 | -7593 | 52.77 | 133 | 0.92 | 14389 | 87.2 | 84.8 | 87.5 | 83.5 |
| 2022-07-15 | 31.5 (+0.11) | 7.54 (-0.07) | 11.2 (+0.04) | -362 | 7.34 | -308 | 6.25 | 196 | 3.98 | 4930 | 84.5 | 84.3 | 84.9 | 82.7 |
| 2022-07-08 | 31.39 (-0.08) | 7.61 (-0.06) | 11.16 (+0.1) | -1132 | 18.6 | -292 | 4.8 | 482 | 7.92 | 6087 | 83.9 | 82.7 | 84.4 | 81.1 |
| 2022-07-01 | 31.47 (+0.06) | 7.67 (+1.16) | 11.06 (+0.26) | -355 | 3.02 | -61 | 0.52 | 1189 | 10.13 | 11739 | 82.9 | 87.6 | 88.5 | 82.9 |
| 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 | |||
| 2022-06-24 | 31.41 (-0.36) | 6.51 (-0.23) | 10.8 (+0.09) | -1384 | 6.67 | -1085 | 5.23 | 412 | 1.99 | 20754 | 86.7 | 105.0 | 105.0 | 86.6 |
| 2022-06-17 | 31.77 (+0.15) | 6.74 (-0.03) | 10.71 (+0.25) | 1239 | 16.81 | -116 | 1.57 | 1182 | 16.04 | 7370 | 105.0 | 104.5 | 106.0 | 103.0 |
| 2022-06-10 | 31.62 (+0.28) | 6.77 (+0.01) | 10.46 (+0.05) | 1089 | 28.46 | 20 | 0.52 | 225 | 5.88 | 3826 | 106.0 | 105.5 | 106.5 | 104.5 |
| 2022-06-02 | 31.34 (+0.35) | 6.76 (0.0) | 10.41 (+0.02) | 1547 | 40.93 | -4 | 0.11 | 80 | 2.12 | 3780 | 105.5 | 104.0 | 106.5 | 103.5 |
| 2022-05-27 | 30.99 (+0.31) | 6.76 (+0.03) | 10.39 (+0.05) | 1367 | 29.04 | 175 | 3.72 | 231 | 4.91 | 4707 | 103.5 | 104.0 | 105.0 | 103.0 |
| 2022-05-20 | 30.68 (+0.06) | 6.73 (+0.01) | 10.34 (+0.15) | 527 | 8.92 | 7 | 0.12 | 721 | 12.21 | 5905 | 103.5 | 102.5 | 103.5 | 100.5 |
| 2022-05-13 | 30.62 (-0.16) | 6.72 (0.0) | 10.19 (+0.05) | -977 | 13.04 | 24 | 0.32 | 233 | 3.11 | 7490 | 101.5 | 102.5 | 103.0 | 100.0 |
| 2022-05-06 | 30.78 (+0.17) | 6.72 (+0.01) | 10.14 (+0.05) | 791 | 21.5 | 35 | 0.95 | 230 | 6.25 | 3679 | 104.0 | 103.0 | 104.5 | 101.5 |
| 2022-04-29 | 30.61 (-0.2) | 6.71 (+0.17) | 10.09 (+0.11) | -1166 | 9.34 | 805 | 6.45 | 511 | 4.09 | 12486 | 102.5 | 106.0 | 106.5 | 102.0 |
| 2022-04-22 | 30.81 (+0.74) | 6.54 (+0.21) | 9.98 (+0.04) | 3353 | 33.48 | 985 | 9.83 | 183 | 1.83 | 10016 | 107.5 | 104.5 | 108.0 | 103.5 |
| 2022-04-15 | 30.07 (+0.06) | 6.33 (+0.03) | 9.94 (+0.09) | 703 | 9.97 | 119 | 1.69 | 434 | 6.16 | 7049 | 104.5 | 103.0 | 104.5 | 101.0 |
| 2022-04-08 | 30.01 (-0.24) | 6.3 (+0.03) | 9.85 (+0.08) | -1245 | 25.56 | 162 | 3.33 | 333 | 6.84 | 4870 | 102.5 | 103.0 | 104.0 | 101.5 |
| 2022-04-01 | 30.25 (+0.29) | 6.27 (+1.36) | 9.77 (0.0) | 1268 | 15.17 | 106 | 1.27 | 39 | 0.47 | 8360 | 103.0 | 103.0 | 105.5 | 102.0 |
| 2022-03-25 | 29.96 (+0.11) | 4.91 (+0.05) | 9.77 (+0.01) | 653 | 13.3 | 260 | 5.3 | 46 | 0.94 | 4910 | 103.0 | 102.0 | 103.5 | 101.5 |
| 2022-03-18 | 29.85 (-0.39) | 4.86 (+0.03) | 9.76 (-0.05) | -2062 | 18.27 | 122 | 1.08 | -236 | 2.09 | 11284 | 102.0 | 101.5 | 102.5 | 99.8 |
| 2022-03-11 | 30.24 (-0.15) | 4.83 (+0.04) | 9.81 (+0.03) | -804 | 8.03 | 212 | 2.12 | 154 | 1.54 | 10016 | 101.5 | 101.5 | 102.5 | 99.7 |
| 2022-03-04 | 30.39 (+0.18) | 4.79 (0.0) | 9.78 (-0.02) | 996 | 13.58 | -25 | 0.34 | -128 | 1.74 | 7336 | 103.0 | 101.0 | 103.5 | 100.0 |
| 2022-02-25 | 30.21 (-0.76) | 4.79 (+0.02) | 9.8 (+0.07) | -3480 | 34.25 | 102 | 1.0 | 309 | 3.04 | 10162 | 100.5 | 100.5 | 102.0 | 99.5 |
| 2022-02-18 | 30.97 (-0.6) | 4.77 (0.0) | 9.73 (-0.01) | -2161 | 26.0 | 15 | 0.18 | -30 | 0.36 | 8310 | 101.5 | 101.0 | 102.5 | 100.0 |
| 2022-02-11 | 31.57 (-0.2) | 4.77 (+0.01) | 9.74 (-0.02) | -919 | 9.89 | 49 | 0.53 | -74 | 0.8 | 9292 | 103.0 | 102.0 | 104.0 | 101.0 |
| 2022-01-26 | 31.77 (-0.24) | 4.76 (+0.12) | 9.76 (+0.12) | -1201 | 19.28 | 521 | 8.36 | 559 | 8.97 | 6230 | 101.5 | 100.0 | 101.5 | 99.3 |
| 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 | |||
| 2022-01-21 | 32.01 (+0.08) | 4.64 (+0.11) | 9.64 (+0.07) | 428 | 2.44 | 550 | 3.14 | 308 | 1.76 | 17535 | 101.0 | 100.5 | 106.5 | 100.5 |
| 2022-01-14 | 31.93 (0.0) | 4.53 (+0.11) | 9.57 (+0.05) | 68 | 0.91 | 495 | 6.6 | 264 | 3.52 | 7501 | 101.0 | 101.5 | 102.0 | 100.0 |
| 2022-01-07 | 31.93 (+0.23) | 4.42 (+0.08) | 9.52 (+0.01) | 1231 | 14.5 | 390 | 4.59 | 39 | 0.46 | 8490 | 101.5 | 101.0 | 102.5 | 100.0 |
| 2021-12-30 | 31.7 (+0.32) | 4.34 (+0.04) | 9.51 (0.0) | 1734 | 24.85 | 149 | 2.14 | 4 | 0.06 | 6977 | 101.0 | 101.0 | 101.0 | 99.9 |
| 2021-12-24 | 31.38 (+0.19) | 4.3 (-0.19) | 9.51 (0.0) | 1271 | 11.08 | -880 | 7.67 | -43 | 0.37 | 11468 | 100.5 | 98.9 | 101.0 | 97.7 |
| 2021-12-17 | 31.19 (-0.4) | 4.49 (+0.27) | 9.51 (0.0) | -2233 | 18.02 | 1271 | 10.26 | 28 | 0.23 | 12391 | 99.1 | 97.7 | 99.3 | 94.7 |
| 2021-12-10 | 31.59 (-0.36) | 4.22 (0.0) | 9.51 (-0.07) | -1951 | 29.59 | -7 | 0.11 | -322 | 4.88 | 6593 | 97.3 | 97.6 | 98.6 | 96.8 |
| 2021-12-03 | 31.95 (-0.14) | 4.22 (0.0) | 9.58 (-0.01) | -731 | 13.05 | 0 | 0.0 | -33 | 0.59 | 5603 | 97.7 | 96.0 | 97.8 | 95.1 |
| 2021-11-26 | 32.09 (-0.3) | 4.22 (-0.12) | 9.59 (-0.03) | -1175 | 14.18 | -556 | 6.71 | -135 | 1.63 | 8288 | 97.0 | 100.0 | 100.5 | 96.9 |
| 2021-11-19 | 32.39 (-0.08) | 4.34 (+0.02) | 9.62 (-0.09) | -633 | 4.21 | 98 | 0.65 | -455 | 3.02 | 15046 | 99.7 | 97.3 | 102.5 | 97.2 |
| 2021-11-12 | 32.47 (-0.42) | 4.32 (+0.03) | 9.71 (-0.11) | -1448 | 14.52 | 157 | 1.57 | -492 | 4.93 | 9975 | 97.8 | 96.7 | 98.5 | 96.2 |
| 2021-11-05 | 32.89 (-0.55) | 4.29 (+0.02) | 9.82 (+0.02) | -2203 | 16.78 | 53 | 0.4 | 95 | 0.72 | 13132 | 101.0 | 97.3 | 103.0 | 95.7 |
| 2021-10-29 | 33.44 (-0.16) | 4.27 (-0.02) | 9.8 (+0.14) | -1038 | 10.37 | -80 | 0.8 | 662 | 6.61 | 10011 | 91.0 | 93.1 | 99.0 | 89.9 |
| 2021-10-22 | 33.6 (+0.31) | 4.29 (-0.22) | 9.66 (+0.49) | 1613 | 17.6 | -1004 | 10.96 | 2256 | 24.62 | 9163 | 93.7 | 89.9 | 94.0 | 89.9 |
| 2021-10-15 | 33.29 (-0.82) | 4.51 (-0.05) | 9.17 (+0.23) | -3518 | 30.42 | -251 | 2.17 | 1090 | 9.43 | 11564 | 89.7 | 93.6 | 93.7 | 88.3 |
| 2021-10-08 | 34.11 (-0.07) | 4.56 (0.0) | 8.94 (+0.3) | -429 | 7.3 | 20 | 0.34 | 1394 | 23.72 | 5878 | 94.0 | 92.7 | 95.0 | 90.9 |
| 2021-10-01 | 34.18 (-0.23) | 4.56 (+0.64) | 8.64 (+0.21) | -662 | 7.48 | -1148 | 12.97 | 953 | 10.77 | 8851 | 92.0 | 93.0 | 94.7 | 92.0 |
| 2021-09-24 | 34.41 (-0.02) | 3.92 (-0.98) | 8.43 (+0.06) | -263 | 2.96 | -4560 | 51.4 | 289 | 3.26 | 8872 | 92.7 | 94.5 | 95.0 | 92.6 |
| 2021-09-17 | 34.43 (-0.28) | 4.9 (-0.03) | 8.37 (+0.03) | -1359 | 22.15 | -140 | 2.28 | 114 | 1.86 | 6136 | 95.5 | 94.6 | 96.0 | 93.8 |
| 2021-09-10 | 34.71 (-0.34) | 4.93 (0.0) | 8.34 (+0.04) | -1397 | 21.3 | 4 | 0.06 | 221 | 3.37 | 6559 | 94.5 | 98.4 | 98.4 | 93.5 |
| 2021-09-03 | 35.05 (+0.02) | 4.93 (-0.02) | 8.3 (+0.02) | -68 | 1.21 | -79 | 1.4 | 110 | 1.95 | 5641 | 98.0 | 98.0 | 99.6 | 97.7 |
| 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 | |||
| 2021-08-27 | 35.03 (+0.3) | 4.95 (-0.04) | 8.28 (-0.07) | 1174 | 11.76 | -170 | 1.7 | -364 | 3.65 | 9985 | 97.6 | 94.3 | 99.5 | 94.2 |
| 2021-08-20 | 34.73 (+0.19) | 4.99 (-0.22) | 8.35 (+0.19) | 617 | 4.13 | -1028 | 6.88 | 899 | 6.01 | 14952 | 93.8 | 95.3 | 97.9 | 93.8 |
| 2021-08-13 | 34.54 (-1.19) | 5.21 (-0.32) | 8.16 (+0.18) | -5644 | 37.11 | -1481 | 9.74 | 840 | 5.52 | 15208 | 95.3 | 101.0 | 101.5 | 95.3 |
| 2021-08-06 | 35.73 (-0.9) | 5.53 (-0.35) | 7.98 (+0.04) | -4755 | 19.26 | -1646 | 6.67 | 162 | 0.66 | 24686 | 101.0 | 105.5 | 105.5 | 100.5 |
| 2021-07-30 | 36.63 (-0.75) | 5.88 (-0.27) | 7.94 (-0.07) | -4439 | 28.28 | -1257 | 8.01 | -290 | 1.85 | 15698 | 105.5 | 111.0 | 112.0 | 105.5 |
| 2021-07-23 | 37.38 (-1.4) | 6.15 (-0.01) | 8.01 (-0.39) | -6332 | 16.2 | -30 | 0.08 | -1822 | 4.66 | 39088 | 110.5 | 127.0 | 127.0 | 110.0 |
| 2021-07-16 | 38.78 (-0.39) | 6.16 (+0.01) | 8.4 (+0.04) | -1331 | 6.54 | 31 | 0.15 | 161 | 0.79 | 20344 | 127.0 | 128.0 | 128.0 | 124.5 |
| 2021-07-09 | 39.17 (-0.3) | 6.15 (+0.17) | 8.36 (-0.04) | -1243 | 4.36 | 776 | 2.72 | -164 | 0.58 | 28505 | 127.0 | 126.0 | 130.5 | 125.5 |
| 2021-07-02 | 39.47 (-0.42) | 5.98 (+0.56) | 8.4 (-0.04) | -1684 | 11.3 | -103 | 0.69 | -178 | 1.19 | 14903 | 125.5 | 120.5 | 126.0 | 120.0 |
| 2021-06-25 | 39.89 (-0.36) | 5.42 (+0.16) | 8.44 (+0.16) | -1928 | 16.33 | 756 | 6.4 | 714 | 6.05 | 11809 | 120.0 | 117.5 | 121.0 | 116.0 |
| 2021-06-18 | 40.25 (-0.06) | 5.26 (+0.06) | 8.28 (-0.01) | -640 | 6.78 | 303 | 3.21 | -28 | 0.3 | 9437 | 117.5 | 118.0 | 120.0 | 117.5 |
| 2021-06-11 | 40.31 (-0.3) | 5.2 (-0.11) | 8.29 (+0.08) | -1252 | 16.09 | -517 | 6.64 | 387 | 4.97 | 7782 | 117.5 | 119.0 | 119.5 | 115.5 |
| 2021-06-04 | 40.61 (+0.06) | 5.31 (-0.05) | 8.21 (+0.01) | 524 | 6.98 | -239 | 3.18 | 50 | 0.67 | 7509 | 118.5 | 119.0 | 120.5 | 117.0 |
| 2021-05-28 | 40.55 (+0.09) | 5.36 (0.0) | 8.2 (+0.07) | 615 | 7.22 | 0 | 0.0 | 318 | 3.74 | 8513 | 118.0 | 115.0 | 119.0 | 114.0 |
| 2021-05-21 | 40.46 (-0.54) | 5.36 (0.0) | 8.13 (+0.13) | -2437 | 17.86 | 1 | 0.01 | 584 | 4.28 | 13646 | 116.5 | 111.0 | 118.0 | 108.5 |
| 2021-05-14 | 41.0 (-1.5) | 5.36 (-0.01) | 8.0 (+0.21) | -7008 | 24.99 | -46 | 0.16 | 998 | 3.56 | 28044 | 116.0 | 130.0 | 130.0 | 111.5 |
| 2021-05-07 | 42.5 (+0.01) | 5.37 (-0.07) | 7.79 (+0.17) | 262 | 0.92 | -348 | 1.23 | 763 | 2.69 | 28366 | 130.0 | 130.0 | 132.5 | 124.0 |
| 2021-04-29 | 42.49 (+0.3) | 5.44 (-0.04) | 7.62 (+0.01) | 1208 | 4.94 | -156 | 0.64 | 83 | 0.34 | 24454 | 128.5 | 126.0 | 131.0 | 124.5 |
| 2021-04-23 | 42.19 (-0.04) | 5.48 (0.0) | 7.61 (+0.05) | -506 | 3.42 | -31 | 0.21 | 200 | 1.35 | 14795 | 125.5 | 123.5 | 127.5 | 122.0 |
| 2021-04-16 | 42.23 (-1.66) | 5.48 (-0.02) | 7.56 (+0.07) | -7730 | 31.82 | -58 | 0.24 | 336 | 1.38 | 24292 | 123.0 | 128.5 | 129.0 | 120.5 |
| 2021-04-09 | 43.89 (-0.05) | 5.5 (0.0) | 7.49 (+0.01) | -218 | 1.28 | -16 | 0.09 | 50 | 0.29 | 17027 | 129.0 | 127.5 | 130.5 | 126.0 |
| 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 | |||
| 2021-04-01 | 43.94 (+0.04) | 5.5 (-0.56) | 7.48 (+0.22) | 256 | 1.88 | 170 | 1.25 | 1004 | 7.36 | 13648 | 126.5 | 125.0 | 128.0 | 124.0 |
| 2021-03-26 | 43.9 (-0.76) | 6.06 (+0.14) | 7.26 (0.0) | -3371 | 16.72 | 656 | 3.25 | 16 | 0.08 | 20159 | 124.5 | 128.0 | 129.5 | 122.0 |
| 2021-03-19 | 44.66 (+0.8) | 5.92 (+0.12) | 7.26 (+0.3) | 3643 | 10.53 | 554 | 1.6 | 1374 | 3.97 | 34594 | 126.5 | 120.5 | 126.5 | 120.0 |
| 2021-03-12 | 43.86 (-0.34) | 5.8 (0.0) | 6.96 (-0.04) | -1610 | 9.2 | 7 | 0.04 | -154 | 0.88 | 17494 | 120.0 | 120.0 | 121.0 | 118.5 |
| 2021-03-05 | 44.2 (+0.15) | 5.8 (-0.02) | 7.0 (+0.04) | 628 | 4.15 | -73 | 0.48 | 159 | 1.05 | 15127 | 119.5 | 120.5 | 121.0 | 117.0 |
| 2021-02-26 | 44.05 (-0.36) | 5.82 (-0.01) | 6.96 (+0.02) | -1387 | 8.06 | -65 | 0.38 | 110 | 0.64 | 17219 | 119.5 | 120.5 | 121.0 | 117.0 |
| 2021-02-19 | 44.41 (-0.18) | 5.83 (-0.1) | 6.94 (0.0) | -630 | 4.46 | -445 | 3.15 | 23 | 0.16 | 14130 | 119.5 | 117.5 | 119.5 | 116.5 |
| 2021-02-05 | 44.59 (-0.19) | 5.93 (0.0) | 6.94 (+0.11) | -495 | 4.38 | 1 | 0.01 | 500 | 4.42 | 11311 | 116.5 | 114.0 | 118.0 | 112.5 |
| 2021-01-29 | 44.78 (-0.35) | 5.93 (+0.07) | 6.83 (+0.16) | -2699 | 9.25 | 307 | 1.05 | 755 | 2.59 | 29175 | 115.0 | 120.0 | 123.0 | 113.0 |
| 2021-01-22 | 45.13 (+0.38) | 5.86 (0.0) | 6.67 (-0.01) | 1805 | 6.44 | 0 | 0.0 | -50 | 0.18 | 28024 | 119.5 | 119.5 | 122.5 | 116.5 |
| 2021-01-15 | 44.75 (+1.44) | 5.86 (-0.18) | 6.68 (-0.1) | 7060 | 18.77 | -850 | 2.26 | -493 | 1.31 | 37620 | 119.5 | 116.0 | 121.0 | 115.0 |
| 2021-01-08 | 43.31 (-0.42) | 6.04 (+0.1) | 6.78 (-0.15) | -1813 | 10.81 | 468 | 2.79 | -672 | 4.01 | 16776 | 114.5 | 114.0 | 117.5 | 114.0 |
| 2020-12-31 | 43.73 (-0.19) | 5.94 (+0.79) | 6.93 (-0.03) | -813 | 11.52 | 76 | 1.08 | -146 | 2.07 | 7058 | 114.0 | 115.5 | 116.5 | 114.0 |
| 2020-12-25 | 43.92 (+1.21) | 5.15 (-0.67) | 6.96 (-0.04) | 5373 | 35.89 | -3107 | 20.76 | -198 | 1.32 | 14969 | 114.5 | 114.5 | 116.5 | 112.5 |
| 2020-12-18 | 42.71 (-0.17) | 5.82 (-0.28) | 7.0 (-0.02) | -875 | 4.58 | -1289 | 6.75 | -77 | 0.4 | 19096 | 115.0 | 114.0 | 115.5 | 112.5 |
| 2020-12-11 | 42.88 (-1.24) | 6.1 (-0.15) | 7.02 (-0.14) | -5452 | 21.93 | -682 | 2.74 | -655 | 2.63 | 24861 | 113.5 | 117.0 | 120.5 | 112.5 |
| 2020-12-04 | 44.12 (-1.63) | 6.25 (-0.03) | 7.16 (-0.19) | -7634 | 20.35 | -157 | 0.42 | -877 | 2.34 | 37517 | 116.0 | 120.0 | 121.0 | 115.0 |
| 2020-11-27 | 45.75 (-0.5) | 6.28 (0.0) | 7.35 (+0.17) | -2291 | 8.93 | 3 | 0.01 | 772 | 3.01 | 25649 | 118.5 | 109.5 | 119.0 | 109.0 |
| 2020-11-20 | 46.25 (-0.67) | 6.28 (-0.12) | 7.18 (+0.02) | -3231 | 33.17 | -543 | 5.57 | 98 | 1.01 | 9741 | 109.0 | 110.0 | 110.5 | 108.5 |
| 2020-11-13 | 46.92 (-0.55) | 6.4 (-0.1) | 7.16 (+0.03) | -2737 | 27.54 | -472 | 4.75 | 127 | 1.28 | 9939 | 109.0 | 112.0 | 112.5 | 108.5 |
| 2020-11-06 | 47.47 (-0.11) | 6.5 (-0.09) | 7.13 (+0.11) | -1034 | 6.98 | -411 | 2.78 | 540 | 3.65 | 14808 | 111.0 | 113.0 | 113.5 | 108.0 |
| 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 | |||
| 2020-10-30 | 47.58 (+0.62) | 6.59 (-0.03) | 7.02 (+0.4) | 2891 | 19.92 | -140 | 0.96 | 1848 | 12.73 | 14514 | 112.5 | 108.5 | 113.0 | 107.5 |
| 2020-10-23 | 46.96 (-0.27) | 6.62 (-0.43) | 6.62 (+0.1) | -1257 | 10.82 | -2025 | 17.43 | 471 | 4.05 | 11618 | 108.5 | 108.5 | 110.5 | 107.0 |
| 2020-10-16 | 47.23 (-0.07) | 7.05 (-0.08) | 6.52 (+0.13) | -188 | 1.45 | -391 | 3.01 | 586 | 4.51 | 12989 | 108.5 | 109.0 | 111.0 | 108.0 |
| 2020-10-08 | 47.3 (-0.51) | 7.13 (-0.15) | 6.39 (+0.07) | -2526 | 29.21 | -690 | 7.98 | 322 | 3.72 | 8647 | 108.0 | 110.0 | 111.0 | 107.0 |
| 2020-09-30 | 47.81 (+0.19) | 7.28 (-0.28) | 6.32 (+0.03) | 870 | 20.16 | 249 | 5.77 | 128 | 2.97 | 4316 | 110.5 | 107.5 | 110.5 | 107.0 |
| 2020-09-25 | 47.62 (+0.24) | 7.56 (+0.03) | 6.29 (+0.15) | 1144 | 8.82 | 161 | 1.24 | 719 | 5.54 | 12971 | 106.5 | 111.0 | 111.5 | 105.5 |
| 2020-09-18 | 47.38 (+0.17) | 7.53 (+0.13) | 6.14 (-0.06) | 981 | 7.99 | 608 | 4.95 | -285 | 2.32 | 12282 | 110.5 | 107.0 | 113.0 | 107.0 |
| 2020-09-11 | 47.21 (-0.07) | 7.4 (-1.32) | 6.2 (+0.05) | -290 | 1.36 | -6134 | 28.74 | 219 | 1.03 | 21343 | 106.5 | 112.5 | 112.5 | 106.0 |
| 2020-09-04 | 47.28 (+0.6) | 8.72 (-0.31) | 6.15 (+0.12) | 2962 | 13.72 | -1459 | 6.76 | 559 | 2.59 | 21588 | 112.0 | 110.5 | 113.0 | 105.5 |
| 2020-08-28 | 46.68 (+0.04) | 9.03 (-0.1) | 6.03 (-0.05) | 136 | 1.13 | -445 | 3.71 | -198 | 1.65 | 12004 | 109.0 | 112.0 | 113.5 | 108.0 |
| 2020-08-21 | 46.64 (-1.07) | 9.13 (-0.02) | 6.08 (-0.27) | -5107 | 19.79 | -114 | 0.44 | -1258 | 4.87 | 25811 | 111.0 | 118.5 | 120.0 | 106.0 |
| 2020-08-14 | 47.71 (-1.03) | 9.15 (+0.13) | 6.35 (0.0) | -4973 | 15.57 | 593 | 1.86 | -9 | 0.03 | 31937 | 119.0 | 122.5 | 122.5 | 113.0 |
| 2020-08-07 | 48.74 (-0.37) | 9.02 (+0.44) | 6.35 (-0.03) | -1605 | 4.71 | 2045 | 6.01 | -146 | 0.43 | 34051 | 122.0 | 127.0 | 127.0 | 119.5 |
| 2020-07-31 | 49.11 (+1.83) | 8.58 (+1.31) | 6.38 (+0.17) | 8527 | 10.66 | 6106 | 7.64 | 771 | 0.96 | 79956 | 125.0 | 119.0 | 130.5 | 117.0 |
| 2020-07-24 | 47.28 (+1.43) | 7.27 (+0.51) | 6.21 (-0.18) | 7438 | 18.0 | 2366 | 5.72 | -816 | 1.97 | 41328 | 116.5 | 112.0 | 119.0 | 110.0 |
| 2020-07-17 | 45.85 (+0.74) | 6.76 (-0.05) | 6.39 (-0.16) | 3302 | 12.51 | -201 | 0.76 | -743 | 2.82 | 26386 | 111.0 | 111.0 | 113.0 | 108.0 |
| 2020-07-10 | 45.11 (-0.12) | 6.81 (-0.02) | 6.55 (-0.2) | -1780 | 3.12 | -120 | 0.21 | -946 | 1.66 | 57045 | 109.5 | 124.0 | 126.5 | 109.0 |
| 2020-07-03 | 45.23 (-0.83) | 6.83 (-0.55) | 6.75 (0.0) | -3688 | 13.89 | 766 | 2.88 | 30 | 0.11 | 26553 | 124.0 | 117.5 | 125.0 | 117.5 |
| 2020-06-24 | 46.06 (-0.34) | 7.38 (+0.24) | 6.75 (+0.02) | -1376 | 5.93 | 1080 | 4.65 | 100 | 0.43 | 23214 | 70.2 | 119.5 | 120.0 | 69.3 |
| 2020-06-19 | 46.4 (-0.26) | 7.14 (+0.25) | 6.73 (-0.02) | -991 | 4.26 | 1189 | 5.11 | -99 | 0.43 | 23273 | 119.0 | 113.5 | 120.5 | 112.0 |
| 2020-06-12 | 46.66 (-0.38) | 6.89 (+0.09) | 6.75 (-0.03) | -2071 | 6.96 | 411 | 1.38 | -155 | 0.52 | 29740 | 113.5 | 116.0 | 116.5 | 107.0 |
| 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 | |||
| 2020-06-05 | 47.04 (+0.01) | 6.8 (+0.3) | 6.78 (+0.19) | 430 | 1.36 | 1381 | 4.36 | 875 | 2.76 | 31695 | 114.5 | 104.0 | 115.0 | 104.0 |
| 2020-05-29 | 47.03 (-0.08) | 6.5 (+0.21) | 6.59 (+0.06) | -392 | 1.64 | 987 | 4.14 | 301 | 1.26 | 23862 | 103.0 | 101.5 | 106.5 | 100.0 |
| 2020-05-22 | 47.11 (-0.86) | 6.29 (+0.17) | 6.53 (+0.16) | -4003 | 11.11 | 819 | 2.27 | 734 | 2.04 | 36028 | 100.5 | 98.8 | 104.5 | 97.6 |
| 2020-05-15 | 47.97 (-0.98) | 6.12 (-0.01) | 6.37 (-0.01) | -4500 | 19.65 | -66 | 0.29 | -46 | 0.2 | 22905 | 97.3 | 100.0 | 100.5 | 96.2 |
| 2020-05-08 | 48.95 (-1.74) | 6.13 (-0.17) | 6.38 (+0.01) | -7960 | 35.68 | -798 | 3.58 | 57 | 0.26 | 22307 | 98.6 | 97.0 | 99.2 | 96.0 |
| 2020-04-30 | 50.69 (-1.7) | 6.3 (-0.23) | 6.37 (-0.27) | -8211 | 18.9 | -1060 | 2.44 | -1275 | 2.94 | 43439 | 98.8 | 95.3 | 101.0 | 95.3 |
| 2020-04-24 | 52.39 (-1.7) | 6.53 (-0.09) | 6.64 (+0.09) | -7761 | 19.81 | -412 | 1.05 | 439 | 1.12 | 39172 | 94.0 | 95.0 | 96.3 | 91.0 |
| 2020-04-17 | 54.09 (-1.1) | 6.62 (+0.22) | 6.55 (-0.17) | -5207 | 17.26 | 1011 | 3.35 | -791 | 2.62 | 30174 | 92.8 | 89.4 | 93.4 | 88.2 |
| 2020-04-10 | 55.19 (-1.74) | 6.4 (+0.84) | 6.72 (+0.08) | -8208 | 17.12 | 3887 | 8.11 | 346 | 0.72 | 47939 | 90.1 | 81.5 | 91.7 | 78.8 |
| 2020-04-01 | 56.93 (-1.02) | 5.56 (+3.05) | 6.64 (+0.07) | -4748 | 32.31 | 1481 | 10.08 | 323 | 2.2 | 14693 | 81.4 | 78.0 | 82.7 | 77.2 |
| 2020-03-27 | 57.95 (-1.59) | 2.51 (+0.15) | 6.57 (+0.05) | -7405 | 30.63 | 678 | 2.8 | 234 | 0.97 | 24178 | 80.2 | 70.8 | 85.2 | 70.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 31.46 (-1.35) | 33.9 (+0.42) | 13.25 (-0.07) | -5105 | 21.19 | 1919 | 7.96 | -327 | 1.36 | 24097 | 193.5 | 204.5 | 210.0 | 189.5 |
| 2024-10-30 | 32.81 (+1.32) | 33.48 (+0.6) | 13.32 (+0.01) | 7286 | 20.28 | 2815 | 7.84 | 50 | 0.14 | 35925 | 211.5 | 195.5 | 217.0 | 191.5 |
| 2024-09-30 | 31.49 (-0.02) | 32.88 (+0.61) | 13.31 (-0.03) | -587 | 1.06 | 2842 | 5.12 | -176 | 0.32 | 55500 | 194.5 | 197.5 | 202.5 | 187.0 |
| 2024-08-30 | 31.51 (+0.49) | 32.27 (+2.23) | 13.34 (-0.14) | 2046 | 3.82 | 10354 | 19.34 | -644 | 1.2 | 53537 | 197.5 | 179.5 | 199.5 | 166.0 |
| 2024-07-31 | 31.02 (+1.8) | 30.04 (-1.4) | 13.48 (-0.5) | 6044 | 6.35 | -7478 | 7.85 | -2326 | 2.44 | 95202 | 178.0 | 190.0 | 190.0 | 171.5 |
| 2024-06-28 | 29.22 (-1.85) | 31.44 (+2.36) | 13.98 (+0.05) | -6561 | 7.39 | 10922 | 12.3 | 225 | 0.25 | 88816 | 189.5 | 197.5 | 224.5 | 183.0 |
| 2024-05-31 | 31.07 (-0.09) | 29.08 (-0.33) | 13.93 (+0.33) | -829 | 1.28 | -1503 | 2.33 | 1531 | 2.37 | 64628 | 196.5 | 200.0 | 212.0 | 194.0 |
| 2024-04-30 | 31.16 (+1.24) | 29.41 (+1.72) | 13.6 (+0.36) | 6159 | 6.49 | 7195 | 7.58 | 1687 | 1.78 | 94862 | 199.0 | 166.5 | 201.5 | 165.0 |
| 2024-03-29 | 29.92 (-5.05) | 27.69 (+4.87) | 13.24 (+0.02) | -28092 | 14.67 | 22704 | 11.86 | 122 | 0.06 | 191468 | 169.0 | 146.5 | 202.0 | 142.5 |
| 2024-02-29 | 34.97 (+0.37) | 22.82 (+0.05) | 13.22 (+0.06) | 2128 | 10.22 | 213 | 1.02 | 251 | 1.21 | 20813 | 147.5 | 138.0 | 148.5 | 136.5 |
| 2024-01-31 | 34.6 (-1.41) | 22.77 (+3.39) | 13.16 (+0.29) | -6776 | 14.45 | 13229 | 28.22 | 1373 | 2.93 | 46883 | 138.5 | 133.0 | 140.5 | 130.0 |
| 2023-12-29 | 36.01 (-2.0) | 19.38 (+2.06) | 12.87 (-0.09) | -9422 | 15.34 | 9569 | 15.58 | -442 | 0.72 | 61429 | 133.0 | 131.0 | 137.5 | 130.0 |
| 2023-11-30 | 38.01 (+0.18) | 17.32 (+0.34) | 12.96 (+0.02) | 1773 | 3.87 | 1602 | 3.5 | 93 | 0.2 | 45827 | 132.0 | 124.5 | 134.5 | 123.0 |
| 2023-10-31 | 37.83 (-1.51) | 16.98 (+2.58) | 12.94 (+0.62) | -7314 | 15.83 | 11365 | 24.6 | 2891 | 6.26 | 46201 | 124.0 | 123.5 | 128.0 | 121.5 |
| 2023-09-28 | 39.34 (-0.82) | 14.4 (+4.57) | 12.32 (-0.05) | -3726 | 5.35 | 21248 | 30.51 | -238 | 0.34 | 69638 | 123.0 | 119.5 | 131.0 | 118.5 |
| 2023-08-31 | 40.16 (+1.52) | 9.83 (+1.79) | 12.37 (-0.39) | 7784 | 11.99 | 8322 | 12.82 | -1823 | 2.81 | 64917 | 119.5 | 120.0 | 121.0 | 112.0 |
| 2023-07-31 | 38.64 (+3.99) | 8.04 (-3.27) | 12.76 (-0.38) | 17978 | 26.2 | -11031 | 16.08 | -1744 | 2.54 | 68620 | 120.5 | 110.5 | 121.5 | 108.0 |
| 2023-06-30 | 34.65 (-0.89) | 11.31 (+1.64) | 13.14 (-0.17) | -4343 | 5.83 | 7599 | 10.21 | -817 | 1.1 | 74438 | 110.0 | 118.5 | 126.0 | 108.0 |
| 2023-05-31 | 35.54 (-0.18) | 9.67 (+0.78) | 13.31 (+0.34) | 51 | 0.14 | 3668 | 10.22 | 1593 | 4.44 | 35876 | 118.0 | 113.5 | 120.5 | 112.0 |
| 2023-04-28 | 35.72 (-0.41) | 8.89 (+1.29) | 12.97 (+0.06) | -2987 | 5.21 | 5980 | 10.42 | 295 | 0.51 | 57376 | 113.0 | 110.5 | 118.0 | 109.5 |
| 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 | |||
| 2023-03-31 | 36.13 (+0.28) | 7.6 (+0.38) | 12.91 (+0.24) | 685 | 1.62 | 971 | 2.3 | 1123 | 2.66 | 42233 | 110.5 | 105.5 | 111.0 | 104.0 |
| 2023-02-24 | 35.85 (-0.2) | 7.22 (-0.06) | 12.67 (+0.07) | -394 | 1.82 | -280 | 1.29 | 342 | 1.58 | 21685 | 105.5 | 102.5 | 107.0 | 101.5 |
| 2023-01-31 | 36.05 (-1.2) | 7.28 (+0.12) | 12.6 (+0.08) | -6000 | 21.55 | 569 | 2.04 | 363 | 1.3 | 27839 | 102.5 | 104.5 | 105.5 | 98.0 |
| 2022-12-30 | 37.25 (+1.02) | 7.16 (+1.06) | 12.52 (-0.02) | 6659 | 13.61 | -72 | 0.15 | -113 | 0.23 | 48941 | 105.0 | 105.5 | 110.0 | 102.5 |
| 2022-11-30 | 36.23 (+1.79) | 6.1 (-0.08) | 12.54 (-0.08) | 8658 | 23.0 | -394 | 1.05 | -392 | 1.04 | 37651 | 105.0 | 98.4 | 105.0 | 97.5 |
| 2022-10-31 | 34.44 (-0.26) | 6.18 (+1.45) | 12.62 (+0.87) | -1997 | 5.32 | 155 | 0.41 | 4073 | 10.85 | 37541 | 98.4 | 99.6 | 100.5 | 92.4 |
| 2022-09-30 | 34.7 (+1.85) | 4.73 (-1.83) | 11.75 (+0.34) | 8620 | 18.41 | -8499 | 18.15 | 1580 | 3.37 | 46829 | 100.5 | 100.0 | 101.5 | 94.6 |
| 2022-08-31 | 32.85 (-0.02) | 6.56 (+0.55) | 11.41 (+0.23) | 171 | 0.57 | 2559 | 8.46 | 1054 | 3.49 | 30238 | 100.5 | 94.0 | 101.5 | 92.1 |
| 2022-07-29 | 32.87 (+1.34) | 6.01 (-1.68) | 11.18 (+0.19) | 5762 | 16.13 | -7823 | 21.9 | 897 | 2.51 | 35721 | 93.3 | 86.4 | 93.3 | 81.1 |
| 2022-06-30 | 31.53 (+0.47) | 7.69 (+0.93) | 10.99 (+0.58) | 2280 | 5.2 | -1140 | 2.6 | 2713 | 6.19 | 43852 | 86.8 | 104.5 | 106.5 | 86.0 |
| 2022-05-31 | 31.06 (+0.45) | 6.76 (+0.05) | 10.41 (+0.32) | 2037 | 8.95 | 238 | 1.05 | 1478 | 6.49 | 22760 | 104.5 | 103.0 | 105.0 | 100.0 |
| 2022-04-29 | 30.61 (+0.35) | 6.71 (+0.45) | 10.09 (+0.33) | 1584 | 4.5 | 2092 | 5.94 | 1518 | 4.31 | 35210 | 102.5 | 103.0 | 108.0 | 101.0 |
| 2022-03-31 | 30.26 (+0.05) | 6.26 (+1.47) | 9.76 (-0.04) | 112 | 0.27 | 654 | 1.59 | -182 | 0.44 | 41121 | 103.5 | 101.0 | 105.5 | 99.7 |
| 2022-02-25 | 30.21 (-1.56) | 4.79 (+0.03) | 9.8 (+0.04) | -6560 | 23.63 | 166 | 0.6 | 205 | 0.74 | 27765 | 100.5 | 102.0 | 104.0 | 99.5 |
| 2022-01-26 | 31.77 (+0.07) | 4.76 (+0.42) | 9.76 (+0.25) | 526 | 1.32 | 1956 | 4.92 | 1170 | 2.94 | 39757 | 101.5 | 101.0 | 106.5 | 99.3 |
| 2021-12-30 | 31.7 (-0.23) | 4.34 (+0.12) | 9.51 (-0.07) | -1124 | 2.81 | 527 | 1.32 | -347 | 0.87 | 40043 | 101.0 | 96.1 | 101.0 | 94.7 |
| 2021-11-30 | 31.93 (-1.51) | 4.22 (-0.05) | 9.58 (-0.22) | -6245 | 12.63 | -242 | 0.49 | -1006 | 2.04 | 49433 | 96.0 | 97.3 | 103.0 | 95.1 |
| 2021-10-29 | 33.44 (-0.9) | 4.27 (-0.29) | 9.8 (+1.27) | -4191 | 10.87 | -1312 | 3.4 | 5885 | 15.26 | 38553 | 91.0 | 92.8 | 99.0 | 88.3 |
| 2021-09-30 | 34.34 (-0.76) | 4.56 (-0.39) | 8.53 (+0.25) | -3201 | 9.98 | -5926 | 18.48 | 1166 | 3.64 | 32073 | 93.5 | 99.0 | 99.6 | 92.3 |
| 2021-08-31 | 35.1 (-1.53) | 4.95 (-0.93) | 8.28 (+0.34) | -8337 | 12.46 | -4325 | 6.47 | 1575 | 2.35 | 66885 | 99.0 | 105.5 | 105.5 | 93.8 |
| 2021-07-30 | 36.63 (-2.81) | 5.88 (-0.08) | 7.94 (-0.51) | -13222 | 11.8 | -392 | 0.35 | -2354 | 2.1 | 112025 | 105.5 | 121.5 | 130.5 | 105.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 39.44 (-1.12) | 5.96 (+0.6) | 8.45 (+0.26) | -5121 | 12.66 | 112 | 0.28 | 1183 | 2.92 | 40460 | 121.5 | 118.5 | 122.5 | 115.5 |
| 2021-05-31 | 40.56 (-1.93) | 5.36 (-0.08) | 8.19 (+0.57) | -8550 | 10.53 | -393 | 0.48 | 2664 | 3.28 | 81161 | 118.0 | 130.0 | 132.5 | 108.5 |
| 2021-04-29 | 42.49 (-1.47) | 5.44 (-0.04) | 7.62 (+0.18) | -7170 | 8.71 | -185 | 0.22 | 831 | 1.01 | 82319 | 128.5 | 128.0 | 131.0 | 120.5 |
| 2021-03-31 | 43.96 (-0.09) | 5.48 (-0.34) | 7.44 (+0.48) | -530 | 0.53 | 1238 | 1.25 | 2237 | 2.25 | 99274 | 127.0 | 120.5 | 129.5 | 117.0 |
| 2021-02-26 | 44.05 (-0.73) | 5.82 (-0.11) | 6.96 (+0.13) | -2512 | 5.89 | -509 | 1.19 | 633 | 1.48 | 42661 | 119.5 | 114.0 | 121.0 | 112.5 |
| 2021-01-29 | 44.78 (+1.05) | 5.93 (-0.01) | 6.83 (-0.1) | 4353 | 3.9 | -75 | 0.07 | -460 | 0.41 | 111596 | 115.0 | 114.0 | 123.0 | 113.0 |
| 2020-12-31 | 43.73 (-1.07) | 5.94 (-0.34) | 6.93 (-0.39) | -4919 | 5.42 | -5159 | 5.68 | -1829 | 2.01 | 90828 | 114.0 | 119.5 | 120.5 | 112.5 |
| 2020-11-30 | 44.8 (-2.78) | 6.28 (-0.31) | 7.32 (+0.3) | -13775 | 18.92 | -1423 | 1.95 | 1413 | 1.94 | 72812 | 116.0 | 113.0 | 121.0 | 108.0 |
| 2020-10-30 | 47.58 (-0.23) | 6.59 (-0.69) | 7.02 (+0.7) | -1080 | 2.26 | -3246 | 6.8 | 3227 | 6.76 | 47770 | 112.5 | 110.0 | 113.0 | 107.0 |
| 2020-09-30 | 47.81 (+1.07) | 7.28 (-1.7) | 6.32 (+0.23) | 5364 | 7.8 | -6327 | 9.2 | 1073 | 1.56 | 68801 | 110.5 | 108.0 | 113.0 | 105.5 |
| 2020-08-31 | 46.74 (-2.37) | 8.98 (+0.4) | 6.09 (-0.29) | -11246 | 10.46 | 1831 | 1.7 | -1344 | 1.25 | 107505 | 108.0 | 127.0 | 127.0 | 106.0 |
| 2020-07-31 | 49.11 (+3.3) | 8.58 (+1.81) | 6.38 (-0.38) | 14853 | 6.58 | 8451 | 3.74 | -1746 | 0.77 | 225744 | 125.0 | 119.0 | 130.5 | 108.0 |
| 2020-06-30 | 45.81 (-1.22) | 6.77 (+0.27) | 6.76 (+0.17) | -5062 | 4.46 | 4527 | 3.99 | 763 | 0.67 | 113450 | 118.5 | 104.0 | 120.5 | 69.3 |
| 2020-05-29 | 47.03 (-3.66) | 6.5 (+0.2) | 6.59 (+0.22) | -16855 | 16.04 | 942 | 0.9 | 1046 | 1.0 | 105104 | 103.0 | 97.0 | 106.5 | 96.0 |
| 2020-04-30 | 50.69 (-6.41) | 6.3 (+0.97) | 6.37 (-0.22) | -30188 | 18.12 | 4501 | 2.7 | -1032 | 0.62 | 166570 | 98.8 | 78.5 | 101.0 | 78.2 |
| 2020-03-31 | 57.1 (-5.49) | 5.33 (+3.25) | 6.59 (+1.58) | -25820 | 24.23 | 2389 | 2.24 | 7324 | 6.87 | 106549 | 79.0 | 96.0 | 101.0 | 67.6 |
| 2020-02-27 | 62.59 (-3.08) | 2.08 (-0.01) | 5.01 (+0.16) | -14373 | 30.97 | -68 | 0.15 | 772 | 1.66 | 46411 | 98.2 | 101.0 | 107.0 | 98.2 |
| 2020-01-31 | 65.67 (-2.84) | 2.09 (-0.02) | 4.85 (+0.24) | -13116 | 25.27 | -67 | 0.13 | 1101 | 2.12 | 51903 | 105.0 | 71.1 | 122.5 | 69.3 |
| 2019-12-31 | 68.51 () | 2.11 () | 4.61 () | 3907 | 48.35 | -751 | 9.29 | -278 | 3.44 | 8081 | 120.0 | 120.0 | 122.0 | 119.0 |
